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

Deputies arrested two men Thursday, charging them with “ring a gun at a car in the Gulf Cove neighborhood early Wednesday, the Charlotte County Sheriffs Of“ce reported. Investigators say Darnell Rashawn Horace, 21, of the 3100 block of Wisteria Place, Punta Gorda, “red at the victims car. An accomplice, Sterling Brandon Butler Jr., 19, of the 21200 block of Alderson Ave., Port Charlotte, was charged also. Deputies answered a call at 5:02 a.m. Wednesday. A male reported a man had shot the vehicle he was driving near Stone Street and Montgomery Drive in Gulf Cove. He said he was hiding from the people in front of a home on Curry Terrace, and said a silver-colored vehicle was involved. Patrol deputies spotted a silver 2012 Ford Focus on Holcomb Road, heading away from the area of the shooting, and pulled it over. The driver, Sterling Butler, could give no reasonable explanation for being in the area, and deputies saw a bullet inside the car in plain view, according to a press release.2 charged in Gulf Cove shootingBy ANNE EASKERSTAFF WRITER SHOOTING | 5 HONEYBEES | 4The Animal Welfare Advocates of SW Florida sent a complaint Wednesday to State Attorney Stephen Russell claiming Chief Assistant State Attorney Amira Fox violated members First Amendment freedoms by deleting, banning and blocking citizens from her Amira Fox for State AttorneyŽ Facebook page. The advocacy group, which represents 1,355 animal rights advocates, cited the recent ruling by a federal district court judge that President Donald Trump cannot block people from his Twitter feed. That ruling in May came after the Knight Institute at Columbia University in New York “led the case on behalf of people blocked from the @realDonaldTrump account after criticizing the president and his policies. In a recent report, Katie Fallow, senior staff attorney at the Knight Institute, told the Sun the district courts holding is not strictly binding on local governments, but the institute was hopeful that public of“cials around the country [...] will heed the courts holding that public of“cials cannot block individuals based on viewpoint.Ž However, its less clear whether the same rules would apply to Fox as a candidate, separate from her current government title. There is a difference between a page that is maintained by a government agency as a forum for citizens to communicate with the agency versus a personal page for a campaign or a cause,Ž said Frank D. LoMonte, professor and director of The Brechner Center for Freedom Group challenges Facebook blockingBy ANNE EASKERSTAFF WRITER FACEBOOK | 5ENGLEWOOD „ Norman Ellis is accustomed to private planes ”ying in and out of Englewoods Buchan Airport. He didnt expect one to end up on his lawn. It scared the heck out of me,Ž Ellis said Thursday afternoon. Ellis home is on Jamestown Avenue in the Pine Lake subdivision of Englewood, which is across Old Englewood Road from the grassy air“eld. Hes watched planes at Buchan Airport for 22 years. He was watching Thursday morning when things went awry. I saw him taking off,Ž said Ellis, who was treating his pool with chemicals. I was watching him. I said hes not going to make it. He was coming right towards me.Ž The planes wingtip struck a pine tree outside of the wall that surrounds the Pine Lake subdivision. The plane spun around and landed hard on Ellis lawn, missing his house. Ellis called 911. (The pilot) wasnt injured,Ž Ellis said. I asked him if he was OK, and he said he was “ne.Ž Ellis said the pilot told him that the aircrafts engine cut out. The Englewood Area Fire Control District identi“ed the pilot as William Howell of Houston, Texas. Battalion Chief Pete Ojeda said, Were very lucky there were no injuries.Ž The “re district and Sarasota County Sheriffs deputies secured the crash site until Federal Aviation Administration and other Man watches plane crash on lawnBy STEVE REILLYSTAFF WRITER FORT MEADE „ Jim Doan pats the bees gently with the ”at of his big palm. Without acrimony, the nurse bees and worker bees amble toward the edges of the frame, revealing the larvae underneath. They are fat and pearly, the way they should be. Doans bees may be turning the corner, but its too early to say. He has lost 300 hives this spring and added 500, netting 200 the hard way. He slides the frame back into the wooden super, the name for the basic beehive box, and “ts the cover on. Hes getting ready to go, moving his bees from their wintering Florida home back to upstate New York. The bees get stressed on the road „ hes got to keep the trucks moving and drive through the night. But this is a minor worry in the scheme of things. Doans bees are in trouble. Concerned citizens have read about colony collapse disorder; they may have even heard about varroa mites and the staggering statistic that something is annually killing 30 to 40 percent of bees worldwide. We know honeybees are under siege. But Florida honeybees are in even bigger trouble. Hurricane Irma in September added to their existing WHY ARE SO MANY HONEYBEES DYING?By LAURA REILEYTAMPA BAY TIMES TAMPA BAY TIMES PHOTO BY ALESSANDRA DA PRABeekeeper Jim Doan, of Fort Meade, smokes a beehive in one of his beeyards on May7. Doan is one of the beekeepers in the testing trial of BeesVita Plus feed that claims to help bees combat varroa mites. Right: Varroa miteSUN PHOTO BY STEVE REILLYThis small plane failed on takeo and crashed in the yard of Norman Ellis, who lives across the road from Buchan Airport in Englewood. The pilot was not injured. HORACEBUTLERfederal mass transit investigators arrived on scene. Howell could not be reached for comment. Ellis said Howell told him he only owned the small-engine aircraft for six months. Ellis suggested Howell was also lucky since the aircraft came down in Ellis yard in a spot where a large tree once stood. A year ago, a storm took down the tree, he said.Email: reilly@sun-herald.com HONEY LAUNDERING: Honey may be one of the nations most fraudulent foodsBy LAURA REILEYTAMPA BAY TIMES FOOD CRITIC Fifteen years ago, Hackenberg Aviaries, with hives in Pennsylvania and Florida, produced 300 barrels of honey a year. According to Davey Hackenberg, that number dipped to 80 barrels two years ago and 40 last year. Nationwide, many beekeepers report their harvests have been cut by half. The wholesale price of honey has nearly doubled in the past 10 years, now hovering around $8 per pound according to the National Honey Board. If honeybees are dying and the bees that remain spend most of their time rented out as pollinators, and if American beekeepers routinely report lower honey production and diminished vigor among their honeybees, then we must have a shortage of honey. Right? Not exactly. We do have a honey problem, but its sticky.HONEY | 4 AMIRA FOXCALL US AT941-206-1000CHARLOTTE SUN Pulitzer Prize winner2 0 1 6 AN EDITION OF THE SUNVOL. 126 | NO. 159AMERICAS BEST COMMUNITY DAILY A stray afternoon t-stormHigh 90 Low 72$1.50 www.yoursun.comTodays weather:www.yoursun.comFIND US ONLINE CHARLIE SAYS ...I bee-lieve I can fly! 705252000258Daily Edition $1.50 Friday, June 8, 2018 Military base calls immigration agents on pizza delivery manAn Ecuadorean restaurant worker making a delivery to an Army garrison in Brooklyn wound up being detained. See The News Wire INSIDETHE SUN: Crosswords ............10 Obituaries ...............5 Police Beat ..............5 State .....................14 Viewpoint ............8-9OUR TOWN: Calendar ................13 Classifieds ..........6-13 Local News .....1-5, 13 Local Sports ......... 14NEWS WIRE: Comics/Puzzles .........5-7 Nation ......................3 Stocks ......................4 Weather ...................2World .....................2 SPORTS: Lotto .......................2

PAGE 2

Page 2 E/N/C www.yoursun.com The Sun / Friday, June 8, 2018 SUBSCRIPTIONS Home Delivery Rates: Newspaper designated market: City ZoneCarrier home delivered 7 days. Rates as follows plus 7% Florida Sales Tax: Monthly Bank/ Credit Card .........................$40.50 3 Months ..........................$121.50 6 Months ..........................$243.00 1 Year ...............................$485.99Does not include Waterline and TV Times. Effective May 18, you can add the TV Times or Waterline for an additional monthly charge of $1.00 each. Above rates do not include sales tax.Subscribers residing in outlying areas may incur additional delivery charge. Mail subscription rates: Rates as follows (advance payment required): 7 Days 3 Months 6 Months 1 Year $154.07 $276.35 $492.11 Sunday Only 3 Months 6 Months 1 Year $71.89 $144.61 $243.54Above rates do not include sales tax.Single Copy rates Daily $1.50 Sunday $3.00 Unclaimed account balances under $10, inactive for 15 months, will be used to purchase newspapers for classroom use. Sun Newspapers CUSTOMER SERVICE POLICY Delivery should be expected prior to 6:30 a.m. Monday through Saturday and 7 a.m. Sunday. Redelivery hours: 6:30 a.m. to 9 a.m. Monday through Saturday and 7 a.m. to 10:30 a.m. Sunday. Customer Service hours: 7 a.m. to 5 p.m. Monday Friday; Saturday 7a.m. to 9:30 a.m.; and Sunday 7 a.m. to 11 a.m. Call Customer Service for our current specials. To subscribe or to report any problems with your service, please call or visit your local office. Charlotte: 941-206-1300 23170 Harborview Road, Port Charlotte Englewood: 941-681-3000 120 W. Dearborn St., Englewood North Port: 941-429-3000 13487 Tamiami Trail, North Port DeSoto: 863-494-0300 or toll-free at 877-818-6204 108 S. Polk Avenue, Arcadia Publisher .................................................Glen Nickerson ..............941-205-6400 Executive Editor ......................................Jim Gouvellis .................941-206-1134 Circulation Director .................................Mark Yero ......................941-206-1300 Arcadian Editor .......................................Craig Garrett .................863-494-3925 Arcadian Publisher ..................................Joe Gallimore ................863-494-7049 Charlotte Sun Editor ................................Garry Overbey ...............941-206-1143 North Port Sun General Manager ............Mike Ruiz ......................941-564-3284 North Port Sun Editor ..............................Scott Lawson ................941-429-3002 Englewood Sun Publisher .......................Carol Y. Moore ...............941-681-3031 Englewood Sun Editor ...............................Chris Porter ...................941-681-3022 Editorial Page Editor ..................................Steve Baumann .............941-681-3003 SUN NEWSPAPERSMember of Alliance for Audited Media For vacation holds, please call Customer Service at 941-206-1300. The SUN (USPS 743170) is published daily at Sun Coast Media Group, Inc., 23170 Harborview Road, Charlotte Harbor, FL 33980-2100. Periodicals postage paid at Punta Gorda, FL. Postmaster: Please send address changes to the SUN, 23170 Harborview Road, Charlotte Harbor, Florida 33980-2100. LOCAL/REGIONAL NEWSForeclosures in May reached a high point for 2018 across the region, following a recent bump in median sale prices and a slight drop in active listings the month before. In Charlotte County, Mays 41 foreclosure “lings exceeded Aprils 28, along with other months so far this year. Foreclosure “lings last month were also 52 percent higher than the same time last year, according to information from the Charlotte County Clerk of Court and County Comptroller. In Sarasota County, foreclosure “lings were up about 22 percent from April, reaching a high for the year in May. Foreclosure “lings last month were unchanged from the same time last year, according to information from the Sarasota County Clerk of the Circuit Court and County Comptroller website. Cynthia Logan, Realtor with Keller Williams, serving Charlotte and southern Sarasota counties, notes foreclosure “lings have gone down signi“cantly from “ve to 10 years ago as home values have appreciated. The latest “gures from the Punta Gorda-Port Charlotte-North Port Association of Realtors from April released last month showed yearover-year increases in median sales prices for single-family homes at 12.6 percent, and townhouses and condos at 11 percent. Meanwhile in April, active listings were down 8.2 percent for single-family homes compared to that time last year, and also declined 12.3 percent for townhouses and condos. Logan said a possible factor in the recent rise in foreclosure “lings may involve “nancing issues. During the 2005 or 2006 time-frame, some people took out home equity loans where they could potentially pay just interest for about the “rst 10 years. But after that, mortgage payments would have kicked back in, and if borrowers didnt pay down principals, then required payments could have increased signi“cantly. Here in 2018, that could have started hitting the fan,Ž said Logan. The region is growing along with housing demands. With tight inventory comes rising values and challenges for affordable housing, she noted. EMAIL: Apraegitzer@sun-herald.comForeclosure filings up in Charlotte, SarasotaBy ANDREA PRAEGITZERSTAFF WRITER FORECLOSURE FILINGSCounty May 2017 May 2018 April 2018 March 2018 Feb. 2018 Jan. 2018 Charlotte 27 41 28 16 28 26 Sarasota 72 72 59 59 38 47 „ SOURCE: Clerk of court and comptroller for Charlotte and Sarasota counties SUN PHOTO BY SANDY MACYSRob Steinbacher holds up some of the samples of ice cream novelties he sells from his traveling ice cream truck in the Englewood area and other communities..Cool summer treatsThe Southwest Florida German Shepherd Rescue is inviting owners of wellbehaved German shepherds to the Paws in the Park event Sunday at TTs Tiki Bar in Punta Gorda. The group is having the event as a reunion for German shepherds it has adopted out over the years. Others who own well-behaved German shepherds are also encouraged to take their dogs to the event. Shari Waite of the rescue center said the event will also raise awareness of the organizations need for foster homes. Right now we have to say no to taking in many dogs,Ž said Waite. We are in desperate need for more foster homes before we are able to take in more.Ž Waite believes that because German shepherds are such an adventurous breed, that can be a positive and a negative for the dogs. This is a breed that needs to go explore the world,Ž said Waite. That is one reason why they are likely to be put up for adoption. Some owners just dont anticipate the time these dogs need.Ž The event will also include a guest veterinarian speaker to talk about the dangers of heartworm in dogs. Waite believes the event will welcome around 100 German shepherds. Paws in the Park will be held from 10 a.m. to 2 p.m. Sunday at TTs Tiki Bar, 33 Tamiami Trail, Punta Gorda, behind the Four Points Sheraton. There will be a tax-deductible entry fee of $20. The money collected will be used to treat heart-worm-positive dogs in the rescue. The event entry fee will be payable by cash or check only. For more information, visit sw”gsdrescue.com or RSVP to Shari Waite at 719924-3969 or shariwaite@ gmail.com.Paws in the Park looking for a few good shepherdsBy JUSTIN RAFFONESUN INTERN SUN FILE PHOTO Right: Shannon Tilkens of Southwest Florida German Shepherd Rescue is accompanied by Rudy, a detection dog that determines which potential rescues have good temperament and are appropriate for adoption, during a Pet Rescue Festival in 2016. PAWS IN THE PARKPaws in the Park is set for 10 a.m. to 2 p.m. Sunday at TTs Tiki Bar, 33 Tamiami Trail, Punta Gorda. Tax-deductible entry fee is $20. For more information, visit swflgsdrescue.com or RSVP to Shari Waite at 719-924-3969 or shariwaite@gmail.com. The Childrens Network of Southwest Florida is seeking adult volunteers for its Mentoring For Success program. Volunteer mentors work one-on-one with parents to help them set goals and match them with relevant community services,Ž said family mentor coordinator Pamela Malik. These goals can include household budgeting, career advancement and continued education. Mentors also help parents with general goals such as increasing family strength and stability, increasing self-suf“ciency and decreasing stress. Mentors are matched with adults by geographic location and experiential background, this way we dont end up with a mentor from Englewood going to meet a family in Punta Gorda,Ž said Malik. But we need more mentors to make sure we always “nd the best match.Ž Volunteer training covers con“dentiality, professionalism and engaging families in creating a plan for success. The Childrens Network also provides volunteers with an easy system for helping to create household budgets. Mentors should be non-judgmental, and able to put in at least one hour a week to visit a family home in need of support, according to Malik. All-day trainings are offered on Fridays and Saturdays, but volunteers can also split their six-hour training between two evenings. A training session will be held from 9 a.m. to 3 p.m. Saturday at the Charlotte County headquarters of The Childrens Network at 19621 Cochran Blvd, Port Charlotte. Potential volunteers can call coordinator Pamela Malik at 941-6133937 or email pmalik@ cnsw”.org to learn more about the Mentoring For Success Program in Charlotte County.Childrens Network seeking volunteers for mentor programBy RORY LANESUN INTERN COMMUNITY NEWS BRIEFSThe New Tax Law and Small BusinessThe monumental Tax Cuts and Jobs Act (TCJA) was signed into law late in 2017. It has been hailed as a boon for big business. But while the TCJA also bene“ts many small businesses it presents some new obstacles. Terri Reed of Cypress Bay Accounting will discuss some of the key provisions likely to affect small businesses when we “le in 2019. The workshop will be held from 11:30 a.m. until 1 p.m. on Thursday, June 14, in the Community Room on the second ”oor at Sarasota Memorial Healthcare, 2345 Bobcat Village Center Road, in North Port. North Port Small Business Lunch and Learn workshops are presented by the North Port Area Chamber of Commerce in partnership with the City of North Port and Toastmasters International of North Port. Lunch will be provided at no charge thanks to our workshop sponsor Presto Air. The next workshop, Creative advertising Methods,Ž will be held from 11:30 a.m. to 1 p.m. on Thursday, July 12. Please register for the workshop in advance at www.northportarea chamber.com.Auxiliary dinner fundraiserThe American Legion Post 103 Auxiliary will hold their monthly dinner fundraiser from 5 p.m. to 7 p.m on Friday, June 22, at the Post, 2101 Taylor Road, Punta Gorda. The special will be taco salad bowl for $8 with “sh and shrimp dinners also available. Entertainment will be BullmanŽ starting at 6:30 p.m. This fundraiser will help support the Auxiliarys many charities. The Post is smoke free and dinner is open to the public. Call 639-6337.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.Annual Caribbean American Heritage Month CelebrationThe second annual Caribbean American Heritage Month Celebration will be held from 1 p.m. to 9 p.m. on Sunday, June 17. This free event will be held at Port Charlotte Beach Park, 4500 Harbor Blvd., Port Charlotte. Enjoy a fun family day of live entertainment, games, and prizes. Variety of Caribbean cuisine for purchase. For more information, call 941-219-5905 or visitwww.facebook.com/ events/388995058283265.

PAGE 3

The Sun /Friday, June 8, 2018 www.yoursun.com E/N/C Page 3 adno=719891

PAGE 4

Page 4 E/N/C www.yoursun.com The Sun / Friday, June 8, 2018 FROM PAGE ONEAccording to the Florida Department of Agricultures chief apiary inspector David Westervelt, Hurricane Irma drastically compounded the states ongoing problem of honeybee colony loss. He says at least 75,000 of Floridas 600,000 honeybee colonies were affected by the storm: Bees drowned, were blown off course, or died of starvation due to destruction of the nectarand pollen-rich vegetation on which they forage. And its not just about honey. Honeybees are critical to pollinating Floridas $4 billion blueberry, cantaloupe, cucumber, honeydew, raspberry and watermelon crops. Florida bees matter nationwide: Twenty to 25 percent of the nations honeybees pass through Florida, often wintering here to gain strength before or after pollinating California almonds. Beekeepers from New York, Wisconsin, Ohio and Michigan winter their bees in Florida to fortify the hives: In 2006, Florida had 1,000 registered beekeepers, now its 5,000. Lets call them snowbees. When people think of bees, they think of honey. But talk to commercial beekeepers like Doan and its clear that being hired-gun pollinators is the bees big money; honey is secondary. It takes 1.8 million hives to pollinate Californias almond crop alone, by bees that are trucked in from all over the country. Doan says it was about 1991 when he started making more money on pollination than on honey. He says his bees these days dont have the vigor to produce honey in any quantity.Unsustainable lossesThe honeybee crisis is often blamed on fungicides, herbicides like Monsantos Roundup and pesticides called neonicotinoids. Not so fast, say researchers like University of Florida apicultural scientist Jamie Ellis. Yes, these may be implicated, but the biggest challenges for beekeepers in Florida and around the country are viruses carried by tiny varroa mites, as well as weather, queen quality and bee nutrition. Most years after pollinating California almonds, David Hackenberg brings his bees to Trilby, near Dade City, for the winter, to build his hives stronger. He says Florida gives him a head-start on the season. Then he heads to Georgia to begin pollinating peaches, then to Pennsylvania, then to Maine for blueberries, New York for clover honey and “nally to pollinate pumpkins back in Pennsylvania. With one of the largest apiaries on the East Coast, he moves his hives 22 times a year and trucks 80,000 to 100,000 miles. Hackenberg, who coined the term colony collapse disorder in 2006, says bee longevity is a serious problem. His bees used to live two months; now its a little more than half that. When Hackenberg started beekeeping more than 45 years ago, it was a leisurely life, he says. You did a little bee work and then you went “shing. A 5 or 6 percent annual loss was average, and you didnt have to feed them. Now, he says he spends all his time feeding bees and making replacement bees to cover his losses. He has had to rent someone elses bees to ful“ll his pollination commitments. Essentially, we have an industry that is shielding the public from the loss of bees because the beekeepers are taking that burden upon themselves,Ž Ellis says. Losing 30 percent of ones stock yearly is a tremendous stress on a business. The situation is not sustainable.Ž The public hasnt really been shielded. Our tax dollars have subsidized honeybee losses. For the past four years, $20 million has been earmarked annually by the U.S. Department of Agriculture for the Emergency Livestock Assistance Program to compensate for losses of livestock, honeybees and farmed “sh. In April, that number was bumped up to $38 million to deal with 2017s stunning number of natural disasters (hurricanes as well as blizzards, drought and wild“res). For Hackenberg and others, this means the government is writing a check for their lost hives and revenue. But because farmers have had to pay more for a dwindling number of pollinators, Hackenberg predicts consumers will soon see increased prices in the grocery store for items like watermelon, cucumbers, cantaloupes, squashes and eggplants.Florida firstDennis Van Engelsdorp is a professor at the University of Maryland and president of the Bee Informed Partnership, which studies honeybee health on a large scale. He says the varroa mite evolved on Asian honeybees „ a native and largely benign pest of another species of bees „ and was introduced to U.S. honeybees in Florida in 1987. They were “rst found around Ocoee, many people assuming they came in on Asian bees at Orlando International Airport. Because the mites are arthropods and honeybees are arthropods, its hard to develop a chemical compound that will kill the mites without killing the host. But Van Engelsdorp says some of the reason agrochemical companies havent leapt into action to solve the mite problem is economic. Compared to other agricultural crops, beekeeping is not a very lucrative one,Ž he says. For the chemical companies to invest all that money in research, it would be hard for them to see a return on their investment.Ž For Hackenberg and other beekeepers, the mites became an ongoing problem, but one they could live with. It was around 2006 when systemic pesticides came on the market, chemicals that are soluble in water so they can be absorbed via a plants vascular system and moved around its tissues. Researchers like Ellis are careful to say that these systemic pesticides are not responsible for killing honeybees „ in fact, Ellis thinks things like bee management need to be examined as possible contributors for honeybee decimation. Honeybees are routinely moved around the country to provide pollination services, where they are eating a single crop for six weeks,Ž Ellis says. Youre putting bees on monocultures at high density, these generalist foragers. It seems like a pretty easy way to spread around pathogens.Ž Beekeepers like Hackenberg and Doan, who are cousins, say that these days the presence of varroa mites, which carry up to 13 different viruses, is a near death sentence for hives. They attribute this to weakened immune systems and poor nutrition. Hackenberg and son Davey have developed their own protein supplements. Davey estimates that each hive gets 40 pounds of protein annually, with a steep increase in labor to feed the bees and administer mite treatments, a total he says comes to $110 per year per hive, money that used to be all pro“t. And thats where companies like Healthy Bees step in. Florida entrepreneur Lee Rosen and chief scientist Dr. Francesca del Vecchio have developed an allnatural bee food called BeesVita Plus. Van Engelsdorp and the Bee Informed Partnership are conducting a field trial of the product, an enormous study of honeybees in Argentina, Brazil, Italy, Turkey and in the United States by scientists and beekeepers in California, Pennsylvania and Florida, at apiaries like Doans and the Hackenbergs. Doan started feeding his bees this food in March and is hopeful. But its a big shift: When he started beekeeping 50 years ago, they were mostly self-sufficient. Where he used to spend 45 minutes a year on a single hive, that number is now up past 2 hours. In Fort Meade, Argentinian field technician Martin Paul helps Doan spread the BeesVita Plus powder across the tops of the hive frames, one cup for every 10 frames. The bees are docile during the process, the air perfumed by oregano and lemon oil, both ingredients in the feed along with dextrose, kelp and brewers yeast. As Doan readies his hives for the long trip back to New York, hes unsure whether this new feed will help combat mites and other problems, or whether the vigor of the bees and honey yield will increase. One thing hes sure of, though, is that the life of a Florida beekeeper is much harder than it used to be. Beekeepers are spending a lot of time and money making up their losses,Ž he says. Imagine if those losses were cattle or hogs.ŽEmail: lreiley@tampabay.comHONEYBEESFROM PAGE 1According to Larry Olmsted, author of Real Food, Fake Food,Ž honey is among the most faked foods. Last year, the United States imported 275 million pounds of honey and produced less than 120 million pounds. A lot of this honey is ultra-“ltered, a high-temperature, highpressure process that “lters out identifying pollen, to hide this fact: It is honey from China that has been transshipped, which means its sent to an intermediate country like Canada and relabeled as a product of that country to circumvent tariffs. But why, in general, is Chinese honey bad? It is often diluted with highfructose corn syrup, rice syrup, beet sugar and other sweeteners, and sometimes contains antibiotics and dangerous chemicals. According to the Center for Infectious Disease Research and Policy, the antibiotics may be a holdover from a Chinese bee disease from 2001 that they fought with antibiotics like chloramphenicol, which is a carcinogen. The Food and Drug Administration tests only about 5 percent of imported honey. And domestically, the USDA has created a voluntary honey grading system that allows producers to label their own products with Grade A, Grade B or Grade C, with no inspection or certi“cation. Why isnt there more oversight? According to Fort Meade beekeeper Jim Doan, testing is not a priority for the FDA because the honeys in question are not contaminated, theyre adulterated.Ž He sees the largeproduction honey packers as part of the problem. Some have been indicted, but the “ne is so negligible. Its considered a harmless crime,Ž he says. Youll get a food buyer for a big cereal company and theyll say to the packer on the down-low, We want the special blended product, because its cheaper. Its such a small ingredient in the “nished cereal that no one knows.ŽEmail: lreiley@tampabay.comHONEYFROM PAGE 1NUMBERS OF NOTE€ In the United States, honeybees pollinate $15 billion worth of crops ranging from alfalfa, almonds and apples to berries, cherries, peaches, pears, melons and zucchini. In the United States and Canada, 98 different crops rely on honeybee pollination, according to a 2016 White House report on the status of pollinators in North America. € It takes 13 visits from a pollinating honeybee to yield a straight cucumber. Zucchini and yellow squash also require honeybee pollinators to yield straight, not curved, vegetables. € Honeybee pollination is required to make pumpkins with rounded sides and to dramatically increase the tonnage of butternut squash. € China is the largest beekeeping country (10 million colonies) and Turkey is the second largest (7.9 million colonies). The United States is ninth, with 2.8 million colonies. The U.S. honeybee colony population has steadily declined from a postWorld War II high of about 6 million.Sources: U.S. Department of Agriculture, United Nations, International Federation of Beekeepers Associations HOW CAN YOU BE A BETTER HONEY BUYER?Here are some tips€ You want a honey that still has its pollen, for health reasons but also because honey with its pollen can be tracked.Ž A study by Food Safety News found that 75 percent of honey sold in big-box retailers and grocery stores contained no pollen. Nearly all of the honey bought at farmers markets and natural grocers had it. Buy local „ even better if its from a beekeeper him „ or herself who seems enthusiastic about their bees. But read labels: Not every honey sold at a Tampa Bay outdoor market is locally produced. € Raw honeyŽ means its unprocessed, unheated, its live enzymes preserved. Pure honeyŽ is a legally ambiguous term, generally meaning that there are no additives, but says very little about whats in the jar. € Look for a label for a certification program called True Source honey, an organization of producers that helps prevent illegal trade in honey that circumvents U.S. law. If you dont see the True Source logo on your bottle of honey, check the website (truesourcehoney.com) to see if the brand participates. € If you see a label that makes the claim of organic, be skeptical. A standard jar of honey requires a bee to make a million flower visits, and a bee can fly 5 miles to do so. Unless it is in a geographically remote area or that bee has a drone following its every movement, thats a difficult claim to make good on. Did that bee dip into a Roundup-laden blossom? No telling. € In general, darker honeys are graded higher and have bolder tastes. Figure out what you like (light or dark; a specific flower like tupelo or orange blossom; monofloral versus multifloral) and purchase accordingly. Recognize that some special honeys, like manuka honey produced in New Zealand, come with a hefty price tag. Let your wallet and your taste buds duke it out. TAMPA BAY TIMES PHOTO BY ALESSANDRA DA PRAA honeybee ies near a beehive of beekeeper Jim Doan in Fort Meade.TAMPA BAY TIMES PHOTO BY ALESSANDRA DA PRABeekeeper Jim Doan smokes a beehive in one of his beeyards in Fort Meade on May 7. SUN PHOTO BY JOSH OLIVEA honeybee collects nectar and pollen from an alligatorweed ower along a North Port canal. A BUSY SCHEDULEOct. 1 Beekeeper Jim Doans bees come to Fort Meade for rest and food. End of January Bees are shipped to California where they pollinate almonds for four weeks. End of February Bees head back to Florida. Mid-April Bees are shipped back to western New York (just west of Rochester) to pollinate apricots, cherries and apples. Until the end of June Bees are restedŽ in a honey location. Beginning of July Bees pollinate cucumbers and summer squash in western New York. Later in July Bees pollinate pumpkins in western New York. Late August Beehives are all grouped back together and put on goldenrod to get some weight on the bees and make some honey. End of September Hives are stripped of excess honey and bees are readied to go back to Florida.

PAGE 5

The Sun /Friday, June 8, 2018 www.yoursun.com E/N/C Page 5 FROM PAGE ONE | OBITUARIESCHARLOTTE Ramon A. Ray Fuentes Ramon A. RayŽ Fuentes, 70, of Port Charlotte, Florida, passed away Monday, June 4, 2018 at Fawcett Memorial Hospital in Port Charlotte. Ray was born to Ramon and Silvana Santiago-Robles on July 14, 1947, in Puerto Rico. Ray was a great man who loved life to the fullest. He was a U.S. Army veteran who served two tours in Vietnam during 1967 through 1970 and was a Purple Heart recipient. He was owner and head pastor of Centro Christiano El Calvario Church in Port Charlotte for 16 years along with his wife, who is also a pastor. He loved gardening, woodworking and animals, but his family was his life. He will be missed by all who loved and knew him. Survivors include his loving wife of 44 years, Aida; three sons, Carlos and Louis Morales and Michael Fuentes, all of Florida; a sister, Elizabeth Martinez; three brothers, Ralph Fuentes, Wilfredo Fuentes and Daniel Fuentes and four grandchildren. Visitation will be held 6 p.m.-7 p.m. with a service to follow at 7 p.m., on Friday, June 8, 2018 at Roberson Funeral Home Port Charlotte Chapel. Inurnment will be held at a later date at Sarasota National Cemetery in Sarasota, FL. Friends may visit online at www. robersonfh.com to extend condolences to the family. Arrangements are by Roberson Funeral Home & Crematory Port Charlotte Chapel.Robert A. SommersRobert A. Sommers, 82, of Punta Gorda, FL passed away June 5, 2018. He was born February 21, 1936, in Albany, N.Y. to William and Mary Sommers. He served in the U.S. Air Force for 3 years, 7 months, 29 days and retired as a Terminal Supervisor with the Mobil Oil Corp. after 28 years. Bob was a member of St. Charles Borromeo Catholic Church and the New York Forest Owners Assoc. He was a wine & beer enthusiast, a steam engine railroad hobbyist, and had a strong affection for cats. He is survived by his beloved wife of 59 years, Ruth M. Sommers (Winter); daughters, Kathleen M. Sommers (Mark Dorogi) and Christine M. Sommers (Alan Hecker); granddaughters, Zoe C. and Ariel C. Dorogi; younger brother, Edward M. Sommers. He was pre-deceased by his infant daughter, Amy Elizabeth, his parents and his older brother, William J. Sommers. A Funeral Mass will be celebrated at 11:00 am, Monday June 11, 2018 at St. Charles Borromeo Catholic Church, 2500 Easy St., Port Charlotte, FL 33952. A graveside service with military honors will be held at the Mount Olivet Cemetery in the Town of Tonawanda, NY later in the week. In lieu of ”owers, those planning an expression of sympathy are asked to consider a donation to the Animal Welfare League, 3519 Drance St, Port Charlotte, FL 33980 or in support of the Parkinson Support Group at the Neuro Challenge Foundation, 722 Apex Rd Unit A, Sarasota, FL 34240. Please visit kays-ponger. com to leave the family your thoughts, memories and condolences on the online guestbook. KaysPonger & Uselton Funeral Home is in charge of arrangements.Audrea TrumpeyAudrea Trumpey, (nee Noreen), 85, of Punta Gorda, Florida, passed away Wednesday, June 6, 2018. She was born April 17, 1933. Audrea was an Executive Secretary at William Blair & Company in Chicago for over 35 years. She and Rusty retired to Florida in 1989. Audrea was an avid bridge player and enjoyed the many friendships made in her bridge clubs in both Oak Forest, Illinois, and Punta Gorda, Florida. She is survived by her daughters, Noreen Coppens and Cheryl Mayda; grandchildren, Scott, Keith and Brett Coppens, Kevin and Nicole Mayda; brother, Vernon (Janice) Noreen, sister-in-law, Betty Trumpey; and many nieces and nephews. She was preceded in death by her husband of 57 years, Charles RustyŽ Trumpey. A celebration of her life will be held at 3 p.m. on Sunday, June 10, 2018 at the Punta Gorda Boat Club, 802 W. Retta Esplanade, Punta Gorda, FL 33951. Please visit kays-ponger. com to leave the family your thoughts, memories and condolences on the online guestbook. ENGLEWOOD Edna Mae KaufholdEdna Mae Kaufhold, 99, of Englewood, Florida, passed away Sunday, May 27, 2018. She was born on Jan. 18, 1919, in Jersey City, New Jersey, to John and Rose (Sinn) Imhoff. She previously lived in North Arlington, New Jersey, where she raised her family. She had a career as a medical assistant and eventually held the position of Director of Volunteer Services at West Hudson Hospital in Kearny, New Jersey. She was also a member of the West Hudson Hospital Auxiliary Edna moved to the Englewood area 30 years ago and was very active in her community at Lemon Bay Isles. She loved living in Florida and especially loved her home here. She was a member of the Englewood United Methodist Church. She is survived by her son, Carl Kaufhold, his wife Carol; her daughter-in-law, Suzanne Kaufhold; as well as four grandchildren; and two great-grandchildren. She was preceded in death by her husband, Louis Kaufhold; and her son, Fred Kaufhold. A memorial service will be held at Lemon Bay Funeral Home on Sunday, June 10, at 1:30 p.m. Arrangements are with Lemon Bay Funeral Home and Cremation Services. You may express your condolences to the family at lemonbayfh.com. There were no deaths reported in North Port Thursday. The Charlotte County Sheriffs Office reported the following arrests: € Susan Melissa Long, 36, of Sebastian, Fla. Charge: violation of probation. Bond: none. € Katie Anne Hansen, 18, 200 block of Annapolis Lane, Rotonda West. Charges: possession of drug paraphernalia, sale of drugs in lieu of schedule I, II, III, or IV drugs, and possession of not more than 20 grams of marijuana. Bond: none. € Andre Edoardo Camarra-Guedez, 21, 4300 block of Sibley Bay St., Punta Gorda. Charge: operating a motor vehicle without a valid license and off bond/forfeiture/revocations. Bond: $500. € Randy Ray Twombly, 37, 13400 block of Lansing Ave., Port Charlotte. Charge: battery. Bond: $10,000. € Randal William Craig White, 25, 700 block of Sidney Terrace, Port Charlotte. Charges: possession of a controlled substance without a prescription, possession of drug paraphernalia, and violation of parole. Bond: $6,500. € Miles Jared Overway, 25, 5300 block of Chaney Terrace, Port Charlotte. Charges: possession of drug paraphernalia and two counts of possession of a controlled substance without a prescription. Bond: $8,500. € Christine Marie Rapisardi, 36, homeless of Port Charlotte. Charges: three counts of theft of credit card lost mislaid or delivered by mistake. Bond: none. € Deborah Ann Sparks, 57, 1000 block of Seacrest Drive NW, Port Charlotte. Charges: exploitation of elderly or disabled adult more than $20,000 less than $100,000, grand theft from person 65 years of age or older $10,000 to $50,000, fraud use ID without consent victim 60 years of age or older, and forging bank bills, checks, drafts, or promissory notes. Bond: $60,000. € Melissa Ann Blais, 34, 20400 block of Calder Ave., Port Charlotte. Charge: out of county warrant. Bond: $2,000. € Valerie Gertrude Bentley, 48, homeless of Port Charlotte. Charge: trespass failure to leave property upon order by owner. Bond: $1,500. € Richard Paul Rendon, 32, 11300 block of Kimberly Ave., Port Charlotte. Charges: possession of a controlled substance without a prescription and possession of drug paraphernalia. Bond: $7,500. € Delfino Salinas-Santiago, 31, 3400 block of Nekoosa St., North Port. Charges: battery, felony battery/ domestic battery by strangulation, and tampering with a witness 3rd degree felony proceeding. Bond: $25,000. € Jonathan Nieves, 35, 3400 block of Junction St., North Port. Charge: violation of probation. Bond: none. € Karlie Brienne Allshouse, 22, 8300 block of Bayside Ave., Englewood. Charges: DUI, introduction of contraband into county detention facility, leaving the scene of a crash involving property damage, and possession of a controlled substance without a prescription. Bond: $16,000. € Sierra Miranda Gonzalez, 27, of Bradenton. Charge: out of county warrant. Bond: $7,500. € Cody Allen Smith, 27, of Arcadia. Charge: violation of probation. Bond: none. € Brent Hubbard Patterson, 52, of Winter Haven, Fla. Charges: convicted felon fails to register, possession of not more than 20 grams of marijuana, and possession of drug paraphernalia. Bond: $4,000. € Nicole Elizabeth Williams, 23, 3400 block of Lucerne Terrace, Punta Gorda. Charges: seven counts off bond/forfeiture/revocations, possession of a controlled substance without a prescription, possession of not more than 20 grams of marijuana, possession of drug paraphernalia, and possession of a controlled substance without a prescription. Bond: $11,000. € Ramon Nunez Padron, 36, 22200 block of Midway Blvd., Port Charlotte. Charge: operating a motor vehicle without a valid license. Bond: $500. € Tiffany Nicole Wertenbach, 24, 200 block of Waterway Circle, Port Charlotte. Charges: two counts of possession of a controlled substance without a prescription, possession of not more than 20 grams of marijuana, driving while license suspended or revoked, possession of drug paraphernalia, and false ID given to law enforcement officer. Bond: $16,000. € Ian Nathaniel Corbett, 31, 26300 block of Rampart Blvd., Port Charlotte. Charge: disorderly intoxication. Bond: none (supervised release). The Sarasota County Sheriffs Office reported the following arrests: € Kevin Caldwell, 30, 3100 block of Odessa Road, Venice. Charge: probation violation (original charges: possession of a controlled substance and DUI). Bond: none. € Kristy Ensell, 24, 100 block of Grove Road, Venice. Charge: operating a motor vehicle without a valid license. Bond: none. € Christopher Piskac, 20, 2500 block of Athena Terrace, North Port. Charge: Charlotte County issued warrant for violation of probation (original charges: possession of a controlled substance without a prescription and possession of marijuana). Bond: none. € Christian Rieker, 40, 300 block of Portia St., Nokomis. Charge: DUI. Bond: none. € Lauren Schweppe, 28, 600 block of Camille Road, Venice. Charges: two counts of petty theft. Bond: $3,000. € Cole Wooten, 28, 10800 block of Kissimmee Road, Arcadia. Charges: unarmed burglary of an unoccupied dwelling and driving with a suspended license. Bond: $9,000. € John Howell, 22, 900 block of Darwin Road, Venice. Charge: driving with a suspended license. Bond: $500. € Jeffrey Luggar, 37, 600 block of Briarwood Road, Venice. Charges: driving with a suspended license and possession or use of narcotics equipment. Bond: $2,000. The North Port Police Department reported the following arrests: € Laura Ferguson, 33, 1200 block of Gantry Road, North Port. Charge: petty theft. Bond: $1,500. € Marlena Anthony, 24, 3200 block of Escobar Lane, North Port. Charge: driving with a suspended license. Bond: $1,500. „ Compiled by Anne Easker and Lauren Coey POLICE BEATThe information for Police Beat is gathered from police, sheriffs office, Florida Highway Patrol, jail and fire records. Not every arrest leads to a conviction and guilt or innocence is determined by the court system. SARASOTA „ Ahead of Tuesdays School Board meeting, the board met for a workshop to review its policies. The board has been going over its policy book and looked over Chapter 8, which according to School Board lawyer Art Hardy, includes a mix of several topics. During the workshop, the board had very little comment on the chapter. Hardy said many of the changes to the chapter were spelling and grammar errors, but also some legislative changes. Board member Caroline Zucker reminded the other board members that policy is an overview and procedure is how they do things. Among topics covered in Chapter 8 are transportation, food and nutrition, construction, forms management and safety. The biggest change in safety was the restructuring of the safety and security department, and the change to Michael Andreas title from director to executive director. The change, according to Hardy, has been noted in the updated policy. According to Hardy, with the completion of this chapter, the board can advertise the policy and vote on it. He said the board can get the policy together and get it on a future agenda for further approval. The board will continue to approve policy in July and August and will hold another policy workshop in the coming months. The Sarasota County School Board will meet at 8:30 a.m. June 19 for its monthly workshop followed by its 3 p.m. board meeting, in The Board Chambers, 1980 Landings Blvd., Sarasota. Meetings and workshops are broadcast live on The Education Channel, Comcast channel 20 and Frontier channel 33, and streamed online on the districts website www. sarasotacountyschools. net. School Board Chair Bridget Ziegler will host a safety and security meeting at 8:30 a.m. June 12, in room 315 in the Green Awnings building, 1960 Landings Blvd., Sarasota. Email: aherrera@sun-herald.comSarasota School Board discusses policy manual By ALEXANDRA HERRERA STAFF WRITER The victim later identi“ed both Butler and the vehicle. Deputies also started looking for another person had also been involved in the shooting, and issued a be-on-thelookout. They put out information through news organizations and social media. Two people called the Sheriffs Of“ce to report a man in the area, running in and out of wooded lots and asking to use a phone. Meanwhile, detectives interviewed the victim and two other people involved in the incident. They explained they had been involved in a disturbance with someone named Daniel M. Bouchard, who the victim believed was involved in the shooting. Deputies found Bouchard at his home on the 3000 block of Montgomery Drive, which is in the same neighborhood as the initial incident. He told investigators he had called Butler to help him get the victim and other people to leave his house. Another male was on the phone with Butler, he said. At approximately 10 a.m., deputies with help from a K-9 found Horace hiding in the woods near the intersection of Quinlan Avenue and Holcomb Road. Horace also had no reasonable explanation for his actions and being in the area, CCSO reported. Detectives took all the people involved in the incident to the Sheriffs District 1 of“ce on Willmington Boulevard for interviews. When they “nished, they identi“ed Horace as the one who “red the gun, with Butler as an accomplice, the press release stated. Deputies also found the “rearm. Horace is charged with shooting into an occupied vehicle and tampering with evidence. As of Thursday, his bond at the Charlotte County Jail is $400,000. Butler was charged with shooting into an occupied conveyance and violation of probation. His bond was $250,000.Email: aeasker@sun-herald.com SHOOTINGFROM PAGE 1 of Information at the University of Florida. The complaint sent to Russell includes letters from eight different people stating their comments regarding four alleged illegal slaughterhouses in Lee County were deleted due to their viewpoints. However, other comments in support of Fox were left up on the page. The only deleted posts were those that were disagreeable or asking questions which the Chief Assist. State Attorney did not want to answer,Ž states a letter from Sabina Kowalczyk, of Fort Myers. Additional letters state that government entities cannot take action designed to prevent or intimidate people from exercising their First Amendment rights, and there can be no dispute that complaining about inhumane conditions at 4 Illegal Slaughterhouses operating in Lee County for which Chief Assist. State Attorney Amira Fox has publicly stated she will not prosecute is a protected right.Ž The advocacy group requested Russell ask Fox to immediately resign from her position. In an emailed statement Wednesday, Russell said he had received the letters and found their claims are without factual or legal merit.Ž Amira Fox continues to do an excellent job as Chief Assistant State Attorney for the 20th Judicial Circuit, working with law enforcement and the community to keep our citizens safe.Ž LoMonte said for a page to be regarded as a public forumŽ where citizens have a First Amendment right to post, the page must be maintained by a government agency or of“cer as an of“cial channel for messages to and from the agency. A candidates page should be donorsupported and not taxpayer-supported and should be maintained on non-state time, so as long as the campaign has maintained the proper level of separation from the State Attorneys Of“ce, then the page is not a public forum and there is no constitutional access for anyone to demand access to it,Ž he said. Chris Crowley, Foxs opponent in the race for State Attorney, said his general policy is not to block or delete anyone on social media, though theres been some exceptions. When a handful of taxpayer-funded SAO Paycheck Patriots hacks launch nasty personal attacks against me and my friends, deleted and blocked their comments,Ž he said in an email. You cant yell “re in a crowded theatre and you cant launch nasty personal attacks on FB on behalf of Amira Fox and expect not to get blocked. Notice most of the people posting on Facebook against Animal Cruelty on Amira Foxs page are very respectful and avoid personal attacks.Ž As of Wednesday afternoon, the Animal Welfare Advocates of SW Florida had received no response from the State Attorneys Of“ce, said member Ed Flanagan. Flanagan said the group would disagree that the page is not a public forum. Foxs campaign did not respond to a request for comment Wednesday.Email: aeasker@sun-herald.com FACEBOOKFROM PAGE 1

PAGE 6

Page 6 E/N/C www.yoursun.com The Sun / Friday, June 8, 2018 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 06/08/2018 3114 INVITATION TO BID NOTICE OF AVAILABILITY OF BID SPECIFICATIONS REQUEST FOR BIDS CHARLOTTE COUNTY, FLORIDA The County of Charlotte will be receiving sealed bids at the Purchasing Division, Suite 344, Charlotte County Administration Center, 18500 Murdock Circle, Port Charlotte, FL 33948-1094, for: BID NO. 2018000392 CHARLOTTE RANCHETTES ROAD GRADING This is for the services of a Contractor to provide grading of the existing roadways within the Charlotte Ranchettes as described within the Specifications. Estimated budget is $570,000. The license(s) required to perform these services for this project are: Certified Building, Certified Gen eral, Certified Underground Utili ties, Registered Building, Registered General, Registered Underground Utility, or Local Grade/Fill/Clearing. PRE-BID CONFERENCE: 10:00 a.m., JUNE 21, 2018 ADMINISTRATION COMPLEX BUILDING B … ROOM 106-B BID OPENING: 2:00 p.m., JULY 12, 2018 PURCHASING DIVISION CONFERENCE ROOM Bid Documents may be obtained b y accessing the Charlotte County Purchasing Divisions website at https://purchasingbids.charlottecountyfl.gov under Purchasing Bids OnlineŽ, document number 183922. Any questions can be answered by contacting Carole A. Smith, CPPB, Senior Contract Special ist at 941.743.1380 or email: carole.smith@charlottecountyfl.gov. Publish: June 8, 2018 163352 3585573 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! 3120 NOTICE TO CREDITORS IN THE CIRCUIT COURT OF THE TWENTIETH JUDICIAL CIRCUIT IN AND FOR SARASOTA COUNTY, FLORIDA PROBATE DIVISION IN RE:THE ESTATE OF: LOUIE THOMAS BRUIN, JR., Deceased. File No. 2018-CP-1371-SC NOTICE TO CREDITORS The administration of the estate of LOUIE THOMAS BRUIN, JR. deceased, whose date of death was February 20, 2018, is pend ing in the Circuit Court for Sara sota County, Florida, Probate Division, the address of which is 2000 Main Street, Sarasota, Florida 34237. The names and addresses of the personal represent ative and the personal representative's attorney are set forth below. All creditors of the decedent and other persons having claims or de mands against decedent's estate on whom a copy of this notice is required to be served must file their claims with this Court W ITHIN THE LATER OF THREE MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS A FTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the dece dent and other persons having claims or demands against dece dent's estate must file their claims with this Court WITHIN THREE MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT SO FILED WITHIN THE TIME PERIODS SET F ORTH IN THE FLORID A STATUTES WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PE RIODS SET FORTH ABOVE, AN Y CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENT'S DATE OF DEATH IS BARRED. The date of first publication of this notice is June 8, 2018 Attorney for Personal Representative JOHN L. POLK Polk Law Firm, P.A. Post Office Box 511221 Punta Gorda, Florida 33951-1221 Telephone:(941) 639-1606 E-mail: j ohnlesliepolk@hotmail.com Florida Bar No. 220515 A ttorney for Personal Representative Personal Representatives REBECCA COLLINS 2723 Lakeshore Circle Port Charlotte, Florida 33950 Publish: June 8, 16, 2018 101395 3584885 3126 NOTICE OF MEETING PUBLIC NOTICE Holiday Park Architectural Com mittee will be holding open meet ings the 1st & 3rd Fridays of each month at 9 AM at Phase 1, in the Trustee Room, located at 5401 Holiday Park Blvd., North Port, FL 34287 for the remainder of 2018. PUBLISH: June 8, 2018 150177 3585642 GETRESULTS USECLASSIFIED! CHARLOTTE COUNTY HEALTHY START COALITION BOARD OF DIRECTORS MEETING Charlotte County Healthy Start Coalition, Inc., Board of Directors Meeting will be held at the Coalition office, 17940 Toledo Blade Blvd., Unit A, Port Charlotte, at 8:30 a.m. on Wednesday, June 13, 2018. The meeting is open to the public. Phone 764-9700 for more infor mation. Publish: June 8, 2018 128405 3585609 3130 NOTICE OF SALE 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 r eferenced 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 posses sion of the personal property. Publish: June 1, 8, 2018 393933 3582359 Bi g Ji m IV 1001 Executive Avenue North Port, FL 34289 941-429-0065 NOTICE OF PUBLIC SALE NOTICE IS HEREBY GIVEN that Big J im Self Storage intends to sell t he personal property described below to enforce a lien imposed on said property under the Florida Self Storage Facility Act statutes (section 83.801-83.809). The owner will sell at Public Sale on or after 6/25/2018 1:00 PM at Big Jim Self Storage, 1001 Executive A ve. North Port, Florida 34289 JASON W LEHMAN HHG CHRISTOPHER P HILL HHG SANDY M NICOL HHG JACKIE CIACCIO HHG NATHAN MEDINA HHG EVERETT L. HILLIKER HHG MARGARET A BOGARDUS HHG LOUIS S PERFETTO HHG Publish: June 8, 15, 2018 309823 3585000 N O TI C E O F S ALEIn accordance with the provisions of State Law, there being due and unpaid charges for which the undersigned is entitiled to satisfy an owner and/or managers lien of the goods hereinafter described and stored at the Life Storage lo cation(s) listed below. And, due notice having been given, to the owner of said property and all part ies known to claim an interest t herein, and the time specified in such notice for payment of such having expired, the goods will be sold at public auction at the below stated location(s) to the highest bidder or otherwise disposed of on Monday, 06/25/18 at 12:00 pm Life Storage, 12560 S. Tami ami Trail, North Port, Florida 34287. 941-423-7793. The fol lowing: NameContents Lois Cuthbert Hsld gds/Furn Trevor Nainby Hsld gds/Furn Tressia Leroux Hsld gds/Furn Juan Sanchez Hsld gds/Furn Jan S. Disanti Hsld gds/Furn Rhonda D Hard Hsld gds/Furn Erin Miller Hsld gds/Furn Michael Yanes Hsld gds/Furn Brittany Davis Hsld gds/Furn A nthony Jones Hsld gds/Furn Dana Rodenbeck Hsld gds/Furn Dennis Smith Hsld gds/Furn Jennifer Lynn SampHsld gds/Furn A nthony Sands Hsld gds/Furn Samantha Martin Hsld gds/Furn Phone: 941-423-7793 Fax: 941-423-5963 Publish: June 8, 15, 2018 200317 3583952 LOCAL/REGIONAL NEWSLEHI, UTAH „ It markets its DNA kits with promises that tug at the heartstrings: Discover ancestors. Strengthen family ties. Understand your life. Aided by venture capital and a ”ood of savvy marketing, Ancestry LLC has grown to become the worlds largest DNA testing conglomerate. Since 2012, it has lured more than 5 million people to spit into tubes and add their genetic code to the worlds largest private database of DNA. It has also banked away the worlds largest collection of human spittle, numbering in the hundreds of gallons. In the age of Facebook and Google, consumers seem comfortable surrendering their personal information to corporations that aggregate it and monetize it. But Ancestry and other DNA testing companies have added an audacious tweak: Consumers are now paying to hand over their genetic code, their most sensitive individual identi“er, to companies that could monetize it far into the future. Ancestry of“cials say they have state-of-the-art systems to prevent hacking and security breaches. So far the company has sidestepped privacy scandals that tripped up companies like Facebook, which allowed a political data “rm, Cambridge Analytica, to access data from 50 million customers, or government agencies like the U.S. Of“ce of Personnel Management, which a few years ago exposed more than a million personnel records and security clearance data to hackers. But a three-month review by McClatchy, including visits to Ancestrys headquarters and a main testing lab, reveals a pattern of breached promises to customers, security concerns and in”ated marketing pledges that could give consumers some pause? Unidenti“ed hackers last year accessed an Ancestry website, RootsWeb, compromising the sign-ins of 55,000 Ancestry customers who had the same log-in credentials with RootsWeb. The site has since been shut down. The incident received little attention, but revealed how customers personal information could be accessed and exploited through Ancestrys partnerships and acquisitions. AncestryDNA, a subsidiary of Ancestry LLC that markets genetic testing, pledges to safeguard peoples private data. But the company has a history of changing the terms of its agreements with customers. In the most high-pro“le example, Ancestry in 2014 shut down MyFamily.com, a social networking site where more than 1.5 million users had posted family memories, photos and conversations. Numerous customers said they lost treasured family history because of inadequate noti“cation from the company, which decided not to back up the data. Ancestry claims to beat its competitors in accurate analysis of a persons ethnicity. But interviews with company of“cials reveal that Ancestry has wide gaps in its ethnic markers for Asia and other sections of the world. Outside geneticists and anthropologists say that Ancestry and other companies are making misleading claims about the accuracy of their ethnic analyses. Most Ancestry customers consent to have their DNA results, in a de-identi“ed form, shared with the companys research partners in the pursuit of sciences, including “nding cures to diseases. But Ancestrys main research partner is a secretive Google subsidiary called Calico Life Sciences, which is focused on ways to extend human longevity through biotechnology. Critics have labeled Calico a vanity projectŽ of several Silicon Valley billionaires who want to extend their own lifespans. Peter Pitts, a former associate commissioner for the Food and Drug Administration, said it was inevitable that private companies would one day commercialize DNA analysis. But the speed and scope of the industrys rise is worrisome, he said, in part because few consumers read the “ne print of a companys terms and conditions. People need to be aware there are risks and bene“ts,Ž said Pitts, who now runs Center for Medicine in the Public Interest, a New Yorkbased nonpro“t. Right now they see the bene“t as being able to have cocktail-party conversation about their genetic makeup. They arent thinking about the risks of giving up their personal information, and the long-term implications.Ž Many consumers, he said, have a limited understanding of how DNA is such a unique personal identi“er, even more than a “ngerprint or social security number. DNA determines the color of a persons hair and eyes, their skin color and propensity to inherited diseases „ information that employers or insurers might want to obtain. And when someone takes a DNA test, the results not only provide information about that individual, but close relatives as well, said Marcy Darnovsky, director of the Center for Genetics and Society, a biotech watchdog group based in Berkeley, Calif. You are not just taking the test for you. You are taking it for the whole family,Ž she said.Born in mother lode of family tree researchFounded by a pair of Brigham Young University graduates in the 1990s, Ancestry. com was one of the early Ancestry wants your spit, your DNA and your trustBy STUART LEAVENWORTHFROM THE BRADENTON HERALDBut should you give them all three? MCLATCHY PHOTOSA spit kitŽ from Ancestry. Jay Antico, clinical lab manager for Illumina, motions toward a wall of tubes lled with peoples saliva at the companys lab in La Jolla, California, on April 12. Illumina is a contractor that analyzes customer DNA for Ancestry.com.ANCESTRY | 7

PAGE 7

The Sun /Friday, June 8, 2018 www.yoursun.com E/N/C Page 7 LOCAL/REGIONAL NEWSinternet start-ups that allowed customers to build their family trees online, accessing troves of information that the company assembled. Paul B. Allen, one of the founders of Ancestry. com, said it makes sense that a family-tree internet company would arise in Utah, where the Mormon church has long kept extensive family history records. This is the mother lode of genealogical research,Ž he said. Thirty years later, Ancestry is still based in Utah, but has mushroomed into a multinational company that operates in more than 30 countries, pulling in $1 billion in revenue in 2017. Its headquarters in Lehi, south of Salt Lake City, is home to 1,100 of the companys 1,600 employees. The building features a display of lanterns, descending through several ”oors, meant to resemble DNA strands. But to really grasp the companys rapid growth, one needs to visit one of Ancestrys contractor labs, where the company sends customers genetic samples for analysis. One of these labs is in La Jolla, California, owned by Illumina, a leading company in sequencing and genotyping DNA. On a recent weekday, Illumina lab manager Jay Antico donned gloves and a gown and entered a room where Ancestry kits arrive daily. A line of workers were removing spit tubes from the kits, scanning their bar codes and checking for defects. Behind them were a wall of shelving “lled with thousands of partly full tubes. How many tubes arrive at Illumina daily? Antico and Ancestry of“cials declined to say. Lets just say its a lot,Ž said Antico, eyeing the shelves lined with peoples saliva. Like other DNA testing companies, Ancestry uses spit for genetic analysis because is it an easy way for consumers to provide their DNA. Saliva contains white blood cells and cells from the inner lining of peoples mouths. Companies such as Illumina isolate the DNA, then go through a multi-step process of amplifyingŽ it, processing it and turning it into a machine-readable code. The entire process takes about four days, after which Ancestry uses the code to analyze a customers ethnicity. Ancestry is highly sensitive about concerns that customers privacy could be compromised as DNA is shipping around the country, passing through labs and sorting centers. Privacy is basically our top priority here,Ž Eric Heath, Ancestrys chief privacy of“cer, said. In terms of security, you know, we are very cognizant that without our customers trust, we do not have a business.Ž To prevent disclosure of customer identities, the kits and spit tubes that Ancestry sends to Illumina are marked only with bar codes, not peoples names and addresses. After Illumina “nishes its analysis, the results are sent back to Ancestry, which, according to Heath, is the only entity that can reconnect the results with individual customers. After Ancestry generates an ethnicity estimate for a customer, it is forwarded onto that persons email.DNA testing privacy, cyber concernsPrivacy experts say that while this protocol guards against inadvertent disclosure, it still leaves peoples genetic data vulnerable. Cyber theft is one risk. A 2017 hacking incident forced Ancestry to shut down its RootsWeb website and notify customers whose sign-on information may have been stolen. Ancestry in 2000 had purchased RootsWeb „ a free genealogical website that offered online forums for people to research their family histories „ but apparently had not fully upgraded its security protocols. The RootsWeb situation was certainly unfortunate,Ž Heath said. But he said the RootsWeb was a completely separate systemŽ from Ancestrys databases that contain sensitive customer information, including DNA data. The company stores that sensitive data in the cloud, he said, with an encrypted system that can be accessed only through Ancestrys own key. Martin Shelton, a cybersecurity expert based in Silicon Valley, said its encouraging that Ancestry encrypts its data. But the ultimate security of this system, he added, depends on how they store the encryption keys.Ž Wide internal access to encryption keys, he said, could contribute to security breaches in the future. Law enforcement also has various ways to access peoples DNA data. To make an arrest in the East Area Rapist case, Sacramento investigators created a bogus account on a open-access DNA database, GEDmatch, and then found a lucky match to DNA taken from a crime scene. Of“cials for Ancestry, 23andMe and other leading DNA-testing companies say it would be impossible for law enforcement to use similar surreptitious methods to “nd suspects on their sites, which allow customers to send in only saliva, not DNA results from an outside testing service. But DNAtesting companies could be forced to hand over genetic data in response to a court warrant or subpoena, as they generally disclose. AncestryDNA will never disclose your data to insurance providers, employers or law enforcement (unless compelled by valid legal process),Ž the company notes on its website. Ancestry also acknowledges that customers could face various risks if their DNA data and other personal information is made public or somehow obtained by third parties. It may be used to identify you, and may negatively impact your ability to obtain certain types of insurance coverage, or used by law enforcement agencies to identify you if they have additional DNA data to compare to your Data,Ž the company notes its its informed consent clause, which testing companies use to shield themselves from future liability.Who owns your DNA?Unless customers request otherwise, Ancestry adds peoples DNA data to its proprietary database, the largest of its kind. In a mere six years, the database has grown to include DNA from more than 5 million people, up from 2 million in mid-2016, according to company “gures. Ancestry not only stores peoples genetic data, but the raw DNA itself. After labs such as Illumina extract a small amount of saliva from the tubes for analysis, the remainder of peoples biological sample is returned to Ancestrys custody. Where that DNA is stored, and how long it will be stored, is unknown. Company of“cials wont say. Ownership of this DNA has been source of controversy, for Ancestry and other companies. Last year, privacy lawyer Joel Winston wrote an article, re-posted on ThinkProgress, which criticized Ancestrys terms and conditions, arguing they give the company a free license to exploit peoples DNA for the rest of time. Customers must understand that turning over their DNA means a loss of complete ownership and control,Ž Winston wrote. Ancestry. com customers should also know theyre giving up the genetic privacy of themselves and their relatives.Ž Ancestry reacted strongly to the article, with Heath, the companys chief privacy of“cer, calling it in”ammatory and inaccurate.Ž Soon after, Ancestry updated its terms and conditions, clarifying its does not claim ownership rights in the DNA that is submitted for testing.Ž The company, he added, needs to obtain a license from customers to provide the product they purchased. Winston, based in Pittsburgh, said he was surprised at the companys strong pushback, but asserts the upshot is still the same. Ancestrys terms and conditions are long, and somewhat boring, but people should read them,Ž he said. They make a big deal of stating that you own your DNA. But they are taking a worldwide, perpetual, royalty-free license to do what they want with your DNA and your actual genetic sample that they keep in storage.Ž Ancestry allows customers to request their DNA analysis be erased from the companys database after results are received, and also request destruction of their remaining biological sample. But it is a two-step process, and customers must read deep into the companys privacy statement to learn how to do it. Requests for DNA data elimination can be made online, but the company asks customers to call its support center to request destruction of their biological sample. They dont make it easy,Ž said Pitts, of Center for Medicine in the Public Interest. One thing they could do right now is have a button right next to the I acceptŽ button that says please destroy my genetic information after obtaining results. That would be a very robust statement and the step in the right direction.Ž Jennifer Lynch, a lawyer with the Electronic Frontier Foundation, another watchdog group, said a major concern with Ancestry and other DNA testing companies is whether their policies will change over time, with new ownership and management. Future owners could change privacy protections, she said, including Ancestrys promise not to share personal data with insurance companies. Ancestry of“cials insist that will never happen, for business and other reasons. But the companys terms and conditions, in boilerplate language, make clear that the companys policies could change in the future. The company says customers will be contacted about any changes, and then will have the option of canceling their accounts. But if they dont notice or dont opt out, any changes will become effective 30 days after noti“cation. We have the right to modify these Terms or any additional terms that apply to a Service at any time,Ž the company says.ANCESTRYFROM PAGE 6 PORT CHARLOTTE „ Reina Beck is Charlotte Countys newest Habitat for Humanity homeowner. Of“cials from the nonpro“t held a traditional ribbon-cutting ceremony recently. Gifts were donated by many, including Charlotte Bay Chapter Daughters of the American Revolution, Parkside Neighborhood Watch Zone 4, Home Depot, the Charlotte County Inmate Plant Program, Procter & Gamble, Burnt Store Presbyterian Church, Charlotte County Habitat for Humanity, Episcopal Church Women of St. James Episcopal Church, Legeres Coastal Concrete Creations, Massey Services, Sun Newspapers and Sun Country Decor. Charlotte County Habitat for Humanity is part of a global, nonpro“t housing organization operated on Christian principles that seeks to put Gods love into action by building homes, communities and hope, according to its website. Homes are sold at an affordable price to quali“ed applicants who meet our program criteria, who have been selected by a Selection Committee and who have been approved by our Board of Directors. Our applicants must have a need for affordable housing, must have the ability to pay their mortgage and must have a willingness to partner with Charlotte County Habitat,Ž says the website. For more information about volunteering, contributing or to apply for a home, visit charlottecountyhfh.org.Charlotte Habitat dedicates its newest home Gifts were provided by many, standing with new homeowner Reina Beck, including Patricia Harris, representing Charlotte Bay Chapter Daughters of the American Revolution; Don Turpin, representing Parkside Neighborhood Wa tch Zone 4 and Home Depot; Charlotte County Sheris Deputy Jose Ortiz-Cruz, representing Charlotte County Inmate Plant Program; and Hasan Hammami, long-time Habitat supporter and former executive with Procter & Gamble. New Charlotte County Habitat for Humanity homeowner Reina Beck Charlotte County Habitat for Humanity board member Paul Lioon, of Independent Wealth Services of SW FL, and homeowner Reina Beck Pastor Bob Carlson of First United Methodist Church in Punta Gorda with new Habitat homeowner Reina BeckSUN PHOTOS BY TAMI GARCIACharlotte County Habitat for Humanity sta standing with new homeowner Reina Beck include, from left (front row) Debbie Gyger, family services coordinator; Gabrielle Reineck, senior director of operations; (back row) Mike Manseld, CEO; Ellen Card illo, special events coordinator; Pam Martin, AmeriCorps coordinator; Jan Nick, development coordinator; and Trish Bellois, senior director of operations.

PAGE 8

Page 8 E/N/C www.yoursun.com The Sun / Friday, June 8, 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 IEWPOINTPunish Trumps missteps at polls AP not balanced source of news Dont feed grapes to your dogs Great job, mosquito control Everyone in county is being bualoed Reject Punta Gorda rezoning request Military oligarchs rely on our warsEditor: The New York Times recently published a special editorial entitled, Donald Trumps Guide to Presidential Etiquette.Ž Reading this piece is both chilling and overwhelming. Rather than a discussion regarding policy issues, the editorial identi“es over 150 speci“c instances where President Trumps actions have sullied the of“ce of the presidency. The entries range from outrageous, easily proven lies (The false claim that President Obama wir etapped the Trump campaign; denying the reason for “ring FBI Director Comey despite saying so to Lester Holt on national TV) to infantile name -calling (referring to Senator Warren as PocahontasŽ and Senator Rubio as little Marco,Ž) to extremely serious issues such as Trump illegally lining his family pockets from foreign investments. The most alarming entries are those in which the president denies that a hostile foreign power intervened in our election despite overwhelming agreement to the contrary from U.S. intelligence agencies. In what now seems quaintly ironic, some Republicans in 2009 were up in arms because President Obama wore a tan jacket in the oval of“ce. Those same elected of“cials are eerily silent about far more egregious misdeeds of the curr ent president. What can the average person do to express their outrage about such callous disregard for presidential decorum? For one, I plan to stay in touch with my elected of“cials and show up at the polls in November. That seems like a good place to start.Bill Welsch Punta GordaEditor: I just read the headline of The Wire section in Saturdays Englewood Sun Trumps teasing jobs report tweet raises questions.Ž Thats the big story? The story reported, Treasury yields jumped and the value of the dollar increased within seconds.Ž If its so important, how much were the increases? (FYI, they were minimal.) This might be a newsworthy item, but is it the most important story? It doesnt take a “nancial genius to believe the numbers will be great, based on the roaring economy. What about the May payroll gains of 223,000 jobs, for an 18-year-low of 3.8 percent unemployment rate? With the womens unemployment rate of 3.6 percent the lowest since 1953. How about the record-low black unemployment rate of 5.9 percent, or the continuing drop in the Hispanic unemployment rate. Did the story report that the Atlanta Federal Reserve raised the second quarter GDP forecast to 4.8 percent, or that May average hourly earnings rose. You were right to stop using USA Today as your main news source, but replacing your source with the AP, was not much of an improvement. There are more news sources available to your paper. You won a Pulitzer Prize. If the Sun newspapers reported local news with the obvious bias of the AP you would not be the great local newspaper we depend on. Many, if not most, of your readers access national and world news via the internet to compare with The News Wire, and, fortunately, are not dependent on it for balance.Joe Gallagher EnglewoodEditor: The Marmaduke cartoon, originally drawn by Brad Anderson, in the June 7 edition, depicts raisins being fed to the dog. I am just alerting readers that grapes and raisins are toxic to dogs.Carol Singer North PortOne person has a better idea, and that is to get an airline aviation expert, one with 35 years of airport experience. I know that does not mean a heck of a lot in Charlotte County. Charlotte County wants no experts on anything. Their priority is: They have to be harmonies.Ž Like one commissioner always says. No experience, ideas or knowledge needed. The Sun will endorse you and give you candidates smiling pictures in the paper almost weekly before election. Everyone in Charlotte County is being buffaloed almost daily. Land giveaway is normal. Penny tax without our taxes being lowered is normal. No knowledge and hiring experts at over $100,000 a year is normal. Building parks and playgrounds on highways is normal, hoping mom has a car, because it is to dangerous for most too get to. Lakeview Park has 27 parking spaces. The most cars to park there has been three. You will never see the same person twice, only me and my doggie. I almost forgot, lets stay with selecting airport experts and not back surgeons for our airports. Re-elect Rob Hancik.Alex Haak MurdockEditor: The mosquito control department in Charlotte County is amazing. With all the rain over the past two weeks one would expect a massive blood-sucking swarm to be around as I attempted to keep my grass from becoming un-mowable, but it was wonderful that I could spend the day outside enjoying the summer heat and not one time was I subjected to the bloody splat that we all have endured. To the director and crew of the department responsible for this program, the residents of Gulf Cove thank you.Gary Grosskopf Port CharlotteEditor: Lately, we are having some scary reports coming from the only airline landing in Punta Gorda. Editor: I have been advised by a Punta Gorda city employee that the city Planning Commission (made up of unelected citizens) has approved the rezoning of a piece of property at the corner of Marion Avenue and Jamaica Way from multifamily residentialŽ to neighborhood center.Ž This rezoning, if approved by the City Council, would permit the installation of commercial structures such as a 7-Eleven or a Walgreens on this property. This is a long, narrow strip of land, approximately 80 feet wide and 310 feet long. Only the narrow south end, approximately 80 feet, fronts on Marion Avenue. The long side facing west fronts on Jamaica Way or existing residential buildings. The north side of this property is right in front of an existing condominium building. The contiguous properties along both the Marion Avenue side and the Jamaica Way side contain residential buildings. Is this another example of the council looking kindly on developers wanting to infringe on a residential area? There is ample property in Punta Gorda already zoned for commercial development. Why would the City Council approve this rezoning other than to appease a developer? I urge City Council members to consider the citizens, wishes and reject this proposal. Scott Glover Punta GordaEditor: Our leaders in D.C. have been working diligently since the 1970s to dumbdown the population to ensure an adequate supply of cheap labor for the oligarchs (1 percent) and the military/industrial complex (50 percent of nations budget). One percent by design sounds small and innocent. But Im not fooled and neither should you be. We are not currently “ghting a justi“able war anywhere, but they keep up the hype that we are in danger from foreign terroristsŽ or rogue states. Theyll bring the “ght here, if we dont “ght them thereŽ is a lie. If we left them alone and kept a watchful eye on them, we would soon see that they arent really a threat at all. Also, if democracy is so great,Ž why do we have to defend it perpetually? Could it be that we have been in a perpetual state of war since our revolution began against enemiesŽ at home and abroad? I suggest we make it a law that the military/industrial complexŽ cant make more than 5 percent pro“t and cant pay anyone more than $1 million a year. You will see a drastic drop in the need for military action anywhere else in the world and theyŽ will start transitioning to making farm equipment or something. I think we can all do better.ŽDon Steiner North PortSpare time? Here’s how to use yoursOUR POSITION: Volunteerbased programs serve the community.If youve got time on your hands and a big heart beating in your chest, a couple of volunteer opportunities were noted in two stories in the Sun recently. The first involved the terrific group FISH of North Port, which provides a volunteer taxi service for people in need. FISH is the acronym for Friends In Service Here. There are similar FISH nonprofits throughout the country, and they are wonderful. FISH volunteers use their own cars to shuttle the transportation-challenged to doctors appointments or to the store for shopping. The medical appointment service extends from North Port to Venice, Port Charlotte and Englewood. Food shopping is for North Port only. Without this service, many of our neighbors would be stuck without rides to the doctor or the supermarket. According to FISH president Bruce Isbell, roughly 60 percent of the clients live alone. Nine in 10 are women. FISH „ and other nonprofits such as Meals on Wheels „ typically experience capacity problems this time of year, after many regular drivers have returned north for the summer. Thats why the call goes out for fresh volunteers: FISH needs drivers. FISH of North Port averages 30-40 trips per week. Drivers set their own schedule; they drive when they can. They also may be reimbursed for gas through donations. Call 941-474-8802 to ask for a ride if you need one. Call Isbell at 429-8945 to volunteer to drive. They really need you, and any little bit helps. Another volunteer opportunity was reported by Sun staffer Alexandra Herrera: a program by Sarasota County and the University of Florida extension service aimed at helping low-income people lower their water and energy bills. During training, volunteers learn how to conduct energy audits. After training, they make home visits and suggest ways people can improve the efficiency of their homes „ by using energy-efficient light bulbs, or insulating or using low-flow shower heads. Training takes 20 hours, and the course begins mid-July at Twin Lake Park off Clark Road in Sarasota. Sarasota County hopes to have 30 volunteerauditors out in the community by the fall. We certainly hope some will be based in South County, but thats up to you. One issue, from our perspective: The cost of the five-session training is $60 per person. Really? Individuals willing to donate all that time for training and then doing the job gratis also have to pay for the privilege? Hard to believe fee money cant be found in some public or foundation pocket. That needs to be addressed. Nevertheless, this will provide a beneficial service to the low-income community. Energy and wa ter costs keep rising. One way to keep pace is through conservation. Educating people to help themselves can help. If youre interested, dial the countys Call Center at 941-861-5000 and ask for a connection.

PAGE 9

The Sun /Friday, June 8, 2018 www.yoursun.com E/N/C Page 9 VIEWPOINTThe Eagles organization has never ”own higher than it did in deciding not to force its players to accommodate President Trumps plan to use them as a prop in his campaign to sti”e freedom of speech. Trump late Monday disinvited Phillys NFL team from a planned visit Tuesday to celebrate the teams Super Bowl championship after learning that most Eagles players wouldnt be there. That includes safety Malcolm Jenkins, who was a leader among the Eagles players who this past season chose to visibly protest social injustice when the national anthem was played during pregame ceremonies. If you want to meet to talk about advancing our communities, changing our countries, I am all for that,Ž Jenkins said. This isnt one of those meetings. So Ill opt out of the photo opportunity.Ž Trump, in typical fashion, treated the snub of him as an affront to all Americans. They disagree with their president because he insists that they proudly stand for the national anthem, hand on heart, in honor of the great men and women of our military and the people of our country,Ž Trump said in a statement. He later tweeted that instead of honoring the Eagles, we will proudly be playing the National Anthem and other wonderful music celebrating our Country. Honoring America!Ž It was another of Trumps jingoistic appeals to his conservative political base, which he couldnt care less about expanding by reaching out to people with different opinions. Instead of using this opportunity to express his willingness to try to understand why NFL players chose to kneel, raise a “st, or stay in the locker room during the national anthem, Trump chose to label their behavior un-American when in fact the opposite is true. Were there no dissenters there would be no America. Rather than protest the crowns injustice, the colonials would have continued to salute the Union Jack and spout, God bless the king!Ž It isnt by accident that the very “rst amendment to the U.S. Constitution is a guarantee of freedom of speech, which includes the right to peaceably protest. Presidents are expected to respect that right. Dictators are expected to ignore it. It is wrong for Trump to exploit the genuine love Americans have for their country by suggesting any criticism of this nation is an attack on its very existence. As good as this country is, it has ”aws. Among them is the discriminatory treatment too often afforded to minority groups, including African Americans, Latinos, Muslims, Jews, Asians, the LGBTQ community and others. You cant eradicate discrimination without “rst admitting it exists. You cant eliminate racism in law enforcement without confronting it head-on. Many Eagles fans would prefer that ballplayers played ball and stayed out of politics. But athletes and other celebrities who use the stage they have been given to address issues much more important than winning a game or a championship should be applauded. So should their employers when they give them freedom to speak their minds when it is appropriate. So, Eagles fans, stay true. Your team hasnt abandoned you, nor should you abandon it. When it comes time for the Eagles to perform on the “eld, they will rise to the occasion.Eagles fly above Trumps move to stifle free speech Another ViewThe Philadelphia Inquirer The proposal ”oated by Democratic gubernatorial candidate Chris King to tack an extra 6 percent tax on ammunition and gun sales in Florida has a lot of merit „ which means it has little or no chance of becoming law. (Well pause here momentarily to allow the National Ri”e Association and its supporters to regain their composure.) The idea, which King unveiled last week in St. Petersburg, sounds similar to the way states approach cigarette sales. If you cant stop em, the state can at least impose what King called a safety feeŽ to pay for gun usage programs and so on, including all medical costs for victims of mass shootings. He also would divert the current sales tax revenue on weapons and ammunition to what he calls The Every Kid Fund For Gun Violence Prevention.Ž ƒ every child deserves to grow up in a state free from the scourge of gun violence, whether its everyday gun violence or mass shootings,Ž he said in a statement. Not buying it? Well, look at what has happened with Floridas approach to tobacco. According to tobaccofreekids.org, Florida generated $1.1 billion from cigarette taxes in “scal year 2016. In the same year, Floridas youth smoking rate was the lowest in the nation at 3 percent in 2015 „ a 71 percent decrease in the “rst 10 years since voters overwhelmingly approved the creation of Tobacco Free Florida. People can still smoke if theyre willing to pay for it, but smokingrelated health care costs have been reduced by more than $3 billion. Apply that logic to ammunition sales, and what would we have? Law-abiding citizens could still buy ammo and guns, and isnt that what defenders of the Second Amendment are always most concerned? But just as smoking (or not) is a choice, so is gun ownership (or not) and arguments could be presented that might make someone question if buying a weapon is really the best way to ensure personal safety. Yes, the NRA offers gun-safety programs „ and thats good. But that comes with the assumption that a person has already decided they want a gun. And I think Kings basic argument is built on the premise that maybe we have too many of those ”oating around already. While were on the subject, the Giffords Law Center noted that Florida is kind of loose when it comes to ammo sales. There is no minimum age to buy or possess ammunition, impose a minimum age or license requirement for the purchase or possession of ammunition. Sellers dont have to keep records of who buys their product, and there are no safe storage requirements or restrictions on where they can be sold. It should be noted that King has vowed to take no money from the NRA in his campaign, although I doubt that will a problem since I cant imagine a single penny from that organization would be earmarked for him anyway. King has vowed to push for such things as universal background checks on all gun sales, including private ones, and a ban on the sale of assault weapons. He also has advocated Medicaid expansion to make more mental health services available. Good ideas, both. But the tax idea earned the headline. The First Amendment talks about the right to life, liberty and the pursuit of happiness „ and that often con”icts with the Second Amendments clear intent that people have the right to own guns. Kings idea might be a way to bridge that gap until the time when people realize that a good guy with a gun is not the only way to stop a bad guy. Joe Henderson has had a 45-year career in newspapers, including the last nearly 42 years at The Tampa Tribune, where he covered sports, politics and city government. The column moved on website FloridaPolitics.com.Chris Kings interesting idea for bullet tax Joe Henderson Their stories are supposed to be heard by every lawmaker in Florida. They are the broken, the beaten, the abused and the dead. They are the victims and the families of people who have been damaged, one way or another, due to the mistakes or negligence of some government entity. This is supposed to be their turn to be compensated. And yet most of them go ignored. Year after year. Its sad, its shameful and its all part of Floridas absurd process of dealing with lawsuits lost by state and local government agencies. Its really a horrendous process, said state Rep. Evan Jenne, D-Hollywood, who has been pushing for reform. Its not set up for justice in any swift or reliable manner. The technical term is a claims bill. Essentially, it means that you have won a lawsuit, but before you can collect any judgment above $200,000 against a government agency, you need to ask for the Legislatures approval. Except there is no rhyme nor reason to that process. You might have a court order that says you are owed millions of dollars, but you have virtually no chance of being heard in Tallahassee unless you hire a lobbyist. And, even then, the amount you are owed is usually reduced and the lobbyist and lawyers take a cut. This all stems from the concept known as sovereign immunity, which dates to pre-Revolutionary days. In todays world, it shields the government from large lawsuits. So if your spouse is run over by a city bus, and the court awards you $3 million, youre only guaranteed $200,000. In order to collect the rest, you must “le a claims bill. And even then your chances of collecting are slim. Lawmakers basically I refuse to look at any claim unless a lobbyist is hired to push it. And if there isnt a lot of publicity about the case, it can sit for years until the victim agrees to a reduced amount. Thats how the family of Jean-Pierre Kamel, a 14-year-old killed in school, could win a $1.6 million judgment against the Palm Beach County School District in 2002, and “nally accept a $360,000 settlement 16 years later. Thats how Ramiro Companioni, who was awarded $17.8 million in 2004 after an accident with a Tampa water department truck, eventually settled for $5 million this year. And, remember, lobbyists and lawyers can get as much as 25 percent of a settlement. The absurdity of the system was highlighted again this week when the Associated Press reported that nearly 40 percent of the claims bills approved the past two years were handled by lobbyists from a “rm headed by the brother of House Speaker Richard Corcoran. Im not saying this is a simple problem to solve. The Legislature has to look out for a small city or police department that could be bankrupted by a huge lawsuit. But turning the process over to lobbyists is a joke. The Legislature has special masters and staff who can negotiate settlements. The state could also revamp the way insurance is handled on the municipal level. The state also needs to prioritize lawsuits involving ongoing care and treatment that could bankrupt families and leave victims institutionalized. You really have to have a lack of compassion to hear these stories and not want to step up and help, Jenne said. Meanwhile, a lot of other people are building nice houses off the claims bill formula. John Romano is a Tampa Bay Times columnist.How you can win a lawsuit and still lose in Fla. Tampa Bay TimesJohn Romano PLEASE GIVE BLOOD HELP SAVE LIVES 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 adno=50536647 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=50536538 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=50536596 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=50536543 € 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

PAGE 10

Page 10 E/N/C www.yoursun.com The Sun / Friday, June 8, 2018 Look for a third crossword in The News Wire section. LOCAL/REGIONAL NEWSSARASOTA „ Sarasota County Administrator Jonathan Lewis has now “lled two top vacancies within his administration of county government. Lewis announced on Wednesday the conditional appointment of Brad Johnson as an assistant county administrator. County commissioners will act on the appointment during their meeting Tuesday in Venice. The position has been vacant since Lewis was elevated from that role last December when county commissioners selected him to serve as the county administrator, succeeding former administrator Tom Harmer. Johnson, 37, is currently the deputy city manager in Lakeland, a position he has held since March 2012. If con“rmed by the county commission, he is expected to assume his new position on July 9 with a salary of $163,009.60. Brads passion for public service and his experience in local government make him the ideal “t for this position,Ž Lewis said through a press release. Were excited to welcome him and look forward to his contributions as the newest member of our administrative team.Ž Previously, Johnson held leadership roles in the cities of Palm Bay and Holly Hill, both in Florida. Its an honor to be chosen for this distinguished position,Ž Johnson said in the release. Sarasota County is an innovative organization that focuses on customer service. Im looking forward to continuing that tradition and my career as a public servant.Ž Johnson graduated from the Harry S. Truman School of Public Affairs at the University of Missouri, where he received his masters of public administration with a focus in public management. Additionally, he received his bachelor of science degree from the University of Maryland. Meanwhile, Lewis, according to a new county organization chart has removed the interim from Spencer Andersons title, making him the new Public Works director. Anderson assumed the role of interim director last summer when former director Isaac Brownman left the county to assume a similar role with Longboat Key. As the Public Works director, Anderson will earn a salary of $123,011.20. While Lewis has made no formal announcement of Andersons appointment, he did introduce him as the Public Works director during commissioners last budget workshop two weeks ago. Additionally, Lewis noti“ed employees of the change in Andersons status in May. Anderson led the county team in successful negotiations with the Florida Department of Transportation leading to the state accepting a road swap that will make River Road from U.S. 41 to Interstate 75 a state road. Those negotiations also resulted in an agreement that will lead to the state constructing the much-needed improvements to the road in 2024. Email: jondaltonwr@gmail.comLewis fills vacancies in Sarasota CountyBy WARREN RICHARDSONSUN CORRESPONDENTNORTH PORT „ The North Port City Commission has taken one step toward setting not-to-exceed rates for residents, but are hopeful some of those numbers will continue to fall. The commissioners met Wednesday night after their budget meeting to discuss the rates for the “re district and solid waste district. Not-toexceed rates are set every year by the commission. The rates will not be the “nal number chosen „ the number chosen is the highest amount the rate can be and normally end up lower. The commission will re-discuss the rates in July and can lower that rate if they choose. They will be formally adopted Sept. 6, according to Finance Director Charlina Lowrie. While solid waste had relatively little discussion, the rate for the “re district became a back-andforth between Vice Mayor Linda Yates and Fire Chief Scott Titus. Titus is new in the chief position and presented the commission with a 9 percent rate increase due to a multitude of projects he hopes to accomplish in 2019. We need to look at not only what were doing this year but the future,Ž he said. I cant stand here and tell you Im comfortable going below 9 percent. Im worried we wont be able to meet the needs of the citizens. Even if you dont move forward with the West Villages (station) next year, you have to set aside for the following year because the largest cost is personnel.Ž One of the largest impacts to the 2019 budget is the proposed new “re station at West Villages and nine personnel to help “ll that station. The “re district has received little to no increase in its rate over the last several years. Titus explained had the district been given a 1 percent rate increase over the years, they would only be asking for a small rate increase this year. Weve done budgeting to get us through those years but next year well exceed that,Ž Titus said. With a rate change of 1-2 percent per year, youre right; its a 1 percent increase. But because we didnt do those things, we have to do those things now.Ž The 9 percent would be a roughly $20 impact per residential unit. Yates stated while the large increase is to help the department plan for the next 10 years, she believes they should set the rate only looking at the year ahead. I think its excessive,Ž she said. And I know it sounds logical to look 10 years in the future and spread out the increase because we dont want residents to see a high spike, but, when it comes to taxing, my philosophy is we have to do what we need to do for this year. And we manage the budget and do things in moderation so we dont have the spikes (in future years).Ž While Mayor Vanessa Carusone agreed the $20 could put a strain on some households, she believes many residents are in favor of paying that rate if it ensures a quality “re department. I do understand $20 is a lot for an individual living paycheck to paycheck,Ž she said. With that, the last two years Ive heard repeatedly If I have to pay an extra $20 for the men and women in the Fire Department to get fair pay and treated better than anywhere else in the area I will pay it. Ive heard it over and over.Ž All the commissioners added they hope after City Manager Pete Lear goes through the budget, he is able to cut some projects and cut the 9 percent rate down in the process. Im concerned about the 9 percent and I sure hope looking at more solid numbers, that city manager has time to review the budget and you take into consideration the absolute need for everything else,Ž Commissioner Debbie McDowell said. This is what citizens expect of us: to protect them; but we also have to be “scally conservative.Ž The rate was approved for a second discussion in July with a 4-1 vote, with Yates dissenting. Solid waste presented a $230 rate, unchanged from last “scal year. The commissioners said the steady rate is a re”ection of good planning within that department. To have a decrease in income (in the department) without having to increase the rate, well done,Ž Commission Jill Luke said. None of the rates are set and will be discussed again in July. All the meetings, including the rate hearings, can be viewed online at cityofnorthport. legistar.com/Calendar. aspx or on YouTube under City of North Port.ŽEmail: lcoey@sun-herald.com North Port tax rates get closer to reality By LAUREN COFFEY STAFF WRITER | COMMUNITY NEWS BRIEFNot So Formal, FormalThe Port Charlotte Moose Lodge 2121, 3462 Loveland Blvd., Port Charlotte, will host a Not so Formal, FormalŽ dinner, dance on Saturday, June 9. Dinner (chicken or steak, veggies, potato, slaw and roll) will be served from 5 p.m. to 7 p.m. with music and dancing from 6 p.m. to 10 p.m. Tickets are $15 and include dinner or $5 for dance only. Proceeds bene“t the Women of the Moose Charities and Quarters for a Cause. For more information or to purchase tickets, call 941-286-2056.

PAGE 11

The Sun /Friday, June 8, 2018 www.yoursun.com E/N/C Page 11 adno=50536730

PAGE 12

Page 12 E/N/C www.yoursun.com The Sun / Friday, June 8, 2018 A tiki bar which has sat dormant at 4043 Duncan Road for several years is getting a facelift. New owners have purchased the property and are renovating the business into a new, full-service restaurant called Smugglers Tiki Bar. We purchased it in May last year, but it was very run down, and weve had an awful lot of hurtles to jump over,Ž said owner Pamela Trout, who is opening the business with her family. In a recent Charlotte County Commission meeting, they received approval for rezoning the adjacent lots on U.S. 17 near Shell Creek, which the family has also purchased in order to accommodate a new parking lot and a septic system large enough for the property. The rezoning was approved by commissioners unanimously. The bar has a long history, and Trout said the earliest record of it shes heard of was in the 1920s when there was a large lookout tower people would drive out to for a good view of the area. Apparently the gentleman that owned it has to put gas in because they worried that if they drove that far out of Punta Gorda, they wouldnt have enough gas to get back,Ž she said. But in recent years, the property has piled up code violations after suffering heavy damage during Hurricane Charley. This was pretty much wiped out during Charley and has sat for over a decade,Ž said Zoning Of“cial Shaun Cullinan at the commission meeting. These folks are taking the necessary steps and are coming in for permits and everything else, so staff is recommending approval.Ž Scott Morrison, of LaBelle-based Morrison Engineering, is working with the Trouts and the project and said theyve had a lot of support from neighbors nearby. Theyve had multiple residents come by and ask them when theyre going to be open,Ž he said. They circulated a petition „ they had over 60 signatures from their neighbors wanting them to hurry up and get this restaurant open for this area.Ž Two buildings on the property had to be completely demolished and will be rebuilt for a kitchen and bathrooms separate from the main tiki hut. The hut itself has been completely renovated, with new supports and a re-thatched roof, but the footprint itself will remain the same. The restaurant will seat approximately 150 people, but two additional tiki huts will house more bar seating. Currently, the family is working on hand-making all the furniture and tables, ensuring each one is unique, built with wood from Costa Rica. The restaurant will serve a variety of home-cooked food, with a full liquor license. The family has owned several restaurants, including a beach bar restaurant in the Virgin Islands. It should be a nice sort of island feel to the restaurant,Ž Trout said. The intent really is for it to be a family place. We expect to have outdoor games, lawn darts, different things people can come and expect to just linger and enjoy the very nice outside atmosphere.ŽEmail: aeasker@sun-herald.com Duncan Road tiki bar to reopen this fallBy ANNE EASKERSTAFF WRITER PHOTOS PROVIDEDAll the furniture for the restaurant is being handmade, with much of the wood from Costa Rica. Smugglers Tiki Bar on Duncan Road is expected to open later this fall. Pamela Trout, Tricia Buckley and Jake Buckley work on one of the handmade tables for the new Smugglers Tiki Bar set to open on Duncan Road later this year. VOLUNTEER OPPORTUNITIES€ F.I.S.H. (Friends In Service Here): Volunteers to provide free transportation for residents in Englewood and Rotonda West. Volunteers provide transportation to doctors appointments, dialysis, oncology treatments, physical therapy, stores, banks and other locations in Englewood, North Port, and South Venice. For more information, call 941-475-2533 or 941-475-4494. € The Florida Guardian ad Litem Program: Volunteers are needed who, after training, are appointed by the court to advocate for the neglected, abused and abandoned children in our community. When you volunteer with the Guardian ad Litem Program you become the voice for a child in court and out of court. Volunteers are needed to represent these children and ensure that decisions made are in the childs best interest. If you are interested in being a champion for the children in our community, email shea”ores@gal.”.gov or call at 941-613-3233. Go to www.guardianadlitem.org to learn more about the program. € Homeless Coalition: Retail help at Fabulous Finds Re-Sale Shop (Monday-Saturday 9 a.m. to 6 p.m.);Volunteers are needed for meal prep (Mondays and Wednesdays 1 p.m. to 4 p.m.); Front desk help needed in the office of the shelter (Monday, Wednesday, Friday 9 a.m. noon and Monday-Friday 6:30 p.m. to 9:30 p.m., Saturday and Sunday 11:30 a.m. to 2 p.m.); Food donation pick-up driver once a week; Groups to serve in the dining room; Bakers needed for the Need Bountiful Bakery Program. For more information and other opportunities, call or email Darcy Woods, Volunteer Coordinator, at 941-627-4313, ext. 134, darcy.woods@ cchomelesscoalition.org. € Jesus Loves You Ministry: Mobile outreach program for the homeless; volunteers needed in various areas: shower ministry, mobile lunch ministry, thrift store, vehicle maintenance, of“ce work and many others. For more information, call 941-6618117 or email lesliejlym@ gmail.com. € Learn to Sail Inc.: Learn to Sail is a nonpro“t group teaching youths and adults to sail on Charlotte Harbor. Volunteer vacancies to “ll, in summer and yearround, include instructors, teaching aides, boat repairs, social networking, boat donations, sales and marketing. For more information, visit www. learntosailswf.com, email info@learntosailswf.com or call 941-999-1102. € Meals on Wheels: volunteers in the following areas: kitchen, to assist in preparing and packaging meals and drivers to deliver meals to clients. For more information, call 941-625-4343 between 9 a.m. to 1 p.m., Monday through Friday. € New Operation Cooper Street 650 Mary St., Punta Gorda: volunteers to tutor kindergarten through eighth-grade students. The volunteers will help the students with their daily school assignments including math, spelling, reading and sentence writing. These volunteers are needed Monday through Thursday from 3:30 p.m. to 4:30 p.m. Volunteers are also needed daily from 2:30 p.m. to 3:30 p.m. to drive 10-passenger vans to pick up the students at their schools. Drivers must watch two hours of driving safety videos to be certi“ed by the county to drive the vans. For more information or to complete an application, contact Margaret Forde at 941-639-3034. € Parrot Outreach Society: Volunteers of all ages to donate three hours a week to change paper and clean birdcages, sweep or mop up, and “x breakfast for the ”ock. For more information, call 941-347-8876 or stop by at 1205 Elizabeth St., Unit I (in the Sunstate Commerce Center), Punta Gorda. € Peace River Botanical and Sculpture Gardens: Volunteers are needed for garden planting and maintenance, plant parenting, community outreach, social media, fundraising and more. All volunteer opportunities and forms can be found at www.peaceriver gardens.org. For more information, email peacerivervolunteer@ gmail.com or call 941-286-0333. € Peace River Wildlife Center: The Peace River Wildlife Center, 3400 Ponce de Leon Parkway, (at the end of West Marion Avenue) Punta Gorda, is in need of volunteers to help with daily morning cleaning and general maintenance of habitats, tour guides, and hospital cage cleaners. Also in need of grapes, kale, paper towels, and unscented laundry soap. For more information, call 941-637-3830 or visit www.peaceriverwildlifecenter.org. € Peace River Search and Rescue: is a 501(c)(3) formed by Mike Hadsell who has 40 years of experience in Search and Rescue. The teams deploy across the country at no charge to the requesting agency. PRSAR Teams are trained and certi“ed for FEMA and lawenforcement searches. The members are selffunded and donations are used to buy search and rescue equipment. PRSAR welcomes new members. There are search positions available to everyone. They also have several positions that dont require you to have a dog. The group meets for training twice each week at various locations in Charlotte County. If you would like to volunteer, donate, or just learn more about Peace River Search and Rescue, visit their website at www.PRSAR. org. € Port Charlotte SCORE: Volunteers provide con“dential business mentoring services, both in person and online. As a volunteer your real-world expertise, your skills, talents, and business savvy are valuable resources for todays entrepreneurs. An Orientation and Mentoring Certi“cation program will provide everything you need to volunteer. For more information, contact donbenjamin1937@gmail. com or call 941-249-4440. € Pregnancy Careline Center: 1685 Tamiami Trail, Suite 4, Port Charlotte, seeks both female and male volunteers to assist Charlotte County citizens who have an unexpected or otherwise stressed pregnancy. Volunteers are needed in a variety of areas. For more information, call 941-625-5576 or email director@ pregnancycareline.org. € Project Linus: volunteers to crochet, knit, and quilt blankets to give to Charlotte County kids who are in need of comfort and security. Meeting are held from 9 a.m. to 11 a.m. on Wednesdays at New Day Church, 20212 Peachland Blvd., Port Charlotte and from 9 a.m. to 11 a.m. on Fridays at Florida Gulf Coast Building, Herald Court Punta Gorda. For more information, call 941-627-4364. € The SHINE (Serving Health Insurance Needs of Elders) Program: recruiting volunteers to help Medicare bene“ciaries in Charlotte County. SHINE is a free, unbiased Medicare and health insurance information, counseling, and assistance program whose specially trained volunteers assist seniors in making informed health care decisions. For more information, call the Elder Helpline at 1-866-413-5337 or 1-800963-5337, or visit www. ”oridashine.org. € Special Olympics seeks volunteers: looking for coaches for swimming, golf, power lifting, softball and bowling. This does not have to be full time; any time you can volunteer would be greatly appreciated. Call 941391-6906 or email info@ specialolympicscharlotte. org. € St. Vincent de Pauls: The Food Pantry is in need of interviewers, “ling, computer entry, answering the telephone, stocking shelves, making up grocery bags, and helping clients to their cars. Hours are 10 a.m. to 1 p.m. Monday, Wednesday and Friday. Volunteers needed in the Resale Shop, summer hours are 11 a.m. to 4 p.m. Tuesday through Saturday. Other areas: drivers for picking up furniture, bookkeeping, cutting of the lawn, and assistance in picking up furniture. For more information, call Richard Peters at 941-7865951 or Judy Foster at 973-652-4569.LOCAL/REGIONAL NEWS

PAGE 13

The Sun /Friday, June 8, 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! NEW 2018 FORD EXPLORER BASE FWD $ 28,988 SALE PRICESTOCK#18T246 NEW 2018 RAM 1500 TRADESMAN RWD CREW CAB $ 28,965 SALE PRICESTOCK#18DT122 NEW 2018 JEEP COMPASS LATITUDE FWD $ 21,988 SALE PRICESTOCK#18JT208 NEW 2018 FORD ESCAPE S FWD $ 20,488 SALE PRICESTOCK#18T017 NEW 2019 JEEP CHEROKEE LATITUDE FWD $ 22,467 SALE PRICESTOCK#19JT001 NEW 2018 FORD ECOSPORT S FWD $ 18,488 SALE PRICESTOCK#18T260 NEW 2017 DODGE CHARGER SXT RWD $ 27,988 SALE PRICESTOCK#17D254 NEW 2018 FORD FOCUS S FWD $ 14,988 SALE PRICESTOCK#18F103 NEW 2018 DODGE GRAND CARAVAN SE NEW 2018 JEEP RENEGADE LATITUDE FWD $ 22,988 $ 20,688 SALE PRICE SALE PRICESTOCK#18DT136 STOCK#18JT253 NEW 2018 FORD F-150 XL RWD NEW 2018 FORD FUSION SE FWD $ 25,588 $ 21,388 SALE PRICE SALE PRICESTOCK#18T034 STOCK#18F245 adno=719894

PAGE 14

Page 14 E/N/C www.yoursun.com The Sun / Friday, June 8, 2018 STATE NEWSORLANDO (AP) „ Almost two years after a massacre at an Orlando nightclub left 49 people dead and 53 injured, some of the surviving victims were “ling a lawsuit in federal court Thursday saying the city and police didnt do enough to try to stop the shooter. More than 35 victims have signed on as plaintiffs, accusing the city and its of“cers violated the Constitutional rights of those who were injured and killed on June 12, 2016, when Omar Mateen opened “re at Pulse. Mateen pledged allegiance to the Islamic State group during a threehour standoff before he was killed in a shootout with police. Plaintiffs contend that of“cers should have more aggressively confronted Mateen to prevent mass casualties. The lawsuit names Orlando Police Department Of“cer Adam Gruler, who worked an extra-duty shift at the nightclub that evening. The lawsuit says that Gruler abandoned his postŽ and, during that time, Mateen walked in, looked around, walked out to retrieve weapons and returned to the club. Gruler “red at Mateen from two spots outside the club after the shooting began. Of“cials estimated Mateen “red more than 200 rounds in less than “ve minutes. Gruler was later hailed as a hero. He was honored by the city and invited to President Trumps State of the Union speech. The suit will also list another 30 unnamed of“cers, some for not capturing the shooter and others for rounding up uninjured survivors and bringing them to Orlando police headquarters for interviews. I believe victims of the Pulse shooting deserve better. We deserved better,Ž victim Keinon Carter said during the news conference Thursday. We deserved to be rescued sooner by law enforcement.Ž The suit also says that of“cials didnt allow survivors to use their phones once police had secured the club. The detainees were not permitted to use their phones, contact their loved ones, or leave. They were detained as though they were criminals, by these defendants despite there being not a shred of evidence nor any lawful basis to suspect that any of the detainees had committed a crime,Ž attorneys wrote in the court document. In a statement, Orlando police and the city of Orlando said they havent seen the lawsuit. We cant comment on the substance of the litigation,Ž the statement said. On the morning of June 12, 2016, federal, state and local law enforcement of“cers and “rst responders put themselves in harms way to save as many lives as possible. Our “rst responders are committed to the safety of this community, and they stand ready to protect and serve.Ž The suit calls for additional training and resources, a jury trial and an undetermined monetary judgment.Pulse nightclub shooting survivors sue Orlando, its police SUNRISE „ The commission investigating the Florida high school massacre received an overview Thursday of the states police diversion programs for juveniles accused of minor crimes as the members try to ascertain whether something could have been done to prevent the Valentines Day shooting that left 17 people dead. The presenters told the 15 members of the Marjory Stoneman Douglas High School Public Safety Commission that the programs have been successful in reducing juvenile crime and repeat offenders and decreasing the number of school suspensions, expulsions and offenses. They could not speci“cally discuss Nikolas Cruz, the 19-year-old former Stoneman Douglas student charged with the killings. Critics have said he should have been arrested after more than 20 contacts with law enforcement of“cers over the years along with numerous incidents at school that included threats, vandalism and violent outbursts. Mark Greenwald, the director of research for the Florida Department of Juvenile Justice, told the commission that diversion programs for low-level offenders are widely successful. For example, only 4 percent of juveniles who are referred to community programs through a widely used civil citation program reoffend within a year. Under that program, juveniles who commit minor offenses such as underage drinking, petty shoplifting and minor vandalism are required to perform community service, often within days of the offense, rather than have a criminal case that will drag for months through the court system and leave them with a record that could hurt their ability to attend college, get a job or join the military. He also said locking up such low-level offenders also has a tendency to lead them into more serious crimes as they are exposed to violent and felonious teens. Greenwald pointed out that almost all law-abiding, responsible adults did something as a teenager that could have gotten them arrested if they had been caught or if a police of“cer had not decided to cut them a break. For him, an of“cer let him go for drinking beer under the school bleachers. For most youth, we start with a light touch,Ž Greenwald said, adding that usually works. We know that two-thirds of the kids are arrested in Florida are arrested once and dont come back.Ž For those who do repeat, he said, they get put into the juvenile justice system and often wind up on probation or in detention. The commission is scheduled to hear Thursday afternoon from Broward County school of“cials about their Promise program, a diversion system that has received criticism since the massacre. Cruz was referred to the program in middle school after committing vandalism, but for unknown reasons never completed it. School of“cials say he was never referred to Promise in high school although he allegedly threatened other students and teachers. Critics have said the program has allowed teenage criminals to remain in regular schools like Stoneman Douglas instead of being expelled, sent to alternative schools or arrested. One of its most outspoken critics, the father of slain student Meadow Pollack, resigned from the commission Thursday. Andrew Pollack says he wants to concentrate on getting new members elected to the Broward County school board to eradicate the Promise program and to tighten campus security. The commission must submit a report to Florida Gov. Rick Scott by Jan. 1 detailing the members “ndings on the cause of the massacre and their recommendations for preventing future school shootings. Meanwhile, Cruzs attorneys have asked a judge to block the release of parts of what police call his confession. The motion “led Wednesday contends that parts of the statement will cause signi“cant trauma to an already beleaguered communityŽ and its release would violate Cruzs constitutional rights to a fair trial and against self-incrimination. A hearing is scheduled for Friday.Florida officials told student diversion programs often workBy TERRY SPENCERASSOCIATED PRESS AP PHOTORyan Petty, father of Alaina Petty, who was killed in the Marjory Stoneman Douglas High School shooting, asks a question during the Marjory Stoneman Douglas High School Public Safety Commission Meeting, on Thursday.Putnam lists public safety plans if elected governor New ad: Gov. Scott is the one helping Puerto Rico Murphy wont run for governor, will back Graham Manatee released hours after being rescued from fishing lineTALLAHASSEE (AP) „ Florida Republican gubernatorial candidate Adam Putnam is releasing a policy paper on issues ranging from immigration to hurricanes and the opioid crisis. Putnam is announcing the policy positions at a Tampa news conference Thursday. Much of whats outlined in the document reinforces current policy, TALLAHASSEE (AP) „ A new campaign ad for Florida Gov. Rick Scott says he is the one public of“cialŽ who has helped Puerto Rico. The Scott campaign announced Wednesday that it has begun running an online ad that sharply criticizes U.S. Sen. Bill Nelson and defends Scotts efforts to help Puerto Ricans displaced by Hurricane Maria. Scott is challenging the Democratic incumbent this fall. The ad began running less than a week after the Republican governors most recent trip to the U.S. territory. During a press conference, Scott said he didnt know what the federal government could have done differently after last years devastating storm. Campaign spokesman Ryan Patmintra said the ad is not suggesting that the administration of President Donald Trump did not help those harmed by the storm. PEMBROKE PINES (AP) „ Former Democratic U.S. Rep. Patrick Murphy wont be on the ballot for governor after ”oating the idea of a bi-partisan ticket and instead is endorsing former congressional colleague Gwen Graham. Murphy and Graham appeared together Thursday for the announcement after weeks of speculation that Murphy would enter the crowded primary with former Republican U.S. MARATHON (AP) „ A sub-adult, nearly 800-pound male manatee nicknamed CocoŽ has been released back to the wild, hours after being rescued in the Florida Keys. Marine mammal rescuers from Dolphin Research Center removed the injured 9-foot-long manatee from a residential canal on Wednesday. The marine mammals front ”ippers had been entangled in mono“lament “shing line. Veterinary specialists from the Miami Seaquarium, a manatee rehabilitation partner, removed the deeply embedded line, treated wounds with antibiotics and attached a microchip for future identi“cation purposes. Marine experts say the animal is functional and can survive on its own, demonstrating it can dive, stay submerged and forage for food such as water plants. | HEADLINES AROUND THE STATEincluding Floridas mandatory minimum prison sentences and truth in sentencing laws. But new ideas include creating a drug czar to coordinate local, state and federal efforts to “ght opioid abuse and creating minimum quality standards for sober homes. Putnam also proposes that every state agency with uniformed law enforcement work with U.S. Immigration and Customs Enforcement to deputize of“cers to enforce immigration law. Rep. David Jolly. Murphy and Jolly toured the state speaking at college campus about the political divide in Washington, and from that came the idea that they would run for governor together. Murphy and Graham both left Congress in January 2017. Murphy gave up his seat for an unsuccessful U.S. Senate run, while Graham decided not to run for re-election after her district was remapped and became “rmly Republican. Both were considered moderates in Congress. adno=720036 adno=720041 MEDICAL MARIJUANA AWARENESS SEMINAR RSVP via MarijuanaAware.com or call 850-906-5000 FREEADMISSION Morgan Family Community Center M E D I C A W A A A R E U A N A E M I N A R S I Dr. Nagy Farag, MMTC adno=720707 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.7/4 adno=720714

PAGE 15

They that trust in the Lord shall be as mount Zion which cannot be removed, but abideth forever. Psalm 125:1Originally mount Zion was a Jebusite fortress taken by David as recorded in 2 Samuel 5:7. Zion was located on the southeast hill of Jerusalem. After David captured the stronghold of ZionŽ he called it the city of David. When Solomon built the temple on Mount Moriah and moved the ark of the covenant there, the word Zion included the temple and temple area. Zion eventually was the name used for the city of Jerusalem, the land of Judah, and the people of Israel. Zion also has a spiritual meaning in the New Testament where it is given the Christian meaning of Gods spiritual kingdom, the church of God, and the heavenly Jerusalem. When the Psalmist wrote those who trust in the Lord shall be as Mount Zion, we know we are part of something that can never be destroyed. Jesus paid the price to defeat Satan and those who make Jesus Lord of their life cannot be lost or removed. The important words in this scripture are trust in the Lord. This starts with a heart change, then comes a commitment and a love of God that is unwavering. Nothing in this world can separate you from God unless you allow it. Through the process of sancti“cation, we live out our life as seen in our words and actions. Thus we are told in Romans 12:2 not to be conformed to this world, but be transformed by the renewing of your mind, that you may prove what is that good, acceptable, and perfect will of God. God loves you and will always love you, so when problems of life try to bring you down you know that you have victory because you have Jesus. We must believe we are a unique and peculiar people separated to God being one with Him. Our ”esh does not understand this, but our spirit does, and it is our spirit that should control our mind, will and emotions. In the world there is tragedy after tragedy but we have a sure con“dence in God and need not fear the god of this world. Your existence is eternal because you have the Creator of all things living in you. Just as the writer of Hebrews 13:6 wrote you can boldly say, The Lord is my helper; I will not fear. What can man do to me?Ž Like Zion, you are a stronghold in Christ never to be removed. Judy Onofri is a church elder at Fathers House Fellowship in North Port. Email her at onofrijudy@ yahoo.com. Judy Onofri is a church elder at Fathers House Fellowship in North Port. Email her at onofriju dy@yahoo.com. SERMON OF THE WEEK:Like Zion, you are a stronghold in Christ An authentic experience Lutheran Church of the Cross gives backFor 36 years, Lutheran Church of the Cross has been a staple of the community, with its huge cross tower letting northbound I-75 drivers know the Kings Highway exit is coming up, and its countless summer and volunteer programs. Were kind of known for the giant cross, thats how people know were here. Its now a pray park, there are benches over there, a sidewalk. People just go over there, meditate, pray. Every Friday, theres people over tending the garden. We arent just the kind of church where everybody meets on Sunday and then were gone,Ž said the Rev. Brian Stolarczyk. On top of connecting residents of Charlotte County to faith, “nding new ways to offer help is a main goal of the church. The mission of Lutheran Church of the Cross is to gather souls for Christ with a Christ-centered, Bible-based, spiritually motivated congregation that utilizes the time, talents and treasures of its members to reach out to the community to offer caring fellowship to all individuals,Ž according to their website, www.lccross. org. To LCC, children, especially, are a major focus. We pitch in, in little ways. No one organization can do everything. For instance, the school behind us, we didnt build it for ourselves. They did a study and found that the community needs more places for their kids. There are a lot of children from foster families or families on food stamps and we try to make an impact one at a time,Ž Stolarczyk said. The church also offers Vacation Bible School over the summer and has what they call a backpack ministry,Ž where a committee gathers nonperishable food donations to send children home with full meals. One of our Pre-K committee members By KAYLA GLEASONSTAFF WRITER LUTHERAN CHURCH OF THE CROSS2300 Luther Road., Punta Gorda, FL 33983 941-627-6060 www.lccross.org Facebook: @Lutheran Church of the Cross Worship time: Sunday 10:15 am Pastor: Brian Stolarczyk PHOTO PROVIDED BY LCCLast summer, the churchs Vacation Bible School turned the worship center into a medieval castle complete with a moat and thron e.SUN PHOTO BY KAYLA GLEASONThe Rev. Brian Stolarczyk has only been pastor of Lutheran Church of the Cross for two years and hopes to continue to grow with the community. NAME: Reverend Amy Kindred CHURCH: Unitarian Universalist Fellowship of Charlotte County LOCATION: 1532 Forrest Nelson Blvd., Port Charlotte SERVICE TIMES: Sundays at 10:30 a.m. and Thursdays there is a Buddhist discussion and meditation from 5 p.m. until 6 p.m. Q: How did you get started as a Reverend? A: I was teaching art at an Episcopal School in Ft. Lauderdale as well as attending a Unitarian Universalist congregation. Because I have been a UU since 1985 I felt like something was missing. I was always drawn to art and the UU and wanted to try and connect the two. I decided to go to seminary and wanted to see if my ministry could include both of the things I liked. I attended seminary and a professor there helped me to discover both could be done. I also wanted to be active in Social Justice and these are all the things that led me to become a reverend in the Unitarian Universalist Fellowship. Q: What makes your church or congregation unique? A: The ability for individuals of diverse theological understandings who can come together in a covented community to make positive change. We live a life of authenticity and our seven principles: 1) The inherent worth and dignity of every person 2) Justice, equity and compassion in human relations 3) Acceptance of one another and encouragement to spiritual growth in our Meet the Preacher: The Rev. Amy KindredBy DEBRA GOUVELLIS SUN PHOTO BY DEBRA GOUVELLISUnitarian Universalist Fellowship members meet to plan their Makers Fair (Craft show) fo Nov. 3: Chris McCoy, Cheryl Deuley, the Rev. Amy Kindred, Lynn Ritchie and Alice Clattenburg. For more information, visit their website at www. uufcc.org or call 941-627-4303. SUN PHOTO BY KAYLA GLEASONLutheran Church of the Cross is known to many Charlotte County residents by its iconic cross statue right o I-75. LUTHERAN | 2 PREACHER | 2OUR TOWN: FAITH & FAMILY INSIDE: CLASSIFIEDS FRIDAY, JUNE 8, 2018

PAGE 16

Page 16 E/N/C www.yoursun.com The Sun / Friday, June 8, 2018 OUR TOWN FAITH & FAMILY 2All Jews, no matter where they live, no matter if they practice or not or are extreme in their beliefs, know the Shema. Transliterated, the Shema says, Here, Oh Israel, the Lord our God, the Lord is one.Ž It is the “rst prayer learned and the last prayer said as you approach death. Jewish children recite this prayer as they go to sleep. We say this prayer before reading the Torah and at the end of our Yom Kippur service, the holiest day for Jews. There is a story told that a rabbi, Rabbi Eliezer Silver, went to rescue Jewish children who were given sanctuary in a Catholic orphanage during World War II. He didnt know how he was going to have the young children, who were now being taught Christianity, remember that they were Jews. He would visit the children during bedtime and recite the Shema out loud. The Jewish children responded by calling out for their mothers. This prayer was so ingrained in them that they never forgot it. The Shema can be thought of as the Jewish equivalent to the Lords Prayer in Christian tradition. To Jews, the Shema is our prayer of allegiance to acknowledge that there is but one God. This prayer is so important that Jesus, raised as a Jew, used it in the beginning of his answer to what is the greatest commandment (Mark 12:28-30). Moses, it is said, gave the Shema to the Jewish people in his last words to them when the next generation of Israelites was entering the Promised Land. In Deuteronomy, God says that the Shema should be contained in the mezuzah that you put on the door post of your house. A mezuzah is a decorative case that contains the Shema. It is af“xed to the door post of a Jewish home. If you see a mezuzah on a door post, you can almost be certain that a Jew lives there, and if you check you will “nd a small scroll inside with the Shema written in Hebrew. The prayer that follows the Shema, called the Vhavtah, says that you shall love your God with all of your heart and with all of your soul and with all of your might. Take these instructions with which I charge you this day. Impress them upon your children. Recite them when you stay at home and when you are away, when you lie down and when you get up. Bind them as a sign on your hand and let them serve as a symbol on your forehead, inscribe them on the door posts of your house and upon your gates and teach them diligently to your children.Ž These two powerful prayers pass our watchword, the Shema, on to the next generation. Hopefully, it will do the same. Leona Uchitelle is active in the Jewish Congregation of Venice.The Shema, a prayer of allegiance LEONA UCHITELLEGUEST COLUMNIST noticed that we have children who, for whatever reason, might not be getting fed on the weekend,Ž Stolarczyk said. That may not be big in terms of dollars but thats how a lot of good gets done. Its not a hand out but rather a hand up. We want them to leave better and more whole than they would otherwise.Ž For a traditional-style church, LCC has a relatively large young population. Stolarczyk estimates at least 20 percent of the congregation is under 17 years old. Usually people think traditional mass means old-fashioned, sit and be bored kind of stuff but it doesnt have to be. It isnt about traditional or contemporary, what people really want is meaningfulness or signi“cance,Ž said Stolarczyk. I think thats why people come here. To have an authentic experience, for something bigger than just us.Ž One part of their strive to be something bigger is volunteer work. The church, for instance, takes part in causes such as Operation Barnabas, a special Ministry to the Armed Forces whose goal is to provide care, support and outreach to all military connected people,Ž according to the Lutheran Church-Missouri Synod. At the back of the church, we also have a little corner where people can drop food off. Yearround we provide food for some of the smaller, less well-known pantries. The Charlotte County Human Services Of“ce deals with people in need all the time and were one of the few monthly supporters, not just at Christmas or on Thanksgiving when people typically have food drives. People here „ I dont take any credit for it because its been going on long before I got here „ but thats what they do,Ž Stolarczyk said. Stolarczyk, who has only been with the church for two years, hopes they can continue to grow together and keep providing for the community in any way they can. What we try to do is welcome all to journey together toward an abundant life in Christ,Ž he said. We get people from all walks of life „ business professionals, people who have left abusive situations „ they will all “nd welcome here.Ž For more information, visit www.lccross.org. Email: kgleason@sun-herald.comLUTHERANFROM PAGE 1 SUN PHOTO BY KAYLA GLEASONLCCs lobby has food and supply drop-o areas for members of the congregation looking to give back to their community. PHOTO PROVIDED BY LCCCampgoers are let into the VBS castle through a functional drawbridge. congregations 4) A free and responsible search for truth and meaning 5) The right of conscience and the use of the democratic process within our congregations and in society at large 6) The goal of world community with peace, liberty and justice for all 7) Respect for the interdependent web of all existence of which we are a part.Ž Q: What is the most challenging thing about what you do? A: Living in a diverse community I strive to express that all are welcome here. We are a community of pluralism. I can sit next to you and worship as a community regardless of what your specific beliefs are. Humanists talk about how we can take care of each other now.Ž Nominate your religious leader for Meet The Preacher! Email contact info to dgouvellis@gmail.com.PREACHERFROM PAGE 1 SUN PHOTO BY DEBRA GOUVELLISThe Reverend Amy Kindred of Unitarian Universalist Fellowship of Charlotte County invites all to their 10:30 a.m. Sunday Worship Service. Our religious liberal community is committed to diversity and social justice,Ž said Kindred. We are Unitarian Universalist with a diverse belief system. Ours is a community of Agnostic, Atheist, Buddhist, Christian, Earth-Centered, Hindu, Humanist and Jewish individuals striving together to make the world a better place.Ž The Charlotte County area has a wide range of volunteer opportunities. Contact one of the following organizations to see how you can get involved and give back to the community. € Animal Welfare League: Volunteers needed as dog walkers, cat cuddlers, kennel (dog/ cat) cleaners, laundry help, gardening, clerical, assisting at adoption and fundraising events, outreach program, pet therapy and fostering an animal until they are ready to return to the shelter for adoption. All volunteer opportunities and requirements are listed at www. awlshelter.org. For more information, call 941-625-6720. € Boys & Girls Clubs: Volunteers to assist staff in all programming areas both in Port Charlotte and Englewood. Speci“c areas of opportunity are homework, academic tutoring, cooking, mentoring, arts, computer technology and “tness. For more information, contact Jessica Anderson at 941-235-2472 or janderson@bgocfcc.org. € Center for Abuse and Rape Emergencies: Volunteers are an essential part of C.A.R.E., assisting victims of crimes, answering hotline calls, conducting hospital responses, and in fundraising endeavours. If interested in becoming a volunteer, please contact 941-639-5499 for more information. € Charlotte County Chamber of Commerce: Looking for volunteers in the Port Charlotte Of“ce, located at 2702 Tamiami Trail. Our volunteers help with mailing, answer the phones, and greet newcomers and visitors to the area. Interested, but want to learn more? Or maybe just give it a trial run for a couple of hours? Call Janet at 941-627-2222. € Charlotte County Habitat for Humanity: Volunteers needed in a variety of areas. For more information on any volunteer opportunities, call Brenda at 941-639-3162. € Charlotte County Historical Center and Society: Volunteers to help bring history to lifeŽ in the community. Discover local and state history; living history presentations; educational programs for all ages; archive assistants; research; of“ce administration and historical geocaching and questing. For more information, call 941-6297278 or email crystal.diff@ charlottecounty”.gov. € Charlotte Harbor Environmental Center: Volunteers to perform tasks such as of“ce desk coverage, narrating boat trips, guiding exhibits (example: Clyde Butcher photography), representation at local events and festivals, youth education, wading trip assistance and many other exciting duties. Contact the volunteer coordinator at 941-575-5435. € Charlotte Local Education Foundation (CLEF): Volunteers are needed a few afternoons each week at the Teacher Supply Depot storeŽ and of“ce assistance for light clerical work. All work is light duty, ”exible hours. Background check required. If interested, contact Sara Wierhake, executive director, at 941-255-7500 ext. 294 or email sara.wierhake@ yourcharlotteschools.net. € Civil Air Patrol: The auxiliary of the U.S. Air Force and a 501(c)(3) nonpro“t organization needs volunteers. No prior experience is needed, and everyone is welcome. For more information, call 941-639-1711. € Coast Guard Auxiliary: The auxiliary is the volunteer arm of the U.S. Coast Guard, and is a member of the U.S. Department of Homeland Security. The operational unit of the auxiliary is the Flotilla,Ž where Coast Guard policies and programs are transformed into action. For more information, visit www. coastguardenglewood. com, call Rich Markwitz at 941-266-0002 or attend a monthly meeting held on the second Tuesday of each month at 1949 Englewood Road. € Community Cats of Charlotte: An all volunteer nonpro“t that operates a trap, neuter and return program once a month for all the stray, abandoned, feral cats in Charlotte County. Volunteers are needed once a month on from noon to 1 p.m. on Saturday to set up the MASH Unit and from 7:30 a.m. to 12:30 p.m. the following day for the feral clinic. Some experience with animals is encouraged. For more information, call Michelle at 941-875-3293. € Crossroads Hope Academy: Volunteers needed for young men ages 13 to 17 years old with great potential to become their mentor or tutor. Many of these youths have experienced life in its worst form and missed a lot of school. They need role models who can help them with their studies and self-esteem and get them on the right track to becoming successful adults with someone to care about them outside the staff of Crossroads Hope Academy. Call 941-627-9352. VOLUNTEER OPPORTUNITIES VACATION BIBLE SCHOOLMon, June 11-Fri, June 15 9:00 a.m.-12:00 p.m. For more information or to register, call 941-627-6060

PAGE 17

The Sun /Friday, June 8, 2018 www.yoursun.com E/N/C Page 17 OUR TOWN FAITH & FAMILY 3 ENGLEWOOD „ Englewoods arts and cultural scene is not taking a summer vacation. Sure, the pace slows down, but the Englewood Art Center, a division of Ringling College of Art and Design, is offering visitors and residents a chance to come in from the sizzling summer heat and enjoy the cool, vibrant vibes of original works of art created by more than 15 area artists. EACs second annual Summer Art Market is set for 10 a.m. to 3 p.m. Friday and Saturday in the centers Loranger Gallery, 350 S. McCall Road, Englewood. This free, familyfriendly event features original works of art in variety of media, including paintings, watercolor, ceramics, fiber art, sculpture and photography. The two-day event also features artist demonstrations, live music by The Neptunes, great food from Baylors Southern Soul Food, and activities for children, including citrus prints, sun prints and rock painting. According to Samantha Parkinson, the director of the Englewood Art Center, the positive response to last years launch of the Summer Art Market encouraged her team to continue it this summer. Englewood now stays active throughout the summer months,Ž says Parkinson. This event offers the people who visit and live here a chance to see great art and meet local artists „ and it gives area-based artists a venue to exhibit during the summer. Its win-win for everyone.Ž The Englewood Art Center also offers a variety of art classes during the summer months for children and adults. For more information or to register, visit www.ringling.edu/EAC or call 941-474-5548.Englewood Art Center presents Summer Art MarketPROVIDED BY EAC ABOUT THE ENGLEWOOD ART CENTER The Englewood Art Center features exhibitions, classes, and special events. In addition to four galleries for exhibitions, the center houses two wellequipped 2D studio classrooms, a pottery studio, a digital media studio, and a lending library. Visit www.ringling.edu/EAC. For more information or to register, visit www.ringling.edu/ EAC or call 941-474-5548. The free Summer Arts Market at Englewood Art Center features original paintings, watercolor, ceramics, ber art, photography and sculpture. The Englewood Art Centers Summer Arts Market will feature artist demonstrations, live music, food and activities for children. PHOTOS PROVIDEDEnglewood Art Centers second-annual Summer Art Market is set for 10 a.m. to 3 p.m., Friday and Saturday in the centers Lorang er Gallery, 350 S. McCall Road, Englewood.OFFERINGS IN VENICE AND SURROUNDING AREAS THE EXTRAORDINARY PremierSothebysRealty.comSothebys International Realty and the Sothebys International Realty logo are registered service marks used with permission. Each oce is independently owned and operated. Equal Housing Opportunity. Property information herein is derived from various sources including, but not limited to, county records and multiple listing services, and may include approximations. All information is deemed accurate. VENICE | 941.488.2600 215 West Venice Avenue | Venice, Florida 34285 VENICE | 941.412.3323 400 Barcelona Avenue | Venice, Florida 34285 PremierSothebysRealty.com CALL US FOR YOUR INTRODUCTIONTO THE EXTRAORDINARY 801 Casey Key Road $5,495,000 Tom Hedge & Lisa Napolitano 941.993.0025 CASEY KEY7713 SW Vineyard Terrace $1,999,999 Debbie DoorenBos & Julia Russell 941.299.2452 ARCADIA1512 Raphis Royale Boulevard $899,900 Bob Linthicum & Ben Jones 941.928.8040 BOCA ROYALE386 South Shore Drive $829,900 Bob Linthicum 941.228.9206 SORRENTO SHORES1509 Raphis Royale Boulevard $779,900 Bob Linthicum 941.228.9206 BOCA ROYALE1111 Tuscany Boulevard $669,900 Chris & Betsie Shiparski 941.375.1148 PELICAN POINTE255 The Esplanade North #601 $649,900 Brad Tritschler 941.716.1042 GULF SHORES846 Blue Crane Drive $599,900 Chris & Betsie Shiparski 941.375.1148 PELICAN POINTE314 Venice Golf Club Drive $489,000 Bonnie Price 941.350.3362 VENICE1452 Seafarer Drive $479,900 Sharon Lewis 941.966.5400 SOUTHBAY YACHT & RACQUET CLUB13180 Fernando Street $469,900 Cindy Marovich 941.408.6041 ISLANDWALK2548 Cortenova Court $449,000 Debbie Sugden 941.223.9363 VERONA RESERVE12232 Stuart Drive $437,000 Cindy Marovich 941.408.6041 GRAND PALM11521 Callaway Court $429,000 Courtney Green 941.809.8432 GRAND PALM901 Beach Road #202 $429,000Lori Turkovics & Andrea Beacom-Blackwell 941.441.7169 SIESTA KEY12257 Stuart Drive $418,870Lori Turkovics & Andrea Beacom-Blackwell 941.441.7169 GRAND PALM579 Mossy Creek Drive $417,400 Marsha Weaver 941.468.2227 SAWGRASS12132 Granite Woods Loop $359,900 Victoria Stultz 941.387.5676 STONEYBROOK AT VENICE19941 Ortona Street $353,900 Dan Olson & Maryanne Kurtz 941.223.0037 ISLANDWALK20655 Capello Drive $349,900 Chris & Betsie Shiparski 941.375.1148 VENETIAN FALLS203 Nolen Drive $325,000 Debbie Sugden 941.223.9363 GRAND OAKS336 Eden Drive $319,000 Beth Sargent & Richard Bradway 941.716.1277 ENGLEWOOD ISLES20405 Cavallo Court $315,000 Joe Vuono 941.544.0977 VENETIAN FALLS2298 Harrier Way $274,000 Frank Wheeler & Patty Wheeler 941.928.3850 CALUSA LAKES OPEN SUNDAY 1 4 P.M. OPEN SUNDAY 1 4 P.M. OPEN SUNDAY 1 4 P.M. OPEN SUNDAY 1 4 P.M. OPEN SUNDAY 1 4 P.M. OPEN SUNDAY 1 4 P.M. OPEN SUNDAY 1 4 P.M.adno=54535110

PAGE 18

Page 18 E/N/C www.yoursun.com The Sun / Friday, June 8, 2018 OUR TOWN FAITH & FAMILY 4 RELIGION NEWS BRIEFSResale shop specialsOne day only monthly mega sale, will be held from 9:30 a.m. to 4 p.m. on Saturday, June 9. All departments will be 50 percent off items over $1. Ladies and mens clothing $1 (except yellow/ red ticket items/ boutique). For this sale, red dot special “ve items for $1. 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. 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.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 of“ce from 10 a.m. to 1 p.m., Monday through Friday at 941-828-1910 to reserve a seat. There will be a freewill love offering at the end of the concert and CDs will be available for purchase.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.Christmas in JulyFriendship Centers in Charlotte County are planning its second annual Healthy At HomeŽ donation drive. Please consider providing some extra cheer this summer by donating a practical, thoughtful item that will be gifted to clients whose needs are year round. Suggested donations include: Laundry detergent, fabric softener sheets, dish detergent, Handiwipes, cleaning wipes, large bars of soap, toothpaste, Polident/ Fixadent, incontinence pads, tea and instant coffee, nylon mesh body scrubbers, body wash, deodorant, dog and cat food, art supplies, puzzle books. Donations can be dropped off from July 1 to 31 at 27420 Voyageur Drive, Harbor Heights or any of the following participating partners: € River Commons, 2305 Aaron Street, Port Charlotte € Chelsea Place Adult Day Center, 3626 Tamiami Trail, Port Charlotte € C.A.R.E., 6868 San Casa Drive, Englewood € St. Marys Primitive Baptist Church, 605 Mary Street, Punta Gorda For more information, call Jeanne at Friendship Centers at 941-255-0723.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 available between services. Nursery 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 “rst Tuesday of each month at 4 p.m., they will be at the American Legion Post 113, at 3436 Indiana Road, Rotonda West. Veterans are invited and encouraged to meet with them there. For more information, call 941-697-1747 or email GulfCoveUMC@gmail.com.Courage Over 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 bene“t from a friend to support them through this journey, contact the church at 941-697-1747 or GulfCoveUMC@ centurylink.net. Gulf Cove UMC is at 1100 McCall Road, in Port Charlotte. Visit GulfCoveChurch.com.Caregivers 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 with 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.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 6th 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. € St. Francis of Assisi Parish Center, 5265 Placida Road., Grove City; Splash CanyonŽ 9 a.m. to noon, June 18-22. For children preparing to enter first through sixth grade (in 2018-2019). Kids learn God keeps his promises in lifes wild ride. A $5 donation per child is requested. To register, contact Jim Brantner, 941-697-4899, ext. 7012. € 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. 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=719896

PAGE 19

The Sun /Friday, June 8, 2018 www.yoursun.com E/N/C Page 19 OUR TOWN FAITH & FAMILY 5 VENICE RELIGION NEWS BRIEFSPublic prayer on TuesdaysOne Christ Won City, which has been serving our area with the love of Jesus Christ for nine years, sponsors public prayer every Tuesday at noon to pray at the Centennial Park gazebo in downtown Venice. Pastors, pastors wives, church leaders, members of the public walking by and Christians from several churches join together in prayer. It begins with corporate prayer, then breaks into small groups for individual prayer at 12:30-12:45 p.m. People can bring water and a chair. Everyone is welcome. Call Jim Foubister, 941-223-1771.Venetian Harmony Chorus looking for singersVenetian Harmony Chorus invites all women, ag es 18-80, who enjoy singing four-part harmony, to sing with us and rehearse on the “rst, third, and fourth Mondays of the month in the activity building of Christ Lutheran Church, 701 N. Indiana Ave., Englewood, on Rt. 776. Call 941-480-1480.Volunteer to feed hungryMaryBeth Runk and volunteers from area churches feed the hungry at the Venice Train Depot Tuesday and Thursday, 10 a.m.-noon. To volunteer, call 419-202-6114.Womens Ministry Home LeagueAll are invited to attend the Womens Ministry Home League of The Salvation Army of South Sarasota County, 1051 Albee Farm Road, Venice. The club meets on Tuesdays at 10 a.m.Epiphany Cathedral hosts Coffee HouseThe Diocese of Venice Epiphany Cathedral Parish, 310 Sarasota St., Venice, hosts Upper Room Coffee HouseŽ in the Santa Maria Chapel Fridays, 7-9 p.m. Call 941-484-3505.Our Mothers House seeks volunteersOur Mothers House of Catholic Charities, Venice, seeks volunteers to help teachers in Head Start classrooms feed and play with the children during twoor three-hour shifts. Both male and female volunteers are welcome as are students seeking community service hours. Head Start is open 7:30 a.m.-5:30 p.m. weekdays, and 5:30-7:30 p.m. Thursdays. Call Marisa, 941-355-3680, ext. 305, email mpufta@ ccdis1.org.St. Marks hosts workshops for visually impairedSt. Marks Episcopal Church, Venice, holds free magnifying workshops for the vision impaired on Tuesdays, offered by Lighthouse of Manasota. Participants will learn about various types of magni“ers and get hands-on practice to help choose one. Registration is required. Call 941-359-1404.Sign up for Colors of Morocco tourUnitarian Universalist Congregation of Venice invites the public to join an 11-day Collette Colors of MoroccoŽ tour Nov. 7-17. Highlights include Casablanca, the Sahara, High Atlas Mountains, marketplace shopping, camel ride to a desert encampment. Contact joelmorrison@comcast.net or 941-497-6337. Join the Sarasota Jewish ChoraleSarasota Jewish Chorale rehearses every Thursday at 7 p.m., Hecht School, Jewish Federation Campus, 580 Mcintosh Road, Sarasota. This friendly, spirited performing group in Sarasota/ Manatee is eager for new singers who are able to read music. People of all voice parts and faiths are welcome. Call Susan at 941-355-8011; visit: SarasotaJewishChorale.org. Have you ever caught something between your back molars? You run your tongue around trying to capture it. You pick and pull at it to try to remove the annoyance, but ultimately it requires ”oss to dislodge it. That is a metaphor for my being stuck in Acts chapter two and the coming of the Holy Spirit to the disciples. I just keep reading it, thinking on the context of the passages and even reading different translations as God is trying to get a point past my enameled heart. The Holy Spirit came upon the disciples like a mighty rushing wind and ”ames atop their heads. Through this power, simple country bumpkin Galileans were speaking in all different languages, as visitors in Jerusalem heard them speaking in their own native tongues. This caused bewilderment and amazement. Ultimately, those listening asked one another, What does this mean?Ž What does it mean to have the Holy Spirit within us? A “rst critical understanding is that the Spirit is not a force from God, but rather an individual distinct person of the Trinity. He is a person of the eternal God sent by the Father to take residence within our sancti“ed bodies, cleansed by the sacri“ce of Christ. Why then is the Holy Spirit within us? The Father sent the Spirit to be our helper, comforter and guide. The Spirit guides us in all truth. Do we not have a small voice within each of us that challenges us not to sin because it is wrong (just before we do)? The Spirit is convicting us and leading us in a transformation to be more Christlike and to serve God and others in love. The Spirit also equips us for this work. He provides uniquely to each of us gifts to help with the Kingdoms work „ gifts such as wisdom, knowledge, faith, healing, even miraculous powers (1 Corinthians 12). Because as we grow in our faith, who we are changes. I confess that I am not the same man I was 30 years ago, and to some degree, I am not the same man I was yesterday. The Spirit of God is doing a work within me by gently washing me with Scripture. So how can we tell if the Spirit is alive and well within us? Fruit. The Fruit of the Spirit is love, joy, peace, patience, kindness, goodness, faithfulness, gentleness and self-control (Galatians 5). If you feel like you dont have any fruit, take heart; the fruit we “nd in the produce department at Publix did not just appear. It is the “nished work of a lot of time and effort. The fruit tree must be planted in good soil, watered and pruned as it grows. It then grows and matures to a point where the goodness is bursting forth and the skin just cannot contain the goodness. So it is with us and the Holy Spirit. We need to be planted in the good soil of Jesus love and sacri“ce for us, the foundation of our faith. Then we are watered by His Word through Scripture „ not a gully-washer as we have had recently, but a soft, gentle washing and nourishing as we abide in Jesus. Our lives will change as we abide in Him. Things of old will need to be pruned away, and this can be painful as we give away more and more to Jesus lordship in our lives. The Fruit of the Spirit needs to mature. I have known a few who never matured past sour green apples, but maturing (sancti“cation) in holiness will produce fruit. Heres the kicker: While having the Fruit of the Spirit is wonderful, it is not meant for us. It is meant to give to others in the name of Jesus with which we may be winsome ambassadors of His love and mercy. May your Fruit of the Spirit be as abundant as at a farmers market for His Kingdoms sake. Bob Haley is assistant pastor of Christ United Methodist Church, Venice.Culivate the fruits of the spirit BOB HALEYCHRIST UNITED METHODIST CHURCH Churchgoers enjoy indoor picnic COURTESY PHOTOEmmanuel Lutheran Church held its annual picnic at the end of May. Originally scheduled for Maxine Barritt Park, it was moved to the Fellowship Hall because of rain. Attendees enjoy line dancing, WantedŽ poster pictures, singing, cloggers and great cowboy food. Pictured are the event organizers: Elizabeth Mathew, left, Jadynne Berg, Marlyce Holbach, Mary Beth Runk, Barb McLauchlin and Marge Collin with Pastor Rob Hall. 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=719897

PAGE 20

Page 20 E/N/C www.yoursun.com The Sun / Friday, June 8, 2018 CLASSIFIEDS 6 1000REAL ESTATEWe Are Pledged To The Letter And Spirit of U.S. Policy For The Achievement Of Equal Housing Opportunity Throughout The Nation. We Encourage And Support An Affirmative Advertising And Marketing Program In Which there Are No Barriers To Obtaining Housing Because of Race, Color, Religion, Sec, Handicap, Familial Status Or National Origin.Ž REAL EST A TE 1010 16501010Open House 1015 Real Estate Auctions 1020Homes/General For Sale 1030Waterfront Homes For Sale 1031 Foreclosures For Sale 1035 Golf Course Community For Sale 1040Condos/Villas For Sale 1060Townhouses For Sale 1070Duplexes For Sale 1075Tri-Plex For Sale 1080Apartments For Sale 1090Mobile Homes For Sal e 1100Interval Ownership 1100 Out of Area Homes For Sale 1115Trade/Exchange 1120Wanted To Buy RENT 1205 Lease Option 1210 Homes 1240Condos/Villas 1280 Townhouses 1300Duplexes 1320Apartments 1330Hotel/Motel 1340Mobile Homes 1345Misc. Rentals 1350Efficiencies 1360Room ToRent 1370Rentals To Share 1390Vacation/Seasonal 1420Wanted To Rent LOTS 1500Lots & Acreage 1515Waterfront 1520Out Of Area Lots 1530Commercial Lots 1540Trade/Exchange BUSINESS 1600Business For Sale 1610Business Rentals 1615Income Property 1620 Commercial/ Industrial Prop. 1640Warehouse & Storage 1650Farm/Ranches 1010 OPEN HOUSE 06/08/18 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 DEEP CREEKOPEN HOUSE SUNDAY 12-3PM 1493 Navigator Road Beautiful NEW Construction Home on Deep Creek golf course. 3 bdrm, 2 bath, 3 car garage, 2,000 sq.ft. All Custom Upgrades. $299,900 941-626-7682 GOLF, POOL, TENNIS! OPEN HOUSE SAT-SUN 1-4 300 Madrid Blvd Plus fine food across street from 3/3/3 Villa MadridŽ with exceptional privacy and low price for this sparkling neighborhood. Just minutes from downtown Punta Gorda. Membership starts at $55/mo with NO INITIATION FEES at Twin Isles Country Club. 941-661-2830 Coldwell Banker Residental 1010 OPEN HOUSE NORTH PORT SAT. 10-2 & SUN. 12-4 6095 Lenape Ln. 4/3/2 with Pool, 1962SF, Granite & Stainless Steel. $279,900. By Owner. 941-429-0370 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 OPEN SAT. 11AM-2PM 4958 HUNGARY RD. NORTH PORT3/2/2POOL HOME! 1841 SF, DESIGNERTILE, DEN, GREATROOM, LARGELANAI, ALLNEWSS APPLIANCES, ALLNEWCARPET, CATHEDRALCEILINGS& MORE!! $247,500. RICHARDLUNDGREN, HORIZONREALTYINTERNATIONALOFVENICE. 941-276-0029 OPEN SAT. 1PM-3PM 711 ORCHARD LANE ENGLEWOOD CALLING ALL BOATERS AND ANGLERS! FULLYRENOVATED3/2 WITHEXPANSIVEVIEWSOFGOTTFRIEDCREEKON1/2 ACRE. 7,500LBBOATLIFT& FLOATINGDOCK& FIXEDDOCK. 1 BRIDGE& ASHORTRIDETOLEMONBAY&THEGULF! PEBBLETECSW POOL& HOTTUB. $469,000. BETTYMASIELLO, 201-8419091, MEDWAYREALTY 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 OPEN SUN. 1PM-4PM 2671 SERPULA RD,VENICE, 34293 3/2/2 Turnkey, $249,900 (941)-408-9286 O PEN S UN. N OO N 2 PM 66 PARK AVE Venice Municipal MHP 2br/2ba, DBL wide. W/D, Updated kitchen. All appliances. Handicap ramp. Lg. Shed. Newer AC. $68,000 (941)-488-0396 OPEN TODAY 3PM-5PM 3671 Turtle Dove Blvd PGI 3/2.5/3 car. Sailboat water, Pool, gas fireplace, stunning Sunsets $865k 3638 sq.ft. RE/MAX Harbor Realty Cady Rowe 941-457-0497 SUNDAY 1PM-4PM 2747 Zuber Ln. North Port FL 34286 3/2/2 POOL HOME 1884sf Exit Compass Realty Anita Wood 941-916-8770 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 1020 HOUSES FOR SALE SELLING YOUR HOME, CONDO, OR LOT? WE CAN HELP YOU. Advertise your home, condo, or lot with us and reach over 150,000 readers in Charlotte, Sarasota, & DeSoto Counties and online everyday. Ask about our 90 day special. Call one of our classified experts for all the details at 866-463-1638 Realtors Welcome! 4 SPORTSMAN LANE, ROTONDA. LAKESIDE2,577 SQ. FT. CUSTOMPOOLHOME. NEWROOF, GRANITE,OVERSIZEDLOT! $359KCALLTERRYLONGALWAYSLONGONSERVICEWITHKW REALTYGOLD941-830-2347 GOLF, POOL, TENNIS! OPEN HOUSE SAT-SUN 1-4 300 Madrid Blvd Plus fine food across street from 3/3/3 Villa MadridŽ with exceptional privacy and low price for this sparkling neighborhood. Just minutes from downtown Punta Gorda. Membership starts at $55/mo with NOINITIATION FEES at Twin Isles Country Club. 941-661-2830 Coldwell Banker Residental 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 PORT 4Bdrm/3Bath Completely Remodeled Home! Caged Pool, Fenced Yard, Near Park. Great Family Home! $195,000. (772)-501-9835 Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! 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. $117,700 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 1020 HOUSES FOR SALE PORT CHARLOTTE 14518 Bridgeview (Riverwood) BETTER THAN NEW, TURNKEY FURNISHED, WITH MILLLION-$$ VIEW IN GATED GOLF COMMUNITY! Magnificent 1800 SF 3/2/2 heated pool home with extended lanai on premier oversized lake-front and golf view lot. Gorgeous sunset views! On cul-de-sac at end of tranquil tree-lined street, within waking distance of community center, fitness center, golf shop and on-site restaurant Electronic hurricane shutters & MORE! PORT CHARLOTTE'S MOST PRESTIGIOUS ADDRESS! $489,900 Patty Gillespie Remax Anchor 941-875-2755 PORT CHARLOTTE $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 PORT CHARLOTTE LARGE REMODELED HOME 3/2/2, All New, 2240sf under air. $239,900/obo 941-421-4250 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 ASKUS HOWyoucanplaceaPICTUREofyourite m forsale inyour classifiedad! 1030 WATERFRONT HOMES GARDENS OF GULF COVE GREATFAMILYHOME!$199,999 VA, FHA Move in ready! 6481 Thorman Rd. 33981 2000 sf 3/2/2 2004 Built Ron DeNichilo Cell 201-390-9544 rwho25@yahoo.com Keller Williams Realty Gold 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 1030 WATERFRONT HOMES WHO YOU GONNA CALL?Since 1975ONLY ONE COMPANY WITH 1 BROKER OWNER HAS STOOD THE TEST OF TIME: Rick Page & Century 21 Aztec941-815-2199 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. 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 PORT CHARLOTTE FOR SALE BY OWNER! Furnished 2/2 Condo in 55+ Community. No Pets. Laminate & Tile Floors, Granite Kitchen, Carport $62,500 Call Mike 941-626-1914 or Linda 941-276-1021 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 NEEDCASH? HaveAGarage Sale! 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 VENICE Light & bright in resort style 55+ Venetian Falls. $30K in upgrades, New Trane A/C, 2bd/2ba plus Den. S. Preserve view. $299,900 Owner/Agent Bright Realty. 941-735-7036 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 $56,795. + Tax. Financing For ALL Credit Scores Avail! Prestige Homes, Punta Gorda 941-637-1122 PUNTA GORDA 29200 Jones Loop Rd #517, 2/2 plus den, 4 car carport, 1680SF, Open Con cept, Newly updated Decor, par tially furnished, New Roof 2017. On Golf Course & Water. Large Lanai.$109,900 614-560-4784 PUNTA GORDA-EAGLEPOINT55+ RESIDENTOWNEDPARK. 2006 DOUBLEWIDE. 2/2, F URNISHED INDOORLAUNDRY, LARGEDOUBLEDOORSHED, 1 1/2 WIDEINSULATEDCARPORT. ALLSTANDARDSIZEAPPLIANCES. T URN -K EY MOVE INREADY! WALKTOPOOL, SOCIALHALL, PICNICAREA, FISHINGPIER, SHUFFLEBOARD& MUCH MORE!! $135,000.941-575-1054 SAVE 25% UP TO $25,000 OFF THE PURCHASE OF YOUR NEW HOME! 55+ COMMUNITYW/ AMENITIES! 701 AQUIESTADRPUNTAGORDA, 33950 BUTTONWOODVILLAGE.COM941-212-1516 1110 OUT OF AREA HOMES BLUERIDGEMTNSLOG CABIN ON1.7 ACINWNC. PANORAMICVIEWSFROM RIDGETOPSETTING, 1,232 SF W/HALFBASEMENTAND EASYACCESS. ONLY$179,900 (828) 286-2981 CREEKFRONT WITH LOG CABIN 7.8 ACRESINWESTERNNCNEARTIEC. NEW1400 SF CABINFEATURESSCRPORCH,FPL,LG. DECK, VAULTEDCEILINGS,HDWDFLOORS$189,900 HORSEFRIENDLY828-286-1666 1210 HOMES FOR RENT ENGLEWOOD 3BR/1BA w / rented in-law apt. Water & elect. incl. NO pets 1st/L/Sec $1100/mo 941-548-8794 NEED A RENTAL Paradise Properties & Rentals, Inc 941-625-RENT

PAGE 21

The Sun /Friday, June 8, 2018 www.yoursun.com E/N/C Page 21 CLASSIFIEDS 7 1210 HOMES FOR RENT NORTH PORT 4511 Dakota Terr. 3brs, bonus rm/2ba, Great Condition, pets ok. $1400/mo. plus security. 941-544-7623 P O RT C HARL O TTE 21680 Edgewater Dr. 3br/2 + gar $1500/mo 1st + 2 mth sec dep. Mary 941-626-0125 1320 APARTMENTS FOR RENT ENGLEWOOD OLDENGLEWOODVILLAGE2BR/BA DISHWASHER, PORCH. NOSMOKING, DOGSOK, IN-CLUDESELECT. WATERCABLEW/ 3BOXES& LAWNSERVICE. $1150/PER MONTH941-447-2983 1340 MOBILE HOMES FOR RENT NORTH PORT 55+ HOLIDAYPARKNICELYFURN., CLEAN1/1 NOPETS! $900/MO. + UTILITIESANNUALRENTAL941-676-0929 PUNTA GORDA Park Model Trailer in Punta Gorda RV Resort. Heated Pool, Library, Pool Table & More! Annual $700/mo plus electric. 239-810-0596 1350 EFFICIENCIES FOR RENT HARBOUR HEIGHTS c l ose to river, newly renovated efficiencies w cable & internet, Sunny brookMotel 941-625-6400 MURDOCK Beautiful Efficency Apartment. Close to Shopping & Beach. Furnd, Everything incl.d $700/mo 941-883-8083 1360 ROOMS FOR RENT Man, 5 8 retired, seeks clean living quarters, long term in Englewood. Need SOON! 520-450-0095 Leave Message PORT CHARLOTTE Cl ean, Quiet, 1 person, $320/bi-wk or $630/mo Furnd, No Pets. 941-743-3070/941-740-2565 ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips! ROTONDAHEIGHTS P r i vate. Bckrnd. Ck. Smoke Outside $550. + 1/2 Sec. 941-662-0222 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! 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 GETRESULTS USECLASSIFIED! 2000EMPLOYMENT EMPLOYMENT 2005Services 2010Professional 2015Banking 2020Clerical 2025Computer 2030Medical 2035Musical 2040 Restaurant/Hotel2050SkilledTrades 2060Management 2070Sales 2090Child/Adult Care Needed 2100General 2110Part-time/ Temp 2115Home Based Business 2120Seeking Employment 2005 SERVICES PROFESSIONAL RESUMES SARASOTA/CHARLCO. CALLFORDETAILS 941-214-5257 2010 PROFESSIONAL Full time Practice/ Office ManagerPort Charlotte, Florida Job responsibilities include: coordination of day-to-day operations in the office, supervision of all departments including HR, setting office policies and procedures, staying on top of OSHA and HIPPA requirements, and more. The ideal candidate for this position should be hard-working and reliable, a team player, and willing to learn and pitch in as needed. Familiarity with Athena is a plus. College educated as well as experience in a similar setting. Salary and benefits are very competitive. Please respond with CV to tmvhealthcare@gmail.com 2030 MEDICAL CAREGIVER NEEDED O ver nights in North Port $60/per night (941)-786-2258 (BB) 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 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 PREP COOK, DISHWASHER, & EXP. LINE COOK NEEDED. T OLLS P AID SOUTHBEACHBAR& GRILLBOCAGRANDE941-964-0765 2050 SKILLED TRADES C DL C LA SS A S EMI-DRIVER to Haul Trees & Assist w/ Load ing. Exp. of Equip. Operating. 941-539-2216 Habla Espanol DEAN CONSTRUCTION INC. ISNOWHIRINGCARPENTERS FORFRAMING, SIDING& DECKSFORENGLEWOOD& BOCAGRANDEAREA. TOLLSPAID. MUSTHAVETOOLS& TRANSPORTATION. 941-475-5095 LEAVEMSG OREMAILDEAN.CONSTRUCTION.INC@GMAIL.COM30 N. MCCALLRD. ENGLEWOOD. 2070 SALES PART TIME SALES. FURNITURE/MATTRESSEXPERIENCEREQUIRED. 12-4 SUNDAYPLUSONEWEEK DAY. $10 ANHOURPLUSCOMMISSION. CONTACT BOBDP.TSS@GMAIL.COM 2100 GENERAL 15 TEMPORARY FARM WORKERS NEEDED Employer: Steve Brashears-Cerulean,KY Must have 3 months verifiable exp working in tobacco Required. Perform all duties of tobacco, straw/ hay, row crop Production; Including seeding, planting, cultivating, irrigating, spraying, harvesting, packaging; other alternative work. Employment dates: 7/1/18-12/21/18 $11.19/hr. Workers Guaranteed of contract hrs. Tools provided at n o cost. Free housing to noncommuting workers. Transportation & Subsistence reimbursed when 50% of contract is met. Random drug testing may be done after hire at employers expense. Contact the State Workforce Agency at 941-235-5900 & reference job #860964871 AREYOURETIREDANDMISSINGSOMETHINGINYOURLIFE??WEREYOURSUCCESSESINTHEWORLDHANDLEDWITHPRIDE& DETERMINATION? IFTHESETRAITSARESECONDNATURETOYOU, THENWEWOULDLIKETOTALKTOYOU! WEARESEEKINGATEAMOFREPRESENTATIVESTOREPRESENTUSASCIRCULATION SUBSCRIPTION SPECIALISTS**DEPENDABLETRANSPORTATIONISREQUIRED. WERECOGNIZETHATYOUVALUEAFLEXIBLESCHEDULE. IFINTERESTEDCONTACTJIMDEFALLE AT941-786-7676 ARTISTREE LANDSCAPE SEEKS THESE POSITIONS: LAWN MAINTENANCE (SHRUB): Trim, blow, pick up debris. € MOW POSITIONS: Mow (stand up mower), weed eat, edge, blow and p/u debris. € LANDSCAPE LABORERS: DUTIES: digging, planting, pruning, spreading base and bed material, loading and unloading trucks and trailers. PAY BASED ON EXPERIENCE RESUMES: HR@ARTISTREE.COM EOE/DFWP 941-488-8897 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 CLEANING PERSON NEEDED, for Condos in Englewood P/T, 20 Hrs Wk. Thur.-Mon. $11. Per Hr. Send Resume sunclassifieds1@gmail.com LAWN MAINTENANCE Full-Time in Englewood Area. $10. $12 an Hour. Immediate Openin g s. 941-467-2636 2100 GENERAL 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 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 OFFICE ASSISTANT F/T, Detail oriented person for retail store. Knowledge of Quickbooks, Computer, & Organizational skills. Job entails ordering Parts & Supplies, Filing, Telephone & personal contact with customers & assisting with other office duties. PLEASE CALL 941-743-2337 TO ARRANGE FOR INTERVIEW. 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. CLASSIFIED WORKS! We are currently Hiring in the Following Departments Registered Nurses Med Surg, FT Days and Nights. Any Experience Level. LPN or RN POOL, Home Health. Bilingual a plus. Respiratory Therapist Pool, Nights. Must have 1 year experience in an acute care setting. Certification ACLS and BLS Required. Physical Therapist Full Time Days, must have Pediactric Experience. POOL Registrar Pool shifts, Registration Services Tech. Apply online: www.dmh.org 900 N Robert Ave. Arcadia, FL 34266 Fax Resumes to: 863-494-8400 ATTN: HR 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. 3020 PERSONALS S IN G LE G ENTLEMAN 51 0 Ž, 190 lbs, in good shape, looking for slender lady between 50 & 65 for friendship. Charlotte County area. Must like Boating, Dancing, Fishing, Live Music, hanging out and fast cars. Call 941-763-3796 Leave messa g e! W ELL MANNERED trim & f it, easy to talk with Gentleman. Seeks slender lady for quality live in relationship in my waterfront home in Punta Gorda. FREE. 941-916-9106 3065 BIBLE STUDY & CHURCHES CAL VAR Y BIBLE CHURCH 1936 E. Venice Ave. Venice Friday at 9am. Study features video teachings of noted Bible Scholars on various subjects. For more info. Call Rev. Jones at: 941-485-7070 or visit www.CBCVenice.com CERTIFIED CHRISTIAN COUNSELING941-876-4416Liberty Community Church North Port Charlotte Charlotte County House of Prayer Mondays beginning May 7th at 7pm The Omega Course A study of the end times 992 Tamiami Trail Unit I Port Charlotte 941 249-8946 cchop.org COMMUNITY CENTER 4PM 7PM each Wednesday. Christ the King Lutheran Church, 23456 Olean Blvd. PC, Open to All Ages. For more info 941-766-9357 FAITH BUILDERS A Basic Study to Build your Christian Faith. Call Pastor Gumm at Christ the King Lutheran Church for times. 941-766-9357 Port Charlotte GATEWAY WORSHIP PRAYER & HEALING ROOMS If you need healing, we want to pray with you! Our prayer teams are available to minister to you every Thursday 7:30 pm-8:30 pm. For information call 863-832-4418 5377 Dunkin Rd., Punta Gorda 33982 Jesus Still Heals Today! Lut h eran C h urc h o f t h e 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. UNIQUE & INFORMATIVE DVD Every Sunday @ 6pm. Disussion After at El Jobean Baptist 941-769-6291 3065 BIBLE STUDY & CHURCHES NEW SEASON FULLGOSPEL MINISTRIES Meet Every Wednesday at 6:30 Held at 3320 Loveland Blvd Port Charlotte, Fl (Held at Board of Realtors Building same side as Visani's Restaurant) Food and Refreshments being served plus live Christian Music..Come and be a part of our celebration!! Everyone welcome! For more info call Anna Soloduk 941-286-5506 3090 LOST & FOUND FOUND CAT: BLACK KITTEN WITH WHITE REAR PAWS. VACINITY OF ACKERMAN ST IN PORT CHARLOTTE Call 941-697-4414 LOST Cat: REWARD Grey tiger-striped fixed female, manx. Lost 5/15 around Cannon St., David & Gillot St. Call 941-697-4414 LOST I-PHONE 6: In the Vacinity of Dearborn in Englewood on Saturday 6/3 941-202-9351 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 G ULF CO A S T A C UPUN C TURE 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. 941-276-0124 5000 BUSINESS SERVICES AN OCCUPATIONAL LIC may be required by the Cit y and/or County. Please call th e appropriate occupational licensing bureau to verify. 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

PAGE 22

Page 22 E/N/C www.yoursun.com The Sun / Friday, June 8, 2018 CLASSIFIEDS 8 5051 CHILD CARE ALL CHILDCARE FACILITIES MUST INCLUDE, WITH ADVERTISEMENT, STATE OR LOCAL AGENCY LICENSE NUMBER. FLORIDA STATE LAW requ i res all child care centers and day care businesses to register with the State of Florida. The Sun Newspapers will not knowingly accept advertising which is in violation of the law 5054 CONTRACTORS BLUE PARROT CONSTRUCTION Custom Homes Commercial & Residential Renovations 941-662-0366 Cell: 941-662-0266BlueParrotConstruction@aol.com www.BlueParrotConstruction.comCBC1258748/Fully Insured EDWARD ROSS CONSTRUCTION Services, Inc. 941-408-8500 pool cages, Scr. lanais, etc... JLS ENTERPRISES INCQuality & Dependability Remodeling Painting Additions Drywall Carpentry Repairs Odd Jobs & more. STATE CERTIFIED LIC #CRC033392941-468-9701 TEDDY`S HANDYMAN & REMODELING, INC. No Job Too Big or Too Small! (941)-629-4966 Lic./Ins. Serving NP, Charlotte & PG CRC 1327653 5057 CONCRETE FLORIDA CONCRETE DRIVEWAYSSIDEWALKSADDITIONSRESIDENTIAL& COMMERICALNEWCONSTRUCTION941-628-5965 INS/LICCG034909 PRO PATH CONCRETE Driveways Patios Sidewalks 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 PRO WINDOW CLEANERS In/Out, Tracks & Screens, Mirror Walls, Ceiling Fans, Also Vinyls, Clean & Polish, H/W Team. Lic#25014 & Ins. 941-441-8658 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 ELE C TRI C AL SERVICE, Plug Into Personalized ServiceŽElectrical Maintenance Repairs Troubleshooting 941-480-0761 941-366-3646 LUMINOUS ELECTRIC NO JOB TOO SMALL! LIC# EC13007383941-777-4320 5083 FLOORING Bill Noland Ceramic Tile, IncRepairs & All Phases of FlooringWe Bring Samples To You! Mobile Showcase Tile, Laminates, Carpet & Baseboards. Porcelain Tile Wood look Planks $1.89/Sqft, Waterproof Vinyl Planks $3.29/Sq Ft941-423-4054 Cell 941-276-0814Licensed & Insured PGI 9906758 North Port 11546 Charlotte AAA007730 5089 HANDYMAN / GENERAL REPAIR A CARPENTER AROUND THE HOUSE for all your car pentry needs! James M. Okell 941-270-1693 5089 HANDYMAN / GENERAL REPAIR 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 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! NEEDAJOB? CHECKTHE CLASSIFIEDS! 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 B O B S C ABINET SO LUTIONS 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 5100 HOME & COMMERCIAL IMPROVEMENT 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 GUTTERS 6Ž S eam l ess. Ken Violette, Inc. (941) 240-6699Lic.CGC#060662/Ins. HANDYMANHome repairs. 30+ yrs Exp. Call 941539-1694 J&JHANDYMANPainting, Pressure Washing & Much More!Over 40Years Experience & Satisified Customers Service with YOU in Mind. Reasonable, Reliable & Honest.Serving Englewood, Venice & Sarasota AreasLARGERORSMALLERPROJECTS, COMMERCIAL& RESIDENTIALLICENSED& FULLYINSUREDCALLJOECHIMINIELLO(941) 525-7967 Johns Rescreening & Handyman Service Pressure Washing: Pool Decks, Driveways! No Job To Small, Free EstimatesLic9341./Ins.941-883-1381 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 TILE Remodel, Baths, Floors. Your Tile or Mine. 941-625-5186 Lic.#AAA006387 5107 IRRIGATION C HARL O TTE IRRI G ATI O N Inc. $20 OFF WITH THIS AD. 941-830-4102 AAA-18-00009 5108 JUNK REMOVAL MOVE IT JUNK REMOVAL Got Junk? We like to Move It, Move It! 941-803-4959 YOUR ARMY LOGISTICS JUNKREMOVAL MOVINGSERVICE FORECLOSURECLEANUPCLEANING HAULING RENTALDUMPSTER941-456-2120 5110 LAWN/GARDEN & TREE A N OCC UPATI O NAL LI C EN SE 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 T O TAL LAWN & LANDSCAPING SVCS Mowing, Trim Hedges, Mulching, Etc. Serving Nokomis, Osprey, Laurel, North Port, Venice & Englewood. Call Today for a FREE Estimate 941-302-2244 Lic/Ins BOWERSAFFORDABLE MOWING Quality you can TRUST! Serving Rotonda, Placida, Englewood & South Gulf Cove Weekly/Monthly Rates Call for a free estimate Lic/Insured Nicky Bowers 908-246-0267 5110 LAWN/GARDEN & TREE DAVID J SHEPARD, JR.,PAVERREPAIRS, INSTALLA-TIONS, SEALING& PRESSUREWASHING!941-627-6954 OR941-456-6953 LIC# RR282811062 DP`s ABILITY TREE SERVICE Removals, Stump Grinding, Palm Trimming, Shaping, Oaks Thinned & Raised Up. 19 Yrs. Exp. Free Estimates! 941-889-8147 Lic#00000192 & Insured. EXACT LAWN MOWING LLC NOW ACCEPTING New Accounts in Engl., Rotonda, SGC & PCWETAKEPRIDE INALLOURLAWNS!Reliable & Dependable. Lic & insured.Call 303-475-8300 EXPERIENCED LANDSCAPER Specializing in Weeding, Pruning & Transplanting 941-876-3097 FLORIDA TREE INC .Tree Trimming & Removal Stump Grinding Lawn Service Bucket Service 941-613-3613 pcftree.comLic./Ins. GENERAL LAWN & Landscape services. (941)-426-7844 Wright & Son Landscaping Inc 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. Certified Arborist Tree Removal Stump Grinding Lic./Insured Shrub & Tree Nursey CALL TODAY! 941-426-8983 www.northporttree.com FL-6444 A Treemendous Tree, Inc. NURSERY PINEAPPLE PLANTS fruiting $30/ea SNOW QUEEN HIBISCUS 7 gal $20.00 NICE MANY OTHER SHRUBS AVAILABLESTOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A WENDELL ALBRITTON TREE SERVICE VERY AFFORDABLE Will Work with you!! 941-763-5042 Lic & Insured! 5121 MARINE REPAIR C APTAIN R O N S MARINE CONSTRUCTION Seawalls, Docks, Pilings, Boat Lifts. 941-637-1128 Lic# CRC1328423 & Insured. 5130 MOVING/HAULING ALL TYPE S O F C LEAN-UP S Same Day Service! 24 Hrs. a Day! 941-764-0982 or 941-883-1231 ODYSSEY MOVERS Your Journey Begins With Us! Licensed & Insured.941-803-4959Lic. # 2539 ROBS ON THEMOVE i nc. Moving and Delivery Honest, Reliable, Courteous! Great Rates! 941-237-1823 5130 MOVING/HAULING SKIPS MOVING Local & Long Distance. 1 Item or Whole House! 941-766-1740 Reg.# IM1142 Lic./Ins. 5140 PAINTING/ WALLPAPERING Best Prices -Quality Job Best Coast Painting and Pressure Washing Residential/Commercial 10% Off With Ad! 941-815-8184 AAA00101254 STEVENS CUSTOM PAINTINGRes/Comm. Int/Ext FREE EST. Lic. & Ins. 941-255-3834 BEST PRICINGCALLNOWTOLOCKINANAMAZINGBANGFORYOURBUCKFROMASEASONEDPAINTER941-468-2660AAA0010126630 YEARSEXP. LIC/INSURED FORMERFIREFIGHTER ******************** Interior Exterior Residential Commercial Accent Walls Custom Painting 941-743-7166* info@GarrodEnterprises.com LARRY ESPOSITO PAINTING INC Its Not What We Do, Its How We Do It!ŽFree Estimates, 941-764-1171 Lic & Insured AAA007825 Nathan Dewey Painting CoCommercial & Residental Interior & Exterior Pressure washing Handyman Services Free Estimates ~ Prompt Service941-484-4576 nathandeweypainting.com SUPERIOR PAINTING, INC. Full Spray Shop 941-474-9091Lic # AAA009837 SWEENEY`S PAINTING INC.Pressure Cleaning MildewTreatment Painting Interior & Exterior Free Estimates Sr. Discounts 941-916-1024 Lic# AAA0010702 We Do It A Shade Better! LARRY BATES PAINTING Free Estimates Locally Owned & 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 AREYOUONLINE? INCREASEYOUR EXPOSURE! Addyourinternetaddress toyouradforalittleextra! 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 5184 SCREENING 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 T urnyou r trashinto cash! Advertise youryard sa l e! 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 941-483-4630ShinglesSlats MetalTileRepairs Old Roof Removal OurSpecialty Full CarpentryFree EstimatesLic.# CCC068184 Fully Insured 5230 MISCELLANEOUS Clean Your Dryer before it Catches on Fire! Special Rates for Multiple ClientsAffordable, Lic & Insured. Roger P Frechette Sr. 941-661-2020 2 0 1 8 0 6 0 8 o t e n c 2 2 p d f 1 0 7 J u n 1 8 2 3 : 0 3 : 2 3

PAGE 23

The Sun /Friday, June 8, 2018 www.yoursun.com E/N/C Page 23 CLASSIFIEDS 9 6000 MERCHANDISE GARAGE SALES 6001Arcadia 6002Lake Suzy 6003Deep Creek 6004Port Charlotte 6005Punta Gorda 6006North Port 6007Englewood 6008Rotonda 6009Gulf Cove 6010S. Gulf Cove 6011S. Venice 6012 Venice 6013 Nokomis/Osprey 6014 Garage Sales 6015Flea Market 6020Auctions MERCHANDISE 6013 Moving Sales 6025Arts & Crafts 6027Dolls 6030Household Goods6035 Furniture 6038 Electronics 6040TV/Stereo/Radio6060Computer Equip6065Clothing/Jewelry/ Accessories6070Antiques & Collectibles 6075Fruits/Veges 6090Musical 6095Medical 6100Health/Beauty 6110 Trees & Plants 6120Baby Items6125Golf Accessories6128Exercise/Fitness6130Sporting Goods 6131 Firearms6132 Firearm Access. 613 5Bikes/Trikes 6138Toys 6140Photography/Video 6145Pool/ Spa & Supplies6160Lawn & Garden6161 Outdoor Living 6165Storage Sheds/ Buildings6170Building Supplies6180Heavy Constr. Equipment 6190Tools/Machinery6220Office/Business Equip & Supplies6225Restaurant Supplies 6250Appliances 6260Misc. Merchandise 6270Wanted to Buy/T rade 6020 AUCTIONS BAR S T OO L S (2) G ray leather chairs. Hgt. 33Ž undercounter. $40 941-697-1469 COO LER 1upright handle 1 side handles $10 941-429-1573 JACK ROBILLARD, Auctioneers & Appraisers Robillardauctioneers.com (941)-575-9758 O RIENTAL C ARPET 8X10 Red/multi color $75, OBO 609-618-2082 PATI O S ET Aluminum glass top table with 4 chairs and cushions $125, OBO 609-618-2082 6025 ARTS AND CRAFTS F O LK ART hand cra f t floor lamp Cast iron base $150, OBO 941-629-6429 F O LK ART L G G rouper Fish Handmade Copper Double sided $200, OBO 941-629-6429 6030 HOUSEHOLD GOODS 6 FT FIBERGLASS STEP LAD DER 225 lb. Capacity Type II Good cond $34 941-697-0794 AB BEER S te i ns Old er AB steins,many years,20 and up, $20 941-624-0928 B OO K S L O VE Inspired, 2 5 paperback books in excellent condition. $15 941-628-5293 BOOKSHELF 6 s h e l ves, 18Žwide and 6 high, good condition $20 941-780-3977 BREAD B a k ery M ac hi ne P anasonic Great Machine w/book. $50, OBO 941-743-0399 BREADMAKER A utomat i c CUISINART, 2Lb. Capa Stainless steel, GC $25 941-697-0794 CALPHALON UTENSILS 6 different available. $10 each $10 941-743-0399 CASSEROLE P amper CHEF 3.5qt stoneware baker #1423 9x13x2.5Ž $20 941-697-0501 CHINA 83PC serves 12 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 CRYSTAL 40PC 12 water 12 champagne 8 wine 8 cordial sil ver rim LN $50 941-830-0524 DOLPHIN PICTURE E xce ll ent and signed. $95 941-743-0399 ELECTRIC SKILLET GE Excellent condition w/book. $65 941-743-0399 END TABLES SALE -woo d & glass-brown & white like new $10 941-445-5619 FIREPLACE TOOLS 6 pc set w/ screen, black wrought iron, A +, $125, OBO 941-743-2656 FLATWARE 88 P C serves 1 6 Silkema German stainless 8 serve pcs $100 941-830-0524 FOOTBALL TRAYS 15 x 20Ž green field/ball handles new in p k g s 4 for $20 941-697-0501 6030 HOUSEHOLD GOODS LU GG A G E 3 sizes-in-1 convertible! JM New York many pouches Nice! NEW $50 941-276-1881 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 54X42 b eaut if u l framed art. ReducedMust see! $165 941-639-1517 O RIENTAL RU GS pink/beige, 2 plush: 56Žx38Ž oval & 42Ž rnd ea $50, OBO 941-743-2656 O VENKENM O RE also have microwave oven & old fridge cheap $50 941-445-5619 PULLING CART woo d & stee l 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 S TEP LADDER 6 FT. f iberglass 225 lb. capacity type ii good cond $34 941-697-0794 TRAY VINTA G E C romwell hammered alum 12x21 handles vil lage scene $15 941-830-0524 V A C UUM BI SS ELL, UPRI G HT, BAG Type Missing 2nd wand $20 239-410-5717 6031 HOLIDAYITEMS C HRI S TMA S TREE 4FT With lights & decorations $25, OBO 941-429-1573 6035 FURNITURE A RM C HAIR solid cherry arms & legs, comfy coral cushions, A+ $90, OBO 941-743-2656 A RM C HAIR S wivel Rocker good cond, full uphol beige. $100 941-235-8357 A RM C HAIR S wivel Rocker, A+, full uphol, mauve pink, 2 avail, ea $100, OBO 941-743-2656 BAKER S RA C K sturdy,beige $65 941-769-4949 BA SS ET SO FA modern f loral beige/green/mauve, full uphol, xlnt cond $200 941-740-0357 BED 1 T w i n, T ommy B a h ama white Headboard $70 Like new!; 941-661-2667 MATTRESS & BOX QUEEN $175 ALSO HAVE KING 941-629-5550 BEDR OO M S ET TWIN WHITE B/S MATT DRESSER MIRROR END TBL $225 941-202-9172 B OO K S HELF 6 shelves f or books or storage, good condition $20 941-780-3977 C HINA C ABINET 2 piece, maple, glass doors $30, OBO 941-235-1839 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 TABLE & 2 t i ere d en d tables, solid fruitwood, leather top, $295, OBO 941-740-0357 COFFEE/SIDE TABLES(9) various sizes and shapes starting at $10, OBO 941-307-9211 CO U C H FABRI C f lowers/blue background 84X34X26 delivery extra $125 941-202-3696 COUCH FLEX STEEL C ream Color background w/ lighter cream rose pattern. Excellent cond. $350 941-716-6867 COUCH TOMMY BAHAMA wicker Excellent con. light wicker $150 941-661-2667 DINETTE SET h an d -pa i nte d a ll wood 24Ž tabletop 2 handmade chairs $150 941-275-5837 DINETTE SET TALL wroug h t iron 30Ž table+2 fabric chairs like new $200 941-307-9211 DINETTE TABLE woo d counter height round, 4 CH. $350, OBO 941-627-6780 DINING ROOM T a bl e & Ch a i rs Trad., Mahg. (Obl) Tbl. w/ 4 side & 2 Arm Chairs. Exc. Cond. $500, OBO 847-525-7850 DINING SET 48Ž ma h ogany table top 4 metal frame black chairs $125 941-275-5837 DINING SET PATIO 44X44X29 glass table 4 metal cushioned chairs $100 941-275-5837 DRESSER 3PCS d resser, mirror & table. FL Style $150 941-474-3521 photo available DRESSER W/ m i rror 6 d rawers $40, OBO 941-830-2583 ENTERTAINMENT CENTER 4pc. Entertainment Center TV in cluded. Traditional Mahogany) $400 OBO 847-525-7850 6035 FURNITURE ENTERTAINMENT CENTER All wood$400 OBO 863-494-3652 FILIN G C ABINET 4 Drawer Solid Red Oak 21 x 24.5 x 54.5 $350 941-460-9540 F O LDIN G C HAIR S (4) metal black exc. cond. $20 941-585-8149 HOUSE HOLD items round glass top kitchen table with 4 chairs.glass top coffee table and 2 side glass top side tables $495, OBO 941-623-6790 I BUY FURNITURE Or anything of value! 941-485-4964 KIT C HEN TABLE 42Ž round brown tiles $100, OBO 941-830-2583 L O VE S EAT G ood leather, have photo located in PGI $50, OBO 239-887-0598 LOVESEAT MULTI TAN CLEAN NO PETS $35 941-202-9172 MATTRESS &BOX QUEEN PILLOW TOP GREAT SLEEPING $200 941-391-6377 MATTRESS T w i n. good condition$50 941-257-5500 BED MATTRE SS & B O X $100 941-629-5550 MATTRE SS E S TWIN TW O + 2frames+2headboards+1nightstand $150 941-275-5837 METAL F O LDIN G C HAIR S 8 CHAIRS ex. cond. $20 941-391-6377 PATIO SET w i t h ta bl e 4 c h a i rs ornate chairs cushions. Exc. Cond. asking $90/obo 941 380-7224 RE C LINER EX C ELLENT cond! med. brown $70 941-661-2667 RE C LINER, LA-Z-B O Y Wall hugger. Great condition. $185 941-580-4460 S IDE+PLANT TABLE S wrought iron & wood, 9 various styles from $15 941-743-2656 S LEEPER CO U C H f loral design 79X35X30 delivery available $175 941-307-9211 SO FA RE C LINER, Q UEEN Orig 1200. Vibration, more $395 941-580-4460 S WIVEL R OC KER w/ f ootstool, pink upholstery, A+, 2 avail, ea $150, OBO 941-740-0357 TABLE 41ŽX5 8 Ž w/l 8 Ž lea f Hitchcock design, like new, beautiful $45 941-488-5595 VANITY DRESSER w i t h Mi rror Dark Brown 18Ž W x 32Ž H x 14Ž D $110 941-460-9540 W I C KER BEDR OO M set Headboard, Dresser, Trunk, Desk&Mirror, Nightstand, Chairs $250 704-607-2304 WICKER BEDROOM S et Whi te, Dresser, Headboard, Desk & Mirror, Trunk, NightStand $250 704-607-2304 W IND SO R R OC KER nichols & stone.solid maple.like new $75 941-235-2203 6038 ELECTRONICS DVD PLAYER S amsung, new in box model BD-JM57 $65 941-624-0928 6040 TV/STEREO/RADIO ENT. C ENTER O ak 5 9 x7 3 up to 40Ž TV +electronics lighted disp area $250 941-613-2854 TV CO N SO LE dark wood. storage.glass doors.new. $75 941-235-2203 TV RCA COLOR TRAKPLUS 27Ž monitor, not flat screen $30 941-303-2957 TV SAMSUNG 38i nc h lik enew $39, OBO 941-629-3921 WIRELESS STEREO h ea d phones Sony wireless stereo headphones, brand new, exc quality, Model MDR-RF995RK, cash only $60 941-888-2714 6060 COMPUTER EQUIPMENT LAPTOP COMPUTER 2018 Dell Inspiron 15.6 Touchscreen $225, OBO 941-676-7126 TABLET 10 1Ž WINDOWS10 RCA Cambio 2 in 1 32GB Mem. exc. cond $49 941-697-0794 6065 CLOTHING/JEWELRY ACCESSORIES DRESS BRIDE/MOTHER 2 pc cream lined calf length, short jkt 6/8 pet LN $20 941-697-0501 MENS RING e l ec. bl ue topaz. size 12 tcw 2.65 cts $65 941-554-2140 MENS WORK P ants 4 pr navy blue sz 32-33 Perfect Condition all/ $25 941-276-1881 RING MOONSTONE 14K YG and Plat. Over.925 Bridge Ring sz.6 $60 941-554-2140 SHOES WOMENS SPORT NEW in box, RYKA SZ 7.5M $25 941-554-2140 SHOES womans sz 5 new i n box ,Gravity Defyer, Mary Jane style, Bone $30 941-554-2140 6070 ANTIQUES COLLECTIBLES ALWAYS BUYING ANTIQUES, ART, SILVER NEW ENGLAND ANTIQUES (941) 639-9338 BEDROOM SUITE wa l nut dresser & bed hd.board & frame $495 941-235-2203 6070 ANTIQUES COLLECTIBLES B OO K S BA S EBALL, cooking, military, tons more-some 1st ed .50 to $10 941-639-1517 BUYING OLD MONEY SILVERCOINS & PAPER MONEY. 941-626-7785 C ARNIVAL, DEPRE SS I O N & Lenox pcs Mint; super bargains! EA. $15 941-639-1517 COIN COLLECTION In wooden display cabinet $150 781-956-8891 CO IN S Proo f and mint sets $7 781-956-8891 F O LDIN G C HAIR S Leg-O-Matic Mahogony Slat Back $75 941-613-2854 GO LD CO IN $ 5 Indian 1 9 11 $460 781-956-8891 G RI S W O LD AEBLE S KIVER S skillet reduced cast iron estate antique $40 941-639-1517 PLATE S S P O DE 200 Anniversary Reticulated Cabinet floral print (2) ea $10 941-830-0524 ROCKINGHAM YELLOWARE cuspidor mint stoneware 1900 antique $45 941-639-1517 S ILVER CO IN S u.s.silver coins $75 781-956-8891 SILVER DOLLARS 1878 to 1935 $25 781-956-8891 STAR WARS canvas p i cture Brand new. Original price 49.99. $30, OBO 941-628-5293 S TAR WAR S Darth Vader f ace Metal, brand new, priced 59.99 $40, OBO 941-628-5293 STAR WARS D art h V a d er M eta l brand new, priced 69.99 $40, OBO 941-628-5293 S TAR WAR S R 2 -D 2 Metal, brand new, priced 59.99 $40, OBO 942-628-5293 S TEINBA C H NUT C RA C KER Merlin Ltd. Ed., Retired $400, OBO 409-370-6031 6090 MUSICAL FENDER ELE C T. J O E WAL S H autographed Mex Made wall mount $475 941-408-7535 G UITAR, Wash burn acc.and elect. $350 786-306-6335 KEYB O ARD YAMAHA 23 5 lots of functions 76 keys excellent value $75 941-769-2389 O R G AN, L O WREY EX 300 FANFARE, Over 75 Song Books. $200. Exc. 941-626-2640 OVATION SHALLOW b o d y Wi t h case, like new 6 string. $450, OBO 941-408-7535 R OG UE G UITAR ( NEW ) Beauti ful Sunburst ADJ/Neck no case $125, OBO 941-408-7535 R OG UE MANDILIN & C A S E NEW Beginner/Pro Hard-shell Case $140 941-408-7535 6095 MEDICAL 3 WHEELWALKER w /BASKET & BRAKES NO SEAT NICE $40 941-268-8951 DELUXE WALKER SEAT storage breaks more orig 249 new $85 941-580-4460 F O LDIN G WHEEL C HAIR Invacare, never used. $60 941-475-4700 HOVEROUND POWER Wheelchair Great con .New Batery & wheels $449 941-426-4076 LIFT CHAIR b y PRIDE w /HEAT & VIBRATION Green Fabric, Like NEW $325 941-268-8951 SCOOTER CARRIER C omplete. $200. 941-626-2640 WALKER b rea k s storage li g h t weight 3 wheels plush $65 941-580-4460 W HEEL CHAIR Electeric, Like new condition. New batteries $850 941-626-0995 W HEEL CHAIR MINI JAZZY, Electric, 6 wheels, worth $5k, asking, $1,000 941-240-8875 6100 HEALTH/BEAUTY 4 WHEEL WALKER a d u l t w / brakes, padded seat and pouch NICE $89 941-493-3851 BATH TUBSAFTY RAIL EASY TO INSTALL $15 941-627-6780 BATHROOM SCALE taylor. lg. size. ex. cond. $25, OBO 941-235-2203 6110 TREES & PLANTS ALOE AGAVE b egon i a 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 BROMELIADS VARIOUS ki n d s 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 MA C H O or B OS T O N lush tropical in 3 gal pot $8 941-258-2016 FLORIDA AVOCADO/ CITRUS/ROYAL Poinciana/Jat ropha $10 941-202-3696 FRAN G IPANI JATR O PHA oyster pineapple pothos snake spider lily $5 941-202-3696 G R O UND CO VER shade, purpl/grn stripe. MASSIVE specimen! $10 941-258-2016 PLUMERIA/FRANGIPANI i n 3 gallon pot. 4 Ft. tall. Also Papaya plant $10 941-697-0794 Treemendous Tree, Inc. NURSERY PINEAPPLE PLANTS fruiting $30/ea SNOW QUEEN HIBISCUS 7 gal $20.00 NICE MANY OTHER SHRUBS AVAILABLESTOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A V INE S : PA SS I O N, CO RAL, C HALICE or MEXICAN FLAME in 3 gal pot $8 941-258-2016 6120 BABY ITEMS S TR O LLER 3 WHEEL Baby Trend (cleaned) $75 941-268-8951 6125 GOLF ACCESSORIES GO LF BA G Brand New, Naples Bay, tan/navy, lots of storage & pockets $150 941-740-0357 GOLF SETS PRO .putters, quality $75 786-306-6335 I DRIVE woods-drive2 1 $ 1 2 5, OBO 941-769-0792 T urnyou r trashinto cash! Advertise youryard sa l e! TITLEI S T 9 15 Driver & 3 Wood $250 941-235-1624 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.) 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 NEEDCASH? 6126 GOLF CARTS CLUB CAR PRECEDENT $2995 RECONDITIONED 4 PASSENGER GOLF CART White w/Tan Top Flip Down Rear Seat CROWN BATTERIES $New Yellow Jacket Cables$ Battery Meter Factory Upholstery Head & Taillights Flip Down Windshield Chrome SS wheel caps All New Bushings Fresh Tires, Brakes, Mirror 48 Volt Charger, STK#R7 CALL: 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE 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 B O WFLEX X 2 Extreme $150 941-539-7803 EXER C I S E BIKE Weslo. Brand New E/C $95, OBO 941-743-0399 LITTLE TYKE S BIKE TRAILER converts to jogger/stroller holds 2 kids $125 941-493-3851 N O RDI C TRA C K TreadMill 12speed prog,heart rate,in cline1 $350 941-639-3670 RECUMBENT EXERCISE BIKE W/ELECTRONICS by Stamina NICE $65 941-268-8951 SC HWINN AIRDYNE excellen t condition $150, 941-697-7967 S TATI O NARY EXER C I S EBIKE Great Cond. $45 941-815-2710 TRIKE 3 Wheel Adult Brand new, Easy To Ride, Big Seat, In Box! $275 941-524-1025 W ANTED: S TATI O NARY EXERCISE BIKE 941-474-0970 6130 SPORTING GOODS BLOWGUN AZONI new 48Ž darts inc $20 941-426-4151 FIREWOOD $100.00 PER PICK UP LOAD NOCAMPINGTRIPIS COMPLETEWITHOUTIT! PINE, OAK, ORCITRUSSPLIT, BUN-DLED, ANDREADYFORTHE FIREPIT! 941-468-4372 KAYAKS 2 N ec k y K aya k s 12 i n cludes 2 paddles and hanging straps $400 941-888-2555 ORIOLES BATTING h e l met-tee shirts. Shirts like new. Size L $10, OBO 941-445-5619 TENNIS RACKETS 2 f or $15 RAQUETTE BALL 4 FOR $20, A LL for $25 941-697-0501 W IL SO N PR O FILE TENNI S Racket, excellent condition, with cover $25 941-473-4828 6131FIREARMS GSG 1911 22LR Pi sto l $275 GSG-522 22LR Rifle $300. (941) 412-7038 NOTICE : S e ll er A c k now l e d ges Compliance With All Exisiting Federal, State and Local Firearms Regulations and Laws in Regards to Sale and Transfer of Advertised Firearms. Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! RUGER LCP 380 w/ CTC Laser Grips, $400, 44 Bull Dog $350 Both New! 941-249-2203

PAGE 24

Page 24 E/N/C www.yoursun.com The Sun / Friday, June 8, 2018 CLASSIFIEDS 10 6131FIREARMS W ANTED TOBUY: Savage Model 110C, Bolt action 243 cal. 941-698-1948 after 1pm 6133 HUNTING & FISHING SUPPLIES ANIMAL HORNS F or S a l e: 28Ž elk horn & 11Ž whitetail deer horn $45 860-388-9919 ANTENNAE BASE Adj usta bl e antennae base SS $20, OBO 941-629-2708 FI S HIN G P O LE S Nice selection of poles get out and GO FISH! Each only $5 941-474-1776 GULLSWEEP $50 OBO 941-629-2708 O UTRI GG ER S /TR O LLIN G MOTOR/TACKLE as new $395, OBO 941-769-0792 S TEERIN G WHEEL S 2 6 spoke 15Ž SS steering wheels. $75.00 each $75, OBO 941-629-2708 6135 BICYCLES/ TRICYCLES BICYCLE HUFFY S upreme Cruiser 700C pump extra seat $80 941-445-3611 BICYCLE MENS cannon d a l e. ultegra 54cm.ex cond $450 941-235-2203 BIKE 26Ž Gi r l s good cond, rides great. $25, obo 518-813-2909 BIKE Adult. Nice selection o f quality great riding bikes each only $50 941-474-1776 BIKE LADIE S 26 Ž Schwin 7sp. exc. tires $55, OBO 518-813-2909 BIKE RA C K f or 2 BIKE S TRUNK MOUNT OR SUV $20 941-268-8951 BIKE RALEIGH R ecor d LTD Mens, Thin Wheels, Like New! $145 941-257-5500 BIKEWE S L O Exercise bike Excellent Condition. Pic available $90 941-743-0399 C RUI S ER BIKE S GOO D TIRE S GOOD SEATS All must go! Twenty ea. $20 941-544-0042 FUJI ROADRACER Eli os cromoly 24 speed comp 54cm Clean $125 941-544-0042 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 TANDEM C RUI S ER BIKE 6 S P Tall bars New comfort tires Wide Seats cln $75 941-544-0042 TRI C Y C LE 3 WHEEL Joy Rider step through design tires are excellent $320 941-460-9540 U S A ADULT TRIKE NEW TIRE S 3 SP CLEAN LG SEAT & BASKETS $250 941-544-0042 WORKSMAN USA 3 SP ADULT TRIKE New 26Ž Kevlar tires LG Baskets $250 941-544-0042 6138 TOYS/GAMES MONOPOLY/CLUE + 6 D e l uxe Wooden cabinet chess checkers & more $125 941-613-2854 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 CHLORINE TABLETS 3Ž i n bucket, 20 lbs (40 tabs min.), new sealed $40 941-740-0357 SPA BRAND NEW Hot Springs Prodigy Model. MOVING MUST SELL $8,200 585-721-4090 TANNING BED sunvision 28bulb all new $350, OBO 941-204-3458 6160 LAWN & GARDEN CHAIN SAW P ou l an P ro 20Ž 50c.c. NEW $200, OBO 941-485-0681 CUB CADET r idi ng mower #LTX1045 46Ž20hp $425, OBO 330-307-7002 C u ddl e up b y t h e fi re Firewood Split, Bundled and ready for the firepit! Pine, Oak, or Citrus, 941-468-4372 GARDEN HOSE 100Ft. $20 941-661-0262 GARDEN HOSE 25F t. $10 941-661-0262 GARDEN HOSE 50Ft. $15 941-661-0262 GRILL WEBER G as, porta bl e with cover. Like new $150 941-249-3084 Pt. Charlotte HEDGE TRIMMER 20Ž Bush Wacker Electric $25, OBO 941-485-0681 MOSQUITOS POTS prevent t h e Zika flu $15 941-624-0928 6160 LAWN & GARDEN KOBALT CORDLESS mower + trimmer BOTH $200 847-567-4634 LAWN MOWER M urray, Rid e on,17.5 HP,42Žcut new battery $250, OBO 941-979-2313 MOWER MURRAY RIDER 11HP, 30Ž CUTNEWBATTERY$425 (941)763-4818 PRE SS URE WA S HER Excell Honda 2700 psi $230, OBO 941-485-0681 RIDING LAWN MOWER Lawn Chief 12.5hp 39Ž deck $250, OBO 941-485-0681 TILLER/ C ULTIVAT O RMANTIS2cycle Like New $325, OBO 941-485-0681 W ATER P O ND S good shape, & plant containers $20 941-624-0928 6161OUTDOOR LIVING BB Q S ET S patula, Fork, and Tongs Stainless Steel $10 941-429-1573 PATI O S ET 45Ž round ( glass ) +Chairs with Cushions Good cond $79 841-697-0794 PATIO SET 7P c sage grn.a l u frame,mesh fabric nice cond. $115 941-661-2667 PATI O S ET, 7Pc sage grn.alu frame,mesh fabric nice cond. $115 941-661-2667 TENT 10X12 tentgoo d con di tion $25 941-888-2555 Treemendous Tree, Inc. NURSERYPROFESSIONAL LANDSCAPE DESIGN SERVICES AVAILABLE!STOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORTOR CALL 941-426-8983 FL-6444 A 6170 BUILDING SUPPLIES C ARPET PAD Rebound Foam 7/16Žx30sq yds,& 28-4ft carpet t ack strips $65 941-629-0326 D OO R L OC K LEVER HANDLE LOCK, NIB. $25 941-627-6780 DRAWER G LIDE S Blum Self close full extension $15 941-613-2854 HURRICANE PANNELS stee l 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 HURRI C ANE S HUTTER S CLEAR, MANY SIZES $1.25FT 941-637-1517 HURRI C ANE S HUTTER S Metal various sizes. $200 Cash only! 941-979-8304 PAINTING EQUIPMENT Extention Ladders & Step Ladders, Paint, Tarps, Rolling Poles, Misc Tools. Call Willey 941-769-2954 6190 TOOLS/ MACHINERY BUMPING DOLLYS (8) p l us 3 body hammers BARGAIN 11 pc set only $65 941-474-1776 CLAMPS 3/4Ž p i pe cost 400 $75 941-585-8149 DEVIL BISS 5250W att Generator Perfect condition, like new! $300 941-626-8448 GENERATOR KUBOTA A2100 Gasoline engine needs some work $35 941-629-6374 HITACHI ROUTER M12VC, 11Amp $50, OBO 941-769-0792 PORT A POWER $80 941-474-1776 PORTER CABLE pro p l unge router used like new $250, OBO 941-426-4151 RAMSET CEILING master model L1600 w/case & acc $50, OBO 941-426-4151 W ET VA C UUM Carpet Cleaner Good condition $35 941-460-9540 6232 CATS NOTICE : S tatute 585 195 states that all dogs and cats sold in Florida must be at least eight weeks old, have an official health certificate and proper shots, and be free of intestinal and external parasites. 6233 DOGS NOTICE : S tatute 585 195 states that all dogs and cats sold in Florida must be at least eight weeks old, have an official health certificate and proper shots, and be free of intestinal and external p arasites. 6233 DOGS SHIH TZU PUPPIES $650. Health Certificate. 941-276-9498 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 KITTY BED oval, plush, pink, unused, machine washable $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 BLENDER Ki tc h en Aid w hi te $10 941-429-1573 DRYER MA G I C C HEF white heavy duty $90 941-303-2957 FREEZER Ni ce, Whi te, $100 (941)763-4818 delivery avail. MEAT GRINDER new i n b ox $35, OBO 941-769-4949 MICROWAVE 1 2 CF K enmore WT 1100 Watts LIKE NEW $75, OBO 941-408-7535 REFRI G ERAT O R WHIRLP OO L, 14.3 cu. ft. White, newer $225, OBO 734-787-0285 S T O VE H O TP O INT-BLA C K Glass top & S.S. Good Condition. $100 941-697-1469 WASHER & DRYER Ni ce, White, $325. (941)763-4818 deliver y avail. WASHER/DRYER STACK A BLE white, easy to use $395. (941)763-4818 6260 MISCELLANEOUS FOR SALE 45RPM RECORDS (200) you pick $1.00 ea 941-496-9252 $75.00 per panel SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 visit us at www. SlidingDoorsandmore.com Call Bob 941-706-6445 Owned and operated by Local Fire fighter. L o w o v e r h e a d = L o w p r i c e s BED S IDE P O TTY Like newvery solid-2 to choose from $10 941-445-5619 BLOWGUN AZONI new 42Ž $20, OBO 941-426-4151 BOOTS w hi te ru bb er s i ze 11 new $12 941-496-9252 CARPET 8X11 BURGANDY GREEN FLORAL NO PETS EXC CD $75 941-202-9172 CONFEDERATE FLAG new-never flown-3x5 great shape $15 941-445-5619 EMERGENCY KIT71 p i ece auto travel new in box $20 941-585-8149 FIREWOOD Split, Bundled, and ready for the firepit! Perfect for these cooler nights! Pine, Oak, Citrus 941-468-4372 GRILL WEBER CHARCOAL ,new cover EX.COND.18/22 $40 941-391-6377 KUBOTA GENERATOR G asoline A2100 needs some work $35, OBO 941-629-6374 LASER DISC Vid eo $15 941-496-9252 MIRROR 30 1/2Ž x 42Ž no frame $40, OBO 941-474-3340 MIRRORS NINE 8Ž x 72Ž eac h beveled strips with hardware $250, OBO 941-474-3340 6260 MISCELLANEOUS FOR SALE ORIOLES BATTING h e l met-tee shirts. Shirts like new. Size L $10, OBO 941-445-5619 PICTURE FRAMES 15 sma ll various sizes $3 941-585-8149 RE CO RD CO LLE C TI ON includes album covers 5 0 cents each. Entire collection. 941-496-9252 R O UND G LA SS Table Top Beveled 54  3/8Ž thick $280, OBO 941-764-7060 S H O PPIN G C ART large with rubber n wheels $20, OBO 941-830-2583 TABLES (2) f o ldi ng 5 roun d li te $75 Ea 941-496-9252 WINE B O TTLE S ready for your wine. $60 941-235-2203 WIRE SHELVING 6 pieces (3-4) + hardware $5 941-585-8149 6270 WANTED TO BUY/TRADE BUYIN G S ILVER CO IN S DIMES Thru SILVER DOLLARS. 941-626-7785 7000TRANSPORTATION 7020 BUICK 20 1 0 BUI C K LU C ERNE C XL $10,666 4D Sedan 34,713 mi 844-467-9558 dlr 20 1 0 BUI C K EN C LAVE $12,990. SILVER, CXL, 92K MI. 855-280-4707 DLR 20 14 BUI C K LA C R OSS E $15,900 26,000 MIL 844-467-9795 DLR 20 1 6 BUI C K C A SC ADA PREM $22,546 2Dr conv 24,253 mi 844-467-9558 Dlr 20 1 6 BUI C K C A SC ADA $27,990. SILVER, CONV., 4,987 MI. 855-280-4707 DLR 7030 CADILLAC 200 5 C ADILLA C DEVILLE $2,900, DTS Very Clean 164,000MI 844-467-9795 DLR 2003 C ADILLA C C T S $6,989 47Dr SE 125,191 Mi, 844-468-0509 DLR 200 7 C ADILLA C DT S $8,000 48,189 Mi, Good Tires, Bose Sound. Excellent Cond. Just Serviced. 941-662-5801 2008 CADILLAC ESCALADE $13,989 4x2 164,490Mi, 844-468-0509 DLR 20 11 C ADILLA C S RX $16,989 4Dr FWD 56,121Mi, 844-468-0509 DLR 20 15 C ADILLA C S RX $25,300 LUXURY SUV 11,351 mi 844-467-9558 dlr 20 15 C ADILLA C S RX $27,990. BLACK, NAV, 11K MI. 855-280-4707 DLR 200 5 C ADILLA C DEVILLE 81K MI. EXTRA CLEAN! MATTAS MOTORS 941-916-9222 DLR 1983 CADILLAC SEDAN DEVILLE 50K ORIGINAL MILES! A MUST SEE! MATTAS MOTORS 941-916-9222 DLR 7040 CHEVROLET 2002 CHEVY SILVERADO $2,990, 4X2 EXTD 201,958 m 844-468-0509 DLR 2007 CHEVY HHR $4 000 58,773 Mi., Good Tires, Clean In and Out. Exc. Condition. Just Serviced. 941-662-5801 2006 CHEVY MALIBU LS 1LS $5,589 4Dr Se, Red 44,252 mi 844-467-9558 dlr 2005 CHEVY COLORADO $5,900 5SPD 121K MI 844-467-9795 DLR 2011 CHEVY CRUZE 1LT RS $7,949 4DR SE 79,651 mi 844-467-9558 dlr 2012 CHEVY IMPALA $9,989, 4Dr Sedan LT 69,695 m 844-468-0509 DLR 2012 CHEVY CAPTIVA SPORT $9,999.LT, Loaded, Nav, 58K Mi! 313-850-5887 Dlr 2006 CHEVY SUBURBAN Z71$10,900,loaded 114,000 K MI 844-467-9795 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 2012 CHEVY CRUZE LT $11,900, 18k MI 844-467-9795 DLR 2012 CHEVY SILVERADO $12,900, Reg Cab 95,000 K MI 844-467-9795 DLR 2012 CHEVY EQUINOX 2LT $13,141 4D SUV Gray 62,239 mi 844-467-9558 dlr 2016 CHEVY IMPALA LIM LT $13,457 4Dr Sedan Blk 44,411 mi 844-467-9558 dlr 7040 CHEVROLET 20 17 C HEVY C RUZE LT $13,500 44K MI 844-467-9795 DLR 20 17 C HEVY C RUZE $13,989, 4Dr Sedan LT 44,651 m 844-468-0509 DLR 20 14 C HEVY V O LT BA S E $14,464 4DR Htchbk Red 47,816 Mil 844-467-9558 dlr 2015 CHEVY EQUINOX $14,989, FWD, 40,598 MI 844-468-0509 DLR 2017 CHEVROLET MALIBU $15,487 4DR SEDAN 40,886 mi 844-467-9558 dlr 20 1 6 C HEVY E Q UIN O X $16,900, 28K MI 844-467-9795 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 $19,131 4D SUV Gray 21,622 mi 844-467-9558 dlr 2014 CHEVY CAMARO LTRS$19,900 LOADED 76K MI 844-467-9795 DLR 20 17 C HEVY C AMAR O $20,989, 2Dr Coupe 1LT 19,852 m 844-468-0509 DLR 200 5 C HEVY CO RVETTE $20,989, 2Dr corv 57,189 m 844-468-0509 DLR 2014 CHEVY SILVERADO 4dr$28,660 Crew Cab,1500 80,064 mi 844-467-9558 dlr 20 1 6 C HEVY CO L O RAD O $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 20 14 C HEVY TRAVER S E L S 17,900,72k MI 844-467-9795 DLR 7050 CHRYSLER 200 5 C HRY S LER PT-CRUISER $2,850 Convertible, GT, TURBO, Auto, 109K Miles 941-408-5898 2004 CHRYSLER PT CRUISER $4,954 LTD, Loaded, 40K Mi! Super Clean! 941-650-8715 Dlr 2010 CHRYSLER SEBRING $7,995 Conv. Touring.V6 64K Leather Carfax 860-501-4395 2010 CHRYSLER SEBRING $8,006 4DR Sedan 58,057 Mil 844-467-9558 dlr 2008 CHRYSLER SEBRING $8,700 Touring Conv, 58K Mi! Excellent Cond! 941-928-9581 20 1 6 C HRY S LER T &C $17,626 4dr Pass Van 56,113 mi 844-467-9558 dlr 20 15 C HRY S LER 200 $17,900 Sedan, 4 door 23,877 miles 866-726-8593 20 1 2 C HRY S LER 300 S $17,900 Loaded 78,000 MIL 844-467-9795 DLR 20 1 3 C HRY S LER 200 LMTD $18,500 Conv 17,892 MI 866-726-8593 dlr 20 1 3 C HRY S LER 200 S $18,900 Conv 20,926 MI 866-726-8593 dlr 2014 CHRYSLER 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 C HRY S LER PA C IFI C A Call for price!! 124,781 MI 866-726-8593 dlr 2005 CHRYSLERPACIFICAŽ TOURING EDITION FABULOUS SUV. SR. OWNED, GOODMILAGE. DRIVESLIKENEW! EXCELLENTINEVERYRESPECT$3975/ OROCALL941-220-9752 NODISAPPOINTMENTS! 7060 DODGE 2010 DODGE JOURNE Y $6,999 Clean, One Florida Owner Journey SXT. Cold A/C. Runs Great. 132322 Miles. Payments as low as $200 a week. 941-451-4557 dealer 20 1 2 D O D G E G RC ARAVAN $10,989,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 $11,990,4Dr 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 7060 DODGE 2016 DODGE JOURNEY SXT $15,910 4Dr Pass Van White 17,361 mi 844-467-9558 dlr 20 17 D O D G E GRCARAVANSXT$17,873 4Dr Pass Van Blk 31,031 MI 844-467-9558 Dlr 20 17 D O D G E GRCARAVANSXT$18,377 4Dr Pass Van Blk 31,354 MI 844-467-9558 Dlr 20 1 6 D O D G E C ARAVAN $19,900 15K MI 844-467-9795 DLR 20 17 D O D G E G R C ARAVAN $19,989,FWD, GRAY 42,615 m 844-468-0509 dlr 2016 DODGE CHALLENGER SXT $21,020 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 20 17 RAM PR O MA S TER $23,900 1Van Cargo 28,837 mil 866-726-8593 DLR 2014 DODGE DURANGO $25,989, 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 20 17 D O D G E DURAN GO $31,995, GT WAGON BLACK 37,696 mi 866-726-8593 DLR 2016 DODGE RAM 1500 $33,486 Laramie 4dr Crew Cab 844-467-9558 dlr 20 14 RAM 15 00 $34,900 Pickup 89,900 mil 866-726-8593 DLR 20 15 C HA SS I S 45 0 C AB $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 20 17 RAM 3 5 00 $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 20 1 8 RAM 15 00 $46,995 Pickup Blue 404 mil 866-726-8593 DLR 20 17 RAM PR O MA S TER $49,900 1Van Cargo 871 mil 866-726-8593 DLR 2017 RAM 3500 $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 $2,246 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 1 99 7 F O RD EXPEDITI O N $4,990, 4DR 4X4 EDDIE 844-468-0509 dlr 2009 F O RD F OC U S $ 5,5 00 69K Miles, Red, Clean! 941-650-8715 Dlr 2006 FORD ESCAPE $5,990, 4DR4X4 XLT 147,872 mi 844-468-0509 dlr 2012 FORD FOCUS SE $6,895. A/C, AM/FM/CD. Red. Nice Car! 941-650-8715 Dlr 2010 FORD FUSION $8,877. RED METALLIC, SEL, 102K MI 855-481-2060 DLR 2014 FORD FOCUS SE $8,950. 42K Miles. Very Clean! 313-850-5887 Dlr 2009 FORD RANGER XL $9,276 2DR STANDARD 27,029 mi 844-467-9558 dlr 20 15 F O RD FIE S TA S $9,950. Silver, 36 MPG. Nice Car! 313-850-5887 Dlr 2010 FORD EXPLORER $9,977. BLACK, XLT, 98K MI 855-481-2060 DLR 2012 FORD FUSION $10,000 SEL model. Blue Metallic. Fully loaded. Leather, cruise, phone sync, power win dows and doors, etc. Only 37,800 original miles. Garage kept. 941-456-1256 2013 FORD CMAX $10 472 Hybrid SEL 4D Hatchback 71,351 mi 844-467-9558 dlr 2015 KIA SOUL $10 587 Black, 22K Miles, Hatchback. Clean! 313-850-5887 Dlr 2014 FORD FOCUS SE $10,805. Sharp! Black, 43K MIles! 313-850-5887 Dlr 2016 FORD FOCUS SE $11,594 4D Hatchback White 42,421 mi 844-467-9558 dlr 20 14 T O Y O TA CO R O LLA L $11,884. Silver, Clean Car Fax! 48K Mi. 941-313-850-5887 Dlr 2013 FORD FUSION SE $11,995 SEDAN, 82,738 MIL 866-726-8593 DLR

PAGE 25

The Sun /Friday, June 8, 2018 www.yoursun.com E/N/C Page 25 CLASSIFIEDS 11 7070 FORD 20 1 2 F O RD MU S TAN G $11,995 COUPE, 104,051 MIL 866-726-8593 DLR 2010 FORD TRANSIT VAN $11,995 65,039 mil 866-726-8593 DLR 20 1 0 F O RD TAURU S $11,995 sedan78,641 MIL 866-726-8593 DLR 20 15 F O RD F OC U S S E $12,688 4Dr Se, White 25,200 mi 844-467-9558 Dlr 20 14 F O RD FU S I O N S E $12,969. Ruby Pearl Metallic. 40K Mi. 313-850-5887 Dlr 20 14 F O RD F OC U S S E $12,995 Sedan 26,175 MI 866-726-8593 DLR 20 15 F O RD F OC U S S E $13,356. White, Auto Trans, 18K Miles. 313-850-5887 Dlr 20 15 F O RD F OC U S S E $13,600 HATCHBACK10,386 MI 866-726-8593 DLR 20 1 6 F O RD FU S I O N $13,900 SRF ALLOY 43K MI 844-467-9795 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 2017 FORD FOCUS S $15,995 Sedan 9,391 MI 866-726-8593 DLR 20 14 F O RD FU S I O N TITANIUM$16,405 4DR SUV 46,046 mi 844-467-9558 dlr 20 17 F O RD F OC U S 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 20 1 6 F O RD FU S I O N S E $17,500 SEDAN, 23,397 MIL 866-726-8593 DLR 20 1 8 F O RD E SC APE 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 20 1 6 F O RD FU S I O N S E $17,995 SEDAN, 21,396 MIL 866-726-8593 DLR 20 15 F O RD FU S I O N S E $18,995 SEDAN, 50,241 MIL 866-726-8593 DLR 20 15 F O RD E SC APE S E $18,995 4DR WAGON, 37,755 MI 866-726-8593 DLR 20 14 F O RD EXPL O RER XLT $19,722 4Dr suv 84,257 mi 844-467-9558 dlr 20 17 F O RD MU S TAN G $19,767, 2DR CONVERTIBLE 43,847 MI 844-468-0509 dlr 20 17 F O RD E SC APE S E $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 2013 FORD EDGE 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 20 15 F O RD TRAN S IT 3 5 0 $21,900, Cusomized 53K MI 844-467-9795 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 2016 FORD ESCAPE SE $22,995 4DR WAGON, 9,564 MI 866-726-8593 20 15 F O RD ED G E S EL $23,121 4dr SUV 33,662 mi 844-467-9558 dlr 2014 FORD EXPLORER $24,900 4DR WAGON, 50,174 MI 866-726-8593 dlr 200 5 F O RD THUNDERBIRD $24,900 CONVERTIBLE14,112 mi 866-726-8593 DLR 2016 FORD TRANSIT 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 20 15 F O RD E SC APE $24,995 4DR WAGON, 9,466 MI 866-726-8593 dlr 2015 FORD EXPLORER XLT $26,004 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 2013 FORD F 150 $27 995 PICKUP TRUCK, 47,498 MI 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 2014 FORD F 150 $28 900 CREW PICK UP 48,307 MIL 866-726-8593 dlr 20 11 F O RD S HELBY G T5 00 $28,989, 2DR CPE 82,659 MI 844-468-0509 dlr 2017 FORD FUSION SE $28,995 EDAN, 5,397MIL 866-726-8593 DLR 7070 FORD 20 17 F O RD F-15 0 $28 99 5 PICKUP TRUCK, 18,614 MIL 866-726-8593 dlr 20 15 F O RD FU S I O N $28,995 SEDAN 8 mil 866-726-8593 DLR 20 1 6 F O RD F-15 0 $29 99 5 PICKUP TRUCK, 839 MIL 866-726-8593 dlr 20 14 F O RD F-15 0 $29 99 5 PICKUP, LARIAT, 91,416 MIL 866-726-8593 dlr 20 1 3 F O RD F-15 0 $29 99 5 PICKUP TRUCK, 29,995 MIL 866-726-8593 dlr 2014 FORD F 150 $30 700 PICKUP TRUCK, 40,054 MIL 866-726-8593 dlr 20 1 6 F O RD F-15 0 $30 99 5 PICKUP TRUCK, 84 MIL 866-726-8593 dlr 20 1 6 F O RD F-15 0 $30 99 5 PICKUP TRUCK, 24,848 MIL 866-726-8593 dlr 20 14 F O RD F2 5 0 $30 99 5 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 20 17 F O RD FLEX $33 99 5 Limited, Wagon 10,906 MI 866-726-8593 DLR 20 17 F O RD FLEX $33 99 5 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 20 17 F 2 5 0 4x4 G A S $34,900, Super CREW 20K MI 844-467-9795 DLR 20 1 3 F O RD F-15 0 $3 4, 900 PICKUP TRUCK, 114,487 MIL 866-726-8593 dlr 20 1 6 F O RD TRAN S IT VAN $34,995 15,265 mil 866-726-8593 DLR 20 17 F O RD ED G E S P O RT $35,900 4DR WAGON, 953 MI 866-726-8593 DLR 20 15 F O RD F-15 0 $3 5, 99 5 PICKUP TRUCK, 82,804 MIL 866-726-8593 dlr 2014 FORD F 150 $35 995 PICKUP TRUCK, 37,121 MIL 866-726-8593 dlr 20 15 F O RD F15 0 Lariat $36,900, 4x4 loaded 66K MI 844-467-9795 DLR 20 14 F O RD F-15 0 $36 99 5 PICKUP TRUCK, 23,382 MIL 866-726-8593 dlr 2016 FORD EDGE $37,900, K4A WHITE 7 miles 866-726-8593 2017 FORD F 150 $37 995 PICKUP TRUCK, 16,114 MIL 866-726-8593 dlr 20 1 6 F O RD F-15 0 $38 ,5 00 PICKUP TRUCK, 14,542 MIL 866-726-8593 dlr 20 17 F O RD MU S TAN G $38,995 CONVERTIBLE, 1,573 mi 866-726-8593 DLR 2017 FORD EXPLORER $38,995 4DR WAGON, 9,009 MI 866-726-8593 20 15 F O RD MU S TAN G G T $39,900 COUPE 1,255 MI 866-726-8593 DLR 2017 FORD FLEX $40 995 Limited, Wagon 159 MI 866-726-8593 DLR 20 1 6 F O RD EXPL O RER $40,995 4DR WAGON, 14,820 MI 866-726-8593 2015 FORD F 150 $40 995 PICKUP TRUCK, 20,214 MIL 866-726-8593 dlr 2016 FORD EXPLORER $42,995 4DR WAGON, 15,713 MI 866-726-8593 2016 FORD F 150 $43 995 PICKUP TRUCK, 11,625 MIL 866-726-8593 dlr 2017 FORD F 150 $44 995 PICKUP TRUCK, 6,865 MIL 866-726-8593 dlr 20 17 F O RD F2 5 0 $ 4 6 99 5 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 20 1 6 F O RD F2 5 0 $ 4 8 99 5 PICKUP TRUCK, 22,327 MIL 866-726-8593 dlr 2017 FORD F 150 $49 900 PICKUP TRUCK, 47,129 MIL 866-726-8593 dlr 7070 FORD 20 1 8 F O RD F-15 0 $ 4 9 99 5 PICK UP TRUCK 709 MIL 866-726-8593 dlr 20 1 6 F O RD F3 5 0 $ 51, 900 PICKUP MAGNETIC, 22,894 MIL 866-726-8593 dlr 20 17 F O RD F3 5 0 $ 51, 99 5 SUPER CAB 16,685 MIL 866-726-8593 dlr 2018 FORD F 150 $53 995 PICKUP MAGNETIC, 758 MIL 866-726-8593 dlr 20 15 F O RD F-15 0 $ 5 3 99 5 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 20 15 F O RD F3 5 0 $ 54, 99 5 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 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. 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 20 15 F O RD EXPEDITI O N 4dr SUV BLACK 866-726-8593 dlr 2010 FORD CROWN VIC 6,900.00 SEDAN 73,471 mil 866-726-8593 DLR 2005 FORD MUSTANG LX Convertible, Silver, Black Top, V6 941-650-8715 Dlr 2002 FORD TAURUS SES, 1 owner, 87K, All Power, Leather Interior, very clean! $3650 OBO 941-979-6234 7075 GMC 2015 GMC TERRAIN SLT 1 $14,413 4DR SUV 98,479mi 844-467-9558 dlr 20 15 G M C S IERRA 15 00 $24,976 Base extd cab silver 19,515 mi 844-467-9558 dlr 2013 GMC SIERRA 1500 SLE$25,576 4DR Crew Cab 56,988 Mil 844-467-9558 dlr 2015 GMC SIERRA 1500 $34,989 4X2 CREW CAB 48,619 m 844-468-0509 dlr 2015 GMC YUKON XL1500 $45,989 4X2 Denali 56,899 m 844-468-0509 dlr 7080 JEEP 2017 JEEP PATRIOT LATI TUDE $13,772 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 2015 JEEP RENGADE $15,900 Latitude 36K MI 844-467-9795 DLR 20 1 6 JEEP C HER O KEE $17,995 38,504 mil 866-726-8593 DLR 2014 JEEP CHEROKEE $18,900, Limited W/Nav 60,000 MI 844-467-9795 DLR 20 1 2 JEEP WRAN G LER 4DR $18,989 4unlimtd 4x4 sport 96,462 Mi 844-468-0509 dlr 2016 JEEP RENEGADE $18,995 29,750 mil 866-726-8593 DLR 20 1 6 JEEP RENE G ADE $20,900 15,762 mil 866-726-8593 DLR 2015 JEEP CHEROKEE $20,990 4DR FWD, RED 54,727 Mi 844-468-0509 dlr 20 15 JEEP G RAND C HER O KEE $21,660 4D SUV 36,348 mi 844-467-9558 dlr 2016 JEEP COMPASS $22,995 11,329 mil 866-726-8593 DLR 7080 JEEP 20 14 JEEP G RC HER O KEE $23,900 limt 50K MI 844-467-9795 dlr 20 1 2 JEEP WRAN G LER $25,343 unlmtd Sahara 73,725 mi 844-467-9558 dlr 2015 JEEP GR CHEROKEE $28,500 55,476 mil 866-726-8593 DLR 2016 JEEP WRANGLER $29,455 4D SUV White 27,102 mi 844-467-9558 dlr 20 17 JEEP WRAN G LER $33,990. GRAY, SAHARA, 3,920 MI 855-280-4707 DLR 20 1 6 JEEP WRAN G LER $33,995 6,145 mil 866-726-8593 DLR 20 15 JEEP G RC HER O KEE $36,500 8,105 mil 866-726-8593 DLR 20 15 JEEP G RC HER O KEE $38,988 11,283 mil 866-726-8593 DLR 2016 JEEP WRANGLER $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 1 982 JEEP SC RAMBLER $49,800 CWagon 108,948 mi 866-726-8593 dlr 20 15 JEEP G RC HER O KEE $51,888 22,386mil 866-726-8593 DLR 20 1 6 JEEP CO MPA S LATITUDE MATTAS MOTORS 941-916-9222 DLR 7090 LINCOLN 20 15 LIN CO LN MK C $17,900 SELECT LOADED 82K mil 844-467-9795 DLR 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 20 1 6 LIN CO LN MKX $35,900 4Door 16,686 mil 866-726-8593 DLR 20 17 LIN CO LN MKX $42,995 4Door 4,880 mil 866-726-8593 DLR 20 17 LIN CO LN MKX $44,995 4Door White 6,231 mil 866-726-8593 DLR 20 17 LIN CO LN 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 200 4 MER C URY G R. MARQUIS $5,338 GS, Clean, 70K Miles, Beige 941-650-8715 Dlr 7110 OLDSMOBILE 2003 OLDSMOBILE AURORA$2,990, 4Dr Sedan 4.0 Brown 844-468-0509 DLR 7135 SATURN USED SATURN CARS & SUVs Starting at $1,800 & Up. Saturn Parts Available. Pro Power Auto Sales941-627-8822www.propowerauto.com 2003 SATURN ION $2 500 white, 4 door, 941-624-3556 7145 ACURA 2006 A C URA T S X $7,987 BLUE METALLIC, 137K MI 855-481-2060 DLR 20 1 0 A C URA TL $9,787 PALLEDIUM METALLIC 157K MI 855-481-2060 DLR 2015 ACURA TLX 3 5L $16,425, 4DR SEDAN 16,425 mi 844-467-9558 dlr 2016 ACURA RDX $24,950 BASQUE RED PEARL, 30K MI 855-481-2060 DLR 20 14 A C URA MDX $24,990. BURGANDY, NAV, 64K MI. 855-280-4707 DLR 2016 ACURA RDX 4D r FWD $30,990 Gray 51,463Mi, 844-468-0509 DLR 7147 AUDI 20 14 AUDI A5 2 Dr AWD $27,989 White 54,645Mi, 844-468-0509 DLR 7148 BMW 2006 BMW 3 S ERIE S $ 8,877. ALPINE WHITE, 330i 85K MI 855-481-2060 DLR 20 14 BMW 5 3 5I $19,900. BLACK, NAV, 89K MI. 855-280-4707 DLR 2015 BMW X3 $20,791 Xdrive28i White 48 982 Mi844-467-9558 dlr 7148 BMW 2015 BMW X3 $20 791 Xdrive28i White 48,982 Mi 844-467-9558 dlr 20 15 BMW X 3 $20,791 Xdrive28i White 48,982 Mi844-467-9558 dlr 2014 BMW 328I $21 995 4DR SEDAN BLACK 38,587 Mi 866-726-8593 DLR 20 15 BMW 328 I $2 4, 99 5 4DR SEDAN BLACK 38,587 Mi 866-726-8593 DLR 20 15 BMW X5 $28 99 5 4DR SUVSilver 90,433 Mi 866-726-8593 DLR 2015 BMW 650I $47,900. BLACK, NAV, 40K MI. 855-280-4707 DLR 7160 HONDA 2014 HONDA ODYSSEY EX-L $20.774 4dr PASS VAN 66,215 mi 844-467-9558 dlr 20 1 2 H O NDA C IVI C $6,098 4D SE SILVER 134,214 MI, 844-467-9558 dlr 20 11 H O NDA C IVI C LX $7,276 4DR SE 92,850 mi 844-467-9558 dlr 2008 HONDA CR V $7,950 BEIGE METALLIC, EX-L 95K MI 855-481-2060 DLR 2011 HONDA FIT SPORT $8,166 4DR HTCHBK 71,462 mi 844-467-9558 Dlr 2008 H O NDA C R-V EX $8,190 4Dr SUV 82,549 mi 844-467-9558 dlr 20 1 0 H O NDA A CCO RD LX 2.4 $8,252 4dr se 94,660 mi 844-467-9558 dlr 20 11 HYUNDAI SO NATA $8,990 4DR SEDAN SE 87,127 m 844-468-0509 dlr 20 1 0 H O NDA FIT S P O RT $9,858 4DR HTCHBK 47,467 mi 844-467-9558 dlr 200 7 H O NDA ELEMENT, $9,877. ATOMIC BLUE, EX, 116K MI 855-481-2060 DLR 20 1 3 H O NDA FIT $9 900 53K MI 844-467-9795 DLR 20 1 0 H 0 NDA A CCO RD $9,987. METAL METALLIC, LX 80K MI 855-481-2060 DLR 2009 HONDA ACCORD $9,987. BLUE PEARL, LX-P 95K 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 2009 H O NDA C R-V EX-L $10,891 4D SUV 76,794 mi 844-467-9558 dlr 20 1 3 HYUNDAI ELANTRA $10,989 4DR SEDAN SE 38,268 m 844-468-0509 dlr 2009 H O NDA C R-V, $11,477 BLUE METALLIC, EX-L 120K MI 855-481-2060 DLR 20 1 0 H O NDA A CCO RD $11,561 4DR SUV RED 77,086 mi 844-467-9558 dlr 20 1 2 H O NDA C IVI C $ 11,5 96 4DR Pass Van 73,432 mi 844-467-9558 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 $13,995 4Dr Sedan Silver 28,899 mi 844-467-9558 dlr 20 15 H O NDA A CCO RD EX-L $14,266 4D Sedan White 84,050 mi 844-467-9558 dlr 2015 HONDA CIVIC EX $14,337 4dr Se white 52,878 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 1 3 H O NDA C R-V LX $14,812 4DR SUV 44,812 mi 844-467-9558 dlr 20 14 H O NDA A CCO RD EX-L $15,078 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 2014 HONDA CR V EX L $15,433 SUV Red 87,068 mi 844-467-9558 dlr 2015 HONDA CIVIC EX $15,625 4dr Se Silver 26,085 mi 844-467-9558 dlr 2015 HONDA CIVIC EX L $16,154 4dr Se Silver 26,085 mi 844-467-9558 dlr 2015 HONDA CR 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 15 H O NDA A CCO RD LX $16,863 4DR Sedan, gold 13,188 mi 844-467-9558 dlr 2016 HONDA C r-v $16,997 4DR FWD Black 44,630 m 844-468-0509 dlr 20 15 H O NDA A CCO RD EX $17,317 4Dr Sedan White 22,178 mi 844-467-9558 dlr 2015 HONDA CR V LX $17,424 4DR suv 47,283 mi 844-467-9558 dlr 2015 HONDA CR V LX $17,671 4D SUV 28,733 mi 844-467-9558 dlr 2016 HONDA CIVIC EX T $17,798 2D Coupe, Red 41 890 mi 844-467-9558 dlr 7160 HONDA 2015 HONDA CR V LX $17,986 4Dr SUV, Red, 34,422 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 2015 HONDA CR V LX $18,576 4d SUV 24,852 mi 844-467-9558 dlr 20 1 6 H O NDA C R-V SE$18,879 4DR Pass Van 46,370 mi 844-467-9558 dlr 20 17 H O NDA FIT EX-L $18,952 4dr Htchback 2,736 mi 844-467-9558 dlr 20 15 H O NDA A CCO RD $18,990 BLACK, EX-L 32K MI 855-280-4707 DLR 20 14 H O NDA O DY SS EY EX $19,900 W/NAV 65K MI 844-467-9795 DLR 2015 HONDA ACCORD HYB $19,990 Touring 4DR SE Blue 52,613 Mil 844-467-9558 dlr 2016 HONDA CR V SE $20,161 DR SUV WHITE 19,823 MI, 844-467-9558 dlr 20 15 H O NDA C R-V EX $20,424 4Dr SUV Blk 28,935 mi 844-467-9558 dlr 20 15 H O NDA C R-V EX $20,603 4Dr SUV 22,435 mi 844-467-9558 dlr 20 1 3 H O NDA O DY SS EYELITE$20,810 4DR Pass Van 75,652 mi 844-467-9558 dlr 20 15 H O NDA PIL O T $20,989 4DR FWD Silver 64,766 m 844-468-0509 dlr 2017 HONDA HR V EX $22,324 4dr se 3,377mi 844-467-9558 dlr 2016 HONDA CR V EX $22,335 4Dr SUV Black 18,421mi 844-467-9558 dlr 20 1 6 H O NDA C R-V EX $22,388 4DR SUV 16,497 mi 844-467-9558 dlr 20 1 6 H O NDA A CCO RD EX $22,520 4Dr Sedan RED 5,793 mi 844-467-9558 dlr 20 15 H O NDA C R-V EX-L $22,665 4DR SE 17,149 mi 844-467-9558 dlr 2014 HYUNDAI SANTA FE $22,990 4DR FWD SPORT 35,046 m 844-468-0509 dlr 2015 HONDA CR V EX L $23,913 4Dr SUV 7,301 mi 844-467-9558 dlr 20 14 H O NDA O DY SS EY $23,934 4DR Pass Van 54,002 mi 844-467-9558 dlr 20 1 6 H O NDA C R-V EX-L $23,935 4dr SUV 17,467 mi 844-467-9558 dlr 20 1 6 H O NDA O DY SS EY S E $23,946 4D Pass. Van 38,880 mi 844-467-9558 dlr 2017 HONDA CIVIC TOURING$24,655 4D SE Blk 2,417 mi 844-467-9558 dlr 20 1 6 H O NDA O DY SS EY EXL $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 20 1 6 H O NDA O DY SS EY $26,780 4Dr Pass Van 37,457 mi 844-467-9558 dlr 20 1 6 H O NDA PIL O T EX $27,367 4D suv blk 26,295 mi 844-467-9558 dlr 2016 HONDA ODYSSEY EX-L $27,656 4dr PASS VAN 35,766 mi 844-467-9558 dlr 20 1 6 H O NDA PIL O T EX-L $27,896 4DR SUV 49,279 mi 844-467-9558 dlr 20 1 6 H O NDA O DY SS EY EX-L$28,946 4DR Pass Van 17,002 mi 844-467-9558 dlr 20 15 H O NDA O DY SS EY $28,990 Pass Van 46,616 m 844-468-0509 dlr 2017 HONDA CR V EX L $29,487 4D suv white 19,505 mi 844-467-9558 dlr 2016 HONDA ODYSSEY $31,835 4DR PASS VAN 11,628 mi 844-467-9558 Dlr 2017 HONDA PILOT EX L $32,418 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 200 7 HYUNDAI TU CSO N, $5,987. PLATINUM, GLS, 109K MI 855-481-2060 DLR 2010 HYUNDAI SONATA $8,900 79K MI 844-467-9795 DLR 2008 HYUNDAI SONATA GLS $8,900 Latitude 53K MI 844-467-9795 DLR 2016 HYUNDAI ACCENT SE $9,798 4D Sedan Silver 45,094 mi 844-467-9558 dlr 2009 HYUNDAI SANTA FE $9,877. SLATE PEARL, LTD, 130K MI 855-481-2060 DLR 2016 HYUNDAI SONATA SE $12,117 4D Sedan 45,864 mi 844-467-9558 dlr 2017 HYUNDAI VELOSTER $12,900, 20K MILES 844-467-9795 DLR 20 14 HYUNDAI SO NATA $12,990. RED, GLS, 58K MI 855-280-4707 DLR 20 15 HYUNDAI TU SCO N $14,900 Latitude 34K MI 844-467-9795 DLR 2013 HYUNDAI SANTA FE $15,986 4DR Suv 45,800 mi 844-467-9558 dlr 2014 HYUNDAI SANTA FE $17,139 Sport 2.4L 27,202 mi 844-467-9558 dlr 2017 HYUNDAI TUCSON SE $17,549 4dr SUV 35,505 mi 844-467-9558 dlr 2 0 1 8 0 6 0 8 o t e n c 2 5 p d f 1 0 7 J u n 1 8 2 3 : 0 2 : 1 3

PAGE 26

Page 26 E/N/C www.yoursun.com The Sun / Friday, June 8, 2018 CLASSIFIEDS 12 6000 MERCHANDISE 6003 DEEP CREEK GARAGE SALES FRIDAY-SUNDAY. 8AM-3PM 1281 Observer P.G (deep creek). Estate sale entire house china,crystal,furniture,tools,etc GETRESULTS USECLASSIFIED! S AT O NLY 8 AM2 PM 2113 Nuremberg Blvd. Hummels, Swarovski crystal animals, Coach, Patio furniture. kitchen items, linens, books ,clothin g & MUCH MORE 6004 PORT CHARLOTTE GARAGE SALES FRI .SAT 8AM 3 : 30PM 23292 Delavan Ave. 2 FAMILY SALE! Beautiful Dinette S et, 2 Drawer Filing Cabinets & MANY OtherItems! ALL MUS T GO! ALL Prices Negotiable! S AT 8 -13644Harbor Blvd. Fishing Poles & Fishing Nets, Yard Tools, Bikes, Power Tools, Hand Tools and odds & ends. S AT. 9 AM2 PM 1 3 4 Barre Dr. Old Radios, Cameras, Records, Books, Mugs, Tapes, Linens & MUCH MORE!! SAT. ONLY OPEN EARLY FOR SALE: 9:30AM 4PM St. Vincent De Paul Resale Shop/St. Max, Toledo Blade Blvd. & 776. MEGA SALE! 50% OFF ALL DEPARTMENTS! (Items Over $1.00) ALL Clothing....$1.00!! (Except Boutique & Yellow/Red Tag) Red Dot Special: 6 For $1.00 6004 PORT CHARLOTTE GARAGE SALES THURS .FRI 9 1 22194 Catherine Ave. MOVING SALE! Plants, Kitchen, Furn, Floor Steamer, Clothes & MORE NEEDCASH? 6005 PUNTA GORDA AREA GARAGE SALES S AT. 8 3 1 009 Taylor Rd. Join us at our Indoor/Outdoor Special Sales Event at PG Train Depot. Crazy Sales, Tons of Fun, Free Giveaways! SAT. 8AM-NOON PG CHAMBER CITY WIDE GARAGE SALE BAYFRONT HOSPITAL (UNDERCOVER PARKING) 941-639-3720 6005 PUNTA GORDA AREA GARAGE SALES SAT. ONLY 9AM-3PM 1446 KITTIWAKEDR. BEAUTIFULHOMEFULLOFTREASURES, ANTIQUES& MUCHMORE! GETRESULTS USECLASSIFIED! WEDNESDAY-SUNDAY June 6th-June 10th 12:00PM 7:00PM 31049 Prairie Creek Drive Three Rivers Division Punta Gorda 33982. ENTIRE HOUSE & GARAGE CONTENTS SALE. ALL ITEMS MUST BE SOLD DUE TO HOUSE SALE. GOOD QUALITY FURNITURE, ART WORKS & ELECTRICAL GOODS. CASH ONLY 6006 NORTH PORT AREA GARAGE SALES FRI 8AM-2PM SAT 8AM-? 109 MINORCA PLACE WARM MINERAL SPRINGSCOMPLETE CONTENTS OF TWO BEDROOM HOME. BYESTATESALESSPECIALISTSB. MOYERMAN& DEEROE941-475-6273 GreatDealsin theClassifieds! 6008 ROTONDA AREA GARAGE SALES FRI & SAT 9 12 614 ROTONDA CIRCLE FURNITURE, TOOLS AND HOUSEHOLD ITEMS 6011 S. VENICE AREA GARAGE SALES SAT ., 7 : 00AM 4129 Hibiscus Rd. ANTIQUESEACHESTS, LARGEAFRICANSTATUES, ASSORTED ITEMSFROMAROUNDTHEWORLD! 6012 VENICE GARAGE SALES THUR S -Fri 8 AM2 : 00 PM 214 Park Blvd S, Antique Slot Machine, Furn, Lamps, Pictures, Tools, Treadmill, Clothes. 6013NOKOMIS/OSPREY GARAGE SALES S AT. O NLY. 8 : 30 -1 30 7 Riverview Dr. S., Nokomis. MULTI FAMILY SALE!! NO EARL Y BIRDS PLEASE. Bi g Variet y !!! 7163 HYUNDAI 2017 HYUNDAI TUCSON SE $18,327 4Dr SUV, Red, 22,072 mi 844-467-9558 dlr 20 17 HYUNDAI TU SCO N S E $19,191 4D SUV 10,433 mi 844-467-9558 dlr 20 1 8 HYUNDAI S ANTA FE SE $19,900 16K MI 844-467-9795 DLR 2017 HYUNDAI SONATA SE 14,900, 42K MI 844-467-9795 DLR 200 7 HYUNDAI S ANTE FE S E ABSOLUTELY GORGEOUS! MATTAS MOTORS 941-916-9222 DLR 7165 INFINITI 20 1 3 INFINITI M 3 7 $25,689 4Dr Rear Wheel Drive 33,377 Mi 844-468-0509 dlr 7175 JAGUAR 20 11 JA G UAR XJ $23,900, Sweet Ride 47K MI 844-467-9795 dlr 7177 KIA 2006 KIA AMANTI $ 4, 900 82k MI 844-467-9795 DLR 20 11 KIA S P O RTA G E $6,995. Grey. Runs Great! 941-650-8715 Dlr 2012 KIA SOUL EXCLAIM $8,540 4D Htchbk 83,273 mi 844-467-9558 dlr 20 1 2 KIARI O 5 $8,990 4DR, Htchbk 65,939 Mi 844-468-0509 dlr 20 15 KIA SO UL BA S E $9,287 4D HATCHBACK 54,990 MI 844-467-9558 Dlr 2013 KIA SOUL $10,700 Beige, 29K, Prem. Pkg. Looks & Runs Great! 941-822-7077 20 1 0 KIA SO UL $10,987. MOLTEN 25K MI 855-481-2060 DLR 2016 KIA FORTE LX $11,992 4d hatchback 13,709 mi 844-467-9558 dlr 20 17 KIA F O RTE LX $12,916.Cream Puff, 18K Miles. 313-850-5887 Dlr 20 15 KIA SO UL EX C LAIM $13,525 4DR Hatchbk 70,649 mi 844-467-9558 dlr 2016 KIA OPTIMA LX $13,900 Latitude 44K MI 844-467-9795 DLR 20 15 KIA O PTIMA $13,989 4DR SE LX 23,313 Mi 844-468-0509 dlr 20 1 3 KIA O PTIMA S X $14,476 4D Sedan White 62,857 mi 844-467-9558 dlr 2015 KIASORENTO $14,989 4DR FWD Gray 74,981 Mi 844-468-0509 dlr 2017 KIA SPORTAGE LX $15,433 4Dr SUV, 44,193 mi 844-467-9558 Dlr 20 15 KIA O PTIMA EX $15,839 4DR SE 29,782 mi 844-467-9558 dlr 20 15 KIA O PTIMA EX $15,922 4Dr Se 22,297 mi 844-467-9558 dlr 2016 KIA SPORTAGE EX $17,640 4D SUV White 41,069 mi 844-467-9558 dlr 20 15 BMW X 3 $20,791 Xdrive28i White 48,982 Mi844-467-9558 dlr 20 1 6 KIA SO RENT O EX $20,990 4d SUV Silver 35,198 mi 844-467-9558 dlr 20 1 6 KIA F O RTE LX 11,900,12k MI 844-467-9795 DLR 20 11 KIA SO UL PLU S 4 CYL. AUTO, EXTRA CLEAN. MATTAS MOTORS 941-916-9222 DLR 7178 LEXUS 2003 LEXU S GS300 Loaded $6,900, Extra Clean 110,000 K MI 844-467-9795 DLR 200 7 LEXU S RX 3 5 0 $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 7178 LEXUS 200 7 LEXU S E S 3 5 0 $11,877 RUBY RED METALLIC 74K MI 855-481-2060 DLR 2009 LEXU S RX3 5 0 $14,990. TRUFFLE, NAV, 86K MI. 855-280-4707 DLR 20 15 LEXU S C T200 H $18,990. BLACK, CERT, 59K MI. 855-280-4707 DLR 20 1 3 LEXU S E S 3 5 0 $19,911. SILVER, CERT, NAV 49K 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. WHITE, CERT, NAV 24K MI. 855-280-4707 DLR 20 15 LEXU S NX200 T $31,990. BROWN, CERT, NAV 31K MI. 855-280-4707 DLR 2015 LEXUS RX 350 $32,990. SATIN, CERT, NAV, 30K MI. 855-280-4707 DLR 20 15 LEXU S GS 3 5 0 $33,990. SILVER, CERT, NAV 35K MI. 855-280-4707 DLR 20 15 LEXU S RX-45 0 H $34,990. SILVER, CERT, NAV, 38K MI. 855-280-4707 DLR 2009 LEXU S R C 3 5 0 $37,990. BLUE, CERT, NAV F 22K MI. 855-280-4707 DLR 20 1 6 LEXU S L S -4 60 $57,990. WHITE, CERT, NAV 19K MI. 855-280-4707 DLR 7180 MAZDA 2013 MAZDA3 i SV $8 785 4DR SE Gray 53,138 Miles 844-467-9558 dlr 2014 MAZDA 3 $11,911. RED, NAV, 46K MI. 855-280-4707 DLR 2014 MAZDA CX 5 $17,990 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. (980)-255-9211 200 7 MER C EDE S S LKC LA SS $14,877. MARS RED, 3.0L 42K MI 855-481-2060 DLR 20 14 MER C EDE S -BENZ $20,900,C250 28K MI 844-467-9795 DLR 2009 MER C EDE S S C LA SS $27,987. GRAY METALLIC, 55K MI 855-481-2060 DLR 2014 MERCEDES ML350 $31,900 4Dr 40,800 mil 866-726-8593 DLR 20 14 MERCEDES-BENZ C L S 55 0 $39,900. SILVER, NAV, 12K MI. 855-280-4707 DLR 7192 MINI COOPER 2002 MINI COOPER $2,500 Silver/Black w/ sunroof & shade. Runs great New tires. 585-301-6133 20 14 MINI COO PER CO UPE $14,900, Must See!! 46k MI 844-467-9795 DLR 2015 MINI COOPER $16,900 Hatchback 23,479 mi 866-726-8593 DLR 7200 NISSAN 2008 NI SS AN S ENTRA $3,990 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 $9,489 4D Sedan 44,303 mi 844-467-9558 dlr 2014 NISSAN ALTIMA S $9,850. White, 2.5, 4 Cyl., 75K Mi. 313-850-5887 Dlr 2016 NISSAN SENTRA SV $10,852 4D SEDAN WHITE 40,960 MI844-467-9558 Dlr 7200 NISSAN 20 1 6 NI SS AN S ENTRA S $12,515 4Dr Sedan White 34,357 mi 844-467-9558 dlr 20 17 NI SS AN ALTIMA $14,582 2.5 SV 4D Sedan 44,169 mi 844-467-9558 dlr 20 1 6 NI SS AN ALTIMA $14,840 2.5 SV Black 36,659 mi 844-467-9558 dlr 2015 NISSAN PATHFINDER $15,993 4DR suv 49,125 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 $16,990 4Dr FWD Gray 39,988 mi 844-468-0509 dlr 2017 NISSAN ROGUE $17,348 4D SUV GRAY 25,523 MI844-467-9558 Dlr 20 17 NI SS AN R OG UE $17,576 Sport S 4D SUV 19,573 mi 844-467-9558 dlr 2015 NISSAN FRONTIER $20,995 Pickup 36,491 mil 866-726-8593 DLR 20 1 3 NI SS AN Q UE S T $21,990 FWD Gray 69,481 m 844-468-0509 DLR 20 1 8 NI SS AN FR O NTIER S V $22,397 4D Crew Cab Black 12,468 mi 844-467-9558 dlr 20 17 NI SS AN MURAN O $24,990 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 20 1 0 C HEVY CO RVETTE $26,987. RED METALLIC 30K MI 855-481-2060 DLR 7206 SAAB 2008 S AAB 9 3 $7,987. POLAR WHITE, 63K MI 855-481-2060 DLR 7207 SUBARU 20 1 3 S UBAR O O UTBA C K $16,900 AWD Loaded 844-467-9795 dlr 7210 TOYOTA 1999 TOYOTA CAMRY LE $2,400.136K Miles. Venice Senior Owner. Auto. A/C. All Records. 941-493-7629 2003 T O Y O TA C AMRY S E $6,900 115,000 MI 844-467-9795 DLR 2004 TOYOTA CAMRY LE EXTRA CLEAN $6995 MATTAS MOTORS 941-916-9222 DLR 20 1 0 T O Y O TA C AMRY $7,500. Blue. Great Shape! 941-650-8715 Dlr 2008 T O Y O TA SO LARA $7,987. SUPER RED V, SLE, 121K MI 855-481-2060 DLR 200 7 T O Y O TA C AMRY $8,437 2DR CONV 96,214 mi 844-467-9558 dlr 200 7 T O Y O TA PRIU S $8,477. BLUE, 96K MI 855-481-2060 DLR 20 15 T O Y O TA CO R O LLA LE $10,749 4DR SE 71,827 mi 844-467-9558 dlr 2012 TOYOTA PRIUS $12,000 4 Door, Only 31K Miles! (941)-639-1843 2013 TOYOTA CAMRY SE $12,849 4dr se 66,272 mi 844-467-9558 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 2011 TOYOTA AVALON $13,990. BLUE, 55K MI. 855-280-4707 DLR 7210 TOYOTA 2017 TOYOTA CAMRY SE $15,657, 4DR SEDAN 31,268 mi 844-467-9558 dlr 20 15 T O Y O TA C AMRY S E $15,900 34K MIL 844-467-9795 DLR 2015 TOYOTA COROLLA $15,990. SILVER, S PLUS, 20K MI. 855-280-4707 DLR 20 14 T O Y O TA VENZA LMTD $17,611 4D SUV 131,428 mi 844-467-9558 dlr 20 15 T O Y O TA RAV4 XLE $18,274, 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 15 T O Y O TA S IENNA $23,990. GOLD, LE, 27K MI. 855-280-4707 DLR 20 17 T O Y O TA S IENNA LE $24,839 4Dr Pass Van White 33,363 mi 844-467-9558 dlr 20 1 6 T O Y O TA TUNDRA $28,989 5dr Hatchback 26,137 m 844-468-0509 DLR 20 1 6 T O Y O TA TUNDRA $29,990. BLACK, LTD, NAV, 43K MI. 855-280-4707 DLR 2014 TOYOTA HIGHLANDER $30,995 WAGON 34,366 mil 866-726-8593 DLR 20 1 2 T O Y O TA C AMRY S E 10,900,89K MI 844-467-9795 DLR 7220 VOLKSWAGEN 20 1 2 VW JETTA 2 .5L S E $8,705 4DR SE 75,800 mi 844-467-9558 dlr 20 1 2 V O LK S WA G EN G TI $11,615 2dr Htchback 56,795 mi 844-467-9558 dlr 2015 VW JETTA 2 0L S $12,426 4DR SE 11,399 mi 844-467-9558 dlr 20 14 V O LK S WA G EN JETTA $12,906 2.0L TDI Value 77,071 mi 844-467-9558 dlr 20 15 VW PA SS AT 1. 8 T S P $14,237 4DR SE GRAY 32,755 mi 844-467-9558 dlr 20 15 VW TI G UAN S E $15,725 4DR SUV 35,789 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 6 VW PA SS AT 1. 8 T S E $17,606 4DR SE 17,557 mi 844-467-9558 dlr 20 14 VW BEETLE $20 990 2Dr Convertible, Gray 24,584 m 844-468-0509 DLR 20 1 8 VW ATLA S S $29 ,571 4dr SUV 1,476 mi 844-467-9558 dlr 20 1 2 VW JETTAS 62K MI MATTAS MOTORS 941-916-9222 DLR 7230 VOLVO 2000 VOLVO S80 T-6 $2,550 4dr sedan, 115k Sr. owned well maintained Dealer serviced Excellent cond.(732)-887-4818 7240 MISC.IMPORTS 20 1 6 FIAT 5 00 X L O UN G E $16,694 4D suv blk 8.237 mi 844-467-9558 dlr 20 17 FIAT 1 2 4 S PIDER $25,995,CONVERTIBLE 6,663 mil 866-726-8593 DLR 7250 ANTIQUES/ COLLECTIBLES FORD MODEL T PARTS & literature nice selection $100 must see 941-474-1776 1983 CADILLAC SEDAN DEVILLE 50K ORIGINAL MILES! A MUST SEE! MATTAS MOTORS 941-916-9222 DLR 7260 AUTOS WANTED W E BUY CARS & PICK UPS RUNNING OR NOT! $400 CASH + UP Frank 941-276-0204 AA AUTO BUYING Classics, Musclecars, Convertibles, TOP $$ PAID (239)-565-1618 CASHFOR ALL TRUCKS & CARS ANY COND RUNNING OR NOT. (352)-342-7037 WE BUY & PICK UP JUNK CARS 941-661-1928 BEST $$ FOR JUNKERS 7 Days, FAST PICKUP941-286-3122, 623-5550 7270 AUTO PARTS/ ACCESSORIES CAR TOWHITCH o ff e l -cam i no $100 786-306-6335 CO RVETTE RALLYWHEEL S 70Žs,set $495 786-306-6335 TIRE S 26 5/75/1 6 on A lum. Dodge Dakota Wheels. like new $350 941-626-8448 RHIN O RAMP S (2) auto/truck, black polymer, non-skid, 12x36, exec cond $20 941-697-0501 LEBRA: LIKEnew fits Buick Luc. or like sedan. $70 941-496-7983 H O LLEY VALVE C overs Aluminum finned Holley $125 941-629-6429 CORVETTE FACTORY Corvette Aluminum finned Valve Covers $150 941-629-6429 CLASS CM/H COVER 23-26 used 2 winters $125 941-496-7983 C LA SS C M/H CO VER 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 BI G BL OC K C HEVY 454 ci Cylinder heads oval port 70`s $300 941-629-6429 14Ž RALLYWHEEL S chevy el-camino,camaro $425 786-306-6335 7290 VANS 2000 CHRYSLER GRANDV OYAGER $2,250 White, 3rd row seating, new tires & battery, cold AC good cond 401-359-6102 2010 CHRYSLER T&C $6,800. White. Runs Great! 941-650-8715 Dlr 200 7 T O Y O TA S IENNA $9,877 SILVER PEARL, XLE, 127K MI 855-481-2060 DLR 20 15 D O D G E G rand C aravan W HEELCHAIR Van, 10Ž lowered floor & ramp. 941-870-4325 2008 C HRY S LER T O WN & COUNTRY LIMITED MATTAS MOTORS 941-916-9222 DLR 7300 TRUCKS/ PICK-UPS 1997 CHEVROLET 3500 $4,500 1 ton Dually 5th wheel, runs good! 863-558-2171 7300 TRUCKS/ PICK-UPS 1 996 F O RD RAN G ER XL T $4,995 Green/Silver, 3.0, V-6 941-650-8715 Dlr 2006 FORD F 150 SE $8,995.FX-4, Super Cab, V-8. 941-650-8715 Dlr 2010 DODGE RAM 1500 $11,877. GRAY METALLIC 135K MI 855-481-2060 DLR 2008 H O NDA RID G ELINE $12,477. WHITE, RTS, 124K MI 855-481-2060 DLR 2008 FORD F 150 $15,477. REDFIRE METALLIC, 86K MI 855-481-2060 DLR 20 1 6 F O RD F-15 0 $29,911. SILVER, XLE, 4X4, 46K MI. 855-280-4707 DLR 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 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 786-560-7030 20 15 C HEVY TAH O E $33,990. BLACK, LS, 50K MI. 855-280-4707 DLR 2006 F O RD EXPL O RER XLT 82K MILES MATTAS MOTORS 941-916-9222 DLR 2005 CHRYSLERPACIFICAŽ TOURING EDITION FABULOUS SUV. SR. OWNED, GOODMILAGE. DRIVESLIKENEW! EXCELLENTINEVERYRESPECT$3975/ OROCALL941-220-9752 NODISAPPOINTMENTS! 7330 BOATS-POWERED 1 6  2000 S UNDAN C E S KIFF w/Trailer, 25HP Merc 4Stroke,, $ 2,200 OBO 239-336-4617 14.5` SHOALWATER CAT T Top,2016 E-Tech 60 (Appro x 30 Hrs), Garmin 441S GPS, Trolling Motor, 2 Stickit Ancho r Pins w/ Brake, New Baitwell Pump, Single Axle Trl. $12,500. 941-204-4494 / 941-286-2977 10 1987 DOLPHIN FUNBOAT, Boat & Trailer totally restored. $2,100 FIRM 941-623-2797 7331 SAILBOATS 34 2004 GEMINI CATAMARAN CRUISER 3 Double State tooms, Westerbeke Diesel, onl y 2.6Ft Draft with Boards up. Air Conditioned, Price Just RE DUCED! Locally available. Call Skip Mansfield 941-769-0468

PAGE 27

The Sun /Friday, June 8, 2018 www.yoursun.com E/N/C Page 27 CLASSIFIEDS/FAITH & FAMILY 13 7333 MISC.BOATS 8 WALKER BAY N ew W a lk er Bay 8 NEVER IN WATER. $750 307-690-3704 7338 MARINE SUPPLY & EQUIP. GULLSWEEP $50 OBO 941-629-2708 B O AT LIFT: Elevator boat li f t $500 941-539-4178 Needanew Home? LookintheClassifieds! S TEERIN G WHEEL S 2 6 spoke 15Ž SS steering wheels. $75.00 each $75, OBO 941-629-2708 ANTENNAE BASE Adj usta bl e antennae base SS $20, OBO 941-629-2708 7339 CANOES/KAYAKS 10 4 SUNDOLPHIN DESTIN NEW! $200 941-698-1483 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 SCOOTER 2007 SC 250cc 4000 MI, Runs great. 80/mpg, $1,200/OBO 239-309-4090 HARBOR SCOOTERS for all your scooter needs... 3315 Tamiami Trl. PG We Repair Scooters too! 941-347-8705 SALES SERVICE PARTS HarborScooters.net B OSS H OSS 57 C hevy, 4 00 Horse, Red White & Blue $27,000 OBO 941-204-3458 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 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 W ANTED: Good Used 30` 5th W heel or 30` TT. No Calls after 6pm Please. 941-639-4039 Gerzenys RV WorldSERVICE PARTS & BODY One Stop Shop For all your needs 2110 US 41, Nokomis (941) 966-5335 Gerzenys RV WorldSERVICE PARTS & BODY One Stop Shop For all your needs 2110 US 41, Nokomis (941) 966-5335 7370 CAMPERS/ TRAVEL TRAILERS CLASS BSLARGEST DEALER IN USAFamily owned/operated GERZENYS R.V. WORLD2110 US 41, Nokomis I-75 Exit 195 (941) 202-6422 T urnyou r trashinto cash! Advertise youryard sa l e! 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 WANTED All M otor Homes, TTs, 5th wheels,& Diesel trucks. CASH paidon the spot for quick sale. Any Condition! Low or High Value. 954-789-7530 TURN YOUR RV INTO CASH!Sell it! Consign it! Trade it!NOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 WWW.RVWORLDINC.COM TRAILERS/5TH WHEELS TOY HAULERS/ SLIDE INS Top Brands Best PricesNOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 WWW.RVWORLDINC.COM RV HOTLINE 1-877-684-5132 OVER 800 RVS IN STOCK! *SALES *SERVICE *PARTS *BODYFAMILYOWNEDAND OPERATEDGERZENYS RV WORLD2110 US41, NOKOMISI-75 EXIT195 941-202-6422 NEAROSCARSCHERERSTATEPARK WWW.RVWORLDINC.COM SAVE $$$HUGE CLEARANCE RVS & PARTSSKIP EPPERS RVsPunta Gorda Closed Sun. & Mon. 941-639-6969 Blue-Ox Tow Hitches Sold & Installed. PRO-POWER AUTO SALES 4140 Whidden Blvd PC 33980 (941) 627-8822 7383 STORAGE W ANTEDTO RENT: Garage for Car, 9 Opening x 23 Deep in Englewood Area 631-398-2752 TODAYProject Linus, Have Fun making blankets for Charlotte County kids FGCU 117 Herald Court Punta Gorda 9-11 Nancy 627-4364 Bible School, 10am-2pm, Salvation Army, 2120 Loveland Blvd. Vacation Bible School, food provided daily, ages 4yrs-12yrs Eagles, Eagles 23111 Harborview Rd PC 941-629-1645 lunch 11-2 pm dinner 5-8 music by Tidal Wave Stone Crabs & Games, Play games & meet the Stone Crabs then FREE lunch. Ages 18 & under. 10:30-12pm @ PC Library 2280 Aaron St. 941.764.5562 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, Reservations Required, Prime Rib And More, Music With 3 Of A Kind 6:30-9:30 Punta Gorda Elks, Lunch 11-2,Dinner 5-8,Tiki open at 3,music by Sensations 6:30-9:30@25538 Shore Dr.PG 639-8180 Punta Gorda Elkettes, Elkettes Thrift Shop Open to the Public from 11:30am to 2:30pm @ 25538 Shore Dr,PG,637-2606, ext. 451 Mahjong, Cultural Center 2280 Aaron St. 12:30pm-3:30pm, Only .50 cents an hour, Cultural Center MembersPLUS free. 941-625-4175. SATURDAY Dragon Boat Paddling, Learn to paddle/race dragon boats. Wed&Sat 8am Thur 5:30pm 4500 Harbor Blvd 941-740-1286 please call for availability CCDems Club, 10:30 am 3596 Tamiami Trail, Sunnydell Plaza #102 Port Charlotte, FL 33952 941-258-3542 Local candidates will speak. Eagles, Eagles 23111 Harborview Rd PC 941-629-1645 dinner 5-8 Open Mic Billy G 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, Reservations Required, Prime Rib And More, Music With Sensations 6:30-9:30 Punta Gorda Elks, Lunch 11-2, Dinner 5-8,Tiki open at 3, Music by Black Velvet 6:309:30@25538 Shore Dr PG 639-8180 Dinner Dance, Not So Formal Formal Dinner Dance 5-10, A Quarters for a Cause supported event SUNDAY Punta Gorda Elks, Breakfast 8-12,Bar & tiki open at 12, Funday Sunday 2-5, Music by Tiki Tom@25538 Shore Dr. PG 639-8180 Punta Gorda Elkettes, Elkettes Thrift Shop open 8:30noon@25538 Shore Dr. PG 637-2606 Public welcome Farmers Market, History Park Open Air Market open every Sunday 9am-1pm, 501 Shreve St., between Virginia Ave. & Henry St. 941-639-1887 Prime Rib Dinner, Cultural Center 2280 Aaron St. Enjoy our $11.95 Prime Rib Dinner in Beaches Caf. Full menu also available. Eagles, Eagles 23111 Harborview Rd PC 941-629-1645, breakfast 7:30-11 Funday with Linda NASCAR/Bargo 12-7 AL 110-show me money, Show me the Money … join us for an afternoon of fun. Starting at 1:00 pm Sunday Bingo, 1-5PM Every Sunday at VFW Post 5690, Port Charlotte, Smoke Free, Lunch avaiable, Info 941-235-8992 Feet & Ankles, Strengthen from the Ground Up: Feet & Ankles, Sunday, June 10th, 1 … 3pm, $35, The Yoga Sanctuary Fellowship Church YFF, FC YFF/Blast is for young families w/ kids, to get together for fun & food. Its held at Rotonda Park @ 4:30pm 475-7447 MONDAY VBS Daniel & Babylon, Mon-Fri June 11-15, 5:30-8:30pm w/light dinner. Reg.form at GulfCoveChurch.com. Gulf Cove UMC, 1100 McCall, PC. 697-1747 Punta Gorda Elks, Lunch11-2,Chicken Night4:30-7:30,Music by JerseyVic4-7,Karaoke with BillyG7-9:30,tiki open at3@25538 Shore DrPG639-8180 Punta Gorda Elkettes, Elkettes Thrift Shop open 4-7pm@25538 Shore Dr. PG 33950 941-637-2606 PC Moose Lodge Bingo, Early birds 5 to 6pm Jackpot Bingos 6-10pm, Food available 4-6pm Bar Bingo…Am Leg 110, Bar Bingo … Specials, Hot Ball … Open to Public … Starts at 6:00 TODAY Dinner & Dance, Special: One half of Baked Chicken & reg menu 5-7:30pm. Music: Jay Smith 7-10pm, members & guest Rotonda Elks 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, 941-861-1980, 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 Medic al Dr RSVP: 473-3919 SATURDAY Spanish Story Time, Bilingual stories, songs, & activities Ages 3-11.10:30 am 2nd Sat. Elsie Quirk Library, 100 W. Dearborn St., 861-5000 Corn hole 12:30pm, Play Corn Hole indoors at Rotonda Elks. Bring a buddy or two, or come solo. Sign in 12:30pm games at 1pm $2 fee. BINGO, VFW 10178 Auxiliary 550 N. McCall Rd. Englewood 1:00 3:30 PM Public Welcome 941-474-7516 Asolo Kids Workshop, Storytelling workshop for ages 5-13 based on Jungle Book 1:30 Register scgov.net Elsie Quirk Lib 100 W Dearborn 861-5000 SUNDAY Broasted Chicken, Broasted Chicken Dinner 2-4pm. Lodge opens at noon. Flag Service at 1pm. Members & guests. Rotonda Elks. Flag Day Service, Come and join us as we commemorate the adoption of our Flag at 1pm with Honor Guard Service. Rotonda Elks Sunday Blue Plate, Italian Sausage VFW Aux. 550 N McCall Rd. 4:00 6:00 PM Dine In Carry Out, $6:00 Public Welcome. 941474-7516 Fellowship Church YFF, FC YFF/Blast is for young families w/ kids, to get together for fun & food. Its held at Rotonda Park @ 4:30pm 475-7447 MONDAY 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 Euchre, Euchre, Every Mon and Wed @ l:00 PM, VFW Post 10178, 550 N McCall Rd. (941)474-7516 Come join us Read with the Dogs, Read with pet therapy dogs from Suncoast Humane Society Ages 5-11, 3:30 pm, Elsie Quirk 100 W Dearborn St 941-861-5000 VBS Daniel & Babylon, Mon-Fri June 11-15, 5:30-8:30pm w/light dinner. Reg.form at GulfCoveChurch.com. Gulf Cove UMC, 1100 McCall, PC. 697-1747 Zumba Gold & Toning, Get fit while working out with Ricki to world music at Lemon Bay Womans Club, 51 N. Maple St, 6-7 pm, $7 each. 445-1310 Open Mic Night, Post #113.. Rotonda W..AYCE Spaghetti 5-7..$8.00 p.p. Open Mic 6:30-9:30 pm. Open to the Public..call 697-3616 for info. TUESDAY TOPS 167 Suncoast, Learn how to Take Off Pounds Sensibly & keep them off. 8-9 am Suncoast Aud. $4/Mo. Info: 475-0449. Register: 473-3919. Badminton, Englewood Sports Complex,9-12p, 941-861-1980. $2 to play! Beginning Line Dance, Learn steps and dances at Lemon Bay Womans Club, 51 N.Maple St. 9 10 am, $3.00, 474-1438. Table Tennis (Open), Englewood Sports Complex, 941-8611980, 9:30-12:30p. Open to all skill levels. $2 to play! Line Dancing, Dance with Harry to country, pop & standards at Lemon Bay Womans Club, 51 N. Maple St. 10-11am, $3, 474-1438. Plant Clinic, Plant Clinic @ Charlotte Englewood Library 10-12 Every Tuesday & Thursday, Florida Master Gardeners, Free. Reading Buddies, Kids age 4-8 practice reading with a buddy to improve skills Elsie Quirk Lib 100 W Dearborn 861-5000 Register scgov. net Auxiliary Penny Bingo, Post #113, Rotonda W..every Tues..11:30 am-3:00pm..lots of fun.. call 697-9991..Open to Public! Pickleball (Open), Englewood Sports Complex, 941-861-1980, 1-4p. Open to all skill levels. $2 to play! H2U Tuesday Cards, Play 4 types of cards. Bring friends. Play games of your choice. Free. Englewood Hospital Caf. 1:30-4:00 RSVP: 473-3919 Make it!, Kids age 5-11 make music based do it yourself creations 1:30-2:30 Elsie Quirk Lib 100 W Dearborn 861-5000 WEDNESDAYLine Dancing, 9-30 to 11-30 American Legion Post 113 3436 Indiana Road Rotonda West. Phone Eve at 941 697 8733 Beginner Pickleball, Englewood Sports Complex, 941-861-1980, 10:30-12:30p. Open to all skill levels. $2 to play! This is NOT instructional. Athena: Wisdom & Wit, Athena: Wisdom & Wit: Nothing is certain except death & taxesŽ, at Elsie Quirk Library, Wed., June 13,11:00AM12:00PM. TODAY Basic Exercise, $3/class 9-10 am NP Senior Center 4940 Pan American Blvd 426-2204 Join Brenda for a good workout & feel better North Port VFW, Members & Guests, Fish Fry/Rib Dinner 5-7, Music by DJ Scotty 6-10, 4860 Trott Cir, NP 426-6865 Pinochle, $2/person 12-3 pm NP Senior Center 4940 Pan American Blvd 426-2204 Best afternoon fun around, come play AMVETS 312 Dinner, Lunch 11:30-2:00 Dinner 5-7 Friday Fish. Darts 7:00 Music 6:30-9:30 Public welcome 7050 Chancellor Blvd NP 941-429-5403 Holy Name Bingo, 5-9pm San Pedro Activity Center Refreshments Non-Smoking Up to $1300.00 in cash Prizes Open to all 941-429-6602 Pinochle, $2/person 6-9 pm NP Senior Center 4940 Pan American Blvd Rochelle 429-1887 Friday night fun. Come join in. SATURDAY North Port VFW, Members & Guests, Pool Table, Bowling, Golf, Jukebox...whats your pleasure. 4860 Trott Cir, NP 426-6865 Storyteller Workshop, Author Tom Hart offers free storytelling workshop at 12:00 pm on Saturday, June 9 at North Port Library. 941-861-5000 Storyteller Workshop, Author Tom Hart offers free storytelling workshop at 12:00 pm on Saturday, June 9 at North Port Library. 941-861-5000 Adult Boxing, USA Boxing. Self-defense, balance, conditioning, confidence, memory. Sat. 2-3 at Morgan Center. $10. 239-292-9230. Free Author Event, Free presentation by author Leela Corman on Saturday, June 9 at 2:00 PM at North Port Library. 941-861-5000 Womens Self Defense, Free class Sat.6/9 3 to 5 PM 3951 Woodmere Park Blvd Venice Sensi Craig New Hope Com Church info Larry 941-549-3402 AMVETS 312 Dinner, Dinner 5-7 Sheppards Pie W/ Roll $6.00 Open Jukebox Public welcome 7050 Chancellor Blvd NP 941-429-5403 SUNDAY AMVETS 312 Breakfast, 8:30-11:00 Great selection $7 $1 Bl. Marys Dogs&Burgs 1-5 Canteen Bingo 2-4 7050 Chancellor Blvd NP 941-429-5403 North Port VFW, Members & Guests, Open 10AM-8PM, $0.25 off of drafts, domestic bottles & well drinks, 4860 Trott Cir, NP 426-6865 MONDAY Basic Exercise, $3/class 9-10 am NP Senior Center 4940 Pan American Blvd 426-2204 Join Brenda for a good workout & feel better Mahjong, 9 am-12:30 pm NP Senior Center 4940 Pan American Blvd 426-2204 They are looking for more players. Willing to teach North Port VFW, Members & Guests, Wings 5-7, Q at 7PM, Music by Mike & Company 6:30-9:30, 4860 Trott Cir, NP 426-6865 Duplicate Bridge, $3/ person 12:30-4:30 pm NP Senior Center 4940 Pan American Blvd Ella 429-8958 If you like bridge, bring a friend & play Rummikub, 1-4 pm NP Senior Center 4940 Pan American Blvd 426-2204 Like cards but not holding them? This is played with tiles AMVETS 312 Dinner, Lunch 11:30-2:00 Dinner 5-7 Mexican Night $2 Margaritas Show me the Money 6:30 7050 Chancellor Blvd NP 941-429-5403 VBS Daniel & Babylon, Mon-Fri June 11-15, 5:30-8:30pm w/light dinner. Reg.form at GulfCoveChurch.com. Gulf Cove UMC, 1100 McCall, PC. 697-1747 TUESDAY Scrabble, 9:30-11:30 am NP Senior Center 4940 Pan American Blvd 426-2204 Looking for more players, we play for fun Mahjong, 10 am-1:30 pm NP Senior Center 4940 Pan American Blvd 426-2204 They are looking for more players. Gail 941-429-1182 North Port VFW, Members & Guests, Tacos 11-2, Euchre 12-4, $0.25 off of drafts, domestic btls & wells, 4860 Trott Cir, NP 426-6865 Tech Rescue, 10 am, Shannon Staub Library 4675 Career Ln. North Port, 941-861-1740 Stop in for free technology help! Line Dancing, $5/class 12:152:15 pm NP Senior Center 4940 Pan American Blvd Joan 661-3799 Learn new steps & have fun. Great exercise Friend to Friend, Fellowship and fun every Tuesday from 1-3pm. Noon luncheon on 4th Tuesday. Gulf Cove UMC, 1100 McCall, PC. 697-1747 Bingo, $5/20 games $1/coverall 3-5:30 pm NP Senior Center 4940 Pan American Blvd 426-2204 Pay outs depend on sales. AMVETS 312 Dinner, Lunch 11:30-2:00 Dinner 5-7 Tuesday Menu LAUX Meeting 7:00 7050 Chancellor Blvd NP 941-429-5403 Youth Boxing, 6 p.m. Tues/ Thurs. Morgan Center. 6207 W. Price Blvd North Port. USA Boxing. Work ethic. 239-292-9230. $10. WEDNESDAY Basic Exercise, $3/class 9-10 am NP Senior Center 4940 Pan American Blvd 426-2204 Join Brenda for a good workout & feel better Amateur Radio, North Port Amateur Radio Club, Coffee Break. All Welcome. North Port Abbes Doughnuts 9:15AM come & have coffee 888-2980 CHARLOTTE EVENTS ENGLEWOOD EVENTS NORTH PORT EVENTS Charlotte Co. Trump Club Inaugural Event, Join us at 11:30am 2:00pm on June 11 at the Laishley Crab House, 150 Laishley Ct., Punta Gorda. Open to all Trump supporters. Meet Sherrie McKnight, Chairwoman of the Trump Engagement Committee and Deborah McMullen, Charlotte Co. Committeewoman. Lunch Optional. Featured EventPAID ADVERTISEMENT The Community Calendar items are entered by the event organizers and are run as submitted.Ž To submit an item, go to www.yoursun.com, select an edition and click on the Community CalendarŽ link on the left. Click Submit Event,Ž and fill out the appropriate information. 2 0 1 8 0 6 0 8 o t e n c 2 7 p d f 1 0 7 J u n 1 8 2 3 : 0 1 : 4 8

PAGE 28

Page 28 E/N/C www.yoursun.com The Sun / Friday, June 8, 2018 14LOCAL 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. Editors note: This is part one of a story that will be continued Saturday. It was an introduction that would be life-altering. North Port High grad Larry Taylor was 3 years old when he “rst picked up a basketball. He was introduced to the game by his father, who played Division 1 golf at the University of New Orleans and at Southern Illinois. I fell in love with the game,Ž said Taylor, with an enthusiasm thats palpable. I never let go of it after that.ŽA lasting love affair At age 5, Taylor began playing organized basketball, and his evolution would continue to progress from its nascent stages. Taylors father would spend countless hours in the gym with him, working to re“ne his game, teaching his son about the games nuances. Those formative years would be critical as Taylor evolved as a player, developing a deep understanding of the game, court vision and a sense of how to read the opposition. It was while Taylor was growing up in Englewood that he saw the bene“ts of hard work, in how it would shape his character and his game, providing him with a foundation, while attending Christian Heritage Academy. It was during this time, while he was evolving as an athlete, Taylor would spend as much as four hours a day, developing his skills in a facility that had no air conditioning, while working toward his objective. His mother Barbara also played an important role. My dad is the reason that Im the basketball player I am today,Ž said Taylor. My dad played (NCAA) Division 1 golf. He really understood what it took to be great at something. He instilled in me the mindset, if you really want to do something with basketball, you have to invest time, sacri“ce things and I bought into that. Dad did a lot of things for me on the court as well as off the court.ŽFather knows bestHowever, the example set by Taylors father was a paradigm he would follow. Work ethic, character and the desire to succeed served as the impetus for both father and son. Kurt Taylor was no different than his son, pursuing his dream during his youth, by walking 36 holes, carrying his own golf clubs, while re“ning his game. Hes almost 60 years old, and he still shoots in the low 70s,Ž said Taylor, who is 24 years old. Hes the main reason I was able to take my game to another level.Ž As Taylor progressed as an athlete, his hard work would be recognized and rewarded, with a twoyear scholarship to IMG Academy in Bradenton. Taylor attended the prestigious school while in the seventh and eighth grades. His father found a job in the area, and drove him to school every day, an hour from where they lived. It was that sense of commitment, one based on love, encouragement and sacri“ce, providing Taylor with a support system that allowed him to participate on travel teams and pursue his passion. Focus and faithIt was when Taylor turned 14 that he would make a lifealtering decision, one with resolute purpose, taking his work ethic to an entirely new level, with his objective being to play Division 1 basketball. Travel teams provided him with the opportunity to test his skills against more accomplished players, exposing the de“ciencies in his game, compelling him to work harder with de“ned goals in mind. I knew I was going to have to separate myself from not only what I did during games, but what I did when was nobody was watching,Ž said Taylor. The balance between school, family, faith and sport, can be daunting for any teenager, but for an athlete can provide additional challenges. Taylors discipline and focus enabled him to excel not only on the hardwood, but in the classroom. His drive and ability to prioritize allowed him to pursue his dreams. For me, it was my relationship with Christ, school and basketball,Ž said Taylor. Those were the three things that I really focused on.ŽHigh school heroicsTaylor played varsity basketball all four years at North Port High School; graduating in 2012. He started as a freshman, playing for Coach Curt Allen, someone whose in”uence had a signi“cant role in his development, helping him evolve not only as a person, but as an athlete. He believed in me, and I saw that, and that really brought a lot to my game,Ž said Taylor. Coach Allens confidence in Taylors play was one of many variables that compelled Taylor to perform at a higher level, reaching a status reserved only for the elite. He played point guard for the preponderance of his career, but could also play shooting guard. He attributes his faith, basketball IQ and his solid foundation for helping him attain his goals. His experiences at IMG Academy, the chance to be around college and professional athletes proved beneficial, providing him with insight and perspective at a young age, something his opponents and teammates didnt necessarily have the exposure to. Taylors list of accomplishments are impressive; a fouryear letter winner and varsity starter at North Port High School; he was twice a first-team all-area and all-district selection; earned second-team all-area during his sophomore year; he was a 2012 second-team all-state Florida 8A selection; 2011-12 Sun Area Player of the Year; was selected as the Florida Athletic Coaches Player of the Year; enjoyed an outstanding senior year by averaging 25 points, six assists, five rebounds and three steals per game; established records for points in a game, 37, and career assists and steals; and earned the distinction of North Port High Schools Male Athlete of the Year during his senior year. Taylor was inducted into the North Port High School Athletic Hall of Fame in 2016.Living the dream Con“dence and work ethic were character traits that would serve Taylor well as he made the transition to college. A players mental strength can be the difference in succeeding and surviving at the elite level, said Taylor, who played at Liberty University his freshman year, Bob Jones University as a sophomore and the last two years of his collegiate career at Southeastern University in Lakeland. Taylors intercollegiate career was as distinguished as his interscholastic endeavors. While at Liberty, the team won the Big South Championship, in 2013, and participated in the NCAA National Tournament; his success continued at Bob Jones University, leading the program to its “rst winning season, while establishing school records for points and assists not only in a game, but in a season; at Southeastern, Taylor earned second-team AllSun Conference honors and was recognized for his academic achievement and received the distinguished NAIA Champions of Character Award in 2016, for his work and service off of the court. A lot of the strength that I “nd that helps me with my mental game comes from my faith,Ž said Taylor. My faith is really what drives me. It pushes me. It keeps me going. In college, guys arent just only better, theyre bigger and stronger. You have to be able to take hits and bumps throughout the college season. In my four years of playing college basketball, no matter what team I was on, there was always one or two guys that would end up leaving. It always had something to do with someone not being able to withstand it, not having the mental strength to do it.ŽValues and evolution College basketball helped Taylor evolve as an individual, helping to shape his character and more clearly define who he was as not just an athlete, but as a person. It really allowed me to grow as a leader,Ž said Taylor. You have a new set of guys (on the team) every year; youre put into a situation, where you have to “gure out how to get along with guys, while going through the season and “guring out how youre going to win.Ž Taylors faith and character traits have allowed him to attain his objectives, but its his ministry that has allowed him to combine his love for Christ, basketball and teaching. Email: bbaugh@sun-herald.comLifelong passion fuels Taylors desireBy BEN BAUGHSUN SPORTS WRITER PHOTOS PROVIDEDA four-year letterman and varsity starter during his career at North Port, Larry Taylor set a number of school records. Larry Taylor enjoyed two successful seasons at Southeastern University. Larry Taylor realized a dream when he played Division I basketball at Liberty University.

PAGE 29

The News Wire Friday, June 8, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Record number of guns confiscated at Atlanta airportSee page 3 WASHINGTON „ Environmental Protection Agency chief Scott Pruitt announced the resignation of his senior legal counsel Thursday, the second departure of a top aide in as many days and one of a half-dozen since April amid unending barrages of ethics complaints and federal inquiries. The counsel, Sarah Greenwalt, is due to appear for questioning this month by a panel of House oversight committee staffers investigating allegations of ethics violations by Pruitt. On Wednesday, the EPA announced the resignation of Pruitt scheduler Millan Hupp. Hupps departure came after lawmakers released her testimony to the congressional panel, in which she said Pruitt had directed her to house-hunt and carry out other personal errands for him, including asking the Trump International Hotel about buying a used mattress cheap. In a statement announcing Greenwalts resignation, Pruitt called her a tremendous leaderŽ within the agency. Greenwalt did not return an email from The Associated Press to her work account seeking comment. A separate statement released by the EPA had Greenwalt praising Pruitts visionary leadership and tenacity.Ž In addition to the House committee, the EPAs inspector general, the Government Accountability Of“ce and the White House are investigating numerous allegations concerning Pruitts spending on “rst-class travel and security, his dealings with subordinates and with lobbyists, and other matters. Greenwalt, who also served as counsel to Pruitt in his previous position as Oklahomas attorney general, was in the news most recently when Pruitt rescinded a hefty raise for her after public criticism of his use of a little-known clause in the Safe Drinking Water Act to come up with the money. Pruitt, in appearances before congressional hearings this spring, has denied responsibility for any ethical lapses, saying subordinates made those decisions. It was a crime of opportunity that would chill the blood of any dog lover. On Wednesday afternoon, professional dog trainer Tony Carter parked his van in front of an In-N-Out in Redding, California, left the air conditioner on and ran inside to place an order. In just a matter of minutes, police say, a thief jumped into Carters van and sped off, taking 15 caged dogs bound for the Woofstock Dog Show in Northern California. Carter pleaded for help on Facebook, where he and others offered a $12,000 reward for the safe return of the animals. On Thursday, about 24 hours after they were stolen, the dogs were found, authorities said. A California Highway Patrol of“cer ”ying over the area spotted the white van on a dirt patch surrounded by tall pines. The windows were closed and the vehicle was parked in the sun. The CHP of“cer called in help on the ground. Of“cers broke a window to gain access to the dogs who were all barking and eager to be rescued,Ž Redding police announced on Facebook. They were taken to Haven Humane to receive veterinary services, food, water and loves. The dogs had high heart rates from heat and stress, were thirsty, hungry and in need of affection, but were otherwise “ne.Ž No arrests have been made and the investigation is ongoing.THE ASSOCIATED PRESSSOMERVILLE, Mass. „ A Massachusetts kindergarten class is drawing attention for using a lullaby to teach students about lockdown drills. Taped to the classrooms chalkboard is a rhyme set to Twinkle, Twinkle, Little Star,Ž rewritten telling students what to do if theres a shooter. It begins Lockdown, lockdown, lock the door. Shut the lights off, say no more.Ž A mother visiting the Somerville school posted an image of the poster Wednesday to Twitter. It has been shared thousands of times. Georgy Cohen, who took the photo, tells The Boston Globe it was jarring.Ž Online commenters say its sad children have to be ready for a shooting. Cohen and Somerville Public Schools declined to identify the school. The superintendent says lockdown drills are a sad necessity, adding that unfortunately this is the world we live in.ŽEPA chiefs senior legal counsel is latest top aide to leaveCalifornia police rescue 15 show dogs locked in stolen vanSchool uses lullaby to teach kids about lockdown drillsBy ELLEN KNICKMEYERASSOCIATED PRESSBy JOSEPH SERNALOS ANGELES TIMES LEAVE | 8 AP FILE PHOTOEnvironmental Protection Agency Administrator Scott Pruitt NASA/ZUMA PRESS/TNS This 2013 artists concept features NASAs Mars Science Laboratory Curiosity rover, a mobile robot for investigating Mars past or present ability to sustain microbial life. ORLANDO, Fla. „ NASA revealed the scienti“c discoveries made by the Mars Curiosity rover include organic compounds, which are the building blocks of life.Ž Details of the enigmatic discovery, which will appear in the journal Science on Friday, were revealed in a news conference Thursday. We found organic molecules in rocks from an ancient lakebed,Ž said Jen Eigenbrode, research scientist at NASAs Goddard Space Flight Center in Maryland and lead author of one of two new papers on the discovery. Those organic molecules could have come from life. We dont know that there was ever life on Mars.Ž So while there was no direct evidence of life, its still notable the building blocks of life exist, Eigenbrode said, although they could have come from nonbiological sources. Things like meteorites or even rock processes, we can attribute geology all by itself without life, to making organic molecules,Ž she said. The information that we have doesnt tell us which source is responsible for what we have.Ž Curiositys mission is to explore a habitable environment on Mars. Data gathered by the rover suggest a water lake existed billions of years ago at its landing site, Gale Crater, and that lake held the chemical building blocks necessary for life. The new “ndings involve ancient organic molecules, but also current atmospheric organic molecules. Organic molecules contain carbon and hydrogen, and also may NASA says Mars Curiosity rover discovered building blocks of lifeBy RICHARD TRIBOUORLANDO SENTINELWASHINGTON „ President Donald Trump unabashedly con“rmed reports that hes not doing much to prepare for next weeks historic summit with North Korean leader Kim Jong Un, unlike his predecessors who spent hours with advisers and brie“ng books before such high-stakes meetings. I think Im very well-prepared,Ž Trump said Thursday at the outset of an Oval Of“ce meeting with Japanese Prime Minister Shinzo Abe. I dont think I have to prepare very much. Its about attitude,Ž he said. I think Ive been prepared for this summit for a long time, as has the other side.Ž The president, who canceled the summit two weeks ago only to revive it a week later, cautioned reporters that the meeting could still fall through. Assuming he and Kim do come together on Tuesday in Singapore as scheduled, Trump said that the meeting will not be just a photo-op,Ž and probably would be just the “rst of several hell have with the North Korean leader. During an afternoon news conference beside Abe in the Rose Garden, Trump expressed optimism about the summit, predicting it would be a great success.Ž Asked about eventually normalizing relations with long-isolated North Korea, Trump said that outcome is something I would expect to do,Ž but only when everything is complete.Ž In the presidents view, as he and Secretary of State Mike Pompeo separately underscored, everythingŽ entails Kim giving up his nuclear arsenal after big advances over the last year. Yet an agreement to denuclearizeŽ is something that few experts on the region expect Kim to be willing to accept. They have to de-nuke,Ž Trump said.Trump says no need for preparation for summitBy ELI STOKOLSTRIBUNE WASHINGTON BUREAU MARS | 8 adno=50536657 EXPIRES JUNE 30, 2018

PAGE 30

Page 2 www.yoursun.com The Sun / Friday, June 8, 2018 TODAY / TONIGHTA stray afternoon t-storm A t-storm in spots earlyHIGH 90 LOW 7240% chance of rain 40% chance of rainA morning t-storm in spots; partly sunny91 / 7240% chance of rain SATURDAY GULF WATER TEMPERATUREClouds and sun, a t-storm in spots; humid89 / 7340% chance of rain SUNDAYMostly cloudy89 / 7225% chance of rain MONDAYClouds and sun with thunderstorms possible89 / 7435% chance of rain WEDNESDAYTimes of clouds and sun90 / 7425% chance of rain TUESDAY 1 3 9 7 3 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery high 050100150200300500 420-50 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 VENICE8390991009390Air 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. 0.10Ž Month to date 0.12Ž Normal month to date 1.35Ž Year to date 20.42Ž Normal year to date 13.39Ž Record 1.46Ž (1978) 24 hours through 2 p.m. Thu. 0.00Ž 24 hours through 2 p.m. Thu. 0.01Ž Month to date 0.01Ž Normal month to date 1.25Ž Year to date 10.27Ž Normal year to date 14.49Ž Record 1.46Ž (2012) High/Low 90/73 Normal High/Low 92/71 Record High 97 (1993) Record Low 61 (1967) High/Low 88/70 High/Low 86/75 Normal High/Low 89/72 Record High 95 (2004) Record Low 63 (1972)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 15.98 2.74 2.50 15.98/2018 J un. 0.12 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 20.42 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 73 t 87 75 pc Bradenton 87 73 t 89 74 pc Clearwater 86 74 t 88 74 c Coral Springs 91 76 t 89 74 pc Daytona Beach 86 70 t 85 71 t Fort Lauderdale 89 77 t 87 75 c Fort Myers 90 74 t 92 74 pc Gainesville 88 69 t 83 70 pc Jacksonville 88 71 t 86 71 t Key Largo 88 79 pc 86 78 pc Key West 87 77 t 87 79 pc Lakeland 88 70 t 90 70 pc Melbourne 88 74 t 88 73 pc Miami 89 78 t 87 76 t Naples 90 76 t 90 75 pc Ocala 87 68 t 86 69 pc Okeechobee 88 70 t 88 70 pc Orlando 88 71 t 89 73 pc Panama City 86 71 t 85 75 pc Pensacola 90 75 pc 88 73 pc Pompano Beach 88 77 t 87 75 pc St. Augustine 86 70 t 85 71 t St. Petersburg 86 72 t 88 73 pc Sarasota 87 71 t 88 73 pc Tallahassee 90 71 t 88 72 pc Tampa 87 73 t 89 75 pc Vero Beach 87 72 t 88 73 pc West Palm Beach 85 76 t 87 73 pc 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 11:54a 5:32a --6:44p Sat. 12:03a 6:15a 12:23p 7:40p Today 10:31a 3:48a 10:40p 5:00p Sat. 11:00a 4:31a --5:56p Today 9:46a 2:35a 10:12p 3:49p Sat. 10:09a 3:13a 11:23p 4:42p Today 12:26p 6:01a --7:13p Sat. 12:35a 6:44a 12:55p 8:09p Today 8:46a 2:27a 8:55p 3:39p Sat. 9:15a 3:10a 10:15p 4:35p S 4-8 0-1 Light SSE 4-8 1-2 LightFt. Myers 90/74 storms afternoon Punta Gorda 90/73 storms afternoon Sarasota 87/71 storms afternoon The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEForecasts and graphics provided by AccuWeather, Inc. 2018New Jun 13 First Jun 20 Full Jun 28 Last Jul 6 Today 2:52 a.m. 3:10 p.m. Saturday 3:28 a.m. 4:08 p.m. Today 6:34 a.m. 8:21 p.m. Saturday 6:34 a.m. 8:22 p.m. Today 1:47a 7:59a 2:10p 8:22p Sat. 2:29a 8:41a 2:53p 9:04p Sun. 3:11a 9:23a 3:36p 9:49p Monterrey 97/72 Chihuahua 95/68 Los Angeles 81/62 Washington 85/70 New York 82/66 Miami 89/78 Atlanta 90/70 Detroit 80/64 Houston 95/74 Kansas City 87/70 Chicago 75/62 Minneapolis 74/61 El Paso 102/78 Denver 94/59 Billings 83/59 San Francisco 69/56 Seattle 66/51 Toronto 73/58 Montreal 74/56 Winnipeg 79/60 Ottawa 73/54 WORLD CITIESCity Hi Lo W Hi Lo WCity Hi Lo W Hi Lo W City Hi Lo W Hi Lo WCity Hi Lo W Hi Lo WWeather (W): s -sunny, pc -partly cloudy, c -cloudy, sh -showers, t -thunderstorms, r -rain, sf -snow flurries, sn -snow, i -ice. THE NATION Cold Warm Stationary Showers T-storms Rain Flurries Snow IceShown are noon positions of weather systems and precipitation. Temperature bands are highs for the day. Fronts Precipitation -10s-0s0s10s20s30s40s50s60s70s80s90s100s110sU.S. ExtremesPublication date: 06/8/18 Today Sat. Today Sat. Today Sat. Today Sat.Albuquerque 94 66 pc 91 65 s Anchorage 63 52 c 65 50 pc Atlanta 90 70 pc 90 69 pc Baltimore 84 65 pc 81 64 t Billings 83 59 pc 90 59 s Birmingham 93 69 s 91 69 pc Boise 88 58 pc 77 44 pc Boston 80 60 pc 80 58 s Buffalo 77 58 pc 75 56 sh Burlington, VT 74 54 s 73 51 s Charleston, WV 89 65 pc 91 67 t Charlotte 88 66 pc 91 68 pc Chicago 75 62 t 75 61 c Cincinnati 90 69 pc 90 69 pc Cleveland 81 64 pc 76 61 r Columbia, SC 92 68 pc 91 69 pc Columbus, OH 85 66 pc 86 64 t Concord, NH 80 48 s 79 48 s Dallas 95 75 pc 95 74 pc Denver 94 59 pc 94 63 s Des Moines 87 68 t 86 68 pc Detroit 80 64 pc 74 59 r Duluth 67 48 c 65 48 pc Fairbanks 71 47 c 69 49 sh Fargo 79 61 c 83 61 c Hartford 82 56 pc 82 55 pc Helena 80 55 pc 86 50 pc Honolulu 88 75 sh 88 75 pc Houston 95 74 pc 95 76 pc Indianapolis 91 72 pc 89 70 pc Jackson, MS 93 70 s 91 68 pc Kansas City 87 70 t 92 70 t Knoxville 92 65 pc 91 68 t Las Vegas 102 77 s 103 75 s Los Angeles 81 62 s 82 64 s Louisville 94 74 pc 92 73 pc Memphis 94 74 pc 94 75 pc Milwaukee 66 56 r 68 54 c Minneapolis 74 61 t 77 62 c Montgomery 93 69 pc 90 70 pc Nashville 95 68 s 94 70 pc New Orleans 92 72 s 91 75 t New York City 82 66 pc 80 62 t Norfolk, VA 83 71 s 88 72 pc Oklahoma City 90 72 pc 95 71 pc Omaha 90 71 pc 92 72 pc Philadelphia 84 67 pc 82 64 t Phoenix 108 82 pc 110 81 s Pittsburgh 82 62 pc 78 59 t Portland, ME 77 53 s 75 52 s Portland, OR 70 53 sh 63 50 t Providence 81 58 pc 80 58 pc Raleigh 88 66 pc 91 69 pc Salt Lake City 90 67 s 95 58 s St. Louis 94 74 pc 88 73 pc San Antonio 97 75 s 96 77 pc San Diego 74 63 pc 76 64 pc San Francisco 69 56 pc 67 53 s Seattle 66 51 sh 63 49 t Washington, DC 85 70 pc 84 69 t Amsterdam 73 61 t 75 59 t Baghdad 113 82 s 112 84 s Beijing 93 68 c 76 62 sh Berlin 85 62 pc 86 64 t Buenos Aires 60 44 pc 61 53 pc Cairo 101 74 s 102 77 s Calgary 80 52 s 76 45 t Cancun 88 77 t 88 76 pc Dublin 66 49 t 67 49 t Edmonton 82 51 s 80 47 t Halifax 59 49 sh 64 47 pc Kiev 77 59 s 80 54 s London 72 54 t 72 56 pc Madrid 70 54 t 71 51 pc Mexico City 79 60 pc 78 59 pc Montreal 74 56 s 74 50 pc Ottawa 73 54 s 72 48 pc Paris 78 61 pc 80 63 t Regina 72 54 r 83 64 s Rio de Janeiro 76 67 c 77 66 c Rome 77 60 t 78 61 pc St. Johns 58 38 s 51 37 sh San Juan 88 78 pc 88 77 sh Sydney 67 57 c 64 55 sh Tokyo 81 73 pc 84 69 pc Toronto 73 58 pc 74 55 r Vancouver 62 50 r 64 48 pc Winnipeg 79 60 c 79 60 cHigh ................... 100 at Needles, CALow ..................... 30 at Leadville, CO(For the 48 contiguous states yesterday)84A twister struck Cleveland, on June 8, 1953, killing 20 people and causing more than $20 million damage. Q: How often does lightning strike the earth: 1, 10 or 100 times each second?A: 100 times per second 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 90/72 88/71 90/72 90/72 89/71 88/71 88/70 88/69 89/70 87/73 87/73 87/75 87/73 90/74 89/71 90/73 90/72 90/72 90/72 88/70 88/71 88/70 88/69 86/72 88/70 86/74 87/73 87/72 90/71 87/71 87/72 88/70 87/71 86/74 87/75 90/74 89/73 89/71 GUANTANAMO BAY NAVAL BASE, Cuba „ A new dining hall for guards at the Guantanamo Bay detention center has a shimmering view of the Caribbean and a lifespan of 20 years. Barracks scheduled to start getting built next year are meant to last “ve decades. And the Pentagon has asked Congress to approve money for a new super-max prison unit to be designed with the understanding that prisoners will grow old and frail in custody „ some perhaps still without being convicted of a crime. President Donald Trumps order in January to keep the Guantanamo jail open, and allow the Pentagon to bring new prisoners there, is prompting military of“cials to consider a future for the controversial facility that the Obama administration sought to close. Of“cials talked about the plans in an unusually frank manner as a small group of journalists toured the isolated base where 40 men are still held behind tall fences and coils of razor wire on the southeastern coast of Cuba. Weve got to plan for the long term,Ž Army Col. Stephen Gabavics, commander of the guard force, told reporters this week. The Pentagon was investing in upgrades at the Navy base under President Barack Obama, whose push to shutter the detention center couldnt overcome opposition in Congress. But those projects, including the $150 million barracks, were funded with the understanding that they could be used by the personnel of the Navy base that hosts the detention center. Now they are viewed as part of a broader effort to be able to operate the prison for many years to come. Now my mission is enduring,Ž said Adm. John Ring, commander of the task force that runs the jail. The Pentagon wants at least $69 million to replace Camp 7, the super-max unit that holds 15 men designated as high-value detaineesŽ who were previously in CIA custody. They include “ve men facing trial by military commission at Guantanamo for planning and aiding the Sept. 11, 2001, terrorist attack on the U.S. The men could get the death penalty if convicted, but the proceedings have been bogged down in pre-trial proceedings for years and any conviction would likely bring years of appeals. Of“cials say Camp 7 is in need of major repairs, with cracking walls and a sinking foundation, and it is not suitable to hold men who will likely be in custody for many years to come. The new unit, which would be known as Camp 8, would have cell doors wide enough for wheelchairs and hospice beds and communal areas so elderly prisoners could help each other as they grow old. The White House has endorsed the proposal but it is not known whether Congress will approve it. We have the responsibility for the detainees that we have here, regardless of what the political ”avor is outside there,Ž Gabavics said. The 40 detainees left at Guantanamo include “ve who were deemed eligible for transfer under Obama but couldnt clear the bureaucratic and diplomatic hurdles before he left of“ce. Of the remainder, nine have been charged in the military commission system and are in proceedings at various stages. The remaining 26 have neither been charged nor deemed eligible for transfer. They are being held in inde“nite detention under what the U.S. asserts are the international laws of war. The military allowed journalists a brief visit this week inside Camp 6, where most of the prisoners are held, as the men milled about and conducted late-afternoon prayers. Attorney David Remes, who represents four prisoners, said they are bored and frustrated. Limbo has never been more limbo-like,Ž Remes said. They are just waiting, waiting, waiting.Ž The detention center opened in January 2002 under President George W. Bush as a makeshift place to hold and interrogate people suspected of involvement with al-Qaida and the Taliban. Global outrage erupted over the treatment of prisoners and the Supreme Court ultimately ruled that anyone held there was entitled to challenge their detention in American courts, eliminating one of the main rationales for using Guantanamo in the “rst place.US military plans as if Guantanamo wont close for decades AP PHOTOIn this Wednesday, reviewed by U.S. military ocials, an Army soldier, right, and a Marine stand in front of the gates that separate the Cuban side from the Guantanamo Bay U.S. Naval Base. By BEN FOXASSOCIATED PRESSSpanish royal couple to visit US, meet Trump Egypt president asks housing minister to form new government Red Cross pulls 71 staff members out of war-torn Yemen UN warns that Somalias political unity at riskMADRID (AP) „ Spains King Felipe VI and Queen Letizia will travel later this month to the United States, where they will visit the White House as well as Louisiana and Texas. Authorities said in a statement Thursday that the royal couple will begin their trip June 14 with stays in New Orleans and San Antonio, cities that this year are celebrating the 300th anniversary of their foundation and which have close historical ties with Spain. The royals will be in Washington on June 19, where they will be received by President CAIRO (AP) „ Egypts President Abdel-Fatah el-Sissi on Thursday appointed a new prime minister, picking his housing minister Mustafa Madbouly to form a government. The appointment came three days after the outgoing premier, Sherif Ismail, submitted his BCAIRO (AP) „ The International Committee of the Red Cross says it has pulled 71 staff members out of Yemen after a series of incidents and threats in the war-torn country. Dominik Stillhart, ICRCs director of operations, says Thursday UNITED NATIONS (AP) „ The U.N. Security Council is warning that internal and external | HEADLINES AROUND THE WORLDDonald Trump and “rst lady Melania Trump. The statement said the foreign minister of Spains new Socialist government, Josep Borrell, will also be on the trip. It gave no further details. governments resignation, in keeping with political tradition at the start of a new presidential term. El-Sissi was sworn in on Saturday for a second, four-year term in of“ce, after being re-elected in a vote in which he faced no serious challengers. El-Sissi and Ismail are known to enjoy a close working relationship. Ismail sought medical treatment in Germany late last year. He returned home a month later showing considerable weight loss, some of which he has since regained. During Ismails treatment in Germany, Madbouly served as acting prime minister in November and was widely seen as likely to succeed Ismail. Madbouly has been housing minister since March 2014. The 52-yearold architect and urban designer served as director of the United Nations HABITAT Regional Of“ce for Arab States from 2012 until 2014. that ICRCs staff is being intimidated by parties in Yemens civil war. He said staff activities have been blocked, threatened and directly targeted in recent weeks, and we see a vigorous attempt to instrumentalize our organization as a pawn in the con”ict.Ž In April, unidenti“ed armed men shot dead a humanitarian aid worker from the ICRC in Yemens southwestern province of Taiz. pressures risk undermining Somalias political unityŽ and is expressing serious concern at the threats posed by the alShabab Islamic extremist group. A presidential statement approved Thursday by the 15-member council calls for steppedup efforts to prevent destabilizing effects of regional crises and disputes from spilling over into SomaliaŽ and to support the countrys federal system and institutions. Somalia has been trying to rebuild since establishing its “rst functioning transitional government in 2012 after more than two decades as a failed state riven by con”ict, famine and al-Shabab attacks.

PAGE 31

The Sun /Friday, June 8, 2018 www.yoursun.com Page 3 ATLANTA „ A recordbreaking number of guns was con“scated at Atlantas airport last month, federal authorities said. Thirty guns were found at security checkpoints at Harts“eld-Jackson Atlanta International Airport during May, Transportation Security Administration spokesperson Mark Howell said. Thats more than previously discovered at a single airport nationwide in one month. People are so used to having guns with them all the time,Ž Howell said. Normally, passengers are surprised to discover they had forgotten their gun in their bag. There is hardly ever an intent to do it on purpose,Ž Howell said. However, that does not excuse passengers from the hefty “nes attached to bringing a gun to a TSA security checkpoint. Fines can reach up to $13,000, Howell said. Typically, “rst-time offenders are subject to a $3,900 “ne. By the end of May, TSA workers had recovered 108 guns at Atlantas airport this year, an increase from the 91 guns discovered by this time last year. Across the country, more than 1,700 guns have been discovered so far this year at airports. During searches at security checkpoints, multiple guns were sometimes found in the carry-on bag of passengers. On May 3, four guns were recovered from one passenger alone, and the same thing happened a few days later on May 6. On May 26, three were discovered in one passengers carry-on. When a gun is discovered, TSA calls in the Atlanta Police Department to take over. Howell said 80 to 90 percent of the time, the gun is loaded.Ž In 2014, Georgia Gov. Nathan Deal signed the Safe Carry Protection ActŽ into law, expanding where people can carry guns in Georgia. Passengers are permitted to ”y with guns in checked baggage if properly packaged and declared. Guns must be unloaded, packed in a hard-side case, locked and stored separately from the ammunition. The gun must then be given to the airport check-in counter where it will be placed with other checked baggage. In October 2014 security checkpoint staff discovered that rapper Waka Flocka Flame, whose real name is Juaquin Malphur, had a handgun in his personal carry-on at Atlantas airport. A jury later acquitted him, and his lawyer said the rapper had accidentally taken his wifes bag to the airport without knowing the gun was inside. In February 2017, guitarist Rick Derringer pleaded guilty to bringing a loaded gun to the airport after he arrived in Atlanta on ”ight from Mexico with a gun in his bag. NEW YORK „ He went from delivering pizza to being detained by immigration of“cers. An Ecuadorean restaurant worker making a delivery to an Army garrison in Brooklyn wound up being detained June 1 after a routine background check at the gate revealed there was a warrant for his arrest for immigration law violations, of“cials said. Now, Pablo Villavicencio is in Immigration and Customs Enforcement custody pending removal from the country, ICE spokeswoman Rachael Yong Yow said. Villavicencios wife, Sandra Chica, said he went to deliver pizza to Fort Hamilton last week and was asked for identi“cation by the guard who received him. Villavicencio, who worked at Nonna Delias pizzeria, an hour away by car in Queens, produced a city identi“cation card, but the of“cial told him he wanted to see a state drivers license. An Army spokeswoman told The New York Times that if visitors dont have a military identi“cation card, they have to get a pass that requires a background check. The check on Villavicencio showed there was an active ICE warrant on “le, at which point he was detained by military police, said Fort Hamilton spokeswoman Catherine SantoPietro. This is unhuman,Ž Chica said during a phone interview. He was not committing any crime. He is a father who is working for his daughters. Every day our daughters ask me why their dad is not coming home.Ž Gov. Andrew Cuomo condemned Villavicencios detention on Thursday, saying it goes against everything we believe in.Ž Detaining a hardworking man, separating a father from his children and tearing apart communities doesnt make America safe, and a wrong minded immigration policy grounded in bias and cruelty doesnt make America great,Ž he said in a statement. Cuomo, a Democrat, also offered Villavicencio and his family free legal representation and services through the Liberty Defense Project, a state-led project to assist immigrants. Chica, who was born in Colombia and moved to the U.S. a decade ago, said she is a U.S. citizen. She and Villavicencio have two daughters, who are 3 and 2 years old and were born in the U.S. Chica and the two girls attended a news conference in front of the army base Wednesday along with Brooklyn Borough President Eric Adams and City Councilman Justin Brannan. Both politicians said they were seeking answers from Fort Hamilton. Is our city, state and nation any safer today because they took a pizza delivery guy off the streets?Ž asked Brannan. Yong Yow, the ICE spokesperson, said that in March 2010 Villavicencio was granted voluntary departure by an immigration judge but failed to depart by July, as ordered. As such, his voluntary departure order became a “nal order of removal,Ž she said. Chica said this was not the “rst time Villavicencio delivered pizza at the base. What prompted them to call ICE?Ž she asked. They only care about statistics, one more deported man. They dont care about the impact this will have on us.Ž Immigrant family advocacy groups like Make the Road New York have called for an investigation. Steven Choi, executive director of the New York Immigration Coalition, said in a press release its absolutely disgusting when the strongest military in the world punches down by going after pizza delivery men.ŽMilitary base calls immigration agents on pizza delivery manBy CLAUDIA TORRENSASSOCIATED PRESSRecord number of guns confiscated at Atlanta airport PHOTO PROVIDED BY TSA VIA APThis update handout photo released Thursday by the Transportation Security Administration shows a handgun that was one of 30 guns conscated in May 2018 at Hartseld Jackson Atlanta International Airport security checkpoints. The 30 guns found in May set a new record for most guns discovered at a single airport nationwide in a single month. HEADLINE NEWS FROM AROUND THE NATION Federal agency pegs $4M for Arctic refuge infrastructure Onlookers ogle Wyoming tornado that damages handful of homesSleuthing leads to new findings about peculiar ocean fishBison gores woman in Yellowstones 3rd recent animal attack Feds: Tesla accelerated, didnt brake ahead of fatal crash Scientists predict average dead zone for Gulf this year Ex-TV chef contestant accused of poisoning neighbors tree House takes up Trump-sponsored plan to cut $15B in spending Facebook made some private posts public for as many as 14MANCHORAGE, Alaska (AP) „ The Interior Department plans to spend $4 million in the section of the Arctic National Wildlife Refuge where petroleum drilling may be allowed. Interior Secretary Ryan Zinke in a release Thursday said the spending will be part of nearly $5.9 million approved in Alaska for critical U.S. Fish and Wildlife Service infrastructure. The wilderness area has little infrastructure. The department says money will be spent to improve existing facilities, construct outbuildings and support heightened levels of activity.Ž The Trump administration in April announced a 60-day environmental review for a refuge lease sale. The refuge is home to polar bears and the calving grounds of a caribou herd shared with Canada. Environmental groups and Alaska Natives south of the refuge who rely on migrating caribou oppose drilling. LARAMIE, Wyo. (AP) „ A tornado that took its time roaring across a sparsely populated area of Wyoming caused quite a few oohsŽ and ahhsŽ as well as some damage. Aaron Voos saw the twister touch down north of the city of Laramie while driving home with his 6-year-old son Wednesday. SEATTLE (AP) „ Scientists have identi“ed three new species of opah, a colorful, peculiar deep-diving “sh that is increasingly served in U.S. restaurants. A team of researchers with NOAA Fisheries has identi“ed “ve distinct species of opah, also called moon“sh, revealing that there isnt a single global species. They describe the differences in a recently published paper in the peer-reviewed journal Zootaxa. Opah isnt harvested by commercial “sheries but is often caught incidentally during commercial “shing for tuna or sword“sh off the coasts of Hawaii and California. Sport anglers also catch moon“sh, which on average weighs about 100 pounds and can be bigger than an automobile tire. YELLOWSTONE NATIONAL PARK, Wyo. (AP) „ A bison has gored a woman for the third animal attack in Yellowstone National Park this week. Yellowstone of“cials say a crowd got too close to (AP) „ Federal investigators say a Tesla SUV using the companys semiautonomous driving system accelerated just before crashing into a California freeway barrier, killing its driver. The National Transportation Safety Board also says crash data shows the SUV did not brake or steer away from the barrier in the three seconds before the crash. The agency says it now will examine whether the Tesla Autopilot system performed as designed. The NTSB issued a preliminary report Thursday on the March 23 crash near Mountain View. The cause hasnt been determined yet. Tesla wouldnt say if the system performed as designed. A spokesperson referred to a company blog saying that a Tesla with Autopilot is far safer than vehicles without it. The blog says Autopilot does not prevent all crashes but makes them less likely. NEW ORLEANS (AP) „ Federal scientists are predicting an average dead zone this summer in the Gulf of Mexico. But they note that this would still be three times greater than the long-term goal for reducing the size of the area where theres too little oxygen to support marine life. The National Oceanic and Atmospheric Administration predicts this years will cover about 5,780 square miles, or about the size of Connecticut. The 33-year average is about 5,460 square miles. Last years was the largest ever measured, at 8,776 square miles. NOAA says its making independent predictions for the “rst time, after years of working with four universities. The forecast is based on nitrogen runoff and river discharge data from the U.S. Geological Survey. NEW YORK (AP) „ A onetime contestant on reality show Top ChefŽ has been arrested on charges he poisoned his neighbors giant maple tree thats now in danger of dying. Prosecutors say Adam Harvey is due in court Friday after allegedly drilling holes into the trunk of the 60-year-old tree in Brooklyn and “lling them with herbicide. The Daily News reports the 33-year-old New York restaurateur claimed the silver maple blocked sunlight from the solar panels on his home in the Windsor Terrace neighborhood. It says neighbors photographed him in action on April 30. Half of the leaves have wilted on the tree that belongs to a retired schoolteacher. Harvey is charged with criminal mischief and criminal trespass. He owns the Bar Salumi restaurant in Brooklyn. He has declined to comment. WASHINGTON (AP) „ The House on Thursday took up a White House plan to cut almost $15 billion in unused government money, a move thats designed to demonstrate “scal discipline in Washington even though it wouldnt have much of an impact on spiraling de“cits. The measure would take a mostly symbolic whack at government spending because it would basically eliminate leftover funding that wouldnt have been spent anyway. Its headed for a vote Thursday night in the House but faces long odds in the closely divided Senate. The package of socalled rescissions has been embraced by GOP conservatives upset by passage in March of a $1.3 trillion catchall spending bill that they say was too bloated. More pragmatic Republicans on Capitol Hills powerful Appropriations panels arent keen on the measure, though. NEW YORK (AP) „ Facebook says a software bug made some private posts public for as many as 14 million users over several days in May. The problem, which Facebook says it has “xed, is the latest privacy scandal for the worlds largest social media company. The company said on Thursday the bug automatically suggested that users make new posts public, even if they had previously restricted to friends onlyŽ or another private setting. Erin Egan, Facebooks chief privacy of“cer, says the bug did not affect past posts. She added that Facebook is notifying users who posted publicly during the time the bug was active to review their posts. The news follows a recent furor over Facebooks By BRINLEY HINEMANASSOCIATED PRESS PHOTO PROVIDED BY THE DAILY SITKA SENTINEL VIA APIn this Sept. 12, 2005, le photo, John Petraborg holds up a 35-pound moonsh, also known as opah and normally found in the deep waters near Hawaii, on board his troller Roulette at ANB Harbor in Sitka. the bison Wednesday in the Lower Geyser Basin. The bison charged the crowd, goring 59-year-old Kim Hancock of Santa Rosa, California. Hancock was taken to a hospital with a hip injury and was in good condition. Park of“cials say some in the crowd came within 15 feet of the bison when the safe distance is at least 75 feet. On Sunday and again Tuesday, a female elk with a calf injured two women near a Yellowstone hotel. Park of“cials arent sure if it was the same elk. A bison rammed and slightly injured a woman in Yellowstone in early May. sharing of user data with device makers, including Chinas Huawei. He called his wife who was at home with their 11-yearold son and told them to drive away. Voos admits the usual advice is to go to the basement. But he says the tornado was moving so slowly, they had plenty of time to meet him roadside a few miles away. The family and several neighbors watched the tornado churn across a rolling prairie and into the mountains, missing their house by under a mile. Sheriffs of“cials say a couple of homes were damaged, but no injuries were reported.NATIONAL NEWS 2 0 1 8 0 6 0 8 w i r e 0 3 p d f 1 0 8 J u n 1 8 0 2 : 1 0 : 3 1

PAGE 32

Page 4 www.yoursun.com The Sun / Friday, June 8, 2018 -13.2 ConchoRes130.34 +3.22 +22.2 Conduent n 19.75 -.70 -10.1 Conns 31.95 +6.30 +13.3 ConnWtrSv 65.06 -.77 +26.6 ConocoPhil 69.48 +1.60 -1.3 ConsolCom12.03 +.42 -14.3 ConEd 72.79 +.40 -2.2 ConstellA 223.53 -.83 +24.2 ContlRescs 65.78 +2.01 -24.0 CooperTire 26.85 -.10 -31.7 CorMedix .34 +.05 +39.0 CorOnDem49.12 -2.73 -9.9 Corning 28.81 -.10 -5.3 CorpOffP 27.64 +.05 -15.2 Cosan Ltd 8.23 -.47 +8.8 Cos tco 202.57 +4.91 -32.6 Coty 13.41 +.18 +5.3 CousPrp 9.74 -.01 -1.5 CrackerB 156.44 -1.14 +37.4 CrestEq rs 35.45 +1.35 +46.7 Crocs 18.54 +.09 +.5 CronosGp n 7.66 -.27 -7.7 CrwnCstle 102.48 -.41 -20.6 CrownHold 44.64 +.08 +7.3 CubeSmart 31.02 ... -18.6 Cummins 143.86 +.31 +25.0 CybrOpt 18.75 -.05 +10.8 CypSemi 16.89 -.09 D-E-F+13.6 DCT IndlTr 66.77 +.01 ... DDR Corp rs16.70 +.15 -.3 DNP Selct 10.77 +.03 -16.9 DR Horton 42.44 +.10 -11.3 DTE 97.04 +.10 +2.8 DXC Tch n 84.40 -.35 +10.4 Danaher 102.50 -.30 -4.8 Darden 91.40 +.49 -16.8 DeanFoods 9.62 +.04 +58.3 Deciphera n35.89 -5.63 +1.4 Deere 158.65 +.10 -4.5 DeltaAir 53.46 -.71 +101.4 DenburyR 4.45 +.16 -34.5 Dentsply 43.11 +.10 -65.6 Dermira 9.56 +.29 -39.5 Deutsch Bk 11.51 +.16 +1.3 DevonE 41.95 +.44 -1.3 Diageo 144.18 -2.42 +3.9 DiamOffsh 19.32 +.30 +10.7 DiamRk 12.50 -.12 -9.6 DiambkEn 114.12 +1.90 +15.0 DianaShip 4.68 -.08 +30.1 DicksSptg 37.39 +.29 -24.5 Diebold 12.35 +.30 +26.7 DigiIntl 12.10 -.10 -5.1 DigitalRlt 108.10 -.26 +54.7 Dillards 92.92 +1.37 -1.8 Discover 75.54 +.11 +1.7 DiscIncA 22.77 +.41 +1.4 DiscIncC 21.47 +.30 -33.0 DishNetw h 32.00 +.88 -4.7 Disney 102.47 +.56 +40.9 DocuSign n 55.99 -1.37 +.9 DollarGen 93.82 -.81 -23.6 DollarTree 81.96 +.37 -23.0 DomEngy 62.39 +.64 +44.0 Dominos 272.04 +2.41 -1.7 Domtar g 48.66 -.10 -1.8 Donaldson 48.09 +.39 -2.5 DowDuPnt 69.42 -.62 -11.1 DryStrt 7.68 +.01 +6.3 Dropbox n 30.27 -.96 -4.9 DufPUC 8.42 -.04 -12.6 DukeEngy 73.48 +.34 +4.7 DukeRlty 28.50 +.02 +31.0 E-Trade 64.96 -1.03 +7.2 eBay s 40. 45 +.50 +9.3 EOG Rescs117.93+1.79 -6.6 EQT Corp 53.15 +1.46 +1.7 Eaton 80.34 +.06 +14.5 EV EEq2 17.43 -.01 +1.0 EVTxMGlo 9.47 +.01 +8.7 Ecolab 145.87 -.71 -90.1 EdgeTher n .93 -.07 -5.6 EdisonInt 59.72 +.82 +26.0 EdwLfSci s142.01 +.04 -21.0 EldorGld g 1.13 ... +30.3 ElectArts 136.91 -.03 +1.7 EliLilly 85.88 -.05 +20.2 EllieMae 107.46 -1.92 +4.7 ElmiraSB 20.40 +.92 +9.5 EmergeES 7.87 +.18 +5.3 Emer sonEl 73.37 +.08 +11.5 EnLinkLP 17.14 -.33 +17.7 EnableMid 16.73 -.07 -28.8 EnbrdgEPt 9.83 -.12 -20.0 Enbridge 31.29 +.32 -6.5 EnCana g 12.47 +.27 +.8 Endo Intl 7.81 +.06 +2.4 EgyTrEq s 17.68 +.21 +7.8 EngyTrfPt 19.32 +.05 +31.2 Enerpls g 12.84 +.38 -3.4 EnLinkLLC 17.00 -.10 -9.4 Ennis Inc 18.80 +.40 +120.7 Enphase 5.32 +.02 +15.4 ENSCO 6.82 +.15 -36.6 Entercom 6.85 -.15 -5.8 Entergy 76.63 +.23 +10.8 En tProdPt 29.37 +.28 +7.3 Equifax 126.49 +1.77 +.5 EqtyRsd 64.11 -.22 +19.1 EsteeLdr 151.51 +3.30 +63.5 Etsy n 33.43 -.05 -1.6 Evergy 51.93 -.36 -15.2 EversrceE 53.60 -.04 -7.9 EvineLive 1.29 +.01 +80.5 EvolentH n 22.20 +.55 +20.3 ExactSci h 63.20 -2.16 +6.3 ExantasCap 9.96 -.01 -36.8 Exelixis 19.21 -.69 +1.9 Exelon 40.14 +.43 +.5 Expedia 120.34 -2.07 +.3 Express 10.18 +.08 +4.7 ExpScripts 78.15 +1.62 -31.2 ExtrmNet 8.62 +.04 -.9 ExxonMbl 82.88 +.82 +1.6 FNBCp PA 14.04 +.05 +6.6 Facebook 188.18 -3.16 -3.2 Fastenal 52.94 +.85 +3.1 FedExCp 257.25 +.70 +37.5 FedNatHld 22.79 -.21 -9.0 FedRlty 120.83 -.90 +30.2 Ferrari n 136.45 -3.01 -14.7 Ferrellgs 3.65 -.12 +19.9 FiatChrys 21.39 +.22 -4.7 FidlNatFn 37.41 +.18 -4.7 FidusInvst 14.47 +.35 +4.2 FifthThird 31.62 -.03 -14.6 Finisar 17.38 +.01 +19.9 Fir eEye 17.03 -.41 +19.6 FstData n 19.99 -.15 -4.6 FstHorizon 19.07 +.13 +10.8 FMajSilv g 7.47 +.19 -21.1 FstSolar 53.28 -2.25 +8.9 FirstEngy 33.34 +.17 +14.5 Fiserv s 75.07 -.99 +14.0 Fitbit n 6.51 +.12 +49.4 FiveBelow 99.05+17.77 -9.9 FlrtyTotR 19.47 +.06 -21.3 Flex Ltd 14.15 -.08 +4.9 FlowrsFds 20.26 +.10 -3.8 Fluor 49.67 +.06 +23.0 FootLockr 57.65 +.65 -3.7 FordM 12.03 +.06 +40.8 Fortinet 61.50 -1.79 +7.8 Fortive n 77.98 +3.02 -15.8 FBHmSec 57.64 -.28 +257.4 Fossil Grp 27.77 -.04 -20.9 FrankRes 34.28 -.19 +12.2 FranksIntl 7.46 +.30 -5.4 FrptMcM 17.93 -.27 +8.3 Frontr rs 7.32 ... +2.4 FuelCell rs 1.74 -.18 G-H-I -11.8 GGP Inc 20.62 +.17 -11.1 GNC 3.28 +.09 +19.2 GW Pharm157.41 -3.48 -2.8 GabDvInc 22.76 +.06 +2.8 GabMultT 9.46 -.01 -18.6 GabUtil 5.78 +.01 -19.3 GameStop 14.49 +.07 -4.6 Gam&Lsr n 35.28 -.08 -9.1 Gannett n 10.54 +.05 -6.8 Gap 31.54 +.45 +3.1 Garmin 61.43 -.46 +2.1 GAInv 35.13 +.04 -.3 GenDynam202.85 +1.34 -21.1 GenElec 13.78 +.14 -28.8 GenMills 42.22 -.38 +7.4 GenMotors 44.01 +.46 +4.7 GenesisEn 23.41 +.40 +17.2 Gentex 24.55 +.23 -.6 GenuPrt 94.42 +1.01 +19.6 Genworth 3.72 -.10 +110.6 GeronCp 3.79 -.11 +.4 GileadSci 71.90 -.07 +14.8 GlaxoSKln 40.73 +.07 -61.7 Globalstar .50 -.01 -31.1 GlobusM rs .79 -.05 +35.7 GlobusMed 55.78 -1.63 +55.8 GluMobile 5.67 +.07 +44.2 GoDaddy n 72.48 -1.65 -54.9 Gogo 5.09 +.10 +10.6 Goldcrp g 14.13 -.04 -8.4 GoldmanS233.45 +1.22 -21.7 Goodyear 25.29 +.27 -19.6 GoPro 6.09 +.21 -23.7 GovPrpIT 14.14 -.08 +5.4 vjGrace 73.91 -.13 +3.5 GrmPrTr rs 27.60 -.01 -4.4 GraphPkg 14.77 -.10 -1.8 Greensky n22.95 -1.56 -5.4 Greif A 57.30 -4.53 +15.5 Griffin 42.40 +.83 -8.8 Groupon 4.65 +.05 +46.1 GrubHub 104.91 -2.87 -12.5 GuangRy 29.21 -.07 +17.4 Guidewire 87.20 -5.70 -17.9 GulfportE 10.48 +.34 -7.3 H&E Eqp 37.68 ... +19.9 HCA Hldg 105.32 +.67 -6.9 HCP Inc 24.2 8 +.25 +7.3 HD Supply 42.95 +.02 +12.1 HP Inc 23.55 +.04 -23.9 HRG Grp 12.90 -.08 -4.5 HSBC 49.32 -.03 -34.7 HainCels lf 27.66 +.52 -43.1 HalconRs n 4.31 +.06 +.1 Hallibrtn 48.93 +.63 -5.3 Hanesbds s19.81 +.45 +13.2 HanoverIns122.37 +2.22 -16.4 HarleyD 42.55 -.39 +2.4 Harmonic 4.30 +.05 +8.0 HarrisCorp152.98 -.50 +41.6 Harsco 26.40 ... -6.3 HartfdFn 52.76 +.23 -8.8 HawaiiEl 32.96 +.04 -25.4 HlthCSvc 39.34 +.32 -15.9 HlthcreTr 25.25 -.48 -28.7 HeatBio rs 2.73 -.14 -4.8 HeclaM 3.78 ... -94.1 HeliMAn h .37 +.03 +7.8 HelixEn 8.13 +.49 +23.1 Hersha rs 21.42 +.15 -19.8 Hershey 91.08 +.53 -29.2 HertzGl 15.65 +.48 +31.3 Hess 62.33 +.76 +10.9 HP Ent n 15.92 -.10 +29.2 HighPtRs 6.63 +.33 -6.0 HilltopH 23.81 -.08 +5.4 Hilton 84.17 -.51 -18.6 HimaxTch 8.48 +.36 +49.8 HollyFront 76.75 +.90 -10.8 Hologic 38.1 4 +.17 +3.5 HomeDp 196.17 +2.58 -5.7 Honda 32.13 -.08 -.8 HonwllIntl 152.09 +1.09 -1.2 Hormel s 35.97 +.31 -2.7 HospPT 29.05 +.38 +11.3 HostHotls 22.09 -.16 +15.3 HuanPwr 28.83 -.43 -17.1 Hubbell 112.17 +.90 +19.5 Humana 296.40 +1.07 +6.9 HuntBncsh 15.56 -.03 -5.6 HuntgtnIng222.55 -2.63 +86.0 Huya n 29.87 +.61 -.5 IAMGld g 5.80 -.12 +39.4 IdexxLab s218.04 -1.47 -19.0 ING 14.96 -.05 +98.4 IQIYI n 30.85 +1.85 -.2 iShSelDiv 98.36 +.40 +2.8 iShNsdBio s109.76 -.76 -4.5 iShCorHiDv 86.05 +.62 -1.5 iShUSPfd 37.49 +.05 -1.5 IchorHld n 24.23 -1.51 -4.2 Idacorp 87.51 +.74 -3.3 IderaPhm 2.04 -.08 -11.2 ITW 148.22 +1.04 +61.3 ImunoGn 10.34 -1.05 +57.4 Imunmd 25.44 +.21 -27.1 Incyte 69.02 +.47 +18.1 IndBkMI 26.40 +.30 +1.6 IngerRd 90.60 +.91 -20.5 Ingredion 111.17 +.09 +21.1 Intel 55.88 -1.15 +392.6 Intelsat 16.70 -1.67 +22.8 InterceptP 71.73 -1.95 +7.0 IntcntlExc s 75.49 -.49 -5.3 IBM 145.36 +.65 -7.2 IntlGmeT n 24.59 -.99 +1.2 IntPap 58.61 -.38 -5.3 Intersectns 2.14 +.04 +33.0 IntSurg s 485.34 -8.04 -24.0 Invesco 27.76 -.07 -8.4 InvMtgCap 16.34 -.05 -5.7 InvitHm n 22.22 +.36 -8.6 IonisPhm 45.98 -.64 +63.8 IovanceTh 13.10 -.85 -7.8 IronMtn 34.80 +.17 +15.5 IronwdPh 17.32 -.54 J-K-L +3.6 JPMorgCh110.80 +.44 +.1 JacobsEng 66.05 -.21 -26.6 JaggedPk n11.59 +.49 +19.1 JkksPac 2.80 +.05 -13.2 JeffrFn 23.00 +.20 -16.0 JetBlue 18.77 ... -11.7 JohnJn 123.33 +.54 -8.3 JohnContl n34.94 +.37 -63.3 JonesEngy .40 +.01 -3.8 JnprNtwk 27.43 ... -16.5 KB Home 26.69 -.25 +6.7 KKR 22.48 -.18 +10.3 KLA Tnc 115.93 -1.50 +2.5 KC Southn107.87 +.41 -8.4 Kellogg 62.26 -.65 +9.9 KeryxBio 5.11 -.10 +1.3 Keycorp 20.43 ... +45.2 Keysight 60.40 -1.52 -15.6 KimbClk 101.82 +2.07 -10.3 Kimco 16.28 +.07 -5.6 KindMorg 17.06 +.34 -17.8 Kinross g 3.55 -.03 -8.0 KlondexM g 2.40 -.01 -10.2 KnSwftT rs 39.26 -.03 +43.5 Kohls 77.82 +1.57 +16.8 KosmosEn 8.00 +.15 -25.8 KraftHnz n 57.67 -.25 +7.6 KratosDef 11.40 -.10 -9.0 Kroger s 24.98 +.30 -2.7 Kulicke 23.68 -.37 -37.6 L Brands 37.55 +.46 +2.3 L-3 Tch 202.31 +1.33 -19.9 LKQ Corp 32.57 -.09 -4.4 LTC Prp 41.62 +.13 +2.6 LamResrch188.83 -10.78+14.9 LambWst n 64.86 +.20 +8.6 Landstar 113.05 +.65 -18.9 LaredoPet 8.60 +.40 +11.8 LVSands 77.68 -1.22 +25.5 LaSalleH 35.23 -.11 -9.8 LeggPlat 43.03 +.26 -15.0 LendingClb 3.51 -.02 -17.1 LennarA 52.44 +.15 +3.0 LbtyASE 6.49 -.02 -15.8 LibtyGlobC 28.50 +.41 -5.7 LibMCFor 32.22 -.17 +3.9 LibtProp 44.68 -.03 + 1.6 LincElec 93.00 +.87 -10.8 LincNat 68.57 +.13 +.3 LockhdM 321.95 +2.04 +6.8 Lowes 99.27 +.78 +56.1 lululemn gs122.70 -1.49 +7.5 LyonBas A118.54 +.50 M-N-0 +3.9 M&T Bk 177.67 -.79 +24.0 MBIA 9.08 +.10 +.8 MDC 32.12 +.08 +1.6 MDU Res 27.30 +.02 -1.5 MFA Fncl 7.80 +.01 -21.3 MGIC Inv 11.11 +.06 -6.1 MGM Rsts 31.35 -.08 -4.5 MVC Cap 10.08 +.01 -36.9 Macquarie 40.52 +.57 +59.6 Macys 40.21 +.11 +16.9 Magna g s 66.26 -.02 -17.0 Mallinckdt 18.72 +.60 -12.1 MannKd rs 2.04 +.04 -8.6 Manulife g 19.07 +.02 +24.6 MarathnO 21.10 +.40 +20.0 MarathPt s 79.15 +.39 +2.7 MAR 139.44 -2.13 +6.4 MartinMid 14.90 +.05 +3.4 MarvellTch 22.20 +.09 -12.4 Masco 38.51 +.13 +31.8 MasterCrd 199.54 -3.67 -13.5 MatadorRs 26.93 +1.02 +30.5 Match n 40.87 -1.72 +7.0 Mattel 16.46 +.42 +16.9 MaximIntg 61.14 -.25 +11.5 McClatch rs 9.96 +.15 -.8 McCorm 101.05 -.15 -1.5 McDnlds 169.48 +7.10 -6.6 McKesson145.63 -.01 +.4 MedProp 13.84 +.18 -34.3 MedleyCap 3.43 -.03 +7.3 Medtrnic 86.63 -.61 +10.2 Merck 61.99 +.06 -9.7 MercGn 48.28 +.38 -24.5 Meredith 49.90 +1.30 -6.4 Meritor 21.97 +.07 -6.9 MetLife 47.09 -.06 +.8 MKors 63.43 -.02 -16.6 Michaels 20.17 +.77 +16.3 Microchp 102.22 -1.09 +45.0 MicronT 59.63 +.21 +17.9 Microsoft 100.88 -1.61 -12.3 Microvisn 1.43 -.01 -23.6 Middleby 103.06 +2.14 +6.6 MdsxWatr 42.53 +.13 -4.6 MHowHiInc 11.90 -.02 -50.1 MiMedx 6.29 -1.92 +152.1 MiratiTh er 46.00 +7.15 -14.9 MitsuUFJ 6.19 +.01 -23.7 MolsCoorB 62.62 +.83 -8.1 Mondelez 39.32 -.17 +67.0 MngDB A n 49.58 -1.68 -16.5 MonstrBv s 52.83 -.37 -3.2 Moog A 84.08 +.52 -.6 MorgStan 52.14 +.23 +14.2 Mosaic 29.30 +.22 +24.2 MotrlaSolu112.22 -1.36 +8.1 MurphO 33.57 +.59 -3.1 Mylan NV 41.01 +.53 -7.6 NCR Corp 31.41 -.08 +17.6 NRG Egy 33.50 -.44 -9.3 NRG Yld C 17.15 +.05 +2.5 NXP Semi 120.07 +5.55 +1 1.0 Nabors 7.58 +.33 -5.0 NatFuGas 52.15 +.53 -5.6 NatGrid 55.54 -.05 -1.6 NtHlthInv 74.19 +.11 +19.0 NOilVarco 42.87 +.62 +18.0 NatPresto 117.35 +2.55 +11.7 Navient 14.88 -.02 -11.3 NektarTh 52.97 -7.01 +24.9 Neogen s 77.04 -.45 -36.8 NeosTher n 6.45 +.05 -94.5 Neovasc g .03 ... +33.8 NetApp 74.00 -.91 +88.3 Netflix s 361.40 -6.05 -32.5 Netlist h .21 -.02 -33.7 NwGold g 2.18 -.01 +2.1 NJ Rscs s 41.05 +.05 +6.1 NewMedia 17.80 +.08 +11.0 NewOriEd 104.33 -.08 +1.3 NewResid 18.12 +.04 -8.4 NY CmtyB 11.92 +.03 -.2 NYMtgTr 6.16 +.01 -20.8 NewellRub 24.47 +.37 -8.4 NewfldExp 28.87 +.57 +2.8 NewmtM 38.58 -.08 +.1 NextEraEn156.38 +.25 -8.2 NiSource s 23.56 +.02 -15.0 Nielsen plc 30.95 +.19 +19.5 NikeB s 74.76 +.01 +32.7 NobleCorp 6.00 +.21 +19.6 NobleEngy 34.85 +.40 +25.3 NokiaCp 5.84 -.05 -1.6 NordicAm 2.42 +.03 +10.2 Nordstrm 52.19 +.35 +5.0 NorflkSo 152.20 +.14 +30.7 NthnO&G 2.68 +.18 +10.2 NorthropG 338.07 +2.85 +6.4 NwstBcsh 17.80 +.04 -2.6 NwstNG 58.10 +.05 -2.4 NorwCruis 51.95 +.40 -10.1 Novartis 75.49 +.28 +29.8 Novavax 1.61 ... -14.3 NovoNord 46.01 -.84 +19.7 NuSkin 81.66 -1.08 +4.5 Nucor 66.41 -.86 +58.3 Nutanix n 55.85 -.35 +1.2 Nutrien n 52.50 -.17 -5.8 NuvDivA 13.24 +.04 -8.8 Nv AMT-Fr 15. 74 ... -4.3 NvPfdInco 9.90 +.02 +1.0 NuvEqtP 14.39 +.11 +35.9 Nvidia 262.90 -2.25 +15.2 NxStageMd27.91 +.46 +2.6 OGE Engy 33.76 +.15 +1.2 OaktrSpL 4.95 ... -1.2 OaktStInco 8.30 -.02 +54.2 OasisPet 12.97 +.45 +17.4 OcciPet 86.48 +.02 +17.1 OceanFst 30.75 +.30 +36.2 Oclaro 9.18 +.13 -21.2 OfficeDpt 2.79 +.02 +98.7 Okta n 50.88 -3.26 +7.4 OldNBcp 18.75 ... -.4 OldRepub 21.30 +.06 -7.6 Olin 32.87 -.29 +10.2 O megaHlt 30.36 -.03 +22.8 OnSmcnd 25.72 -.44 -52.9 Onconva rs .71 +.21 +28.3 ONEOK 68.55 +.89 -1.0 Ophthotech 3.09 +.29 -17.3 OpkoHlth 4.05 -.02 +19.0 OptiNose n 22.50 -.63 +.8 Oracle 47.68 -.07 +29.9 Orbotch 65.25 -.19 +1.5 Organovo 1.36 -.04 +1.2 Orthofix 55.38 -1.05 -17.7 OshkoshCp74.81 -.78 +3.5 OtterTail 46.00 +.80 -14.9 OwensMin 16.06 -.10 -30.7 OwensCorn63.70 +1.47 -16.7 OwensIll 18.47 +.42 P-Q-R+39.0 PBF Engy 49.29 +.72 -2.2 PDL Bio 2.68 +.01 -7.0 PG&E Cp 41.67 +.52 +24.6 PGT Inc 21.00 +.05 +2.6 PNC 148.01 +.37 -11.4 PNM Res 35.85 +.05 +8.1 POSCO 84.48 -.35 -11.8 PPG s 103.09 -.84 -17.3 PPL Corp 25.61 +.35 -8.6 Paccar 64.98 -.51 -6.0 Pagsegur n29.81 -3.45 +37.0 PaloAltNet198.50 -4.48 +58.1 Pandora 7.62 -.19 -3.9 ParamtGp 15.23 -.10 +7.7 Paretem rs 2.23 -.10 +10.3 ParkHot n 31.71 -.23 -60.5 ParkDrl .40 +.01 -12.1 ParkerHan175.48 +1.30 -6.2 ParsleyEn 27.61 +.48 -14.0 PattUTI 19.80 +.68 -.7 Paychex 67.63 -.44 +13.1 PayPal n 83.27 -1.94 -4.5 Pembina g 34.54 +.17 +7.7 PnnNtGm 33.73 -.08 +6.4 PennantPk 7.35 +.02 -12.7 Penney 2.76 +.06 +5.0 Penske 50.22 -.37 -36.5 Pentair 44.84 +.52 +2.2 PeopUtdF 19.11 -.02 -15.6 PepsiCo 101.16 +.33 +6.8 PerkElm 78.09 -.22 -16.0 Perrigo 73.21 -. 01 -5.9 Perspecta n23.11 +.44 +.7 Pfizer 36.49 +.11 -26.7 PhilipMor 77.39 +.54 +12.4 PhilipsNV 42.50 -.38 +16.1 Phillips66 117.44 +.79 +3.1 PimIncStr2 10.75 +.01 -12.6 PinWst 74.48 +.33 +13.1 PioNtrl 195.42 +4.44 -16.3 PitnyBw 9.36 +.05 +28.2 PivotSft n 20.16 -.16 +19.8 PlainsAAP 24.72 +.38 +18.0 PlatfmSpc 11.71 -.56 +.7 Polaris 124.86 -.69 +.6 PolyOne 43.76 -.38 +3.3 Praxair 159.77 -2.50 -19.7 PrinFn cl 56.64 -.27 -32.0 ProAssur 38.85 +.40 +2.2 ProLogis 65.96 +.02 -23.9 ProPetr n 15.35 +.43 -17.5 ProctGam 75.76 +1.41 +11.2 ProgsvCp 62.61 +.02 +1.9 ProspctCap 6.87 +.02 -48.0 Proteos n 3.03 -1.87 -13.3 Prudentl 99.74 +.09 -1.3 PSEG 50.82 +.25 +2.9 PubStrg 215.14 +1.54 -63.7 Pulmatrix .51 +.05 -5.7 PulteGrp 31.35 +.20 +52.0 PureStrg n 24.10 +.48 -5.1 PMMI 7.03 -.01 +23.8 QEP Res 11.85 +.47 +21.7 Q orvo 81.04 +.95 -5.3 Qualcom 60.64 +.80 -23.3 Qudian n 9.62 -.02 +9.2 QstDiag 107.60 -.39 -12.4 QuratRet A 21.40 +.19 -40.6 RPC 15.16 -.06 +33.0 RLauren 137.86 -1.74 -4.7 RangeRs 16.25 +.47 +17.3 RavenInds 40.30 +.45 +11.8 RJamesFn 99.58 -.99 +23.7 Rayonier 39.14 -.21 +13.7 Raytheon 212.66 -.26 -6.4 RltyInco 53.35 +.08 +11.3 RedwdTr 16.49 +.03 -17.9 Regenrn 308.72 -6.41 +10.3 RegionsFn 19.06 -.10 +11.7 R elStlAl 95.79 -.77 -10.6 RentACt 9.92 -.06 +21.5 Replgn 44.08 -.06 -1.3 RestBrnds 60.70 -.43 -7.8 RetailOpp 18.39 -.14 -4.8 RetailProp 12.79 +.01 -55.4 RevGp n 14.52 -3.39 -9.3 RigelPh 3.52 -.27 -15.2 RiteAid 1.67 -.01 -9.0 RockwlAut178.65 +.65 +2.5 RockColl 139.06 +.84 -26.1 Rogers 119.58 +.37 -23.6 Roku n 39.57 +.12 +9.8 Roper 284.31 +.55 +6.0 RossStrs s 85.09 +.59 +4.0 Rowan 16.29 +.43 -6.3 Roya lBk g 76.53 -.08 -12.5 RylCarb 104.40 +.02 +7.1 RoyDShllB 73.12 +1.04 +1.9 BkofAm 30.09 +.05 -1.8 BkMont g 78.54 +.31 +7.0 BkNYMel 57.65 +1.08 -9.1 BkNova g 58.68 -.34 -9.7 BarnesNob 6.05 -.10 -10.5 BarrickG 12.95 +.01 ... BasicEnS .45 ... +15.0 Baxter s 74.35 -.93 +44.0 BaytexE g 4.32 +.26 -19.3 BeazerHm 15.50 +.34 +7.3 BectDck 229.79 -1.07 -13.1 BedBath 19.11 +.22 -11.2 Bemis 42.43 +.19 -1.3 B erkH B 195.57 +1.58 +19.0 BerkHBcp 43.55 +2.80 -20.4 BerryPlas 46.70 -.53 +4.7 BestBuy 71.66 +.10 -24.0 BigLots 42.70 +1.29 +25.1 Biocryst 6.14 -.01 -4.1 Biogen 305.37 +1.62 +128.2 BioPhrmX .25 +.00 -6.9 BlkHillsCp 55.94 +.35 +9.7 BlackBerry 12.25 -.29 +2.7 BlkHlthSci 37.50 -.03 -11.5 BlkMuniast 13.25 -.01 +2.0 Blackstone 32.66 +.04 +81.4 BlinkCh n 5.66 +.28 +10.4 BlockHR 28.94 +.11 -.5 BloominBr 21 .24 -.66 -20.8 BlueAprn n 3.19 -.06 +25.0 Boeing 368.53 -3.03 +22.7 BookingHl2131.98-21.80 -1.7 BorgWarn 50.20 -.57 +31.7 BostBeer 251.75 -8.10 +25.2 BostonSci 31.03 +.23 +22.5 Box Inc n 25.88 -.83 +6.8 BoydGm 37.45 -.58 -10.0 Brandyw 16.38 -.02 -26.2 BrigStrat 18.72 +.25 +21.8 Brinker 47.31 +1.08 -14.1 BrMySq 52.62 -.30 -27.1 BritATob s 48.85 -.84 -11.6 BrixmorP 16.50 -.11 +3.0 BroadcInc 264.68 +1.16 -9.7 Brookdale 8.76 +.01 -15.8 BrkfInfra s 37.71 -.12 ... BrownFB s 51.24 -1.23 +23.1 Brunswick 67.97 -.79 -25.8 Buckeye 36.77 -.17 +3.0 BungeLt 69.10 -.97 +9.2 CA Inc 36.33 -.13 -.7 CBL Asc 5.62 +.06 -17.4 CBOE Glb102.91 +2.59 -13.5 CBS B 51.01 +.55 +.8 CF Inds s 42.89 +.33 +17.6 CME Grp 171.74 -1.10 -8.3 CMS Eng 43.38 +.08 -12.2 CNH Indl 11.77 -.12 +17.7 CNX Resc 17.22 +.67 +19.5 CSX 65.75 +.42 + 45.6 CVR Rfng 24.10 +.50 -10.3 CVS Health65.02 -.06 -9.6 CYS Invest 7.26 +.04 -18.2 CabotO&G 23.39 +.39 +5.4 Cadence 44.08 -.04 -5.1 CaesarsEnt 12.00 -.15 +9.1 Cal-Maine 48.50 +.10 +6.5 CalaCvHi 12.62 +.02 +1.3 CalAmp 21.70 +.08 +107.1 CalifRes rs40.26 +2.48 -13.8 CalifWtr 39.10 +.20 -14.7 CallonPet 10.37 +.28 +7.1 CalumetSp 8.25 ... -2.3 CamdenPT 89.91 -.35 +27.3 Cameco g 11.75 -.36 -30.4 CampS p 33.49 +.30 -48.9 CampWrl n22.84 +1.80 -9.2 CIBC g 88.41 -.04 +.2 CdnNR gs 82.65 -.12 -5.1 CdnNRs gs 33.89 +.32 -27.4 CdnSolar 12.24 -.20 -2.8 CapOne 96.76 +.30 -17.0 CapSenL 11.19 +.08 +4.9 CapsteadM 9.07 +.01 +135.1 CpstnTur rs 1.81 +.01 +14.3 CarGurus n 34.27 +.86 -13.6 CardnlHlth 52.95 -.59 +14.0 CarMax 73.08 +.46 -7.6 Carnival 61.33 -.12 +11.2 CarpTech 56.68 -1.32 +25.3 Carrizo 26.67 +1.89 -4 .5 Cars.cm 27.55 +.85 +84.9 Carvana A n35.35+2.44 -.8 Caterpillar 156.29 -.22 +2.5 Cavium 85.93 +1.29 +2.3 CedarF 66.49 -.08 -24.5 Celgene 78.79 ... -76.9 CelldexTh .66 ... -23.4 Cellectar rs 1.05 +.03 +10.0 CenovusE 10.04 ... -13.3 CntRsDvA 17.16 +.75 -10.4 CenterPnt 25.41 +.20 +5.6 CntryLink 17.62 +.03 -10.6 Cerner 60.25 -1.06 -17.2 ChartCm n278.19 +3.10 +9.6 ChemFinl 58.61 +.02 +1.3 Chemours n5 0.69 -.78 +21.5 CheniereEn65.42 +.10 +18.7 ChesEng 4.70 +.33 +1.4 Chevron 126.96 +3.58 +.6 Chicos 8.87 -.03 +.3 Chimera rs 18.54 +.09 +32.5 ChinaLdg s 47.84 -1.46 +4.8 ChinaSoAir 54.29 -1.97 +55.1 Chipotle 448.28 -5.54 -9.5 ChubbLtd 132.23 +.88 -5.5 ChurchDwt s47.40 +.66 +16.4 CienaCorp 24.37 -.10 -12.8 Cigna 177.11 +2.18 -29.8 Cimarex 85.60 +1.93 -5.6 CinnFin 70.77 +.38 -2.0 Cinemark 34.13 +.26 -2 5.6 Cirrus 38.57 +.42 +14.0 Cisco 43.65 -.61 -8.0 Citigroup 68.45 +.22 -.2 CitizFincl 41.91 -.47 +23.0 CitrixSy s 108.25 -.97 +52.2 CleanEngy 3.09 +.14 +17.2 ClevCliffs 8.45 -.18 -16.3 Clorox 124.55 +2.62 -3.0 Cloudera n16.03 -1.15 -5.3 CocaCola 43.44 -.02 +3.9 Coeur 7.79 -.03 +8.0 CognizTch 76.72 -1.42 -6.8 CohStQIR 11.79 -.04 -4.1 CohStSelPf 27.08 +.32 -16.8 ColgPalm 62.76 +.19 -48.9 ColNrthS n 5.83 -.03 -19.8 Comcast s 32.00 -.27 +11.4 Comerica 96.72 -.71 -.9 CmtyHlt 4.22 +.24 +44.9 CmpTask 7.39 +.01 +46.7 Comtech 32.44 +.05 -1.3 ConAgra 37.18 +.13 A-B-C -14.7 ABM 32.18 +3.18 +17.5 AES Corp 12.72 +.21 ... AFLAC s 45.68 -.02 -6.4 AGNC Inv 18.90 +.07 -16.8 AK Steel 4.71 +.06 -13.0 AT&T Inc 33.81 +.43 +27.6 AV Homes 21.25 +4.75 -.6 AXA EqH n 21.26 -.12 +10.7 AbbottLab 63.18 -.36 +2.7 AbbVie 99.32 -.66 +40.8 AberFitc 24.55 -.57 +4.9 Abraxas 2.58 +.10 -7.5 AcaciaC n 33.53 -.34 -21.4 AccelrDiag 20.60 -.25 +4.9 Accenture 160.61 -2.10 +1.2 Accuray 4. 35 -.05 -35.2 ActiniumP .43 +.05 +16.8 ActivsBliz 73.95 -.84 -28.1 Adient n 56.56 +.52 +41.2 AdobeSy 247.51 -6.44 -2.4 AdvEnId 65.87 -3.31 +44.8 AMD 14.89 -.78 -7.9 Aecom 34.22 +.10 -76.7 AegeanMP 1.00 -.19 +7.1 AeroViron 60.13 -.18 -.4 Aetna 179.74 +.73 +19.2 AeviGeno 1.43 -.06 -2.6 Agilent 65.23 +.04 -8.4 Aircastle 21.42 -.10 +20.4 AkamaiT 78.28 +.27 +246.3 AkersBios .46 +.00 -9.4 AlamosGld 5.90 +. 10 -15.4 AlaskaAir 62.17 +.16 -38.1 AlaskCom 1.66 ... -25.5 Albemarle 95.22 -.45 -8.7 Alcoa Cp 49.19 -.94 -.8 Alexion lf 118.61 -2.00 +18.1 Alibaba 203.62 -4.68 +20.2 AllegTch 29.01 -.51 -3.1 AllegiantT 150.00 -.10 -.2 Allergan 163.27 +7.89 -1.3 Allete 73.37 +.36 +2.0 AllnceRes 20.10 -.20 +15.4 AlliBern 28.90 -.30 -8.0 AlliantEg s 39.19 +.06 -1.3 AllisonTrn 42.53 ... -11.0 Allstate 93.20 +.19 -8.8 AllyFincl 26.60 +.09 -21.4 AlnylamP 99.91 -1.75 +7.4 Alphabet C1123.86 -13.02 +7.7 Alphabet A1134.42 -12.53 -5.3 AlpTotDiv 8.97 ... +14.2 Altaba 79.75 -.53 +49.1 Altair A n 35.66 -.63 -7.5 Altice n 17.64 -.42 -65.8 Altimm rs .68 -.01 -20.6 Altria 56.69 +.38 +44.6 AmTrstFn 14.56 +.46 +44.5 Amazon 1689.30 -6.45 -26.2 Ambarella 43.35 +.35 -3.5 Ameren 56.90 +.33 +4.5 AFMulti 6.33 -.03 -12.9 AMovilL 1 4.94 -.38 -15.7 AmAirlines 43.84 -.35 -1.2 AmAxle 16.82 +.38 +28.1 AEagleOut 24.08 -.09 -12.8 AEP 64.15 +.34 +6.7 AmElTech 1.60 +.25 +2.2 AmExp 101.48 +.51 -4.9 AHm4Rent 20.77 -.13 -9.6 AmIntlGrp 53.87 -.07 -4.8 AmStsWtr 55.14 +.25 -13.4 AmWtrWks 79.27 +.05 -8.4 Amerigas 42.33 +.03 -16.2 Ameriprise142.07 +.07 -5.7 AmeriBrgn 86.60 -.55 +4.6 Ametek 75.78 -.18 +5.4 Amgen 183.30 -.25 +3.4 Amphen ol 90.81 +.37 +33.6 Anadarko 71.65 +2.20 +14.5 AnalogDev101.96 +.34 +26.6 Andeavor 144.80 +.30 -15.8 AnglogldA 8.58 -.06 -15.8 ABInBev 93.96 -.91 -12.1 Annaly 10.45 +.03 +4.4 AnteroRes 19.83 +.67 +2.0 Anthem 229.59 +2.48 -7.2 Anworth 5.05 +.03 -1.1 Apache 41.75 +2.17 -5.2 AptInv 41.42 -.17 +2.3 ApolloInv 5.79 +.03 +14.3 Apple Inc 193.46 -.52 +.3 ApldMatl 51.25 -1.28 +18.9 ApldOptoel 44.98 +.12 -14.0 AquaAm 33.75 +.05 +250.3 ArQule 5.78 ... +35.4 ArcBest 48.40 +.90 +2.7 ArcelorM rs33.17 -1.90 +11.5 ArchDan 44.69 -.10 +12.4 Archrock 11.80 +.05 -34.1 Arconic 17.95 +.02 +8.6 AresCap 17.07 +.08 +9.5 AresMgmt 21.90 +.30 +15.0 AristaNetw270.90 -7.36 +38.8 ArrayBio 17.77 -.08 -3.6 ArrowEl 77.55 +.18 +181.8 ArrowPhm 10.37 -.32 +68.5 AscenaRtl 3.96 +.05 +11.8 Ashland 79.61 -.39 +4.8 AstraZen s 36.36 -.25 +20.9 AtHomGr n 36.75 +1.01 -11.0 Athene n 46.00 +.29 +50.8 Athersys 2.73 -.06 +40.1 Atlassian n63.78 -4.04 -.2 ATMOS 85.73 -.07 -74.3 aTyrPhm n .90 +.06 +28.0 Autodesk 134.14 -3.79 +14.8 AutoData 134.58 -.83 +3.8 AvayaHl n 20.75 -.60 -7.5 AveryD 106.30 -.21 -11.5 AvisBudg 38.85 +.65 +1.8 Avista 52.40 -.10 -23.7 Avon 1.64 +.03 -1.8 Axalta 31.79 -.04 +139.7 AxonEntpr 63.53 -4.37 -8.9 Axovant n 4.80 +.25 -25.3 Azul n 17.80 -1.39 -18.5 B&G Foods 28.65 +.60 -13.2 B2gold g 2.69 -.03 +9.5 BB&T Cp 54.42 +.03 -12.3 BCE g 42.10 +.09 -24.6 BGC Ptrs 11.39 +.19 +17.2 BHPBil plc 47.23 -.63 +12.3 BP PLC 47.20 +.92 +40.0 BP Pru 28.15 +.50 -57.4 B&W Ent n 2.42 -.13 +13.1 Baidu 264.89 +.95 +9.6 BakHuGE n34.69 +.05 +23.2 Balchem 99.33 -.21 -1.4 BallCorp s 37.33 +.60 -33.8 BallardPw 2.92 -.03YTD Name Last Chg Money & Markets 2,560 2,640 2,720 2,800 2,880 DJ JFMAM 2,640 2,720 2,800 S&P 500Close: 2,770.37 Change: -1.98 (-0.1%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 DJ JFMAM 7,320 7,520 7,720 Nasdaq compositeClose: 7,635.07 Change: -54.17 (-0.7%) 10 DAYSAdvanced 1540 Declined 1293 New Highs 161 New Lows 54 Vol. (in mil.) 3,683 Pvs. Volume 3,620 2,258 2,140 1231 1547 253 32 NYSE NASDDOW 25326.09 25164.48 25241.41 +95.02 +0.38% s s s +2.11% DOW Trans. 10875.70 10779.60 10842.82 +3.84 +0.04% s s s +2.17% DOW Util. 670.41 658.83 664.09 +3.55 +0.54% t t t -8.19% NYSE Comp. 12826.89 12750.46 12788.50 +10.27 +0.08% s s s -0.16% NASDAQ 7697.41 7597.66 7635.07 -54.17 -0.70% s s s +10.60% S&P 500 2779.90 2760.16 2770.37 -1.98 -0.07% s s s +3.62% S&P 400 1997.80 1982.11 1990.78 +1.22 +0.06% s s s +4.75% Russell 2000 1679.99 1660.89 1667.77 -8.18 -0.49% s s s +8.61% Toronto TSX 16249.17 16149.36 16192.78 +8.85 +0.05% s s s -0.10%HIGH LOW CLOSE CHG %CHG WK MO QTR YTD Stocks Recap Combined StocksFrom the New York Stock Exchange and the Nasdaq. Interest ratesThe yield on the 10-year Treasury note fell to 2.93 percent on Thursday. Yields affect rates on mortgages and other consumer loans.NET 1YR TREASURIES LAST PVS CHG AGO 4.75 4.25 4.00 1.63 1.13 .88 PRIME RATE FED FUNDS 3-month T-bill 1.93 1.93 ... .99 6-month T-bill 2.11 2.12 -0.01 1.09 52-wk T-bill 2.29 2.29 ... 1.21 2-year T-note 2.50 2.52 -0.02 1.31 5-year T-note 2.76 2.81 -0.05 1.75 7-year T-note 2.87 2.92 -0.05 1.99 10-year T-note 2.93 2.97 -0.04 2.18 30-year T-bond 3.07 3.12 -0.05 2.84 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.05 2.01 +0.04 1.51 Barclays USAggregate 3.35 3.31 +0.04 2.44 Barclays US Corp 4.02 3.97 +0.05 3.13 Barclays US High Yield 6.35 6.38 -0.03 5.44 Moodys AAA Corp Idx 4.00 3.95 +0.05 3.69 10-Yr. TIPS .79 0.82 -0.03 .38Commodities U.S. crude oil prices rose nearly 2 percent, and natural gas prices rose more than 1 percent. Gold prices were mostly unchanged and silver rose 0.7 percent.Crude Oil (bbl) 65.95 64.73 +1.88 +9.2 Ethanol (gal) 1.45 1.43 +0.84 +8.8 Heating Oil (gal) 2.18 2.13 +2.51 +5.0 Natural Gas (mm btu) 2.93 2.90 +1.17 -0.8 Unleaded Gas (gal) 2.11 2.07 +2.16 +17.5 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1298.70 1297.10 +0.12 -0.6 Silver (oz) 16.77 16.64 +0.75 -1.7 Platinum (oz) 900.30 907.60 -0.80 -3.6 Copper (lb) 3.27 3.25 +0.41 -0.4 Palladium (oz) 1021. 50 1027.10 -0.55 -4.9 METALS CLOSEPVS %CHG%YTD Cattle (lb) 1.08 1.08 +0.06 -11.9 Coffee (lb) 1.18 1.21 -2.12 -6.5 Corn (bu) 3.76 3.78 -0.53 +7.3 Cotton (lb) 0.94 0.91 +3.05 +19.2 Lumber (1,000 bd ft) 599.50 592.70 +1.15 +33.8 Orange Juice (lb) 1.65 1.66 -0.63 +21.2 Soybeans (bu) 9.74 9.94 -2.01 +2.4 Wheat (bu) 5.27 5.20 +1.35 +23.4 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.3427 +.0018 +.13% 1.2951 Canadian Dollar 1.2979 +.0032 +.25% 1.3524 USD per Euro 1.1809 +.0041 +.35% 1.1252 Japanese Yen 109.71 -.48 -.44% 109.83 Mexican Peso 20.5339 +.2149 +1.05% 18.2567 1YR MAJORS CLOSE CHG %CHGAGO Israeli Shekel 3.5605 +.0008 +.28% 3.5379 Norwegian Krone 8.0509 +.0005 +.40% 8.4957 South African Rand 13.0217 -.0018 -2.34% 12.8338 Swedish Krona 8.6930 +.0005 +.43% 8.6950 Swiss Franc .9803 +.0060 +.59% .9652 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3122 +.0074 +.56% 1.3250 Chinese Yuan 6.3916 +.0061 +.10% 6.7944 Hong Kong Dollar 7.8465 -.0013 -.02% 7.7950 Indian Rupee 67.476 +.676 +1.00% 64.448 Singapore Dollar 1.3336 +.0007 +.05% 1.3826 South Korean Won 1072.50 +5.72 +.53% 1125.49 Taiwan Dollar 29.78 +.08 +.27% 30.09 ASIA/PACIFICForeign Exchange The dollar fell against the British pound, euro and the Japanese yen. The dollar strengthened against the Canadian dollar and Mexican peso.LAST6 MO AGO 1 YR AGO +5.1 RoyDShllA 70.09 +.96 -19.5 Ryder 67.73 +.98 S-T-U+21.2 S&P Glbl 205.31 -.88 +15.9 S&T Bcp 46.14 -.01 -9.7 SCANA 35.91 +.38 -2.2 SLGreen 98.75 -.31 +5.6 SLM Cp 11.93 -.01 +7.7 SM Energy 23.79 +1.50 +35.0 SmartGlb n45.50 -5.11 +36.9 SRC Eng 11.68 -.09 +7.5 SabnR 47.95 +.75 +23.6 SabreCorp 25.33 -.15 +17.0 Saia Inc 82.75 +2.70 -1.1 StJoe 17.85 -.05 +30.0 Salesforce132.91 -2.64 -15.4 SallyBty 15.88 +.67 -20.5 SJuanB 6.55 +.16 -22.0 SanchezEn 4.1 4 +.33 -9.7 Sanofi 38.83 +.17 +.9 SantCUSA 18.78 ... +3.3 Schlmbrg 69.60 +.71 +11.6 Schwab 57.34 -.61 -.7 ScorpioTk 3.03 -.01 +90.0 SeadrillLtd .44 -.05 +32.0 SeagateT 55.23 -3.44 -36.3 SearsHldgs 2.28 +.09 +28.7 Seaspan 8.69 -.04 +50.3 SeaWorld 20.39 +.12 -17.9 SelEngS n 14.98 +.94 -5.8 SempraEn100.76 +.05 +130.6 SenesTc n 1.66 -.39 -8.3 SenHous 17.56 +.03 +36.1 ServcNow 177.45 -8.97 +210.7 SesenBio 2 .52 -.08 -3.6 Sherwin 395.08 -.49 +.3 ShipFin 15.55 +.10 +59.7 Shopify n 161.26 -4.10 -18.0 SierOnc g n 3.06 +.18 -4.7 SignetJwlrs 53.90 +1.63 -4.0 SimonProp164.79 -.48 +34.0 SiriusXM 7.18 +.03 -25.2 Skechers s 28.32 -.25 +7.9 SkywksSol102.49 +2.18 +15.2 SmartFn rs 25.00 +.70 -18.9 Smucker 100.80 -5.72 -12.9 SnapInc A n12.73 -.40 -10.3 SnapOn 156.39 +.97 +27.3 SodaStrm 89.55 -1.89 -5.2 Sogou n 10.9 7 -.36 +5.8 SolarCap 21.38 -.13 +42.3 SolarEdg n 53.45 -.05 +12.7 SonicCorp 30.98 +4.37 -.4 SonocoP 52.91 +.04 +11.0 SonyCp 49.88 -.30 -1.0 SourcC 40.35 -.08 -2.3 SoJerInd s 30.50 -.36 -10.2 SouthnCo 43.18 +.29 -22.6 SwstAirl 50.64 -.11 -12.2 SwstnEngy 4.90 +.20 -22.3 SpectraEP 30.73 +.46 +1.8 SpiritRltC 7.83 +.01 +38.4 Splunk 114.65 -3.16 +11.4 Spotify n 166.03 +.39 -11.4 Sprint 5.22 -.01 -13.0 Sprou ts 21.18 -.22 +75.0 Square n 60.67 -2.05 -14.7 StanBlkDk 144.80 +2.10 -11.6 StarGas 9.50 ... -.5 Starbucks s57.14 -.03 +3.6 StarwdPT 22.12 +.13 +3.3 StateStr 100.85 +1.36 +16.6 StlDynam 50.27 -.49 +150.0 SteinMart s 2.90 -.05 -23.8 StitchFix n 19.67 -.96 +15.1 Stryker 178.15 -1.63 -3.0 SubPpne 23.49 -.07 -12.0 SumtMtls n 27.67 +.54 +4.1 SunCmts 96.56 +.12 -19.9 SunHydrl 51.82 +.52 +10.2 Suncor g 40 .46 +1.04 -13.6 SunPower 7.28 -.04 +108.1 Sunrun n 12.28 -.29 +3.7 SunstnHtl 17.14 -.05 +8.9 SunTrst 70.33 -.03 +9.6 SupEnrgy 10.55 +.28 -12.8 SupGpCos s23.30 -.32 -24.1 Symantec 21.30 -.16 -7.9 Synchrony 35.55 -.03 -22.0 SynrgyPh 1.74 -.01 +17.9 SynovusFn 56.53 -.16 +8.3 Sysco 65.76 -.02 -9.0 T-MobileUS57.82 +.22 +50.4 TAL Educ s 44.69 -.13 -51.5 TC PpLn 25.75 +.58 +31.7 TCF Fncl 26.99 -.09 +21.5 T D Ameritr 62.11 -.61 +2.6 TE Connect97.51 +.05+23.6 TJX 94.50 +.20 -53.0 TOP Shi rs 1.18 +.38 +3.6 Tapestry 45.83 +.43 +2.7 TargaRes 49.72 +.95 +20.1 Target 78.35 +.45 -43.3 Taseko 1.32 +.07 -13.1 Taubmn 56.84 +.60 -14.3 TaylorMH 20.98 -1.06 -10.3 TechData h 87.92 -1.51 +5.8 Technip 33.13 +1.28 +12.6 TeckRes g 29.48 +.09 -17.9 TeekayTnk 1.15 +.02 -24.8 Tegna 10.59 +.15 +52.1 Teladoc n 53.00 -1.30 20.1 Tenneco 46.76 +.49 +6.8 Teradata 41.08 -1.55 -7.3 Teradyn 38.81 -.81 -13.9 Terex 41.54 +.59 +5.2 TerraNitro 83.96 ... +1.5 Tesla Inc 316.09 -3.41 +12.3 TexInst 117.24 -.87 +20.9 TexRdhse 63.68 -.28 -22.6 Textainer 16.65 +.15 +21.3 Textron 68.65 -.21 +22.2 TherapMD 7.38 +.19 +14.0 ThermoFis216.46 -1.81 -7.6 ThomsonR 40.29 +.73 -33.1 Thor Inds 100.80 +2.36 +60.8 3D Sys 13.89 -.05 -12.9 3M Co 205.07 + 1.21 +27.0 Tiffany 131.99 -1.92 +4.3 TimeWarn 95.37 +.45 -1.4 Timken 48.45 +.20 -18.1 TollBros 39.33 +.13 -5.6 Torchmark 85.66 +.14 -.6 TorDBk gs 58.23 +.03 +11.8 Total SA 61.81 +.84 +7.3 Toyota 136.45 +.28 -14.6 TrCda g 41.53 +.20 +75.6 TransEntx 3.39 +.26 +26.2 Transocn 13.48 +.55 -4.3 Travelers 129.77 +1.77 -.6 TriPointe 17.81 -.11 +1.8 TriContl 27.42 ... +3.0 TriCntl pf 51.90 +1.40 +26.1 TriNet Grp 55.92 -.72 -7.0 Trinity 34.84 +.18 +61.0 TripAdvis 55.47 -.76 -.4 TrueBlue 27.40 ... -9.8 TrueCar 10.10 +.23 -2.2 TrstNY 9.00 -.03 -31.1 Tuppwre 43.19 -.07 -17.5 TurqHillRs 2.83 -.01+1088.2TurtleBc rs 21.53 +3.73+14.8 21stCFoxA 39.65 +.35 +15.0 21stCFoxB 39.23 +.38 +139.0 Twilio n 56.40 -2.32 +65.3 Twitter 39.70 -.40 +44.2 2U 93.01 -1.19 -14.0 Tyson 69.71 +1.51 -15.4 UBS Grp 15.55 +.07 -3.5 UDR 37 .18 -.03 +3.6 UGI Corp 48.63 +.10 +16.4 US FdsHl n 37.17 -.38 -22.6 UltraClean 17.87 -.89 -78.4 UltPetro n 1.96 +.15 +18.2 Umpqua 24.58 -.08 +63.3 UndrArm s 23.57 -.68 +62.5 UnAr C wi 21.65 -.45 +10.6 UniFirst 182.45 -1.74 -1.7 UnilevNV 55.38 -.28 +6.0 UnionPac 142.20 -.16 +.3 Unit 22.07 +.87 +3.2 UtdContl 69.54 -.82 -19.7 UtdNtrlF 39.58 -6.60 -2.5 UPS B 116.19 -.83 -3.3 UtdRentals166.22 +1.37 -3.3 US Bancrp 51.83 +.06 +4.6 USSteel 36.82 -.73 ... UtdTech 127.58 +.76 +12.9 UtdhlthGp 248.98 +.33 +25.0 UnitGrp 22.23 -.06 +22.8 UnvslCp 64.45 -.40 -28.5 UnumGrp 39.25 +.28 -3.4 UraniumEn 1.71 -.02 +32.3 UrbanOut 46.40 -.41 V-W-X-Y-Z+12.8 VF Corp 83.50 -.17 -4.2 VICI Pr n 20.01 +.03 +20.1 ValeantPh 24.95 -.46 +32.2 ValeroE 121.49 +.29 +17.8 VlyNBcp 13.22 -.02 +2.3 VangDivAp104.37 +.13 -12.6 VectorGp 19.56 +.11 +8.4 Vectren 70.46 +.07 +43.5 VeevaSys 79.32 -2.55 -9.1 Ventas 54.56 +.22 +91.9 Verastem 5.89 -.31 -8.2 Vereit 7.15 +.07 +19.3 Verisign 136.54 -.57 -7.4 VerizonCm 49.01 +.60 -13.6 Versartis 1.90 +.10 -2.7 VertxPh 145.75 -.22 -9.9 ViacomB 27.76 +.07 -.8 ViadCorp 54.95 -.25 +12.2 Viavi 9.81 +.01 +137.9 VikingTh n 9.66 +.58 +17.4 Visa s 133.84 -2.44 +19.0 VishayInt 24.70 +2.90 +34.7 VistraEn n 24.67 +.06 +19.9 VMware 150.27 +1.29 -21.1 Vodafone 25.18 -.12 +10.0 Vonage 11.19 -.37 -8.5 Vornado 71.52 -.30 +8.4 VoyaFincl 53.64 +.39 +1.7 VulcanM 130.55 +.32 +102.7 W&T Off 6.71 +.21 +21.4 WD 40 143.25 +.45 -10.6 WEC Eng y 59.38 +.04 -2.6 WP Carey 67.09 -.09 +26.9 WPX Engy 17.86 +.41 -14.0 WalMart 84.95 +.39 -12.4 WalgBoots 63.60 +.45 +51.2 WarrMet n 29.81 -.46 +7.9 WashPrGp 7.68 -.01 -6.0 WREIT 29.25 +.06 -3.5 WsteMInc 83.32 +.01 +5.1 Waters 202.99 +1.39 +26.6 Wayfair 101.65 -3.56 -12.0 WeathfIntl 3.67 +.09 +19.6 WebsterFn 67.18 -.10 +94.2 WtWatch 86.01 -1.85 -9.6 WeinRlt 29.70 -.04 -8.3 WellsFargo 55.63 +.05 9.7 Welltower 57.59 +.06 +3.8 Wendys Co 17.05 +.25 -3.8 WAstInfSc 11.34 +.02 +3.9 WDigital 82.60 -2.12 +9.3 WstnUnion 20.78 -.17 -13.1 WestpacBk 21.18 -.14 -4.2 WestRck 60.56 -.35 +8.1 Weyerhsr 38.12 +.09 -12.0 Whrlpl 148.37 +.77 +106.4 WhitngPet rs54.66 +2.29 +51.0 WildhRs n 27.80 +1.15 -13.4 WmsCos 26.41 +.56 +2.8 WillmsPtrs 39.85 +.68 +18.9 WmsSon 61.47 -.17 +2.4 WT MCD s 36.12 +.07 +1.9 Wood ward 78.03 +.50 +21.3 Workday 123.37 -4.94 -22.0 WorldFuel 21.94 +.08 +102.7 WldW Ent 62.00 -.66 +11.4 Worldpay 81.90 -.84 +10.1 Worthgtn 48.53 -.32 +.8 WyndHtR n 61.89 -.58 +4.5 Wynn 176.25 -3.26 +60.1 XL Grp 56.30 +.12 +19.7 XPO Logis109.67 +.22 -11.2 XcelEngy 42.72 +.37 -5.7 Xerox rs 27.48 -.20 +4.9 Xilinx 70.69 +.03 -24.1 YRC Wwde10.92 +.14 -6.7 Yamana g 2.91 -.01 +4.8 Yandex 34.31 -1.49 -1.5 Yelp 4 1.35 -.53 -7.1 YorkWater 31.50 +.20 +3.2 YumBrnds 84.19 +.58 +30.7 ZTO Exp n 20.71 -.62 -15.4 Zagg 15.60 -.15 -2.2 ZayoGrp 36.00 +.34 +62.9 Zendesk 55.13 -2.83 -5.8 ZimmerBio113.67 -.51 +12.1 ZionsBcp 56.96 -.19 +18.9 Zoetis 85.66 +.19 +14.5 Zscaler n 37.79 +7.14 +11.0 Zynga 4.44 +.03 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 25,241.41 +95.02 NASDAQ 7,63 5.07 -54.17 S&P 500 2,770.37 -1.98 10-YR T-NOTE 2.93% -.04 30-YR T-BOND 3.07% -.05 CRUDE OIL $65.95 +1.22 GOLD $1,298.70 +1.60 EURO $1.1809 +.0041p p q q q q q q q q p p p p p p(Previous and change figures reflect current contract.) STOCKS LISTING CHANGE REQUESTS WELCOME!Mutual funds listings will run on Saturdays. The Sun Newspaper is tweaking the way stocks are listed in the daily paper. We will continue to run a wide range of stocks, but were trying to eliminate stocks our readers dont want. If you do not see your stock in the paper, please let us know and we will put it in the listings. Email the name of the company and the symbol to nlane@sun-herald.com, or call 941-206-1138. You can leave the stock name and symbol on voice mail. If you reach voice mail, please leave your contact information so your call can be returned.

PAGE 33

The Sun /Friday, June 8, 2018 www.yoursun.com Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: Our 31-year-old daughter has fought a losing battle with acne since adolescence. Accutane has been suggested many times, and now she is about to begin treatment. We have always been too afraid of this powerful drug to try it. Are we right to be afraid? „ L.E.M. ANSWER: Isotretoin (Accutane) is indeed a powerful medication, and although it clearly is benecial for acne, its side eects are suciently important that a thorough discussion is appropriate before starting this medication, especially in a woman of childbearing age. Isotretoin is a powerful teratogen, meaning it causes birth defects. These sometimes are severe enough to cause a stillbirth, but a child born to a woman taking Accutane has a high risk of a serious congenital malformation. Even babies who appear normal at birth are more likely to have developmental problems in the brain. For this reason, any woman of childbearing potential must commit to eective birth control. Women also need monthly pregnancy tests and counseling visits, and prescribers require extra training to be able to prescribe this medication. The manufacturer recommends against getting pregnant in the cycle following cessation of treatment; however, at least one case report noted a birth defect consistent with isotretoin in the second month, so I think waiting an additional month, with extra precautions, is prudent. Both men and women are at risk for additional side eects of Accutane. Depression and other mental health issues, including psychosis, are possible, and people should be screened for depression and thoughts of suicide. Dry skin and inammation around the lips are common, and often require lotions to treat. On the other hand, isotretoin is the most eective treatment for severe nodular acne that has not responded to other treatments. Severe acne is associated with its own problems, including risk of depression. Despite its risk of side eects, isotretoin is a reasonable choice in carefully selected patients who agree to the necessary conditions of treatment. DEAR DR. ROACH: Could you nd out what the success rate of laser treatment for vaginal rejuvenation for incontinence is? I nd the wearing of adult diapers unattractive and unsatisfactory, but I would rather not waste my money on a procedure that has not been proven successful. „ B.M. ANSWER: There are several types of incontinence (the most common are urge incontinence, the sense that you need to get to the bathroom RIGHT AWAY or else will have an accident, and stress incontinence, when urine leaks with a stressful maneuver, such as a cough or a sneeze). The best treatment depends on the type of incontinence, and before considering a treatment like laser, it's important to look carefully at common causes, including medications, underlying medical conditions, urine infection and vaginal atrophy. These may have eective treatments. Even if no cause can be identied, pelvic oor muscle exercises and bladder training still may be eective. Medications are helpful for some. If you have been through all of these and are still having incontinence, then it is worthwhile to consider options, including surgery in some cases. Laser vaginal treatment is a potential new treatment. Several preliminary studies have been done, showing 60 to 80 percent eectiveness, but I still think it is too early to recommend this treatment.DEAR ABBY: I have a friend who brags nonstop about her boyfriend, her job, her new car, etc. She only comes out of the woodwork every so often to text me things like, "Roy just got a $13 raise at work!" I respond with wholehearted support and congratulations, then don't hear from her again until days later, when I receive another text saying something like, "My boss said I can work any hours I want from now on!" I'm not sure why she sends me these messages. Could it be to make me j ealous of her "fairytale" lifestyle, which I'm not sure I believe she even truly lives? We have no other meaningful conversation or time together, and I am growing tired of texts that are solely meant to showcase her wins in life. I have tried to distance myself by responding less and less and not initiating conversations, but then she asks why I'm "mad" at her. I have no desire to be "friends" with her anymore, but I'm not sure how to get out of it. Thoughts? „ ExFriend In The East DEAR EX-FRIEND: Continue to respond to her texts less frequently. If she asks if you are mad at her, tell her you aren't mad, you are busy. If she wants detail, tell her you have noticed she has shown no interest in what your life is like, and to you that's not friendship. DEAR ABBY: I have noticed that your letter writers often assign a ctitious name to the person they are writing about. I wonder why they do this. What is the purpose? „ John Doe In Tampa DEAR JOHN: I change all the names in the letters I print. I do this to prevent embarrassment for the letter writer as well as the person who's being complained about. READER ALERT! If you know a student who would like to enter the $5,000 Dear Abby College Columnist Scholarship contest, see the information on DearAbby.com/scholarship and learn more. The deadline is fast approaching. Dear Heloise: Take a BANANA PEEL, cut it up into small chunks and place the pieces around the roots of a plant. The phosphorus and potassium will help feed the roots of the plant. Roses in particular will benet from the nutrients. „ Jackie A., Herndon, Va. Dear Heloise: I seem to kill nearly everything I plant. It's not intentional; I overwater or don't water enough. The grass is ne, but my planting beds are pathetic-looking. Got any hints on how to revive my planting beds? „ Mary H., Austin, Texas Mary, you might want to consider succulents, which store water, in your planting beds. They can go for a long time before needing to be watered. Set up a watering schedule, mark it on your calendar and water your plants at least once a week if planting something other than succulents. Your plants will thrive. „ HeloiseSafety provisions in place for powerful acne treatment Woman looks for exit ramp out of one-way friendship Give plants a banana peel!Hints from Heloise Dr. Roach Dear Abby

PAGE 34

Page 6 www.yoursun.com The Sun / Friday, June 8, 2018 ARIES (March 21-April 19). Close your eyes and breathe through the intense moments of the day. Without visual stimulus youll get internally focused. You can breathe out the stress and breathe in all thats necessary for an optimum state of mind. TAURUS (April 20-May 20). Were told over and over that life isnt fair. We see with our own eyes that its not. And yet, the belief that life should be fair still permeates our thinking. Those who know this is an unjust life will be ever vigilant in working toward fairness. GEMINI (May 21-June 21). Commercial purposes serve the client. Artistic purposes serve the muse. It will benet your soul and your pocketbook to do a little of each type of service in the days to come. CANCER (June 22-July 22). Stick your neck out and seek opportunity, because even though its fallen in your lap before (and will again), the best options will arise from a concerted eort on your part. LEO (July 23-Aug. 22). Were all just trying to get along using what we have to work with. Perhaps it will help you to think of someone whom you once would have called disabledŽ as, more aptly, dierently abled.Ž VIRGO (Aug. 23-Sept. 22). Metaphorically speaking, instead of short seats or tall seats, consider an adjustable seat. It will cost more, but unlike short and tall seats, which are only totally correct in one scenario, adjustable seats will be continually useful. LIBRA (Sept. 23-Oct. 23). When people wont listen to you, listen to them. Theyll (indirectly and accidentally) tell you where their weaknesses are and what theyre missing. Youll learn all you need to know to make your next move. SCORPIO (Oct. 24-Nov. 21). You think you know what theyre trying to say, but you ask questions anyway. Conversely, you dont expect others to readily understand your message, so you pose it a few dierent ways, making it bulletproof. SAGITTARIUS (Nov. 22-Dec. 21). The outcome youre worried about is unlikely „ that is, unless you keep up the worry, in which case your xation will trick your mind into assuming you want that scenario, and it will do everything in its power to make it so. CAPRICORN (Dec. 22-Jan. 19). There is only one person in your life you can truly change, and thats you. Even that takes a considerable amount of eort. Remember this fact of life. AQUARIUS (Jan. 20-Feb. 18). More people getting involved doesnt necessarily mean more productivity. The work will still only be done by the same people who were doing it before „ namely, you and your crew. Seek ecient solutions. PISCES (Feb. 19-March 20). In text, email and conversations that happen in real time, there are no take-backs. Be thoughtful. Plan it out. Consider where it could go wrong. Imagine multiple responses and refutes. Be ready. TODAYS BIRTHDAY (June 8). This solar return is characterized by your determined attitude. While its not possible to do every single thing you want to do, youll hit the big three on your list and throw a party each time one gets checked o. Model the behavior youd like to see in your friends and kin, as they will be following you closer than ever. Aries and Cancer adore you. Your lucky numbers are: 1, 30, 33, 28 and 4. 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 8, 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 8, 2018 ALMANACToday is Friday, June 8 the 159th day of 2018. There are 206 days left in the year. Today in history On June 8, 1968 authorities announced the capture in London of James Earl Ray, the suspected assassin of civil rights leader Dr. Martin Luther King Jr. On this date In 1845 Andrew Jackson, seventh president of the United States, died in Nashville, Tennessee. In 1917 during World WarI, Maj. Gen. John J. Pershing, commander of the American Expeditionary Force, arrived in Liverpool, England, while en route to France; also, the 1st Expeditionary Division (later the 1st Infantry Division) was organized at Fort Jay in New York. In 1920 the Republican National Convention opened in Chicago; its delegates ended up nominating Warren G. Harding for president. In 1939 Britains King George VI and his consort, Queen Elizabeth, arrived in Washington, D.C., where they were received at the White House by President Franklin D. Roosevelt. In 1953 the U.S. Supreme Court ruled unanimously that restaurants in the District of Columbia could not refuse to serve blacks. In 1967 during the six-day Middle East war, 34 American servicemen were killed when Israel attacked the USS Liberty, a Navy intelligence-gathering ship in the Mediterranean Sea. (Israel later said the Liberty had been mistaken for an Egyptian vessel.) In 1978 a jury in Clark County, Nevada, ruled the so-called Mormon will,Ž purportedly written by the late billionaire Howard Hughes, was a forgery. In 1987 Fawn Hall began testifying at the Iran-Contra hearings, describing how, as secretary to National Security aide Oliver L. North, she had helped shred some documents and spirit away others. In 1998 the National Rifle Association elected actor Charlton Heston to be its president. Todays birthdays Actor-comedian Jerry Stiller is 91. Actress Millicent Martin is 84. Actor James Darren is 82. Singer Nancy Sinatra is 78. Singer Chuck Negron is 76. Musician Boz Scaggs is 74. Author Sara Paretsky is 71. Actress Sonia Braga is 68. Actress Kathy Baker is 68. Country musician Tony Rice is 67. Rock singer Bonnie B is 67. Actor Griffin Dunne is 63. DilbertŽ creator Scott B is 61. Actor-director Keenen Ivory Wayans is 60. Singer Mick Hucknall is 58. Musician Nick Rhodes is 56. Rhythm-and-blues singer Doris Pearson is 52. Actress Julianna Margulies is 51. Actor Dan Futterman is 51. Actor David Sutcliffe is 49. Actor Kent Faulcon is 48. Rhythm-and-blues singer Nicci Gilbert is 48. Actress Kelli Williams is 48. Former U.S. Rep. Gabrielle Giffords D-Ariz., is 48. Actor Mark Feuerstein is 47. Christian musician Mike Scheuchzer (MercyMe) is 43. Actor Eion Bailey is 42. Tennis player Lindsay Davenport is 42. Rapper Kanye West is 41. Country singer-songwriter Sturgill Simpson is 40. Bluesrock musician Derek Trucks is 39. Rock singer Alex Band is 37. Actress Torrey DeVitto is 34. Tennis player Jelena Ostapenko is 21. Bible verse Confess your faults one to another, and pray one for another, that ye may be healed. The effectual fervent prayer of a righteous man availeth much.Ž „ James 5:16. Praying for others is not only good for those for whom you pray but it is also great therapy for the one who prays. Get your eyes off self and look to the needs of others. Thats what Jesus did. FROM PAGE ONESAN MIGUEL LOS LOTES, Guatemala „ Rescuers suspended search and recovery efforts Thursday at villages devastated by the eruption of Guatemalas Volcano of Fire, leaving people with missing loved ones distraught and prompting some to do the risky work themselves with rudimentary tools. Conred, the national disaster agency, said climatic conditions and still-hot volcanic material were making it dangerous for rescuers, and it was also taking into account the fact that 72 hours had passed since Sundays eruption. Thats the window beyond which of“cials earlier said it would be extremely unlikely to “nd any survivors amid the ash, mud and other debris that buried homes up to their rooftops. It rained very hard yesterday. ... The soil is unstable,Ž said Pablo Castillo, a spokesman for national police. Guatemalan prosecutors ordered an investigation into whether emergency protocols were followed properly, as many residents were caught with little or no time to evacuate. Troublesome downpours and more volcanic activity had been hindering searches, but when teams have been able to work in the hardest hit areas, the death toll has continued to tick upward. The of“cial number of con“rmed dead was raised by 10 to 109 in the early evening, with about 200 more believed to be missing.Search halted at Guatemala volcano Police: Vegas double killing suspect arrested in CaliforniaAnalysis: HUD plan would raise rents for poor by 20 percentEx-leader of rogue police unit gets 25 years in prisonLAS VEGAS (AP) „ The suspect in the stabbing deaths of a Vietnamese tour group operator and a male tour employee at a Las Vegas Strip casino-hotel was arrested Thursday in California. Julius Trotter was arrested after a car chase in Chino, California, FBI spokeswoman Laura Eimiller said in an email. The arrest came the day after police in Las Vegas said they were seeking a man in his late 20s with a tattoo just below the neckline. Police have characterized the killings of Sang Boi Nghia and Khoung Ba Le Nguyen as a robbery-murder. They were found dead Friday in a room of the Circus-Circus casino-hotel. Police Lt. Ray Spencer said the attack probably happened about the time someone reported hearing arguing in a room on the 21st ”oor of the hotel. Elevator security video showed a man going to the top ”oor of the hotel just after 4 a.m. and again about 45 minutes later wearing a backpack that police said belonged to Nguyen. Nghias daughter, Chau Nghia, has said her mother owned a tour business in Ho Chi Minh City, Vietnam, and Nguyen was a tour employee. Police said the tour group arrived May 31 in Las Vegas from Los Angeles. Police were summoned the following day after hotel security went to the room at the request of tour members worried that the two didnt show up for a trip to the Grand Canyon. Hotel owner MGM Resorts International issued a statement hailing the arrest in what it called a horrendous crime. Brian Ahern, spokesman for MGM Resorts, said he did not immediately know if the $10,000 reward offered by the company played a role in Trotters arrest. Eimiller said Trotter, 31, is being held at a jail in San Bernardino County, California. Jail records did not list an attorney who could comment on his behalf. CHARLESTON, S.C. (AP) „ Housing Secretary Ben Carson says his latest proposal to raise rents would mean a path toward self-suf“ciency for millions of low-income households across the United States by pushing more people to “nd work. Overall, the analysis shows that in the nations 100 largest metropolitan areas, low-income tenants „ many of whom have jobs „ would have to pay roughly 20 percent more each year for rent under the plan. That rent increase is about six times greater than the growth in average hourly earnings, putting the poorest workers at an increased risk of homelessness because wages simply havent kept pace with housing expenses. Roughly 4 million low-income households receiving HUD assistance would be affected by the proposal. HUD estimates that about 2 million would be affected immediately, while the other 2 million would see rent increases phased in after six years. The proposal, which needs congressional approval, is the latest attempt by the Trump administration to scale back the social safety net, under the belief that charging more for rent will prompt those receiving federal assistance to enter the workforce and earn more income. Its our attempt to give poor people a way out of poverty,Ž Carson said in a recent interview with Fox News. At an event in Detroit on Thursday, Carson said the proposal is the result of budget constraints. He said the plan could change based on funding for the agency, adding that HUD has already begun working with Congress. The reason that we had to even consider rent increases is because were working with a speci“c budget,Ž Carson said. And in order not to have to raise rents on the elderly and the disabled or to displace people who are already in programs, that was the only option.Ž The original rent increases were to make sure we didnt have to raise rents on elderly and disabled people,Ž Carson said. Now we have some increased funding, were not going toŽ have to, he said. Of the 8.3 million people affected by the proposal, more than 3 million are children. BALTIMORE „ A former leader of a corrupt Baltimore police unit has been sentenced to 25 years in federal prison followed by three years of supervised release. U.S. District Judge Catherine Blake handed down the punishment Thursday to 37-year-old former Gun Trace Task Force leader Sgt. Wayne Earl Jenkins of Middle River, Maryland. Jenkins pleaded guilty earlier this year to charges including racketeering, robbery and falsifying records. Among a long list of other crimes, he admitted to giving stolen drugs to an associate who resold them, enriching both men. Jenkins was putting poison into our community when he should have been protecting our community from that poison,Ž Judge Blake said. His defense attorney, Steve Levin, said Jenkins is racked with remorse.Ž Jenkins voice choked with emotion while he stood and addressed the packed gallery before receiving his sentence. Some in the gallery cried as he spoke. Ive tarnished the badge,Ž Jenkins said through tears. He also apologized to Umar Burley, who he was pursuing when Burley crashed into another car, killing 86-year-old Elbert Davis, Sr. Heroin was planted in Burleys car after the crash. In Jenkins plea agreement, he admitted to knowing about the planted drugs. He also spoke directly to Davis family members. From the bottom of my heart, I wish I could take that day back and not have stopped that vehicle,Ž Jenkins said. Shirley Johnson, Davis daughter, also spoke during the hearing. Our familys hearts are broken. Well never be the same again,Ž she said. Jenkins is the second member of the disbanded task force to be sentenced. He led another specialized unit before joining the gun task force. U.S. prosecutor Leo Wise said Jenkins ran both police units like a criminal gangŽ and the harm that he did is immeasurable.Ž After Blake handed down the sentence, Jenkins walked out of the court in handcuffs with his head down. In his plea agreement, Jenkins admitted to seven separate robberies that took place over a span of several years. Some took place before he was part of the gun task force. Jenkins robbed hundreds of thousands of dollars in cash as well as drugs including cocaine and heroin from people he had detained or arrested. In one robbery, Jenkins and other members of the gun task force stole more than $200,000 and two kilograms of cocaine. Jenkins also admitted to stealing prescription medicines that had been looted in the aftermath of the riots that rocked Baltimore following the death of Freddie Gray in 2015. He wrote false reports that concealed the fact that he and other members of gun task force had stolen cash, drugs and other property, “led fraudulent overtime reports and broke into homes. On Thursday, Blake also sentenced former gun task force of“cer Marcus Roosevelt Taylor to 18 years in prison.By SONIA PEREZ D. and MARK STEVENSONASSOCIATED PRESSBy COURTNEY COLUMBUSASSOCIATED PRESS AP PHOTOVolcanic ash and debris almost covers a home after the Fuego Volcano or Volcano of FireŽ eruption, in San Miguel Los Lotes, Guatemala, Thursday. JENKINS TROTTER include oxygen, nitrogen and other elements. One result is organics from billion-year-old rocks that got trapped in the rocks in an ancient lake from billions of years ago,Ž said Paul Mahaffy, director of the Solar System Exploration Division at Goddard. And the second really is the simplest organic, methane in the atmosphere.Ž Paul Mahaffy and Eigenbrode discussed the “ndings with Chris Webster, senior research fellow at the Jet Propulsion Laboratory in California, and Ashwin Vasavada, Mars Science Laboratory project scientist at JPL, during the live stream at https://www.nasa.gov/ nasalive. While the “rst of the two papers dealt with the ancient rock samples, the second explores the presence of seasonal methane in the atmosphere measured in the last six Earth years (three Martian years). Curiositys atmospheric instrument suite known as Sample Analysis at Mars showed that methane levels peak during the warm summer months and drop at winter every year. The evidence could be from water-rock chemistry, but could also have biological origins, scientists said. This is the “rst time weve seen something repeatable in the methane story, so it offers us a handle in understanding it,Ž said Webster, lead author of the second paper. This is all possible because of Curiositys longevity. The long duration has allowed us to see the patterns in this seasonal breathing.Ž Curiosity has been roving the Red Planet for more than 2,000 Martian days, traveling nearly 12 miles since its arrival in 2012. Curiosity is the youngest of four rovers on the planet, although a new one is slated to make it to Mars in 2021. The “rst rover was Sojourner, which was part of the Mars Path“nder mission in 1997. The two rovers Spirit and Opportunity landed in 2004. Curiosity has been on Mars for nearly six years, having launched from Cape Canaveral on Nov. 26, 2011. It landed inside Gale Crater near the foot of Mount Sharp in August 2012. The Mars 2020 mission is slated to launch from Cape Canaveral Air Force Station in July or August of 2020 to take advantage of Mars and Earths relative proximity for arrival in February 2021. MARSFROM PAGE 1 Greenwalt is returning to Oklahoma to work as counsel with the states workers compensation commission. Ryan Jackson, Pruitts chief of staff, now is the only one of “ve staffers known to have been requested to appear before the House Oversight panel to remain on Pruitts staff. New coverage this week disclosing Pruitts directive to Hupp to seek a used mattress for him, and another directive to a different staffer to reach out to the Chick-“l-A sandwich chain about a franchise for his family, led several GOP lawmakers to join Democratic colleagues in lambasting Pruitt. Democratic Sens. Tom Udall of New Mexico, Tom Carper of Delaware and Sheldon Whitehouse of Rhode Island asked EPA inspector general Arthur Elkins on Thursday to investigate whether Pruitt is illegally using his EPA post to drum up business deals for his family. Whitehouse and Carper also asked Elkins to examine whether the EPA has been holding back entries from Pruitts work calendar and other documents requested by Congress or by organizations invoking the Freedom of Information Act. The senators cited repeated requests for a set of recommendations that Ohio coal tycoon Robert Murray had given Pruitt in 2017 on rolling back what Murray saw as anti-coalŽ policies. EPA spokespeople did not respond to requests for comment on the allegations. President Donald Trump, who has encouraged Pruitts rollback of environmental regulations at the EPA, continued to publicly stand by Pruitt. Hes doing really, really well,Ž Trump said Wednesday, at a gathering with Pruitt and other agency and Cabinet leaders.LEAVEFROM PAGE 1 2 0 1 8 0 6 0 8 w i r e 0 8 p d f 1 0 8 J u n 1 8 0 2 : 0 5 : 3 9

PAGE 37

BY WAYNE PARRYThe Associated PressTRENTON, N.J. (AP) „ New Jerseys casinos and racetracks are waiting for the starters gun to begin offering sports betting now that the state Legislature has approved a bill to legalize it. All eyes were on Gov. Phil Murphy on Thursday, immediately after the state Assembly and Senate unanimously passed a bill to allow sports betting three weeks after winning a U.S. Supreme Court case that cleared the way for them and all other states to do so. Casinos and racetracks itched to begin taking bets on baseball, basketball, soccer and other sports. But the Democratic governor would not signal whether he would sign the bill „ or even when he might decide. He said he wants to act quickly, but the legislation will be subject to the same thorough review that all legislation sent to him for signature is subject to,Ž said his spokesman, Dan Bryan. While some top lawmakers said they expected Monmouth Park, a racetrack near the Jersey shore in Oceanport, to begin taking bets Friday, others said they expected Murphy to consider the bill during the weekend before acting. Adding to the Friday, June 8, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsINDEX | Lottery 2 | TV Listings 2 | Golf 6 | Stone Crabs 2 | Pro Baseball 4 | Scoreboard 5 | Soccer 2SEE GAMBLING, 3HORSE NAMED AFTER PATRIOTS TIGHT END TO MAKE U.S. DEBUTGronkowski to race in Belmont Stakes on Saturday. NFL NATIONAL ANTHEM PROTESTSVinny Curry: Eagles about peaceBY RICK STROUDTampa Bay TimesBucs defensive end Vinny Curry said he never considered going with his former Eagles Super Bowl championship teammates to the White House. No, I actually wasnt planning on going,Ž Curry said Thursday. Maybe the coaching staff there and a couple other players, it wouldve been a cool field trip, just to see what it looks like inside the White House and stuff. Weve seen pictures. But at the end of the day, it is what it is.Ž The Eagles were uninvitedŽ by President Donald Trump earlier this week after learning only a small number of players, coaches and executives planned to attend. This has never been about taking a knee, raising a fist or anyones patriotism,Ž Eagles safety Malcolm Jenkins said, but doing what we can to effect real change for real people.Ž No Eagles player failed to stand for the national anthem, although Trump said the team disagreed with him on this issue. Curry said he learned of the rescinded invitation to the White House in the news media. Stephen Curry and LeBron James both say that regardless of who wins this WarriorsCavaliers matchup in the NBA Finals, neither team will be going to the White House to celebrate. One thing that team is, man, what made us great last year, its about love, respect and peace, man,Ž Curry said So thats the only message we were trying to get across. So, the things, the invited uninvited … its out of your hands, its out of my hands. .ŽAP PHOTOPhiladelphia Eagles Malcolm Jenkins runs a drill during OTAs at the teams practice facility Thursday in Philadelphia. BY MIKE SHERMANTampa Bay TimesST. PETERSBURG „ Jake Bauers has been through the whole range of emotions the last 24 hours. Resignation when a Durham teammate pulled him out of the batting cage Wednesday and informed him that instead of making a rare start in left field he had the night off. Anger because was seeing the ball well.Ž Confusion when a coach told him youre not going to be playing left-field for us anymore.Ž He said youve got to go play at the Trop tomorrow,Ž Bauers said Thursday afternoon, standing in the Rays clubhouse and recalling how he received the biggest news of his young professional life. The range of emotions continued for Bauers, a first baseman who maed his major league debut with the Rays Thursday against Seattle, when he called his mom. He teared upŽ when he called her at work to tell her he was headed to the majors, and felt his first nervousness Thursday on the plane when the pilot announced the approach to Tampa International Airport.MLB TAMPA BAY RAYSAP PHOTOTampa Bay Rays first baseman Jake Bauers, right, talks to first base coach Ozzie Timmons before a game against the Seattle Mariners on Thursday in St. Petersburg. BY TIM REYNOLDSThe Associated PressCLEVELAND „ By Golden State standards, this season was downright bumpy. The Warriors won only 58 regular-season games, by far their fewest in this fouryear run of excellence. They went 7-10 in their final 17 games of the regular season. Stephen Curry, Kevin Durant, Draymond Green, Klay Thompson and Andre Iguodala all got hurt. They needed to win a Game 7 on the road to reach the NBA Finals, and they could have easily lost two of the first three games of this series. Yet here they are. Golden State is on the cusp of another NBA championship, holding a 3-0 series lead over the Cleveland Cavaliers going into Game 4 of the finals. The Warriors could be champions again as early as Friday night, and this crown „ after experiencing plenty of turbulence this season „ would most definitely be one to savor. Going into this season, I dont think anybody could have guessed or predicted the ups and downs and the roller coaster weve been on,Ž Curry said Thursday as the Warriors prepped for the possible clincher. So, definitely a different year, just overall, personally with injuries, as a team with dealing with injuries, dealing with the kind of expectations that have been placed on us from the outside and the noise around us as a team.Ž They went 67-15 on the way to the NBA title in 2015, matched that record on the way to another title last season and went 73-9 „ the best record in league history „ in 2016 only to fall short in the finals against Cleveland. That series, Rocky season for Warriors, but a perfect ending awaitsNBA FINALSAP PHOTOSGolden State Warriors guard Stephen Curry takes questions at a press conference after the teams practice during the NBA Finals on Thursday in Cleveland. The Warriors lead the series 3-0 with Game 4 on Friday. Bauers rides wave of emotion after promotion to MLBThe Associated PresST. PETERSBURG „ The Tampa Bay Rays have designated infielder Brad Miller for assignment to clear a roster spot for first baseman/ outfielder Jake Bauers. Miller, 28, hit .256 with five homers and 21 RBIs in 48 games this season but struggled defensively at first base. Tampa Bay announced Wednesday that the 22-year old Bauers, considered one of the Rays top offensive prospects, will be recalled from Triple-A Durham. The decision on Miller, obtained from Seattle as part of a six-player deal in November 2015, was announced before Thursday nights game with the Mariners.MLB TAMPA BAY RAYSRays designate Miller for assignment Golden State Warriors coach Steve Kerr encourages his team during the first half against the Cleveland Cavaliers in Game 3 the NBA Finals on Wednesday in Cleveland. N. J. Legislature OKs bill to legalize sports bettingGAMBLING IN SPORTSSEE NBA, 2

PAGE 38

Page 2 SP www.yoursun.com Friday, June 8, 2018 / The Sun Florida Lottery www.” alottery.comPICK 2June 7N ............................ 4-0 June 7D ............................ 3-6 June 6N ............................ 8-4 June 6D ............................ 9-2 June 5N ............................ 6-3 June 5D ............................ 9-6 D-Day, N-NightPICK 3June 7N ........................ 6-6-8 June 7D ........................ 1-0-6 June 6N ........................ 2-0-7 June 6D ........................ 7-1-3 June 5N ........................ 1-4-8 June 5D ........................ 7-0-5 D-Day, N-NightPICK 4June 7N ..................... 8-0-1-3 June 7D ..................... 2-9-4-8 June 6N ..................... 3-2-0-4 June 6D ..................... 4-1-4-2 June 5N ..................... 6-3-1-8 June 5D ..................... 9-2-6-4 D-Day, N-NightPICK 5June 7N .................. 8-0-1-4-0 June 7D .................. 7-0-5-3-4 June 6N .................. 6-6-1-7-1 June 6D .................. 9-2-2-4-8 June 5N .................. 2-4-5-9-4 June 5D .................. 2-3-2-3-3 D-Day, N-NightFANTASY 5June 6 ............. 3-19-27-30-31 June 5 ........ 19, 21, 22, 28, 35 June 4 ................. 1-2-4-14-24 € € € PAYOFF for June 6 1 ..5-digit winners $205,997.79 279 .....4-digit winners $119.00 8,685 ....3-digit winners $10.50CASH FOR LIFEJune 7 .........17, 22, 38, 42, 45 Cash Ball .............................4 June 4 ............. 4-13-30-33-53 Cash Ball ............................ 3 € € € PAYOFF FOR June 4 0 .............. 5-5 CB $1,000/Day 0 ................ 5-5 $1,000/Week 2 ...................... 4-5 CB $2,500 4 ............................... 4-5 $500 139 ........................... 3-5 $100LUCKY MONEYJune 5 .............. 22, 24, 25, 35 Lucky Ball ........................... 8 € € €PAYOFF FOR June 50 ............ 4-of-4 LB $1 Million 3 .................. 4-of-4 $1,836.50 48 ............. 3-of-4 LB $251.50 609 .................. 3-of-4 $58.00LOTTOJune 6 ...... 19-21-38-43-47-48 June 2 ...... 15-20-21-23-28-52 € € € PAYOFF FOR June 2 0 6-digit winners $4 million 14 5-digit winners $7,182.50 842 ... 4-digit winners $83.00 ESTIMATED JACKPOT $4.5 millionPOWERBALLJune 6 ........... 23-28-41-53-56 Powerball ......................... 14 June 2 ........ 23, 25, 37, 44, 64 Powerball ........................... 7 PAYOFF FOR June 2 0 ...........5-5 + PB $74 Million 0 ......................5-5 $1 Million 0 .................4-5 + PB $50,000 21 .............................4-5 $100 ESTIMATED JACKPOT $87 MillionMEGA MILLIONSJune 5 ....... 22, 33, 41, ,48, 52 Mega Ball ........................... 4 € € € PAYOFF FOR June 1 0 ...... 5 of 5 + MB $40 Million 0 .................. 5 of 5 $1 Million 0 ........... 4 of 5 + MB $10,000 18 ........................ 4 of 5 $500 ESTIMATED JACKPOT $110 millionThe Associated Press(All times Eastern) Schedule subject to change and/or blackoutsFriday, June 8AUTO RACING 11:30 a.m. FS2 „ NASCAR, Monster Energy Series, FireKeepers Casino 400, practice, at Brooklyn, Mich. 1 p.m. FS2 „ NASCAR, X“ nity Series, LTi Printing 250, practice, at Brooklyn, Mich. 3 p.m. FS1 „ NASCAR, X“ nity Series, LTi Printing 250, “ nal practice, at Brooklyn, Mich. 4 p.m. FS1 „ NASCAR, Monster Energy Series, FireKeepers Casino 400, qualifying, at Brooklyn, Mich. NBCSN „ IndyCar, DXC Technology 600, qualifying, at Fort Worth, Texas 5:30 p.m. FS2 „ NASCAR, Camping World Truck Series, PPG 400, qualifying, at Fort Worth, Texas 9 p.m. FS1 „ NASCAR, Camping World Truck Series, PPG 400, at Fort Worth, Texas BOXING 12:30 a.m. (Saturday) ESPN2 „ Diego De La Hoya vs. Jose Salgado, junior featherweights, at Verona, N.Y. (same-day tape) COLLEGE BASEBALL 11 a.m. ESPN2 „ NCAA Tournament, Super Regionals, Stetson vs. North Carolina, at Chapel Hill, N.C. 2 p.m. ESPN2 „ NCAA Tournament, Super Regionals, Cal St.Fullerton vs. Washington, at Fullerton, Calif. 5 p.m. ESPN2 „ NCAA Tournament, Super Regionals, Minnesota vs. Oregon St., at Corvallis, Ore. 8 p.m. ESPN2 „ NCAA Tournament, Super Regionals, Mississippi St. vs. Vanderbilt, at Nashville, Tenn. COLLEGE TRACK & FIELD 8:30 p.m. ESPN „ NCAA Division I, Mens and Womens Outdoor Championships, at Eugene, Ore. CYCLING 2 a.m. (Saturday) NBCSN „ UCI World Tour: Critrium du Dauphin, Stage 5, from Grenoble to Valmorel, France (same-day tape) GOLF 9 a.m. GOLF „ European PGA Tour, Shot Clock Masters, second round, at Atzenbrugg, Austria (same-day tape) 11:30 a.m. FS1 „ USGA, Curtis Cup, United States vs. Great Britain and Ireland, foursomes, at Scarsdale, N.Y. GOLF „ Web.com Tour, Rust-Oleum Championship, second round, at Mundelein, Ill. 1:30 p.m. GOLF „ LPGA Tour, ShopRite LPGA Classic, “ rst round, at Galloway, N.J. 4 p.m. GOLF „ PGA Tour, FedEx St. Jude Classic, second round, at Memphis, Tenn. 5 p.m. FS1 „ USGA, Curtis Cup, United States vs. Great Britain and Ireland, four-ball matches, at Scarsdale, N.Y. 7 p.m. GOLF „ Champions Tour, Principal Charity Classic, “ rst round, at Des Moines, Iowa (same-day tape) HORSE RACING 5 p.m. NBCSN „ Belmont Stakes Access (two live races including the Belmont Gold Cup), at Elmont, N.Y. MLB BASEBALL 2 p.m. MLB „ Pittsburgh at Chicago Cubs 7 p.m. MLB „ Regional coverage, N.Y. Yankees at N.Y. Mets OR San Francisco at Washington 7:10 p.m. FOX Sun Sports „ Rays vs. Mariners NBA BASKETBALL 9 p.m. ABC „ NBA Finals, Game 4, Golden State at Cleveland SWIMMING 8 p.m. NBCSN „ TYR Pro Series, at Santa Clara, Calif. TENNIS 11 a.m. NBC „ French Open, mens semi“ nals, at Paris (all time zones, live ET) NBCSN „ French Open, mens semi“ nals, at Paris (live)SPORTS ON TV one where the Warriors led 3-1, changed when they couldnt finish the job while being presented with serious adversity. This year, theres been a toughness to go along with the finesse. They overcame deficits of 17 and 15 points against Houston in the final two games of the Western Conference finals, the second of those on the Rockets home floor. They overcame an 11-point deficit in Game 1 of the NBA Finals against Cleveland, and rallied from 13 points down to beat the Cavaliers in Game 3 on Wednesday. They needed 27 starting lineups in the regular season, and five so far in the playoffs. But theyre one win away from getting their fingerprints all over another Larry OBrien Trophy. You can never count out a champion, no matter whats going on in the course of their season,Ž Cleveland star LeBron James said, lauding the Warriors. Its impossible to do that, because theyre built from a different cloth, and I know that firsthand. When you win a championship and youre around guys for a long period of time, and you know what youre capable of doing, all you need is to get healthy. If you can get healthy and guys are playing at the right level at the same time, then you can feel like you can beat anybody.Ž They got healthy. And theyre about to beat everybody. They did it the hard way, without question. Houston finished seven games ahead of the Warriors in the regular season, earning the right to be the No. 1 overall seed in the playoffs. If the Rockets had Chris Paul for Game 6 or Game 7 of that series, if Pauls hamstring hadnt betrayed him at the worst possible time, then the Warriors could very well be on vacation right now. Every season is very different,Ž Warriors coach Steve Kerr said. Every journey is a new one each season. Yet the cumulative effect on multiple journeys adds up, and we have felt that this year. I think its been our most inconsistent season. Its been our most difficult season. But our guys sense the finish line, and they turned it on right from the beginning of the playoffs defensively.Ž The finish line is now within sight. If the Warriors finish this off „ no team in NBA history has blown a 3-0 series lead „ then all the hiccups of the regular season will be forgotten. There will be a parade in the Bay Area before long, championship rings to hand out and another banner to unfurl on opening night next season, and more free agents likely will take a look at signing with Golden State in an effort to add to their own jewelry collections. But if things get rocky next season, the Warriors will also have the experiences from this year to draw upon. In short, not looking their best at times this season might ultimately make them better. Its been a crazy ride,Ž Curry said. So now weve just got to finish the job.ŽNBAFrom Page 1 BY GRAHAM DUNBARThe Associated PressGENEVA „ A World Cup assistant referee resigned from duty after being caught taking a $600 cash payment in an undercover television sting. Aden Range Marwa of Kenya told FIFA he would not go to Russia, the world soccer body said Thursday. FIFA said it passed details of Marwas case and others linked to misconduct in a Ghanaian journalists documentary to its investigatory and judicial bodies to follow up.Ž The Kenyan official, who was approved by FIFA for international games since 2008, was filmed taking the cash at an African continental tournament in footage in released Thursday by BBC Africa. FIFAs code of ethics prohibits officials taking cash gifts. The investigation was led by journalist Anas Aremeyaw Anas and also implicated Ghana Football Association president Kwesi Nyantakyi, an elected member of FIFAs ruling council, in taking cash gifts. Marwa is the second World Cup match official implicated in corruption among more than 100 referees and assistants trained by FIFA for more than two years, and selected in recent weeks. The Saudi Arabian soccer federation banned referee Fahad Al Mirdasi for life after allegedly seeking a bribe to help a team win the national cup final. Marwa and Al Mirdasi both worked at the 2017 Confederations Cup warmup tournament in Russia. Marwa was also taken by FIFA to the 2014 World Cup in Brazil as a reserve match official. A Ghanian referee, Joseph Lamptey, was banned for life by FIFA for corruptly awarding a penalty in a World Cup qualifying game in 2016 in a betting scam. FIFA said Thursday it would impose severe sanctionsŽ when the integrity of competitions is compromised.SOCCERWorld Cup match o cial resigns after sting MLB TAMPA BAY 5, SEATTLE 4BY MARK DIDTLERThe Associated PressST. PETERSBURG „ Mike Leake pitched into the ninth inning, Mitch Haniger homered and drove in three, and the AL West-leading Seattle Mariners beat the Tampa Bay Rays 5-4 on Thursday night. Leake (6-3) was lifted with a 5-1 lead after allowing his eighth hit, a leadoff double in the ninth to Wilson Ramos. Johnny Field hit a three-run double off Alex Colome before the former Rays closer got a game-ending grounder from Daniel Robertson. Haniger has 46 RBIs, one off his career high set last season. The Mariners won for the 10th time in 13 games. Robertson homered for the Rays, who have scored 16 runs during a seven-game losing streak. The slide includes a three-game sweep last weekend in Seattle. Seattle took a 3-0 lead in the second off Austin Pruitt (1-3). Dee Gordon hit a sacrifice fly, and then Jean Segura scored from first base on Hanigers two-run single „ a ball that second baseman Joey Wendle dived for and knocked down in shallow right field. Denard Span, playing at Tropicana Field for the first time since being traded with Colome by Tampa Bay to Seattle on May 25th, made it 4-0 with a solo homer in the third. After Robertson had a leadoff shot in the third, Haniger got the run back with a solo drive in the fifth. Pruitt entered in the second after bullpen starter Ryne Stanek worked out of a basesloaded one-out jam during the first. Pruitt gave up five runs and seven hits in seven innings. With Chris Archer (left abdominal strain) and Jake Faria (left oblique strain) both on the disabled list, Tampa Bay is using just Blake Snell and Nate Eovaldi in regular starting roles.TRAINERS ROOMRays: Pitching coach Kyle Snyder, hospitalized in Seattle during a road trip last week for an undisclosed issue, rejoined the team.DEBUTRays first baseman Jake Bauers went 0 for 4 in his first major league game. The 22-year-old lined out to left and to second base before second baseman Gordon made a nice play on a hard one-hopper in shallow right field. Bauers struck out in his last at-bat. To make room for Bauers, INF Brad Miller was designated for assignment.MARINERS MOMENTSSegura had two hits and tops the majors with 28 multihit games.UP NEXTMariners: LHP Marco Gonzales (6-3) will start the second of the four-game set with Tampa Bay on Friday night. He has allowed a combined one earned run over 26 innings in his last four starts. Rays: Reliever Wilmer Font (0-0) will become Tampa Bays 13th pitcher to start a game this season in its third consecutive bullpen day Friday night. Leake pitches into 9th, Mariners beat Rays 5-4MINOR LEAGUES Stone Crabs fall to Jays in 9-3 routStaff ReportThe Stone Crabs fell behind early Thursday evening, and found themselves down by eight runs,eventually losing 9-3. They finally managed to answer back in the 8th inning, with Lucius Fox plating the first run for Charlotte, with a single to center filed scoring Jake Fraley. David Olmedo-Barrera scored the second Stone Crabs run as the result of Miles Mastrobuoni ground out. Tristan Gray capped the scoring with his fifth home run of the year in the 9th inning. Starter Alexis Tapia was tagged with the loss.BY GREG BEACHAMThe Associated PressLAS VEGAS „ The Washington Capitals have won their first Stanley Cup. Alex Ovechkin scored midway through the game and Lars Eller had a go-ahead goal with 6:37 left in the third period, lifting the Capitals to a 4-3 victory over the Vegas Golden Knights in Game 5 on Thursday night. The expansion Golden Knights closed their record-breaking season with their first fourgame losing streak. The Capitals went into the third trailing 3-2 and went ahead after Devante Smith-Pelly and Eller scored 2:31 apart midway through the pivotal period. Braden Holtby, who made a spectacular stick save to help win Game 2, made enough saves to seal the win while the clock appeared to malfunction after Vegas pulled Marc-Andre Fleury to add an extra skater with more than a minute remaining.STANLEY CUP PLAYOFFS WASHINGTON 4, LAS VEGAS 3Capitals beat Knights to win 1st Stanley Cup

PAGE 39

The Sun / Friday, June 8, 2018 www.yoursun.com SP Page 3confusion was an action the legislators took before approving the bill: They stripped out a provision that would have prohibited any casino or track from beginning to offer sports betting before the bill was signed. Republican state Sen. Declan OScanlan said that technically enabled Monmouth to begin taking sports bets right away. John Heims, a spokesman for the track, said it would not take any sports bets Thursday night, adding it should know soon when we are starting.Ž Other firstday movers would likely include Atlantic Citys Borgata casino. Three weeks ago, New Jersey prevailed in a Supreme Court case that struck down a federal law limiting sports betting to just four states. Now, any state is free to adopt laws legalizing it, and analysts expect most to do so. A report this week by Eilers & Krejcik Gaming predicted that only six states will not have approved sports betting by 2023. Former state Sen. Raymond Lesniak, who led the fight for sports betting for eight years, predicted it will help turn around Atlantic City, where casino gambling had been in decline. The states casinos and racetracks would be able to offer sports betting once the governor signs the bill. Today is the day that New Jersey gets the same benefits that Las Vegas does,Ž he said. During the Super Bowl or the NACC Tournament, in Las Vegas you cant get a hotel room and Atlantic City is a ghost town. This will change that.Ž Three of the professional sports leagues were not happy over the lack of integrity feeŽ payments they say would help them police betting patterns and called for better information sharing. In a joint statement, Major League Baseball, the NBA and the PGA Golf Tournament called on Murphy to fixŽ the bill before acting on it. The legislation does not include basic protections to mitigate risks to the integrity of sports and to ensure fairness for New Jersey consumers,Ž they said. The bill allows for the creation of non-transparent betting markets that deny sports leagues critical tools to monitor betting activity and conduct integrity investigations. Additionally, the bill does not require casinos or the regulator to notify sports leagues of potential match fixing or other improper conduct.Ž The bill would allow Atlantic City casinos and racetracks, including Monmouth, the Meadowlands and Freehold Raceway, to offer sports betting. A provision also would allow it at the former Atlantic City Race Course if that facility were to reopen. The bill sets the tax rate for casinos at 8.5 percent, with an additional 1.25 percent payment to help market Atlantic City. The 1.25 percent add-on fee for tracks would be split among the host community and the county in which the track operates. Internet bets would be taxed at 13 percent. Internet betting would begin 30 days after the rest of the law takes effect. The bill also clears away obstacles for any of Atlantic Citys casinos to offer sports betting, adding clauses to allow the Borgata, Caesars, Harrahs, Ballys and the Golden Nugget to offer sports bets despite ownership or partial ownership of professional sports teams. A last-minute change allowed the Golden Nugget to take sports bets, despite the fact that its owner, Texas Billionaire Tilman Fertitta, also owns the NBAs Houston Rockets. The bill previously shut the Golden Nugget out of sports betting, but a change allowed it to offer bets on sports other than basketball. Fertitta thanked New Jersey for making the change and said he eventually hopes to convince state regulators to let the Golden Nugget take bets on basketball teams other than the Rockets, as Nevada regulators allow.GAMBLINGFrom Page 1AP PHOTOMen watch horse racing on an array of screens at Monmouth Park Racetrack in Oceanport, N.J., on May 14. The Associated PressWASHINGTON „ Sylvia Fowles had 21 points and 12 rebounds, Maya Moore added 19 points and the Minnesota Lynx snapped a fourgame losing streak with an 88-80 victory over the Washington Mystics on Thursday. Minnesota closed on an 11-3 run. Rebekkah Brunson sank a wide open 3-pointer at the end of the shot clock for an 82-77 lead, and Moore made six straight free throws to seal it. Seimone Augustus added 16 points for Minnesota (3-5). She passed Katie Douglas and DeLisha Milton-Jones for 11th on the WNBA scoring list with 5,573 points. Elena Delle Donne returned after missing four games with an illness for Washington (5-4), which lost three of those games. She scored eight points in 26 minutes. Natasha Cloud led Washington (5-4) with 17 points, and Kristi Toliver had 15. The game was moved ahead three hours to accommodate the Washington Capitals watch party for Game 5 of the Stanley Cup finals.WNBA MINNESOTA 88, WASHINGTON 80Lynx beat Mystics, snap 4-game losing streak BY HOWARD FENDRICHAP Tennis WriterPARIS „ When the French Open final was played a year ago, Sloane Stephens was nowhere near Roland Garros. She was in Chicago with coach Kamau Murray, working her way back from a foot injury that required surgery and sidelined her for 11 months. Indoors on a hard court. Getting ready for grass. Barely walking. Playing tennis next to a bunch of 5and 6-yearold screaming kids,Ž Murray recalled. So to be here from there, I think, is rewarding, because those times were not easy.Ž The times are good now. Stephens closed in on her second Grand Slam title by beating pal Madison Keys 6-4, 6-4 on Thursday in the first all-American semifinal at the French Open since 2002. It also was a rematch of the U.S. Open final won by Stephens last September. Its always hard playing someone from your country and such a good friend,Ž Stephens said, so I was really pleased to be able to get through that and play some good tennis.Ž The 10th-seeded Stephens opponent in Saturdays final will be Simona Halep, who emphatically ended the impressive French Open run of 2016 champion Garbine Muguruza by defeating her 6-1, 6-4. Halep, who assured herself of retaining the No. 1 ranking with the victory, earned a fourth chance to win her first major title. She twice has lost in the final at Roland Garros „ to Maria Sharapova in 2014 and to Jelena Ostapenko in 2017 „ and was the runner-up to Caroline Wozniacki at the Australian Open in January. I lost three times until now and no one died,Ž Halep said, so it will be OK.Ž Muguruza, a twotime major champion, entered the semifinals having not lost a set in the tournament. She also was coming off a lopsided victory in the quarterfinals a day earlier, overwhelming Sharapova 6-2, 6-1. But it took Muguruza quite a while to get going against Halep, who managed to keep sending ball after ball back over the net. Backed by fans who loudly chanted her first name between games, Halep went ahead 3-0 with the help of only one winner. Of her first 14 points, 13 arrived via errors by Muguruza „ nine unforced, four forced. It was 5-0 by the time Muguruza eventually claimed a game. Muguruzas last stand came at 4-all in the second set, a 13-minute game in which she held three break points. But she failed to convert any of those, and Halep held there, before breaking at love to end it. While the Romanian sometimes has trouble with so much on the line, Stephens has been perfect in title matches on the WTA tour, going 6-0. I mean, there is no formula. I didnt, like, try to do it. Im not trying to break a record. Its just how its happened for me,Ž Stephens said, I think once I get going in a tournament, Im pretty consistent, which is good. I just try to keep that going.Ž She had never made it past the fourth round on the red clay of Paris until now. This year, she was two points from defeat in the third round against Camila Giorgi of Italy before turning that match around. Stephens hasnt dropped a set since. When you make it out of that,Ž Murray said, you build a little bit of confidence.Ž Like Halep, Stephens is an incredibly talented defensive player, and she kept stretching points Thursday until Keys would err. In all, Keys made 41 unforced errors, 30 more than Stephens. Its really tough to get any ball by her, but especially today, she was neutralizing so well. And she was hitting so many deep, heavy balls, that I really felt like I was having to go for a lot,Ž said Keys, who is now 0-3 against Stephens. There is a lot of times where I feel like she made the ball by a centimeter,Ž Keys continued, and I was missing it. Just one of those days where I think she played incredibly well.Ž There was a stretch after winning the U.S. Open that Stephens did not manage to do that. Ever. She endured an eightmatch losing streak after leaving New York, going 0-6 for the rest of 2017 and then 0-2 to begin 2018, including a first-round loss at the Australian Open. Life came at me fast after the U.S. Open,Ž said Stephens, whose late father, John, was the 1988 NFL Offensive Rookie of the Year with the New England Patriots. She regrouped and got headed back in the right direction. At the Miami Open in March, she won the title, beating four major champions in a row. Now she stands between Halep and her first Grand Slam trophy. TENNISStephens eyes 2nd Slam title, Halep 1st in French Open “ nalAP PHOTOSloane Stephens of the U.S. clenches her fist after defeating compatriot Madison Keys during a semifinal match of the French Open at the Roland Garros stadium Thursday in Paris. BY HOWARD FENDRICHThe Associated PressPARIS „ That Rafael Nadal would reach a record 11th French Open semifinal, closing in on his 11th championship at Roland Garros, was hardly surprising. That he trailed by a set and a break before rain delays allowed him to change tactics and recover to get there? Now that, certainly, was unusual. His opponent Friday will be Juan Martin del Potro, who got choked up after waiting nearly a decade to return to the final four in Paris „ and dealing with three wrist operations in the interim. Both men advanced by winning quarterfinals suspended the night before because of rain. The No. 1-ranked Nadal quickly announced Thursday that he was not going to be as passive as he was in the early going against 11th-seeded Diego Schwartzman, seizing 12 of the initial 13 points after they stepped out under a blue sky and pulling away for a 4-6, 6-3, 6-2, 6-2 victory at Court Philippe Chatrier. Totally different guy yesterday,Ž Schwartzman said. Maybe the day when you can beat Rafa was yesterday.Ž Across the way at Court Suzanne Lenglen, No. 5 del Potro got distracted by a spectator right before a key double-fault, then marched over toward the stands to try to figure out who it was. Otherwise, he stayed steady in a 7-6 (5), 5-7, 6-3, 7-5 win over No. 3 Marin Cilic in a matchup between two past U.S. Open champions. The other mens semifinal is No. 7 Dominic Thiem of Austria against 72nd-ranked Marco Cecchinato of Italy, who never won a Grand Slam match until last week and was cleared of a match-fixing charge on a technicality in 2016. After del Potro served out his victory at love to get to his first semifinal at the clay-court Grand Slam tournament since 2009, he sat in his changeover seat, chest heaving. The 6-foot-6 (1.98meter) Argentine wiped away tears during his on-court interview, telling fans who chanted his nickname, delPoŽ: It has been a long time without good feelings on my body. ... I was close to quit this sport. And now I dont have any words to describe this moment. Its so good for me, for my team, for my family.Ž Now comes what del Potro called the challenge that every player wants to haveŽ „ taking on Nadal at Roland Garros. The 32-year-old Spaniard is 84-2 for his career at the French Open, winning four consecutive titles from 2005-08, another five consecutive from 2010-14, and No. 10 a year ago. Broaden the scope to all best-of-five-set matches on red clay, and his record is 109-2. And yet, insists Nadal: I just go on court knowing that every match is difficult, and I can lose and I can win.Ž There was a stretch Wednesday when it did seem as if Schwartzman might have a chance to become only the third man to beat Nadal at the French Open, joining Robin Soderling (fourth round, 2009) and Novak Djokovic (quarterfinals, 2015). Nadal had not even dropped a set in the tournament since that match against Djokovic, a run of 37 in a row that ended in the opener against the 5-foot-7 (1.70meter) Schwartzman, an Argentine eyeing his first appearance in a major semifinal. Schwartzman compiled a 20-4 edge in winners in that first set, then broke Nadal for the fifth time in eight service games and was ahead 3-2 in the second when a rain delay of just under an hour arrived. I was a bit lucky,Ž said Nadal, who is 10-0 in French Open semifinals and 10-0 in finals at the tournament. Gave me time for reflection, to calm my nerves and to see how I needed to change things.Ž When they returned to the court, Nadal used a burst of three straight games „ and 13 of 15 points „ to close in on taking the second set. He was serving for it at 5-3, 30-15 when a new shower ended play for the day. Nadal wrapped up that set by winning the first two points played Thursday and he was on his way, never relenting. He was playing great, and I was playing too defensive. I felt that I was playing a little bit under more stress than usual, and he was able to take control of the point too many times,Ž Nadal said about the matchs start. And after the rain? I played more aggressive,Ž Nadal said, adding: In my opinion, the match changed, no?Ž TENNISNadal into 11th French Open semi; del Potro in 1st since 2009

PAGE 40

Page 4 SP www.yoursun.com Friday, June 8, 2018 / The SunAMERICANLEAGUENATIONALLEAGUEEASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Boston4319.694„„7-3W-422-821-11 NewYork4018.6901„8-2W-222-918-9 TampaBay2833.4591493-7L-711-1417-19 Toronto2635.42616112-8L-212-1914-16 Baltimore1941.31723173-7W-210-189-23 CENTRALDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Cleveland3228.533„„7-3W-220-1112-17 Detroit2934.460495-5L-220-149-20 Minnesota2732.458495-5W-116-1511-17 KansasCity2141.33912164-6L-410-2111-20 Chicago2040.33312164-6L-110-1910-21 WESTDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Seattle3923.629„„7-3W-120-1219-11 Houston3825.6031„4-6W-119-1419-11 LosAngeles3528.556436-4W-417-1818-10 Oakland3131.500864-6L-215-1516-16 Texas2737.42213115-5W-213-1914-18 EASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Washington3525.583„„7-3W-214-1421-11 Atlanta3626.581„„5-5L-116-1220-14 Philadelphia3228.533333-7L-219-913-19 NewYork2732.458772-8L-612-1915-13 Miami2240.35514143-7L-110-1812-22 CENTRALDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Milwaukee3725.597„„5-5L-318-1119-14 Chicago3524.593„8-2W-217-1218-12 St.Louis3327.550325-5W-119-1414-13 Pittsburgh3131.500653-7L-118-1513-16 Cincinnati2241.34915143-7W-110-2112-20 WESTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Arizona3229.525„„6-4L-119-1313-16 Colorado3230.51645-5L-111-1621-14 LosAngeles3131.500157-3W-114-1717-14 SanFrancisco3131.500156-4W-119-1112-20 SanDiego2935.453487-3W-118-2111-14 MAJORLEAGUEBASEBALL T WINS7,WHITESOX2CHICAGOABRHBIBBSOAVG. Moncada2b411100.242 S anchez3b400001.276 A breu1b401102.299 Palkarf400003.272 Davidsondh300001.240 Narvaezc302001.187 Rondonss301001.256 T ilsonlf311000.229 T hompsoncf300001.125 T OTALS31262010 MINNESOTAABRHBIBBSOAVG. Dozier2b411100.247 Rosariolf322310.312 Escobar3b412201.286 Morrison1b401001.197 Grossmanrf400000.227 Garverdh400002.220 LaMarrecf401001.282 A drianzass321110.236 W ilsonc211011.174 T OTALS3279736 CHICAGO000002000„260 MINNESOTA21040000X„790 LOB„Chicago2,Minnesota4.2B„Moncada (12),Abreu(23),Narvaez(6),Rosario(16), Morrison(9),LaMarre(4).HR„Escobar(12), offShields;Adrianza(2),offShields;Rosario (14),offShields.RBIs„Moncada(22),Abreu (36),Dozier(26),Rosario3(43),Escobar2 (38),Adrianza(9). DP„Chicago1(Moncada,Abreu). CHICAGOIPHRERBBSONPERA S hields,L,1-768 772699 4.92 Cedeno10 001010 0.00 Beck11 000011 4.18 MINNESOTAIPHRERBBSONPERA Berrios,W,7-596220101093.66 T „2:14.A„21,469(38,649).REDS7,ROCKIES5,13INN.COLORADOABRHBIBBSOAVG. LeMahieu2b521101.278 Blackmoncf602001.289 A renado3b502011.327 Gonzalezrf502110.268 S toryss601002.242 T auchmanlf522003.103 S hawp000000--f -Desmondph100000.195 Rusinp000000.000 McMahon1b611102.210 W oltersc300010.169 A ndersonp200101.105 b-Cuevasph100000.286 Dunnp000000--Obergp000000--Davisp000000--Parralf202000.287 T OTALS475134311 CINCINNATIABRHBIBBSOAVG. S cheblerrf613102.277 Blandinoss300000.237 Garrettp000000.000 Peraltap000000.000 c-Gennettph000010.344 Hughesp000000--Iglesiasp000000.000 e-Barnhartph100000.265 Florop100000.000 V otto1b310121.304 S uarez3b600101.295 Duvalllf311001.185 d-Winkerph-lf313200.263 Casalic311100.500 Dixon2b400012.235 Mahlep100000.105 a-Lorenzenph101000.333 Perazass301000.266 Hamiltoncf420012.195 T OTALS42710659 COLORADO1011020000000„5130 CINCINNATI0100100210002„7101 Oneoutwhenwinningrunscored. a-singledforMahleinthe5th.b-grounded outforAndersoninthe8th.c-pinchhitfor Peraltainthe8th.d-singledforDuvallinthe 8th.e-groundedoutforIglesiasinthe10th. f-linedoutforShawinthe12th. E„Blandino(5).LOB„Colorado11, Cincinnati6.2B„LeMahieu(10),Gonzalez (6),Tauchman(1),Schebler(6),Casali (2).3B„McMahon(1).HR„Winker(2),off Rusin.RBIs„LeMahieu(18),Gonzalez(26), McMahon(4),Anderson(1),Schebler(23), Votto(25),Suarez(45),Casali(2),Winker2 (15).SF„LeMahieu.S„LeMahieu,Anderson, Casali. DP„Colorado3(LeMahieu,Story,McMahon), (LeMahieu,Story,McMahon),(Story, LeMahieu,McMahon);Cincinnati3(Blandino, Dixon,Votto),(Duvall,Dixon),(Peraza,Dixon, Votto). COLORADOIPHRERBBSONPERA Anderson75 2215105 4.81 Dunn01 222014 9.00 Oberg,H,3110000134.08 Davis,BS,3-2311 110325 3.42 Shaw210020246.89 Rusin,L,0-21.112201167.77 CINCINNATIIPHRERBBSONPERA Mahle563226964.33 Garrett232201242.34 Peralta100000104.76 Hughes110000131.08 Iglesias100003142.08 Floro,W,2-1330011343.12 Dunnpitchedto3battersinthe8th. Inheritedrunners-scored„Oberg3-2.HBP„ Mahle(Wolters),Garrett(Wolters),Davis (Casali),Rusin(Votto).WP„Davis2. T„4:15.A„15,957(42,319).CUBS4,PHILLIES3PHILADELPHIAABRHBIBBSOAVG. Hernandez2b410011.256 Herreracf411011.305 Kingeryss501201.212 Santana1b401111.221 Altherrrf300011.188 Cozenslf300023.222 Knappc201021.169 e-Alfaroph100001.252 Crawford3b201000.191 a-Francoph-3b200001.249 Pivettap100010.167 b-Valentinph111000.167 Garciap000000--c-Williamsph100001.229 Ramosp000000--Morganp000000--TOTALS33363912 CHICAGOABRHBIBBSOAVG. Almoracf412001.314 LaStella2b201100.329 Bryant3b401102.292 Rizzo1b311200.253 Baezss300001.258 Schwarberlf300001.256 Happrf300003.232 Gimenezc311000.273 Chatwoodp100000.200 Duensingp010010.000 Cishekp000000.500 Wilsonp000000.000 d-Zobristph100001.292 Stropp000000.000 Morrowp000000--TOTALS2746419 PHILADELPHIA000012000„363 CHICAGO00013000X„462 a-poppedoutforCrawfordinthe5th.bsingledforPivettainthe6th.c-struckoutfor Garciainthe7th.d-struckoutforWilsonin the7th.e-struckoutforKnappinthe9th. E„Knapp2(6),Pivetta(2),Bryant(8), Chatwood(1).LOB„Philadelphia13,Chicago 3.2B„Kingery(12),Almora(13).HR„Rizzo (10),offPivetta.RBIs„Kingery2(16), Santana(35),LaStella(13),Bryant(29), Rizzo2(42).CS„LaStella(1).SF„Rizzo. DP„Philadelphia1(Morgan,Hernandez, Santana);Chicago1(Chatwood,Baez,La Stella). PHILADELPHIAIPHRERBBSONPERA Pivetta,L,4-556 441686 3.76 Garcia10000112 3.47 Ramos10 000113 0.81 Morgan10000111 3.24 CHICAGOIPHRERBBSONPERA Chatwood4.24 1176107 3.86 Dnsing,W,2-012 210123 2.29 Cishek,H,7.10 00018 1.95 Wilson,H,410 001317 2.45 Strop,H,510000014 2.13 Mrrw,S,15-1610 001121 1.66 Inheritedrunners-scored„Duensing3-0, Cishek1-0.HBP„Chatwood(Altherr). WP„Chatwood. T„3:20.A„40,057(41,649).CARDINALS4,MARLINS1MIAMIABRHBIBBSOAVG. Castro2b410001.292 Dietrichlf300010.284 Bour1b403100.245 Andersonrf301011.297 Riddless400003.214 Brinsoncf400000.168 Rivera3b300000.188 d-Rojasph100000.237 Holadayc300001.164 Richardsp200002.000 Zieglerp000000--Conleyp000000--Meyerp000000--c-Shuckph100000.190 Guerrerop000000--TOTALS3214128 ST.LOUISABRHBIBBSOAVG. Carpenter3b-1b401000.225 Phamcf422000.276 Martinez1b312200.311 Gyorko3b100000.265 Ozunalf401100.275 Fowlerrf401002.182 Munozss401002.284 Wong2b302010.193 Penac400001.215 Mikolasp200001.042 a-Garciaph000000.254 b-Voitph111100.667 Hicksp000000--Norrisp000000--TOTALS34411416 MIAMI000001000„140 ST.LOUIS20000110X„4111 a-pinchhitforMikolasinthe7th.b-homered forGarciainthe7th.c-groundedoutfor Meyerinthe8th.d-groundedoutforRivera inthe9th. E„Fowler(4).LOB„Miami6,St.Louis7.2B„ Bour(6).HR„Martinez(6),offRichards;Voit (1),offConley.RBIs„Bour(27),Martinez2 (35),Ozuna(30),Voit(3).CS„Wong(3). MIAMIIPHRERBBSONPERA Rchards,L,0-357 330483 5.02 Ziegler11 001113 7.27 Conley02 11006 2.45 Meyer10000011 0.00 Guerrero11 000120 5.67 ST.LOUISIPHRERBBSONPERA Mikolas,W,7-173 101599 2.27 Hicks,H,611 001217 2.32 Norris,S,12-1310 000114 2.96 Richardspitchedto2battersinthe6th. Conleypitchedto2battersinthe7th. Inheritedrunners-scored„Ziegler2-1,Meyer 1-0.WP„Richards. T„2:42.A„41,297(45,538).DODGERS8,PIRATES7LOSANGELESABRHBIBBSOAVG. Pedersonlf533301.272 Muncy3b401011.254 Jansenp000000--Grandalc500002.243 Kemprf511102.349 Bellinger1b423211.237 Taylorss501002.251 Valera2b412110.208 Hernandezcf401000.207 Hudsonp000000.000 Alexanderp000000.000 Baezp100001.000 Garciap000000--b-Puigph101100.252 Fieldsp000000--Paredesp000000--Goeddelp000000--e-Forsytheph010010.212 Stewartp000000.000 Turner3b000000.243 TOTALS388138410 PITTSBURGHABRHBIBBSOAVG. Harrison2b402000.286 Polancorf200101.208 Glasnowp000000.000 d-Meadowsph100000.367 Felizp000000--f-Cervelliph111100.275 Martecf410012.289 Bell1b511102.237 Dickersonlf411002.323 Moran3b100010.274 c-Freeseph-3b211000.253 Diazc311400.288 Mercerss411001.254 Taillonp000000.100 a-Frazierph-rf301000.237 TOTALS3479728 LOSANGELES100111220„8131 PITTSBURGH001002031„790 a-singledforTailloninthe5th.b-doubled forGarciainthe6th.c-singledforMoranin the6th.d-”iedoutforGlasnowinthe7th. e-walkedforGoeddelinthe8th.f-homered forFelizinthe9th. E„Muncy(4).LOB„LosAngeles8, Pittsburgh6.2B„Pederson(11),Bellinger (11),Hernandez(4),Puig(10),Bell(12). HR„Pederson(5),offTaillon;Bellinger(11), offGlasnow;Pederson(6),offFeliz;Diaz (4),offStewart;Cervelli(9),offJansen. RBIs„Pederson3(25),Kemp(40),Bellinger2 (30),Valera(4),Puig(20),Polanco(28),Bell (34),Diaz4(13),Cervelli(35).SB„Muncy(1), Marte(13).SF„Polanco,Diaz.S„Alexander, Taillon. LOSANGELESIPHRERBBSONPERA Hudson10 000115 4.84 Alexander10 001217 4.38 Baez,W,3-322 110022 3.34 Garcia11000123 4.50 Fields01 221014 2.79 Paredes,H,1.10 00018 0.00 Goeddel,H,31.22 000135 0.51 Stewart.12 320017 5.60 Jnsn,S,15-171.21 110222 2.83 PITTSBURGHIPHRERBBSONPERA Taillon,L,3-558 331792 4.08 Glasnow23 331237 4.89 Feliz22222140 6.31 Fieldspitchedto2battersinthe6th. Inheritedrunners-scored„Paredes1-0, Goeddel1-1.HBP„Garcia(Harrison). WP„Glasnow. T„3:37.A„19,713(38,362).MARINERS5,RAYS4SeattleABRHBIBBSOAvg. Gordon2b401101.292 Segurass412000.341 Hanigerrf312311.274 Cruzdh300011.255 Seager3b400001.220 Healy1b401000.244 Spanlf321111.247 Herediacf400002.254 Freitasc411003.208 TOTALS33585310 TAMPABAYABRHBIBBSOAVG. Robertsonss511101.263 Crondh300010.256 Wendle2b401000.281 Ramosc411001.289 Duffy3b402000.311 Bauers1b400001.000 Gomezrf311000.193 Smithcf412000.265 Fieldlf402301.256 TOTALS35410414 SEATTLE031010000„580 TAMPABAY001000003„4101 E„Robertson(5).LOB„Seattle5,TampaBay 6.2B„Ramos(9),Field(7).3B„Duffy(1). HR„Span(6),offPruitt;Haniger(13),off Pruitt;Robertson(7),offLeake.RBIs„Gordon (15),Haniger3(46),Span(31),Robertson (18),Field3(14).CS„Gordon(3).SF„Gordon. Runnersleftinscoringposition„Seattle3 (Cruz,Healy2);TampaBay3(Robertson, Bauers,Field).RISP„Seattle1for4;Tampa Bay2for10. GIDP„Cron,Wendle. DP„Seattle2(Leake,Gordon,Healy),(Seager, Segura,Healy). SEATTLEIPHRERBBSONPERA Leake,W,6-3882213100 4.46 Colome12 220122 4.05 TAMPABAYIPHRERBBSONPERA Stanek11 002230 3.38 Pruitt,L,.177 551693 4.57 Roe10000211 3.63 Leakepitchedto1batterinthe9th. Inheritedrunners-scored„Colome1-1.HBP„ Colome(Gomez). Umpires„Home,BenMay;First,Dave Rackley;Second,LarryVanover;Third,Chris Guccione. T„2:43.A„10,342(42,735).THISDATEIN BASEBALLJUNE8 1927: NewYorksTony Lazzerihitthreehomersin theYankees12-1111-inning winovertheChicagoWhite Sox.Lazzeris“rsttwo homerscomeoffRedFaber andhisthirdwasatworunlinedriveoffGeorge Connallytotiegameinthe ninthinning.TheYanks werebehind11-6goinginto thelastinning. 1933: PhiladelphiasJimmie Foxxhomeredinhis“rst threeatbatsalloffLefty GomezastheAsbeatthe NewYorkYankees14-10. 1950: TheBostonRedSox beattheSt.LouisBrowns 29-4atFenwayParkand setmajorleaguerecords forrunsscored;mostlong hits,17(ninedoubles,one tripleandsevenhomers); mosttotalbases,60;most extrabasesonlonghits,32; mostrunsovertwogames, 49;mosthitsintwogames, 51,including28thisgame. BobbyDoerrhadthree homersand8RBIs,Walt Dropohittwohomersand droveinsevenrunsandTed Williamsaddedtwohomers and“veRBIs.BOXSCORES ROUNDUP/MATCHUPSTwins7,WhiteSox2: JoseBerrios pitchedasix-hitterforhissecond completegamethisseason,andMinnesotahitthreehomerunsagainst JamesShieldsinaroutofChicago. Reds7,Rockies5,13innings: Jesse Winkerhitatwo-runhomerinthe 13thinning,completingCincinnatis rallytoavertasweepbyColorado.. Dodgers8,Pirates7: JocPederson wentdeeptwice,andCodyBellinger hithisthirdhomeruninasmany games.Pedersonledoffthegame withasoloblastoffJamesonTaillon (3-5)andaddedatwo-runshotin theeighthoffMichaelFelizforhis secondmulti-homerungameina week. Cardinals4,Marlins1: MilesMikolas reboundedfromhis“rstlossofthe seasontopitchthree-hitballover seveninnings. Cubs4,Philies3: AnthonyRizzohita solohomerandaddedasecondRBI withasacri“ce”ytoleadChicago pastPhiladelphia.TheCubswonfor the“fthtimeinsixgames. Mariners5,Rays4: MikeLeake pitchedintotheninthinning,Mitch Hanigerhomeredanddroveinthree. Leake(6-3)wasliftedwitha5-1lead afterallowinghiseighthhit,aleadof f doubleintheninthtoWilsonRamos. JohnnyFieldhitathree-rundouble offAlexColomebeforetheformer Raysclosergotagame-ending grounderfromDanielRobertson. LATE BaltimoreatToronto DetroitatBoston HoustonatTexas KansasCityatOaklandTODAYSPITCHINGCOMPARISONNATIONALLEAGUE2018TEAM2017VSOPP TEAMSPITCHERSTIMEW-LERARECW-LIPERA PittsburghKuhl(R)4-33.867-50-16.01.50 ChicagoMontgomery(L)2:20p1-13.892-01-07.23.52 SanFran.Suarez(L)2-44.742-60-00.00.00 WashingtonStrasburg(R)7:05p6-53.206-60-00.00.00 MilwaukeeChacin(R)4-13.3910-30-00.00.00 PhiladelphiaVelasquez(R)7:05p4-63.825-70-00.00.00 SanDiegoLauer(L)2-36.822-60-12.119.29 MiamiSmith(L)7:10p4-64.035-71-07.01.29 St.LouisWeaver(R)3-54.415-71-06.03.00 CincinnatiHarvey(R)7:10p1-45.795-40-02.04.50 ArizonaGreinke(R)4-43.446-60-05.21.59 ColoradoMarquez(R)8:40p4-54.386-60-05.00.00 AtlantaMcCarthy(R)5-24.837-50-00.00.00 LosAngelesBuehler(R)10:10p3-12.745-30-00.00.00AMERICANLEAGUE2018TEAM2017VSOPP TEAMSPITCHERSTIMEW-LERARECW-LIPERA BaltimoreCashner(R)2-75.023-90-07.00.00 TorontoHapp(L)7:07p7-34.088-41-06.01.50 ChicagoCovey(R)1-12.822-20-00.00.00 BostonSale(L)7:10p5-33.007-60-00.00.00 SeattleGonzales(L)6-33.378-41-06.21.35 TampaBayFont(R)7:10p0-29.780-00-02.04.50 ClevelandBauer(R)4-42.776-62-015.01.20 DetroitFulmer(R)7:10p2-54.734-80-13.018.00 HoustonVerlander(R)7-21.248-51-120.00.90 TexasFister(R)8:05p1-64.134-71-111.13.18 LosAngelesRichards(R)4-43.256-60-05.15.06 MinnesotaLynn(R)8:10p4-45.465-60-04.27.71 KansasCityJunis(R)5-53.627-50-17.13.68 OaklandCahill(R)10:05p1-22.773-50-04.27.71INTERLEAGUE2018TEAM2017VSOPP TEAMSPITCHERSTIMEW-LERARECW-LIPERA YankeesTanaka(R)7-24.749-20-00.00.00 MetsdeGrom(R)7:10p4-01.495-70-00.00.00 KEY: TEAMREC-TeamsRecordingamesstartedbytodayspitcher. VSOPP-Pitchersrecordversusthisopponent. WEDNESDAYSGAMES AmericanLeague N.Y.Yankees3,Toronto0,13innings Boston7,Detroit1 Texas8,Oakland2 ChicagoWhiteSox5,Minnesota2 Houston7,Seattle5 L.A.Angels4,KansasCity3 NationalLeague SanDiego3,Atlanta1 SanFrancisco5,Arizona4,10innings Pittsburgh11,L.A.Dodgers9 Colorado6,Cincinnati3 ChicagoCubs7,Philadelphia5 Miami11,St.Louis3 Interleague Washington11,TampaBay2 Baltimore1,N.Y.Mets0 Cleveland3,Milwaukee1 SATURDAYSGAMES AmericanLeague BaltimoreatToronto,1:07p.m. L.A.AngelsatMinnesota,2:10p.m. Chi.WhiteSoxatBoston,4:05p.m. KansasCityatOakland,4:05p.m. ClevelandatDetroit,4:10p.m. SeattleatTampaBay,4:10p.m. HoustonatTexas,7:15p.m. NationalLeague SanFranciscoatWashington,12:05p.m. MilwaukeeatPhiladelphia,1:05p.m. PittsburghatChicagoCubs,2:20p.m. SanDiegoatMiami,4:10p.m. St.LouisatCincinnati,4:10p.m. ArizonaatColorado,7:15p.m. AtlantaatL.A.Dodgers,9:10p.m. Interleague N.Y.YankeesatN.Y.Mets,7:15p.m.BASEBALLCALENDARJUNE15: 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,Las Vegas. TOPTEN A MERICANLEAGUE PlayerGABRHPct. BettsBos481845266.359 SeguraSea582454583.339 CastellanosDet602433181.333 AltuveHou632563585.332 SimmonsLAA592153271.330 BrantleyCle502033366.325 MMachadoBal602323275.323 JMartinezBos592274072.317 RosarioMin592343973.312 TroutLAA632225269.311 NATIONALLEAGUE PlayerGABRHPct. KempLAD601922867.349 GennettCin612273278.344 FFreemanAtl622373980.338 MarkakisAtl622473981.328 ArenadoCol572143970.327 BCrawfordSF602132669.324 DickersonPit572203171.323 AlmoraChC541753555.314 MartinezStL572122566.311 BeltSF531923259.307 ThroughafternoongamesofJune7 CincinnatiRedsJesseWinkerisdousedbyLuisCastillo(right)afterhittingawalk-offtwo-runhomeruninthe 13thinningofThursdaysbaseballgameinCincinnati.[JOHNMINCHILLO/THEASSOCIATEDPRESS] Paintthetownred

PAGE 41

The Sun / Friday, June 8, 2018 www.yoursun.com SP Page 5SCOREBOARD HOCKEYECHL PLAYOFF GLANCEAll Times EasternDIVISION SEMIFINALS(Best-of-7; x-if necessary)Eastern Conference North DivisionAdirondack 4, Worcester 2 Friday, April 13: Adirondack 3, Worcester 0 Saturday, April 14: Worcester 2, Adirondack 0 Sunday, April 15: Adirondack 3, Worcester 1 Wednesday, April 18: Adirondack 2, Worcester 1 Saturday, April 21: Worcester 6, Adirondack 5 Monday, April 23: Adirondack 3, Worcester 1 Manchester 4, Reading 0 Friday, April 13: Manchester 3, Reading 2, OT Saturday, April 14: Manchester 3, Reading 2, OT Monday, April 16: Manchester 4, Reading 3, OT Wednesday, April 18: Manchester 3, Reading 0South DivisionFlorida 4, Atlanta 0 Monday, April 16: Florida 4, Atlanta 1 Tuesday, April 17: Florida 3, Atlanta 2 Thursday, April 19: Florida 4, Atlanta 2 Friday, April 20: Florida 3, Atlanta 2, OT Orlando 4, South Carolina 0 Thursday, April 12: Orlando 2, South Carolina 0 Saturday, April 14: Orlando 2, South Carolina 1 Thursday, April 19: Orlando 2, South Carolina 1, OT Saturday, April 21: Orlando 2, South Carolina 1, OTWestern Conference Central DivisionToledo 4, Indy 0 Friday, April 13: Toledo 4, Indy 3, OT Sunday, April 15: Toledo 4, Indy 3 Wednesday, April 18: Toledo 3, Indy 1 Thursday, April 19: Toledo 3, Indy 2, OT Fort Wayne 4, Cincinnati 1 Saturday, April 14: Fort Wayne 4, Cincinnati 3, OT Sunday, April 15: Fort Wayne 3, Cincinnati 1 Thursday, April 19: Cincinnati 7, Fort Wayne 6, OT Saturday, April 21: Fort Wayne 2, Cincinnati 1 Sunday, April 22: Fort Wayne 4, Cincinnati 2Mountain DivisionColorado 4, Wichita 2 Sunday, April 15: Colorado 2, Wichita 1, OT Monday, April 16: Colorado 5, Wichita 2 Wednesday, April 18: Colorado 4, Wichita 2 Friday, April 20: Wichita 6, Colorado 0 Saturday, April 21: Wichita 5, Colorado 4, OT Monday, April 23: Colorado 5, Wichita 3 Idaho 4, Allen 3 Friday, April 13: Allen 3, Idaho 2 Saturday, April 14: Allen 5, Idaho 4 Wednesday, April 18: Allen 5, Idaho 3 Friday, April 20: Idaho 2, Allen 1 Sunday, April 22: Idaho 2, Allen 1 Tuesday, April 24: Idaho 6, Allen 3 Wednesday, April 25: Idaho 4, Allen 1DIVISION FINALS(Best-of-7; x-if necessary)Eastern Conference North DivisionAdirondack 4, Manchester 2 Friday, April 27: Manchester 5, Adirondack 3 Saturday, April 28: Adirondack 5, Manchester 1 Tuesday, May 1: Adirondack 5, Manchester 3 Thursday, May 3: Manchester 3, Adirondack 0 Sunday, May 6: Adirondack 6, Manchester 0 Monday, May 7: Adirondack 3, Manchester 2, OTSouth DivisionFlorida 4, Orlando 1 Friday, April 27: Florida 4, Orlando 1 Saturday, April 28: Florida 5, Orlando 1 Thursday, May 3: Florida 5, Orlando 1 Friday, May 4: Orlando 5, Florida 3 Sunday, May 6: Florida 5, Orlando 2Western Conference Central DivisionFort Wayne 4, Toledo 2 Saturday, April 28: Fort Wayne 5, Toledo 3 Sunday, April 29: Toledo 2, Fort Wayne 1 Wednesday, May 2: Toledo 4, Fort Wayne 3 Friday, May 4: Fort Wayne 3, Toledo 1 Saturday, May 5: Fort Wayne 4, Toledo 1 Tuesday, May 8: Fort Wayne 4, Toledo 2Mountain DivisionColorado 4, Idaho 0 Saturday, April 28: Colorado 1, Idaho 0, OT Sunday, April 29: Colorado 6, Idaho 2 Wednesday, May 2: Colorado 3, Idaho 2 Thursday, May 3: Colorado 1, Idaho 0, OTConference Finals(Best-of-7; x-if necessary)Eastern ConferenceFlorida 4, Adirondack 1 Friday, May 11: Florida 4, Adirondack 3 Saturday, May 12: Adirondack 3, Florida 2, OT Wednesday, May 16: Florida 3, Adirondack 2 Friday, May 18: Florida 7, Adirondack 3 Saturday, May 19: Florida 3, Adirondack 2Western ConferenceColorado 4, Fort Wayne 3 Saturday, May 12: Colorado 3, Fort Wayne 2, OT Sunday, May 13: Fort Wayne 3, Colorado 2 Wednesday, May 16: Fort Wayne 4, Colorado 2 Friday, May 18: Colorado 2, Fort Wayne 1 Saturday, May 19: Colorado 4, Fort Wayne 3, OT Tuesday, May 22: Fort Wayne 3, Colorado 2 Wednesday, May 23: Colorado 4, Fort Wayne 3, OTKelly Cup Finals(Best-of-7; x-if necessary)Florida 3, Colorado 3Friday, May 25: Colorado 3, Florida 1 Sunday, May 27: Florida 4, Colorado 3 Wednesday, May 30: Colorado 5, Florida 4, OT Friday, June 1: Florida 7, Colorado 6, OT Saturday, June 2: Florida 5, Colorado 0 Wednesday, June 6: Colorado 4, Florida 2 Saturday, June 9: Colorado at Florida, 7:00 p.m.MINOR LEAGUESFLORIDA STATE LEAGUEAll Times EDTNorth Division W L Pct. GB Daytona (Reds) 32 23 .582 „ Lakeland (Tigers) 33 29 .532 2 Tampa (Yankees) 34 33 .507 4 Clearwater (Phillies) 26 32 .448 7 Florida (Braves) 24 32 .429 8 Dunedin (Blue Jays) 24 33 .421 9South Division W L Pct. GB Palm Beach (Cardinals) 33 21 .611 „ Jupiter (Marlins) 36 23 .610 „ Bradenton (Pirates) 30 25 .545 3 Charlotte (Rays) 26 30 .464 8 St. Lucie (Mets) 25 31 .446 9 Fort Myers (Twins) 24 35 .407 11 Thursdays GamesTampa 4, St. Lucie 1 Jupiter 11, Lakeland 1 Florida 4, Bradenton 3 Dunedin 9, Charlotte 3 Palm Beach at Fort Myers, 7 p.m. Daytona 6, Clearwater 5Fridays GamesBradenton at Tampa, 6:30 p.m. Daytona at Palm Beach, 6:30 p.m. St. Lucie at Lakeland, 6:30 p.m. Jupiter at Florida, 6:31 p.m. Clearwater at Charlotte, 6:35 p.m. Dunedin at Fort Myers, 7 p.m.Saturdays GamesDaytona at Palm Beach, 5:30 p.m. Dunedin at Fort Myers, 6 p.m. St. Lucie at Lakeland, 6 p.m. Clearwater at Charlotte, 6:05 p.m. Bradenton at Tampa, 6:30 p.m. Jupiter at Florida, 6:31 p.m.PRO BASKETBALLNBAPLAYOFFSAll times EasternNBA FINALS (Best-of-7; x-if necessary) GOLDEN STATE 3, CLEVELAND 0May 31: Golden State 124, Cleveland 114, OT June 3: Golden State 122, Cleveland 103 Wednesday: Golden State 110, Cleveland 102 Today: Golden State at Cleveland, 9 p.m. x-Monday: 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.WEDNESDAYS LATE BOX SCORE WARRIORS 110, CAVALIERS 102GOLDEN STATE (110) Durant 15-23 7-7 43, D.Green 4-8 2-2 10, McGee 5-7 0-0 10, Curry 3-16 4-4 11, K.Thompson 4-11 0-0 10, Bell 4-5 2-4 10, Looney 0-0 0-0 0, West 0-2 0-0 0, Livingston 4-5 0-0 8, McCaw 0-0 0-0 0, Young 0-0 0-0 0, Iguodala 3-4 2-2 8. Totals 42-81 17-19 110. CLEVELAND (102) James 13-28 6-7 33, Love 6-13 5-5 20, T.Thompson 4-8 0-1 8, Hill 2-6 0-0 5, Smith 5-14 0-0 13, Nance Jr. 2-4 1-2 5, J.Green 1-4 0-0 3, Korver 0-4 0-0 0, Hood 7-11 1-2 15. Totals 40-92 13-17 102. GOLDEN STATE 28 24 31 27 „ 110 CLEVELAND 29 29 23 21 „ 102 3-Point Goals„Golden State 9-26 (Durant 6-9, K.Thompson 2-5, Curry 1-10, D.Green 0-2), Cleveland 9-31 (Love 3-7, Smith 3-10, Hill 1-2, J.Green 1-3, James 1-6, Hood 0-1, Korver 0-2). Fouled Out„None. Rebounds„Golden State 37 (Durant 13), Cleveland 47 (Love 13). Assists„Golden State 27 (D.Green 9), Cleveland 20 (James 11). Total Fouls„Golden State 20, Cleveland 18. Technicals„D.Green, Golden State coach Warriors (Defensive three second), T.Thompson. A„20,562 (20,562).WNBAEASTERN CONFERENCE W L PCT GB Connecticut 6 1 .857 „ Washington 5 4 .556 2 Atlanta 3 3 .500 2 Chicago 3 3 .500 2 New York 2 4 .333 3 Indiana 0 6 .000 5WESTERN CONFERENCE W L PCT GB Los Angeles 4 1 .800 „ Seattle 5 2 .714 „ Phoenix 5 3 .625 Dallas 3 3 .500 1 Minnesota 3 5 .375 2 Las Vegas 1 5 .167 3Wednesdays GamesNone scheduledThursdays GamesMinnesota 88, Washington 80 Connecticut 88, New York 86 Seattle at Los Angeles, lateTodays GamesAtlanta at Las Vegas, 3 p.m. Dallas at Indiana, 7 p.m. Chicago at Phoenix, 10 p.m.Saturdays GameMinnesota at Connecticut, 2 p.m.ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALL Today National LeagueFAVORITE LINE UNDERDOG LINE at Chicago -170 Pittsburgh +158 at Philadelphia -125 Milwaukee +115 at Washington -215 San Fran. +195 St. Louis -139 at Cincinnati +129 at Miami -130 San Diego +120 at Colorado -107 Arizona -103 at Los Angeles -186 Atlanta +171American Leagueat Boston -305 Chicago +275 at Toronto -182 Baltimore +167 Cleveland -154 at Detroit +144 Seattle -135 at Tampa Bay +125 Houston -220 at Texas +200 Los Angeles -122 at Minnesota +112 at Oakland -156 Kansas City +146InterleagueN.Y. Yankees -119 at N.Y. Mets +109NATIONAL BASKETBALL ASSOCIATION NBA Finals TodayFAVORITE LINE O/U UNDERDOGGolden State 5 215 at Cleveland Updated odds available at Pregame.comTRANSACTIONSBASEBALLCOMMISSIONERS OFFICE „ Suspended free-agent LHP Fernando Abad 80 games and Chicago Cubs RHP David Garner (Iowa-PCL) 100 games for violations of the Minor League Drug Prevention and Treatment Program.American LeagueBOSTON RED SOX „ Optioned LHP Bobby Poyner to Pawtucket (IL). Recalled LHP Jalen Beeks from Pawtucket. CHICAGO WHITE SOX „ Optioned RHP Juan Minaya and LHP Aaron Bummer to Charlotte (IL). Selected the contract of LHP Xavier Cedeno from Charlotte. DETROIT TIGERS „ Signed RHP Jacob Turner to a minor league contract. Activated RHP Alex Wilson from the 10-day DL. Optioned 3B Ronny Rodriguez to Toledo (IL). MINNESOTA TWINS „ Reinstated RHP Trevor May from the 60-day DL and optioned him to Rochester (IL). Transferred C Jason Castro to the 60-day DL. OAKLAND ATHLETICS „ Optioned C Bruce Maxwell to Nashville (PCL). Reinstated RHP Paul Blackburn from the 60-day DL. Transferred OF Boog Powell to the 60-day DL. TAMPA BAY RAYS „ Designated INF Brad Miller for assignment. TEXAS RANGERS „ Signed president of baseball operations and general manager Jon Daniels to a multi-year contract extension.National LeagueARIZONA DIAMONDBACKS „ Designated 3B Kristopher Negron for assignment. LOS ANGELES DODGERS „ Placed LHP Tony Cingrani on the 10-day DL. Optioned LHP Caleb Ferguson to Oklahoma City (PCL). Recalled RHP Pedro Baez and LHP Edward Paredes from Oklahoma City. ST. LOUIS CARDINALS „ Assigned C Steven Baron outright to Memphis (PCL). Designated RHP Preston Guilmet for assignment. Reinstated 2B Greg Garcia from paternity leave. Sent RHPs Greg Holland and Matt Bowman to Memphis for rehab assignments.American AssociationCHICAGO DOGS „ Released C Wilfredo Rodriguez. SIOUX FALLS CANARIES „ Signed RHP Zach Staniewicz. TEXAS AIRHOGS „ Signed RHP Julio Eusebio. WICHITA WINGNUTS „ Released OF Isaiah Aluko.Can-Am LeagueQUEBEC CAPITALES „ Signed INF Maxx Tissenbaum.Frontier LeagueFLORENCE FREEDOM „ Sold the contract of INF Jose Brizuela to the N.Y. Mets. Released UT Mike Morris. SCHAUMBURG BOOMERS „ Signed RHP Sam Myers.BASKETBALLNational Basketball AssociationNEW ORLEANS PELICANS „ Agreed to terms with coach Alvin Gentry on a contract extension through the 2020-21 season. NEW YORK KNICKS „ Named Keith Smart, Jud Buechler, Pat Sullivan and Royal Ivey assistant coaches. PHILADELPHIA 76ERS „ Announced the resignation of president of basketball operations Bryan Colangelo.FOOTBALLNational Football LeagueCLEVELAND BROWNS „ Agreed to terms with RB Duke Johnson on a three-year contract extension. WASHINGTON REDSKINS „ Named Steve Ziff chief marketing of“ cer.HOCKEYNational Hockey LeagueCHICAGO BLACKHAWKS „ Agreed to terms with F Andreas Martinsen on a one-year contract. TAMPA BAY LIGHTNING „ Re-signed D Daniel Walcott to a one-year, two-way contract.American Hockey LeagueMILWAUKEE ADMIRALS „ Signed D Matt Donovan to a one-year contract.SOCCERNational Womens Soccer LeagueSKY BLUE FC „ Signed D Cassidy Benintente as a national team replacement player.COLLEGESALBANY (N.Y.) „ Granted a release to junior FS TD Ierlan from the mens lacrosse program. FLORIDA STATE COLLEGE AT JACKSONVILLE „ Named Frank Burnell mens basketball coach. KANSAS STATE „ Announced sophomore womens basketball G Sarah Bates will transfer from UC Santa Barbara. NYIT „ Named Frank Catalanotto baseball coach. UTSA „ Named Katie Douglass executive senior associate athletics director for external affairs. VANDERBILT „ Named Jake Kirkendall director of football operations and Dr. Christiana Russell director of player development.HORSE RACINGBELMONT STAKESODDSThe “ eld for Saturdays 150th Belmont Stakes, with post position, horse, jockey and odds: PP Horse Jockey Odds 1. Justify Mike Smith 4-5 2. Free Drop Billy Robby Albarado 30-1 3. Bravazo Luis Saez 8-1 4. Hofburg Irad Ortiz 9-2 5. Restoring Hope Florent Geroux 30-1 6. Gronkowski Jose Ortiz 12-1 7. Tenfold Ricardo Santanao Jr. 12-1 8. Vino Rosso John Velazquez 8-1 9. Noble Indy Javier Castellano 30-1 10. Blended Citizen Kyle Frey 15-1 Trainers (by post position): 1. Bob Baffert. 2. Dale Romans. 3. D. Wayne Lukas. 4. William Mott. 5. Bob Baffert. 6. Chad Brown. 7. Steve Asmussen. 8. Todd Pletcher. 9. Todd Pletcher. 10. Doug ONeill. Owners (by post position): 1. China Horse Club, Head of Plains Partners LLC, Starlight Racing, WinStar Farm. 2. Albaugh Family Stables. 3. Calumet Farm. 4. Juddmonte Farms Inc. 5. Gary & Mary West Stables. 6. Phoenix Thoroughbred LLC. 7. Winchell Thoroughbreds. 8. Repole Stable and St. Elias Stable. 9. WinStar Farm LLC and Repole Stable. 10. Greg Hall, SAYJAY Racing LLC and Brooke Hubbard. Weights: 126 pounds. Distance: 1 miles. Purse: $1.5 million. First place: $800,000. Second place: $280,000. Third place: $150,000. Fourth place: $100,000. Fifth place: $60,000. Post time: 6:46 p.m. EDT.PRO HOCKEYNHL STANLEY CUP PLAYOFFSAll times EasternSTANLEY CUP FINAL (Best-of-7; x-if necessary) WASHINGTON 3, VEGAS 1May 28: Vegas 6, Washington 4 May 30: Washington 3, Vegas 2 June 2: at Washington 3, Vegas 1 June 4: Washington 6, Vegas 2 Thursday: Washington at Vegas, late x-Sunday: Vegas at Washington, 8 p.m. x-Wednesday, June 13: Washington at Vegas, 8 p.m.AHL CALDER CUP PLAYOFFSAll times EasternCALDER CUP FINALS (Best-of-7; x-if necessary) TORONTO 2, TEXAS 1June 2: Toronto 6, Texas 5 June 3: Texas 2, Toronto 1 June 5: Toronto 2, Texas 1 Thursday: Toronto at Texas, late Saturday: Toronto at Texas, 8 p.m. x-Tuesday: Texas at Toronto, 7 p.m. x-Thursday, June 14: Texas at Toronto, 7 p.m. TENNISATP WORLD TOUR/WTA TOURFRENCH OPENResults Thursday from the French Open at Stade Roland Garros (seedings in parentheses): Mens Singles Quarter“ nalsRafael Nadal (1), Spain, def. Diego Schwartzman (11), Argentina, 4-6, 6-3, 6-2, 6-2. Juan Martin del Potro (5), Argentina, def. Marin Cilic (3), Croatia, 7-6 (5), 5-7, 6-3, 7-5. Womens Singles Semi“ nalsSimona Halep (1), Romania, def. Garbine Muguruza (3), Spain, 6-1, 6-4. Sloane Stephens (10), United States, def. Madison Keys (13), United States, 6-4, 6-4.Mens Doubles Semi“ nals Nicolas Mahut, France and Pierre-Hugues Herbert (6), France, def. Alexander Peya, Austria and Nikola Mektic (8), Croatia, 6-3, 6-4.Mixed Doubles Championship Ivan Dodig, Croatia and Latisha Chan (2), Taiwan, def. Gabriela Dab rowski, Canada and Mate Pavic (1), Croatia, 6-1, 6-7 (5), 10-8.SHOW COURT MATCHUPSToday at ParisCourt Philippe ChatrierMarco Cecchinato, Italy, vs. Dominic Thiem (7), Austria Rafael Nadal (1), Spain, vs. Juan Martin del Potro (5), ArgentinaCourt Suzanne LenglenFeliciano Lopez, Spain and Marc Lopez (12), Spain, vs. Oliver Marach, Austria and Mate Pavic (2), Croatia Makoto Ninomiya, Japan and Eri Hozumi, Japan, vs. Zhaoxuan Yang, China and HaoChing Chan (8), Taiwan Barbora Krejcikova, Czech Republic and Katerina Siniakova (6), Czech Republic, vs. Barbora Strycova, Czech Republic and Andrea Sestini Hlavackova (2), Czech RepublicCourt 3Chun Hsin Tseng (4), Taiwan, vs. Sebastian Korda (2), United States Caty Mcnally, United States, vs. Iga Swiatek, Poland Chun Hsin Tseng, Taiwan and Ray Ho (5), Taiwan, vs. Hugo Gaston, France and Clement Tabur (2), France Loudmilla Bencheikh, France and Julie Belg raver, Netherlands, vs. Caty Mcnally, United States and Iga Swiatek, PolandGOLFPGA TOURFEDEX ST. JUDE CLASSICThursdays leaders at TPC Southwind, Memphis, Tenn. Purse: $6.6 million. Yardage: 7,244; Par: 70 (35-35)First RoundSeamus Power 33-32„65 Troy Merritt 32-34„66 Wesley Bryan 32-34„66 Fabian Gomez 33-33„66 Brooks Koepka 33-33„66 Phil Mickelson 32-34„66 Chris Kirk 35-31„66 Michael Kim 32-34„66 Brandon Harkins 31-35„66 Steve Stricker 33-33„66 Mackenzie Hughes 33-33„66 Stuart Appleby 35-31„66 Matt Jones 33-34„67 C.T. Pan 33-34„67 Byeong Hun An 34-33„67 Chez Reavie 35-32„67 Dustin Johnson 34-33„67 Dominic Bozzelli 33-34„67 Scott Stallings 34-33„67 Retief Goosen 35-32„67 Ryan Blaum 35-32„67 Andrew Putnam 33-34„67 Chad Campbell 33-35„68 John Peterson 34-34„68 George McNeill 35-33„68 Charl Schwartzel 34-34„68 Henrik Stenson 35-33„68 William McGirt 34-34„68 Padraig Harrington 33-35„68 Stewart Cink 34-34„68 Ryan Palmer 35-33„68 Richy Werenski 34-34„68 Denny McCarthy 35-33„68 Grant Hirschman 33-35„68 Corey Conners 35-33„68 Shawn Stefani 38-31„69 D.J. Trahan 35-34„69 Robert Garrigus 34-35„69 Cody Gribble 36-33„69 Luke List 34-35„69 Keith Mitchell 33-36„69 Steve Wheatcroft 34-35„69 Trey Mullinax 34-35„69 Nate Lashley 34-35„69 Peter Uihlein 35-34„69 Joaquin Niemann 33-36„69 Tyler Duncan 36-33„69 Brian Gay 36-33„69 Austin Cook 34-35„69 J.B. Holmes 36-33„69 Danny Lee 33-36„69 Abraham Ancer 33-36„69 Cameron Beckman 34-35„69 Bronson Burgoon 34-35„69 Casey Wittenberg 36-33„69 Brendon de Jonge 33-37„70 Harold Varner III 36-34„70 Hunter Mahan 36-34„70 Aaron Baddeley 35-35„70 James Hahn 34-36„70 Tony Finau 33-37„70 Joel Dahmen 35-35„70 Nick Taylor 35-35„70 Conrad Shindler 37-33„70 J.T. Poston 34-36„70 Ben Silverman 34-36„70 T.J. Vogel 35-35„70 Jonathan Byrd 37-33„70 Daniel Chopra 35-35„70 Billy Horschel 35-35„70 Charles Howell III 33-37„70 Daniel Berger 37-33„70 Parker McLachlin 35-35„70 Omar Uresti 34-36„70 Sam Ryder 34-36„70 A.J. McInerney 38-32„70 Ricky Barnes 35-36„71 Matt Every 36-35„71 Brice Garnett 37-34„71 Tim Herron 36-35„71 Tyrone Van Aswegen 35-36„71 Tom Hoge 37-34„71 Cameron Tringale 38-33„71 Jon Curran 35-36„71 Brian Stuard 39-32„71 Vaughn Taylor 38-33„71 Brandt Snedeker 35-36„71 David Lingmerth 35-36„71 Cameron Percy 35-36„71 Scottie Schef” er 36-35„71 Talor Gooch 36-35„71 Adam Schenk 37-34„71 Jonathan Randolph 35-36„71 Nicholas Lindheim 37-34„71 Zecheng Dou 36-35„71 Zac Blair 36-36„72 Martin Flores 36-36„72 D.A. Points 35-37„72 Grayson Murray 36-36„72 Shane Lowry 35-37„72 Robert Streb 37-35„72 Ken Duke 37-35„72 Johnson Wagner 37-35„72 Stephan Jaeger 33-39„72 Roberto Diaz 35-37„72 Bob Estes 37-35„72 Derek Fathauer 39-33„72 J.J. Henry 37-35„72 Martin Piller 36-36„72 Kelly Kraft 36-36„72 Peter Malnati 35-37„72 David Hearn 37-35„72 Kiradech Aphibarnrat 38-34„72 John Merrick 34-38„72 Brian Davis 39-34„73 Scott Brown 35-38„73 John Huh 36-37„73 Braden Thornberry 37-36„73 Dawson Armstrong 33-40„73 Brett Stegmaier 37-36„73 Zachary Olsen 35-38„73 Dicky Pride 37-36„73 Sam Saunders 36-37„73 Billy Hurley III 38-35„73 Harris English 35-38„73 John Rollins 36-37„73 Ben Crane 37-36„73 Ethan Tracy 36-37„73 Kyle Thompson 38-35„73 Kevin Chappell 38-36„74 Mark Wilson 41-33„74 Blayne Barber 35-39„74 Rob Oppenheim 37-37„74 Tom Lovelady 39-35„74 Robert Allenby 38-36„74 Scott Piercy 38-36„74 Kevin Tway 38-36„74 Rick Lamb 39-35„74 Andrew Yun 38-36„74 Tommy Gainey 34-41„75 Eric Axley 37-38„75 Daniel Summerhays 37-38„75 Xinjun Zhang 37-38„75 Lanto Grif“ n 40-35„75 Matt Atkins 37-38„75 Ben Martin 36-39„75 Charlie Beljan 38-37„75 David Berganio, Jr. 40-35„75 Ben Crancer 40-35„75 Will Claxton 38-38„76 Sung Kang 38-38„76 Troy Matteson 37-39„76 Johan Kok 40-37„77 John Daly 41-38„79 Smylie Kaufman 40-39„79 Greg Chalmers 42-38„80EUROPEAN TOURSHOT CLOCK MASTERSThursdays leaders at Diamond CC, Vienna Purse: $1.18 million. Yardage: 7,458; Par: 72 (36-36)First RoundOscar Lengden, Sweden 33-33„66 Tapio Pulkkanen, Finland 34-33„67 Miguel Angel Jimenez, Spain 36-31„67 Peter Hanson, Sweden 33-34„67 Justin Walters, South Africa 35-33„68 Mikko Korhonen, Finland 32-36„68 Anders Hansen, Denmark 34-34„68 Bradley Neil, Scotland 33-35„68 Connor Syme, Scotland 36-32„68 Jeppe Pape Huldahl, Denmark 33-35„68 Ross McGowan, England 35-34„69 Mikael Lundberg, Sweden 35-34„69 Ashun Wu, China 34-35„69 Austin Connolly, Canada 34-35„69 Soren Kjeldsen, Denmark 36-33„69 Matthias Schwab, Austria 34-35„69 Mark Foster, England 33-36„69 Sepp Straka, Austria 34-35„69 Oscar Stark, Sweden 34-35„69 Tom Lewis, England 35-34„69 Jeff Winther, Denmark 37-32„69 Oliver Farr, Wales 35-34„69 Steve Webster, England 33-36„69AlsoDaniel Im, United States 31-39„70 Chase Koepka, United States 35-38„73WEB.COM TOURRUST-OLEUM CHAMPIONSHIPThursdays leaders at Ivanhoe Club, Ivanhoe, Ill. Purse: $600,000. Yardage: 7,059; Par: 72 (36-36)First RoundAndrew Novak 32-33„65 Wes Roach 34-32„66 Jacques Blaauw 35-31„66 Ben Taylor 34-33„67 Kyle Jones 33-34„67 Richard H. Lee 34-33„67 Jared Wolfe 35-32„67 Chase Wright 34-33„67 Dan McCarthy 34-33„67 Armando Favela 35-33„68 Roland Thatcher 34-34„68 Sebastian Cappelen 34-34„68 Maverick McNealy 34-34„68 Billy Kennerly 35-33„68 Alex Prugh 35-33„68 Mark Anderson 33-35„68 Jonathan Hodge 37-32„69 Brandon Crick 33-36„69 Jimmy Stanger 37-32„69 Josh Teater 35-34„69 Justin Lower 34-35„69 Brady Schnell 36-33„69 Julian Etulain 34-35„69 Michael Putnam 35-34„69 Carlos Sainz Jr 36-33„69 Steven Ihm 35-34„69 Seth Reeves 34-35„69 Jimmy Gunn 35-34„69 Chris Naegel 34-35„69 Sebastian Munoz 38-31„69 Robby Shelton 34-35„69 Brandon Hagy 36-33„69 Anders Albertson 35-34„69 Ryan Yip 36-33„69 Jin Park 34-35„69 Curtis Thompson 35-34„69 Chris Thompson 33-36„69 Mac McClung 34-35„69 Brian Campbell 34-36„70 Jordan Niebrugge 36-34„70 Alex Kang 36-34„70 Peter Tomasulo 34-36„70 Brad Hop“ nger 34-36„70 Mark Baldwin 35-35„70 Jose de Rodriguez 37-33„70 Matthew Oshrine 35-35„70 Curtis Luck 36-34„70 Kyoung-Hoon Lee 36-34„70 Gonzalo Fdez-Castano 33-37„70 Tom Whitney 35-35„70 Ben Kohles 38-32„70 Tag Ridings 34-36„70 Christian Brand 32-38„70 Brian Richey 37-33„70 Vince India 37-33„70 Michael Schachner 34-36„70 Samuel Del Val 37-34„71 Adam Long 37-34„71 Lee McCoy 34-37„71 Ken Looper 35-36„71 Daniel Mazziotta 36-35„71 Shaun Micheel 35-36„71 Chris Smith 35-36„71 Scott Langley 36-35„71 Kevin Stadler 35-36„71 Jamie Arnold 35-36„71 Michael Arnaud 36-35„71 Justin Hueber 35-36„71 Rhein Gibson 36-35„71 Andrew Loupe 35-36„71 Max Homa 37-34„71 Mike Weir 36-35„71 Bryan Bigley 36-35„71 Max Marsico 35-36„71 Brett Drewitt 33-38„71 Matt Fast 37-34„71 Mito Pereira 36-35„71 Matt Hill 35-36„71 Seann Harlingten 34-38„72 Brad Brunner 36-36„72 Roberto Castro 36-36„72 David Skinns 38-34„72 Albin Choi 37-35„72 Nelson Ledesma 37-35„72 Cameron Champ 36-36„72 Stuart Macdonald 35-37„72 Kramer Hickok 37-35„72 Nick Hardy 35-37„72 Dan Woltman 34-38„72 Joseph Bramlett 38-34„72 Joey Garber 35-37„72 Fernando Mechereffe 37-35„72 Derek Ernst 37-35„72 Dawie van der Walt 34-38„72 Oscar Fraustro 36-36„72 Matt Ryan 38-34„72 Johnny Ruiz 33-39„72 Gregor Main 38-34„72 Scott Pinckney 36-37„73 Mark Hubbard 36-37„73 Vince Covello 39-34„73 Jhared Hack 35-38„73 Kyle Reifers 38-35„73 Doug Letson 37-36„73 Patrick Sullivan 36-37„73 Spencer Levin 35-38„73 Michael Hebert 34-39„73 Roger Sloan 37-36„73 Chris Baker 37-36„73 Edward Loar 39-34„73 Wyndham Clark 36-37„73 Ryan Brehm 37-36„73 Henrik Norlander 36-37„73 Patrick Newcomb 38-35„73 Max McGreevy 35-38„73 Steven Alker 36-37„73 John Chin 37-36„73 Jose Toledo 37-36„73 Chip Lynn 36-37„73 Max Rottluff 42-32„74 Jason Gore 38-36„74 Garrett Osborn 37-37„74 Erik Barnes 40-34„74 Martin Trainer 38-36„74 Hank Lebioda 37-37„74 Brock Mackenzie 36-38„74 Luke Guthrie 39-35„74 Sean Kelly 38-36„74 Jimmy Beck 37-37„74 Rico Hoey 41-34„75 D.H. Lee 38-37„75 Nick Rousey 38-37„75 Frank Lickliter II 35-40„75 Gerardo Ruiz 35-40„75 Erik Compton 38-37„75 Chad Ramey 36-39„75 Sungjae Im 34-41„75 Michael Weaver 39-37„76 Ray Beau“ ls 38-38„76 Kevin Dougherty 37-39„76 Bo Hoag 38-38„76 Brandon Matthews 36-40„76 Bruce Woodall 38-39„77 Conner Godsey 38-39„77 Trevor Murphy 39-38„77 Connor Arendell 40-37„77 Tee-K Kelly 40-37„77 Bo Andrews 37-40„77 Grant Leaver 41-37„78 Michael Johnson 39-39„78 Rodolfo Cazaubon 40-38„78 Andres Gonzales 37-41„78 Nick Voke 39-39„78 Trevor Cone 41-38„79 Brad Schneider 39-40„79 Sameer Kalia 38-43„8AUTO RA CINGUPCOMING RACESAll times EasternNASCAR MONSTER ENERGY CUP FIREKEEPS CASINO 400Site: Brooklyn, Michigan. Schedule: Today, practice, 11:30 a.m. (FS2), qualifying, 4:10 p.m. (FS2); Saturday, practice, 9 a.m. (FS1), practice 12 p.m. (FS2); Sunday, race, 2 p.m., FOX. Track: Michigan International Speedway (oval, 2 miles). Race distance: 400 miles, 200 laps. Last year: Kyle Larson won his second race of 2017. Last race: Defending champion Martin Truex Jr. picked up his second victory of the season. Fast facts: Truex let it be known that hes not ready to cede his title to Kyle Busch or Kevin Harvick just yet. Truexs win at Pocono pushed him into fourth place (Joey Logano is third), and he also has 13 playoff points. ... Larson has posted six top-10s in his last seven races. ... Last weekend was the “ rst time all season that Jimmie Johnson led laps. It took 14 races for Johnson to take “ rst at any point in an event, the longest streak to start a season in his career. ... Next race: Toyota/Save Mart 350, June 24, Sonoma Raceway, Sonoma, California. Online: www.nascar.com NASCAR XFINITY LTI PRINTING 250Site: Brooklyn, Michigan Schedule: Today, practice, 1:05 p.m. & 3:05 p.m. (FS2); Saturday, qualifying, 10:05 a.m. (FS1), race, 1:30 p.m., FOX. Track: Michigan International Speedway. Race distance: 250 miles, 125 laps. Last year: Denny Hamlin held off Brad Keselowski to take the checkered ” ag. Last race: Kyle Busch won his “ rst series event off 2018 at Pocono. Fast facts: Elliott Sadlers habit of racking up the points without actually winning the race has continued in 2018. He hasnt taken a checkered ” ag yet, but Sadler has registered top-10 “ nishes in all 12 races for a 62-point lead. ... Cole Custer of Stewart-Haas Racing seems to be taking notice of Sadlers ef“ ciency. Custer also hasnt won in 2018, but hes second in points after “ nishing “ fth in Pocono. ... Buschs No. 18 car failed post-race inspection height measurements after Pocono. NASCAR said it will announce any possible penalties next week. Next race: Iowa 250, June 17, Iowa Speedway, Newton, Iowa. Online: www.nascar.com NASCAR CAMPING WORLD TRUCK RATTLESNAKE 400Site: Fort Worth, Texas. Schedule: Thursday, practice, 4:05 p.m. & 6:05 p.m.; today, qualifying, 5:45 a.m. (FS2), race, 9 p.m., FS1. Track: Texas Motor Speedway (oval, 1.5 miles). Race distance: 250 miles, 167.5 laps. Last year: Christopher Bell won after starting 21st „ by far the furthest back a winner began a race in 2017 Last race: Johnny Sauter won from the pole in Charlotte. Fast facts: The series resumes after a threeweek break this weekend in Texas with a joint show alongside the IndyCar series. ... Sauter continues to dominate in trucks, sporting a 59-point lead over Noah Gragson. Sauter has three wins in seven starts and has “ nished outside the top “ ve just once. ... NASCAR has updated its qualifying procedures for the series, using team owner points as the primary basis for awarding provisional starts when more than the maximum of 32 trucks are entered. Next race: M&Ms 200 presented by Caseys General Store, June 16, Iowa Speedway. Online: www.nascar.com VERIZON INDYCAR DXC TECHNOLOGY 600Site: Fort Worth, Texas. Schedule: Today, practice, 12:30 a.m., qualifying, 4 p.m. (NBCSN); practice, 7:15; Saturday, race, 8 p.m., NBCSN Track: Texas Motor Speedway (oval, 1.5 miles). Race distance: 357.1 miles, 248 laps. Last year: Will Power won at Texas, his second in 2017. Last week: Scott Dixon and Ryan Hunter-Reay took duels titles in Detroit. Fast facts: Hunter-Reays victory last weekend ended a 42-event stretch without a win that extended back to 2015. ... Dixon “ nished fourth in Detroits second race after winning the “ rst one. That put him just “ ve points behind Power, the Indianapolis 500 winner, in the standings. ... Dixon has also won at least one race for 14 consecutive seasons. Thats a series record. Next race: Kohler Grand Prix, June 24, Road America, Lake Elkhart, Wisconsin. Online: www.indycar.com FORMULA ONE CANADIAN GRAND PRIXSite: Montreal. Schedule: Today, practice, 10 a.m. & 2 p.m.; Saturday, practice, 11 a.m. (ESPNEWS), qualifying, 2 p.m. (ESPNEWS); Sunday, race, 2:10 p.m., ABC Track: Gilles Villeneuve Circuit (2.7 miles). Race distance: 189.6 miles, 70 laps. Last year: Lewis Hamilton took the pole and the race in Canada. Last race: Daniel Ricciardo won in Monte Carlo. Fast facts: Ricciardos win pulled him within 38 points of Lewis Hamilton for the series lead. Sebastian Vettel is second, just 14 points off Hamiltons pace. ... Canadian native Gilles Villeneuve won his “ rst career race at this track in 1978. The circuit was renamed in his honor after his death in 1982. ... Michael Schumacher holds the record for wins in Montreal, having taken “ rst seven times. Next race: French Grand Prix, June 24, Paul Ricard Circuit, Le Castellet, France. Online: www.formula1.com NHRA MELLO YELLO DRAG RACING VIRGINIA NATIONALSSite: Dinwiddie, Virginia. Schedule: Today, qualifying, 6 & 8:30 p.m.; Saturday, qualifying, 4 & 6:45 p.m.; Sunday, “ nals, 3:45 p.m. Track: Virginia Motorsports Park. Last race: Clay Millican won to pull within 25 points of Steve Torrence atop the standings. Fast facts: Matt Smith (Pro Stock Motorcycle), Robert Hight (Funny Car) and Jeg Coughlin Jr. (Pro Stock) also claimed wins last weekend. ... It was the second win in a row for Millican, who beat Leah Prichett in the “ nal round. ... For Coughlin, last weekend in Chicago resulted in his “ rst win in four years. Coughlin had gone 74 events without a victory „ but his six wins in Chicago are the most of any NHRA driver. Next race: Thunder Valley Nationals, June 1517, Bristol Dragway, Bristol, Tennessee. Online: www.nhra.comSOCCERMAJOR LEAGUE SOCCERAll times Eastern EASTERN CONFERENCE W L T PTS GF GA Atlanta United FC 9 3 2 29 30 18 New York City FC 8 3 3 27 29 19 Columbus 7 3 5 26 21 13 New York Red Bulls 7 4 1 22 27 14 New England 6 4 4 22 24 20 Orlando City 6 6 1 19 22 23 Philadelphia 5 6 3 18 16 19 Chicago 4 7 2 14 18 24 Montreal 4 10 0 12 15 29 Toronto FC 3 7 2 11 17 23 D.C. United 2 5 3 9 14 18 WESTERN CONFERENCE W L T PTS GF GASporting Kansas City 8 2 4 28 28 14 FC Dallas 7 1 5 26 22 14 Real Salt Lake 7 6 1 22 19 26 Los Angeles FC 6 4 3 21 25 21 Portland 6 3 3 21 20 18 Vancouver 5 5 5 20 21 28 Houston 5 5 3 18 27 21 Los Angeles Galaxy 5 7 2 17 19 23 Minnesota United 5 8 1 16 17 26 San Jose 2 8 3 9 19 25 Seattle 2 7 2 8 7 14 Colorado 2 8 2 8 14 22 3 points for victory, 1 point for tieTodays GameToronto FC at Philadelphia, 8 p.m.Saturdays GamesAtlanta 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 Los Angeles 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 3 30 24 11 Seattle 5 2 3 18 13 8 Orlando 4 3 4 16 16 13 Portland 4 4 3 15 15 16 Chicago 3 3 6 15 16 16 Utah 3 2 5 14 9 8 Houston 3 4 5 14 13 17 Washington 2 7 2 8 10 17 Sky Blue FC 0 8 1 1 6 16 3 points for victory, 1 point for tie.Todays GameWashington at Sky Blue, 7 p.m.Saturday, June 16Portland at Chicago, 3:30 p.m. Seattle at Washington, 7 p.m. Utah at North Carolina, 7 p.m. Sky Blue at Orlando, 7:30 p.m.COLLEGE BASEBALLNCAA DIVISION I SUPER REGIONALSAll times Eastern(Best-of-3; x-if necessary)Host school is home team for Game 1; visiting school is home team for Game 2; coin ” ip determines home team for Game 3At Boshamer Stadium, Chapel Hill, N.C.Today: North Carolina (41-18) vs. Stetson (48-11), 11 a.m. Saturday: North Carolina vs. Stetson, noon x-Sunday: North Carolina vs. Stetson, noonAt Hawkins Field, Nashville, Tenn.Today: Vanderbilt (34-25) vs. Mississippi State (35-26), 8 p.m. Saturday: Vanderbilt vs. Mississippi State, 9:30 p.m. x-Sunday: Vanderbilt vs. Mississippi State, 6 p.m.At Goss Stadium at Coleman Field Corvallis, Ore.Today: Oregon State (47-10-1) vs. Minnesota (44-13), 5 p.m. Saturday: Oregon State vs. Minnesota, 9:30 p.m. x-Sunday: Oregon State vs. Minnesota, 9 p.m.At Goodwin Field, Fullerton, Calif.Today: Cal State Fullerton (35-23) vs. Washington (33-23), 2 p.m. Saturday: Cal State Fullerton vs. Washington, 6:30 p.m. x-Sunday: Cal State Fullerton vs. Washington, 9 p.m.At Alfred A. McKethan Stadium, Gainesville, Fla.Saturday: Florida (45-18) vs. Auburn (42-21), noon Sunday: Florida vs. Auburn, noon x-Monday: Florida vs. Auburn, 8:30 p.m.At Baum Stadium at George Cole Field, Fayetteville, Ark.Saturday: Arkansas (42-18) vs. South Carolina (36-24), 6:30 p.m. Sunday: Arkansas vs. South Carolina, 3 p.m. x-Monday, June 11: Arkansas vs. South Carolina, 7 p.m.At Dan Law Field at Rip Grif“ n Park, Lubbock, TexasSaturday: Texas Tech (42-17) vs. Duke (44-16), 3 p.m. Sunday: Texas Tech vs. Duke, 6 p.m. x-Monday: Texas Tech vs. Duke, 4 p.m.At UFCU Disch-Falk Field, Austin, TexasSaturday: Texas (40-20) vs. Tennessee Tech (52-10), 3 p.m. Sunday: Texas vs. Tennessee Tech, 3 p.m. x-Monday: Texas vs. Tennessee Tech, 1 p.m. od, Kan.CALENDARMLBJune 13-14 „ Owners meetings, New York. June 15 „ International amateur signing period closes.

PAGE 42

Page 6 SP www.yoursun.com Friday, June 8, 2018 / The Sun Associated PressNEW YORK „ Triple Crown contender Justify glided over the track in his first trip over the Belmont Park strip on Thursday morning. The strapping chestnut colt is the odds-on favorite to complete the series sweep on Saturday in the $1.5 million Belmont Stakes following victories in the Kentucky Derby and the Preakness. Justify arrived here Wednesday afternoon after a flight from Kentucky. Bob Baffert, his Hall of Fame trainer, was delighted with how well the horse handled the shipping and the unfamiliar surroundings on an overcast morning. He looked like he was getting over it really well,Ž Baffert said after the gallop. It looked like he was happy. He was a little aggressive, a little fresh. He couldnt have looked any better.Ž Justify went 1 ‡ miles, keen and eager as he flashed by the grandstand. Baffert said he omitted the customary ear plugs, which might have put Justify slightly on edge. The plugs will be back in for a final gallop on Friday. Justify uses them only for training, not racing. Baffert has decided against schooling Justify in the paddock or the starting gate. Everywhere hes gone, its like hes been there before,Ž Baffert said. He went around there today like hes been here. Hes a very intelligent horse.Ž The Belmont is the longest of the Triple Crown races at 1 miles over a demanding surface known as Big SandyŽ. That shouldnt be a problem for Justify, according to Baffert. Weve been training over a deep and tiring track in California,Ž he said. My horses, when they come here, just float over this. It was really nice.Ž With a Belmont victory, Justify would be the 13th Triple Crown winner, and the second conditioned by Baffert. He took the Crown with American Pharoah in 2015. Mike Smith was also impressed. Smith, who rides Justify on Saturday, watched as exercise rider Humberto Gomez was aboard for the gallop. He looked very nice going over the ground, looks really good,Ž Smith said. He should like the track.Ž Justify tunes up for Triple Crown try with impressive gallopHORSE RACINGAP PHOTOTriple Crown hopeful Justify gallops around the track during a workout at Belmont Park on Thursday in Elmont, N.Y. Justify will attempt to become the 13th Triple Crown winner when he races in the 150th running of the Belmont Stakes horse race on Saturday. BY TOM CANAVANThe Associated PressNEW YORK „ Raised in upstate New York, Chad Brown didnt root for the Bills, the Giants or the Jets when it came to football. The 39-year-old from Mechanicville was a San Francisco 49ers fan. It was simple. He liked future Hall of Fame quarterback Joe Montana, although football didnt turn out to be Browns sport. Brown has become one of thoroughbred racings top trainers, and his favorite football team now is the New England Patriots. It has nothing to do with Tom Brady. Its all about Gronkowski, both of them. He likes tight end Rob and the 3-yearold colt named after him who will be a fan favorite Saturday in the $1.5 million Belmont Stakes. Whether Gronkowski can challenge Kentucky Derby and Preakness winner Justify and prevent him from becoming the sports 13th Triple Crown winner remains to be seen. The name of the horse adds interest to the final jewel of the Triple Crown, of course. It works for him,Ž Brown said of the name. He is going to pick up a few extra fans and that feels good. I am happy people are rooting for him because of his name.Ž The Kentucky-bred colt has never raced in North America. He has had six starts in England, winning four races and finishing second once. An illness forced him to skip the Kentucky Derby. Phoenix Thoroughbred Limited, the owners of Gronkowski, decided after the Derby to move the colt out of the barn of Jeremy Noseda in mid-May. Brown has spent the last three-plus weeks getting the colt ready to run again. While Gronkowski arrived in good condition and has trained extremely well, Brown would have preferred a little more training time. If the horse has enough foundation behind him, he is the kind of a horse that can run a mile and a half on the dirt,Ž Brown said Thursday after Gronkowski galloped. Is he ready for Saturday? Well see.Ž Brown said the owners of Gronkowski gave him the option of skipping the Belmont if he felt the colt was not ready. He elected to run. Brown has an idea what will happen in the race. Gronkowski will run a little behind the leaders and grind out the first 1 miles. Its the last quarter thats a concern for a colt that has never run longer than a mile in a race. This was a very unique situation,Ž Brown said. This was a horse that was on the Derby trail and then off, and now here on short notice. It really takes a special horse to be able to catch up to speed and be able to run in a race like Saturday. Based on what I have seen so far, I do feel like he is up to it.Ž Rob Gronkowski, who is a part owner of the colt, is expected to attend. Hes also excited. Its pretty wild,Ž Gronkowski said Tuesday after a Patriots practice. I heard about the horse like a year ago and I saw it, and I was like thats cool, you know? Then all of a sudden its like the horse is in the Kentucky Derby a year later. So its pretty wild. Its a pretty cool scenario. Pretty cool situation. It just shows, name the horse my name and its going to make it, baby.Ž HORSE RACINGColt named after Gronk makes US debut in BelmontAP PHOTOBelmont Stakes hopeful Gron kowski, left, is led onto the track for a workout at Belmont Park on Thursday in Elmont, N.Y. The 3-year-old colt is one of 10 horses racing in the 150th running of the Belmont Stakes horse race on Saturday. BY DOUG FERGUSONThe Associated PressTiger Woods will play the opening two rounds of the U.S. Open with Justin Thomas and Dustin Johnson, which feels like a grouping of Nos. 1-2-3 in the world ranking. Except that Woods is No. 80. The USGA released its tee times Thursday for the U.S. Open next week at Shinnecock Hills, and it offered two stacked groups for the morning and afternoon. Phil Mickelson, Jordan Spieth and Rory McIlroy tee off together in the morning of the first round. Woods, Johnson and Thomas are together in the afternoon. This is the 10-year anniversary of the USGA first putting together the Nos. 1-2-3 players in the world at Torrey Pines „ Woods, Mickelson and Adam Scott. Woods is playing the U.S. Open for the first time since he missed the cut at Chambers Bay in 2015. He has been out of golf for most of the past two years recovering from back surgeries, and his world ranking fell as low as No. 1,199 until returning to competition last December. In nine PGA Tour events, he has a pair of top 10s and had missed the cut only one time. It will be the first time Woods and Johnson have played together in a major, and their first time in the same group since the opening two rounds of Torrey Pines in 2017 when both missed the cut. That doesnt include the round they played with President Donald Trump the day after Thanksgiving last year. Woods and Thomas have played together only once in competition, at Riviera in the Genesis Open, the only cut Woods has missed this year. But they play occasionally at home in south Florida. Mickelson gets his third crack at Shinnecock Hills, where he was in position to win in 1995 and in 2004. In his first appearance, Mickelson played the par-5 16th in 6 over for the week and finished four shots behind Corey Pavin. The next time, he briefly had a one-shot lead with two holes to play when he made double bogey on the 71st hole and lost by two shots to Retief Goosen. The U.S. Open is the only major Mickelson lacks for the career Grand Slam. McIlroy and Spieth also have three legs of the career Slam, with McIlroy missing the Masters and Spieth lacking the PGA Championship. This will be the fifth time Spieth and McIlroy, the two biggest attractions among the younger generation, play together in a major. Mickelson previously has played with McIlroy four times in the majors, including the 2011 U.S. Open that McIlroy won by eight shots for his first major, and the 2013 British Open that Mickelson won at Muirfield. The USGA went with an All-Spain group for Sergio Garcia, Jon Rahm and Rafa Cabrera Bello; and All-Asian group with Li Haotong of China, Si Woo Kim of South Korea and Kiradech Aphibarnrat of Thailand; and an All-England group featuring Tyrrell Hatton, Danny Willett and Ian Poulter. Six spots have been set aside for those who get into the top 60 in the world this week, though only two players, Emiliano Grillo and Byeong Hun An, are assured of that and only one other player can make the top 60 by winning the FedEx St. Jude Classic. The top of the order for alternates come from Japan (Rikuya Hoshino), Tennessee (Scott Piercy) and Ohio (Ted Potter Jr.), but thats only to fill vacant spots. If a qualifier were to withdraw, his spot would be taken by the alternate from his sectional site.GOLF U.S. OPENWoods to play with No. 1 and No. 2 in the world at US OpenAP PHOTOIn this June 19, 2004, file photo, Tiger Woods walks through the fescue to the sixth green during the third round of the U.S. Open golf tournament at Shinnecock Hills Golf Club in Southampton, N.Y. By DOUG FERGUSONAssociated PressSOUTHAMPTON, N.Y. „ Such is the stature of century-old Shinnecock Hills that it seems everyone cant wait for the U.S. Open. Shinnecock looks epic,Ž Russell Knox said after he qualified. Phil Mickelson has been critical at times for how the USGA prepares a golf course for what it calls the ultimate test.Ž He was runner-up at Shinnecock Hills in 2004, when only three players broke par on the weekend, none on Sunday. Asked if it was unfair, Mickelson said that day, I played some of the best golf of my life and still couldnt shoot par. So you tell me.Ž He has been back to the Long Island gem twice in recent weeks and was raving about it. I think its the greatest setup Ive ever seen in a U.S. Open,Ž he said. No one is more excited about a return to Shinnecock Hills than the USGA, which has tradition on its side for the 118th U.S. Open championship. As much as it tries to present the ultimate test, lately it has seemed more like a trivia quiz. Twice in the last three years, the U.S. Open has gone to golf courses barely a decade old „ Chambers Bay in the Pacific Northwest and Erin Hills in the heart of Wisconsins pastureland „ that featured wide fairways and the wrong kind of weather. It reached a point where Jack Nicklaus, whose name is on the gold medal awarded the winner, feared the U.S. Open was losing its identity. For him, that identity was narrow fairways, thick rough and hard, fast greens. Take me with a grain of salt,Ž Nicklaus said. Youre partial to what you grew up with. All the (four) Opens I won were set up that way.Ž Shinnecock should at least look like a traditional U.S. Open, even if it will be different from the last time it was there in 2004. For starters, the course has added 10 new tees that have lengthened it by 450 yards. Most of the additional tees have been moved back at angles, instead of straight back, to try to restore the shot values that architect William Flynn had in mind. The fairways were widened in a renovation project just over five years ago. Then in a response to the swingfor-the-fences style that wide-open Erin Hills allowed, the USGA had 200,000 square feet of turf removed from the sides of the fairways and replaced it with fescue. The U.S. Open really is, we consider, golfs ultimate test and accuracy needed to play a bigger role in that,Ž said Mike Davis, the USGAs chief executive. GOLFUS Open returns to traditional course with modern touch adno=720688 I t  s T i m e t o S p o i l D a d Its Time to Spoil Dad!Give The Perfect Gift For Fathers Day, a Practice Facility Annual Membership to Heron Creek Golf & Country Club! When you purchase from now through Fathers Day, you will receive $25 off of the regular price, 10 rounds of Twilight Golf and 2 sleeves of Golf Balls!Call Richelle today at 941-240-5100 Receive a Complimentary 1/2hour Lesson from Director of Instruction, Kyle Wager, PGA if you purchase today!

PAGE 43

Friday, June 8, 2018 € Since 1893 LIKE THE PUNTA GORDA HERALD ON HERALDPUNTA GORDA NATIONAL QUALIFIER INSIDEHundreds of boxers compete locally P | 6 P | 45 P | 2Happenings on the Harbor€ € € € € € € € € € € € € € € € € € € € € € € € € €A journey for the palate In the spirit of transparency, I must admit that I hate to ”y. I have two problems with it: taking off and landing. I approach take-off with a sense of surprise. Im not expecting it to happen. When it does, I feel relieved. I approach landing with a sense of fatalism-either way, Im going to hit the ground. If I make it to the ground safely, I feel relieved. Im pragmatic during the ”ight. If I can down two beverages and a bag of peanuts, and avoid getting punched out by a ”ight attendant, its been a successful ”ight. So when I sent out a request to perform a ”ight simulation exercise as a demonstration of Western Michigan Universitys aviation program at Florida SouthWestern State College, I was hoping to conquer a two-fold agenda: calm my fear of ”ying, (since I ”y often) and learn more about the technology that is putting Punta Gorda on the map. First, I met Jim Williams. Williams spent 20 years in the Air Force and ”ew “ghter jets before becoming a commercial pilot. He is a former Boeing ”ight instructor and the aviation colleges director of ”ight operations and safety. I felt fairly con“dent in his ability to walk me through the program. Williams introduced me to Lori J. Brown, a program instructor. Browns background is in commercial aviation; she was a pilot for American Eagle Airlines, ”ying out of Chicagos OHare. God bless her. Their impeccable credentials reassured me as we stepped into a partitioned classroom. One side was crammed with airplane engine parts-all with esoteric names and functions. The other held tables and seats for students, a projection device and a large screen on the wall. Brown brought out these really cool looking sunglasses that turned out to be a HoloLens, a mixed realityŽ device that presents holographic images allowing students to immerse themselves in an aircraft, from engine to cockpit. She had me don a pair. It was nothing short of amazing. I was inside the engine, I felt like I was literally INSIDE the engine. The reality was real. It was as if I was inside a heart... a beating heart, with the arteries and all. After that, we went to the ”ight simulator. Its literally a small-plane cockpit with room behind it for computers and instructors. It faces an IMAX screen that can take you from runway to the sky and back. Its all very real. Like the virtual ride Soaring. And it was all unavailable. As it turned out, the simulator was down for testing on the day I visited. I breathed a sigh of relief. I wouldnt have to ”y after all. But my experience with the HoloLens and my passing acquaintance with the ”ight simulator were just the beginning of my journey through Western Michigans aviation program. An entire second half awaited me at the Punta Gorda Airport. After the two-hour visit was “nally complete, I had found the experience exhilarating. It was better than Welcome to realityBy SHERRI DENNISPUNTA GORDA HERALD EDITOR Me experiencing the HoloLens. Donning the HoloLensHERALD PHOTOS BY RUSTY PRAYLori J. Brown and Jim Williams adno=50536686 adno = 50536686 $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. 6/30/18941-575-75751975 Tamiami Trail, Punta Gordawww.phils41.comMon-Thurs, 11-9, Fri&Sat 11-102017

PAGE 44

Herald Page 2 Friday, June 8, 2018 As you are reading this today, I am actually ”ying to Virginia to babysit my grandson. It really is the safest way to travel so I do not know why I get so anxious when I have to ”y. The story this week about my experience with the augmented reality is the “rst of a two-part series. To understand a little better is to to know that augmented reality is an interactive experience of a real-world environment whose elements are augmentedŽ by computer-generated perceptual information...it truly is amazing to see just how far computers have come. When I earned my computer science degree back in the 80s, I was writing programs using bits and bytes, number and sequences that blew my mind back then! Now we are bringing components of the digital world into a persons perception of the real world. Whats next? I would like to give a huge shout out to my writing buddy, Rusty Pray, who was there every step of the way for the stories. We had some good laughs, especially in the parking lot of the Punta Gorda airport. Have a great vacation Rusty and ”y safe. TODAY Live music with the Boogiemen 7:30 p.m. Harpoon Harrys 1200 West Retta Esplanade, Punta Gorda. 941-637-1177.SATURDAY, JUNE 9 City Wide Garage Sale, 8 a.m. noon, at Bayfront Health Punta Gorda, 809 E Marion Ave. Parking garage under the fourstory medical building. Punta 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 10 Open 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. Meals on Wheels will play host to Gala DTuscanyŽ from 2 p.m. to 5 p.m. at Italia at River City Grill, 127 W. Marion St., Punta Gorda. For more information or tickets, call 941-457-1638. MONDAY, JUNE 11 Live music with Some 1s Got 2 from 6 p.m.-10 p .m. at Hurricane Charleys 300 W. Retta Esplanade, Punta Gorda.TUESDAY, JUNE 12 FGCU Foreign Film SeriesThe Broken Circle BreakdownŽ (2012 Belgium) 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 13 The Peace River Federated Republican Womens Forum will be meeting at the Isles Yacht Club, 1780 W. Marion Ave., Punta Gorda. For reservations, email: peaceriverforum@gmail.com or call 941-916-7224.THURSDAY, JUNE 14Live music with Remedy from 8:30 p.m.-12:30 a.m. at Deans South of the Border 130 Tamiami Trail, Punta Gorda. PHOTO PROVIDED TABLE OF CONTENTSNonpro“t News .......................8 Community Beat .....................6 40 Years Ago .........................7 Sports .................................4-5 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.Flying the friendly skies 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. Chamber ribbon cuttingThe Punta Gorda Chamber of Commer ce recently held a ribbon cutting at The BEAN on 41 Coee Shop, located at 2705 Tamiami Trail #413. 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=50536691 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 45

Friday, June 8, 2018 Herald Page 3 Public Safety Appreciation NightThe Charlotte County Sheriffs Explorers Post 29 and Do The Right Thing of Charlotte County, Inc. invites the community to become a sponsor for its third annual Public Safety Appreciation Night in recognition of our Charlotte County public safety personnel. This event will be held at 6 p.m. on June 23, at the Charlotte Harbor Event and Conference Center, 75 Taylor St., Punta Gorda. For questions or more information about sponsorships, contact Corporal Tony Pribble, Sponsorship Chair, at 941-628-4943 or apribble@pgorda.us. For tickets to the event please visit our website at www.thankyoucharlotte.com.Annual 4th of July Party on the RoofThe Military Heritage Museums Annual 4th of July Party on the Roof Top will be held on July 4th on the roof of the Herald Court Parking Garage, 117 Herald Court, Punta Gorda. The fun starts at 7 p.m. and lasts until the fireworks are over. Great viewing of fireworks with catered heavy hors doeuvres, music with DJ, cash bar, free parking, table-seating, elevators available. Tickets are $20 per person or $200 for a reserved table of 10. For reservations call 941-575-9002 or go to www.freedomisntfree.org to order online.Latin flavor night plannedSabor Latino, a night of Latin food, music, dance and more will be held at 5:30 p.m. on Friday, July 13 at Cilantros Restaurant, 2705 Tamiami Trail, Punta Gorda. Latin dance demonstrations will be performed at 6:30 p.m.by Higher Ground Performing Arts and Sala lessons begin at 7 p.m. Tickets are $30 per person and may be purchased at the Punta Gorda Chamber of Commerce. Reservations are required. For more information or to make a reservation, call 941-639-3720.Comedy For A CauseDont miss the sixth annual Comedy For A Cause on Sept. 14 at the Charlotte Harbor Event & Conference Center,75 Taylor St., Punta Gorda. Its the funnest, funniest fundraiser around. Enjoy a delicious dinner while local celebs entertain with side-splitting improvisational antics. Tickets for the dinner and show are $85 or $25 for the show only. For more information, call 941-255-1022 or visit www.charlotteplayers.org.2018 Job and Education FairCharlotte County Society for Human Resource Management (CCSHRM) is proud to sponsor the 2018 Job and Education Fair at Charlotte Harbor Event and Conference Center, 75 Taylor St., Punta Gorda, from 9 a.m. to 1 p.m. on Thursday, Sept. 20. Early Bird vendor registration fee prior to July 1 is $30. Registrations will be $35 after July 1. Employers and Schools are encouraged to participate in this worthwhile event! To reserve your table return completed registration form to rroleson@careersource southwestflorida.com or call Robin Roleson at 941-235-5900 ext. 3252 with any questions. COMMUNITY NEWS BRIEFS HERALD PHOTO BY SANDY MACYSThe tail lights of the cars passing on the U.S. 41 bridge vewed as lines in this time exposure photograph.Harbor lights illuminate Laishley Park 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=50536749

PAGE 46

Herald Page 4 Friday, June 8, 2018 Hundreds of boxers from the U.S. and Caribbean converged on Punta Gorda to compete for a chance to advance to the third Annual Sugar Bert Boxing Title Belt National Championship. The national quali“er was held June 2 and 3 at the Charlotte Harbor Event and Conference Center. The three-day event kicked off Friday, June 1, with registration and general weigh-ins. Amateur pugilists of all ages competed 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.Sugar Bert Boxing Title Belt National Qualifier Evan Holyeld, son of the famed boxer Evander Holyeld, right, connects with a punch to Elijiah Morales during their bought. Holyeld won his ght. Ocial Jesus Escalera raises the arm of Anthony Rose of North Port, left, after Rose defeated Cornelius Callins.HERALD PHOTOS BY SANDY MACYSAnthony Rose of North Port, gets some instruction from his coach Chandler DeBot during his ght with Cornelius Callins. Rose defeated Callins. Chris Young, in the 101-pound category, warms up prior to his bout by skipping rope. Championship belts await presentation to the winners. Tyler Yavalar gets his hand wrapped by Chandler DeBot prior to the beginning of ghting at the Sugar Bert National Qualier in Punta Gorda. SPORTS Sandy Macys PhotojournalistSandy Macys is a freelance photographer. Contact him at macyspix@wcvt.com. 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 until June 21Now Showing Online at www.visualartcenter.org € View the VACs First virtual photography exhibition, Paradise, on our website!Open 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 artisansArt Explorers Summer Camp Register at visualartcenter.org! € Art Camp for ages 8 14 ($85 per child/per week) € Space Available in June 25 & July 9 Camp, register at www.visualartcenter.org adno=50536633

PAGE 47

Friday, June 8, 2018 Herald Page 5 Roberto Robaina spars with trainer Tom McGowen prior to the 132-pound class ght.HERALD PHOTOS BY SANDY MACYSAnthony Cammisa, right, connects with a punch to Roberto Robaina during their bout. Evan Holyeld, right, reacts after being declared the winner against Elijiah Morales. Anthony Rose of North Port, left, boxes against Cornelius Callins. Rose defeated Callins. Terry Sanders, competing in the 90-pound category, warms up prior to his ght. Club Six Sessions June 4 July 20Ages 8 to 10 (Elementary School) Mon Fri, 9:00am 12:00pm Ages 11 to 14 (Middle School) Mon Fri, 1:00 4:00pm Register for one or all sessions! $85 per week/per child Sponsored by Space is Limited Register Today! At www.visualartcenter.org | (941) 639-8810 210 Maud St, Punta Gorda, FL 33950 Scholarship Applications Available adno=50536407

PAGE 48

Herald Page 6 Friday, June 8, 2018 The Grand Tasting was recently held at The Wyvern Hotel in dowtown Punta Gorda. The Passport to Wine Collection took the guests on a journey for the palate throughout the rich wine history of Italy. Over 1,000 years of winemaking from nine different regions at six tasting stations, paired with regionally inspired hors doeuvres and over 30 wine selections were served to guests. Featuring 95-point rated wines, gold medal recipients, and world champions in the wine industry, the Bubbles and Limoncello station capped off a wonderful evening. Upon entrance, live music was performed on the baby grand piano and guests received a passport and souvenir wine glass to memorialize their journey through Italy.A journey for the palateBy JERRY BEARDPHOTOJOURNALIST Lisa Carpenter-Spanninger, Sales and Operations Manager for the Florida division of Masciarelli Wine Company, showes o a ne bottle during the Grand Tasting, at the Wyvern Hotel. Masciarelli Wine Company supplied wine from varied regions of Italy, for the event. Wyvern Hotels own Chef Joshua Booze mingled with guests, during the Grand Tasting Passport to Wine Event. Chef Booze prepared regional specialties to pair with ne wines from Italy.HERALD PHOTOS BY JERRY BEARDAmong those who coordinated the Grand Tasting event were: From left: Wyvern Hotel Principal Keten Vora, Hotel Chef Joshua Booze, Hotel Director of Food and Beverage Ryan Henyecz, Front row from the left: Masciarelli Fine Wine Consultant Dana Kuhn, Edgewater Events Coordinator Nick Nemec, and Hotel Food and Beverage Manager Chris Hamm. From left: Dana Kuhn, Fine Wine Consultant for Masciarelli Wine Company, and Wyvern Hotel Chef Joshua Booze. Sara Lansky of Masciarelli Wine Company showed o a ne bottle of wine, during the Grand Tasting event. Wine Tasting drew a capacity crowd, at the sold out Grand Tasting, Passport to Wine event, at the Wyvern Hotel, on Thursday. The Passport to Wine series, sponsored by Edgewater Event, showcases regional wines from around the world. Voted Best DressedŽ from left: Dr. Cathy Cross, and Danny Nix. Edgewater events coordinator Nick Nemec stated that the vote was by Secret Ballot.Ž Regional food parings were featured at stations throughout the Passport to Wine event area. Janet Carmack (left) sampled Gnocchi with Wyvern Hotel 88 KeysŽ server Cheryl Michaud. Punta Gorda Mayor Rachel Keesling and City Council Member Jaha Cummings. Andy and Tammy Gerringer examined a pour from server Chris Gould. While ne wines were being served around the room, Steve Duke and Blair Lovejoy of Port Charlottes Westchester Gold and Diamonds,Ž displayed ne Rolex watches. 941-875-3096 1801 Shreve St. Punta Gorda, 33950 at Elan Salon & Spawww.savingfaceproskincare.com Debbie Fantin, Clinical Aestheticianadno=50536631 Please Vote on Sunday June 24thBest Aesthetician ~ Debbie Fantin Ballot #103Specialty Facials ~ Advanced Corrective Treatments ~ Permanent Makeup € Adoption € Intake € Grooming € Full Line of Bird Supplies € Food € Toys € Cages Tues-Thurs 10…5, Sat 10-4, Fri, Sun and Mon by appt only 1205 Elizabeth St., Unit I Punta Gorda, FL 33950 941-347-8876 www.ParrotOutreachSociety.org Exotic Bird Rescue 501c3 Non-Profit adno=50536684 VOLUNTEERS NEEDED CAN YOU SPARE JUST 3 HOURS PER WEEK?

PAGE 49

Friday, June 8, 2018 Herald Page 7 Excerpts from 40 years ago Punta GordaDo you remember when?FROM OUR ARCHIVES Janine Smith 40 Years AgoJanine Smith writes about Punta Gordas historic past. Contact her at janinehs1@ comcast.net.(Excerpts from the Daily Herald-News from June 8 through June 14, 1978)Congratulations and best wishes to the Charlotte High School Class of 1978The Pride of the Class of 1978, Charlotte High Schools graduating seniors include these outstanding Young People. *Success Is Theirs* Brent Wood and Libby Alberts were being honored by their classmates, voting them the seniors most likely to succeedŽ of their classmates. *Charm and Personality* Karen Connolly and Jackie Hearn *Well Rounded* Gwen Herman and Tim Fleeman *Most Individualitic Seniors* Margaret Hoffman and John Mahshie *Best Looking Couple* Gwen Herman and Steve Dorsey *Most Athletic* Christy Donavan and Cliff McCullough *Basketball Standout* Mark KingSchool is out well have a party, then summer startsCookies and cupcakes, excitement, restless activity, summer fun. These were just some of the reactions by displayed Elementary School children. They were attending the last day of school at Sallie Jones Elementary School and Peace River Elementary School. Teachers and children alike seemed to be enjoying the last day, having classroom parties in a more relaxed atmosphere. The usual? Sallie Jones Elementary Schools Principal, Tom Wagner said, school children displayed more activity during the last week. The children have been anticipating the end of school. The general opinion, also at Peace River Elementary was that it had been a good year and now the students were caught up in their excitement of the free summer. Before that they really needed to be kept busy. The higher grades were allowed to watch a movie. First grader Rick Moore probably summed it up the best for his class. I am gonna go out and play when the day is over. I love school. But, today well have a big Party, then the summer startsŽ he said.Reunion setThe 1935 Class of Charlotte High School are planning a reunion June 24 at the Holiday Inn, Punta Gorda. Expected to attend are Principal and Mrs. Jennings Rehwinkle, now of Tallahassee. And Mrs. Elsie Speer Kinsch, teacher.Son joins Gray LineRaymond P. Lamoureux joined the Long Gray LineŽ of West Point graduates June 7. He is the son of Mr. and Mrs. Raymond P. Lamoureux Sr. of Port Charlotte Villages. Lamoureuxs studies included science engineering and the humanities in the ratio prescribed by the United States Military Academy at West Point, New York. He received a Bachelor of Science degree and was commissioned a regular Army second Lieutenant in the Signal Corps.Kids dayChildren of all ages took the advantage of yesterdays Kids Fishing DayŽ. Sponsored by the Charlotte County Chamber of Commerce and the Charlotte Harbor Fishing Tournament, aboard the Flying FishŽ. The craft will be available for deep sea “shing today through Monday and for moonlight cruises tonight through Sunday.CaptainsFor the next three years of the St. Joseph Auxiliary, Captains were installed at Harbour Inn Wednesday by of“cers of the organization. Installed were: Rueby West Tuesday Captain; Irene Gwardyck, Wednesday Captain; Lillian Gray, Thursday Captain; Laura McPherson, Friday Captain; Kay Ortalla, Saturday Captain; Leanor Gonzalez, Monday Captain and Elizabeth Perlen, Annex gift shop Captain.Surplus auctionGoing, going, and soon to be gone. Punta Gorda City Purchasing Department is going to conduct an auction next Tuesday. Local residents can bring items ranging form typewriters to old cars. The items will be auctioned on an as isŽ and whereŽ basis. The revenue from the auction is being added to to the citys general fund, and may help reduce taxes, said City Manager Robert Hollander. The surplus items include various office equipment. And the Punta Gorda Police department impounded items, including 10 vehicles and 11 bicycles. Any moving costs is the purchasers responsibility.Miss Peeples weds J. T. KoreinJane Lacy Peeples became the bride of Jonathan David Korein. The bride is the daughter of Mr. and Mrs. Vernon Peeples of Charlotte Harbor The groom is the son of Dr. Julius Korein of New York and Mrs. Joan Miller of Phoenix, Arizona. The double-ring wedding ceremony was held in Boston. The reception following in Cambridge, Mass. With Mrs. Dale (Gussie) Baker, aunt of the bride, assisting. The bride is a Charlotte High School graduate and a magna cum laude graduate of Tufts University in Medford, Mass. She is employed as a real estate broker in Boston. The groom is a cum laude graduate of Tufts University. He is employed as computer scientist.Charlie Today...Lots of awards to lots of deserving students were given out this week. Congrats, congrats to all of you and to the Charlotte High School Class of 1978. Hope they are not becoming Charlottes biggest export....ŽFirst place finisherThe Nick Tile Rowdies placed “rst in the Womens Division of the Charlotte Slow-Pitch Softball League. The teams members are Vickie Saunders, Val Lundin, Cynthia Williams, Cyndee McCart, Denise Landra, Chris McDonald. Caroline Graves, Kelly Lamb, Pam Thomas, Pam Thomson, Sandy Perkins and Dan Engelbert.Punta Gorda Little LeagueThe team members of the Punta Gorda Little League are Don Hornish, Ned Ashton, Harold Mack, Rick Bohlander, Morris Davis, Dale Russell, Bill Foley, Steve Locke, Dave Reagle, Jerry Deming, Ike Baker, Steve Adams, Wayne Sallade, Bubba Davis and Jake Foley. Kids OnStageThe Charlotte Players annual Kids OnStage two-week summer camp will be held this year on Monday through Friday, June 11-15 and June 18-22 at the Charlotte Performing Arts Center (CPAC), 701 Carmalita St., Punta Gorda. Each of the three groups will perform an age-appropriate public show on the CPAC stage at 7 p.m. on Friday, June 22 and 7 p.m. and 2 p.m. on Saturday, June 23. Tickets are $10 for adults, $5 for students and free for children three and younger. For more information, call 941-255-1022 or complete registration form at www. charlotteplayers.org.Womens Forum to meetThe Peace River Federated Republican Womens Forum will be meeting on Wednesday, June 13, at the Isles Yacht Club, 1780 W. Marion Ave., Punta Gorda. The meeting will begin at noon and end at 1 p.m. (social time 11:30-12). Lunch is $20 for members and $22 for guests. Guest speaker will be the candidates for the United States House of Representatives, District 17, Bill Atkins, State Representative Julio Gonzalez, House District 74, and State Senator Greg Steube, Senate District 23. For reservations, email: peaceriverforum@gmail. com or call 941-916-7224.Dinner dance to be heldThe Italian Heritage Social Club will host a 50s dinner dance from 6 p.m. to 9 p.m. on Saturday, June 16 at The Womans Club, 118 Sullivan St., Punta Gorda. Dinner includes baked chicken, mashed potatoes, vegetables and homemade desserts. Entertainment will be provided by the Don & Jo Show. Tickets are $15 per person. RSVP by June 14 to 941-235-3303. COMMUNITY NEWS BRIEFS adno=50537199Did 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 51

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 117 10.29 +14.3AAR AIR .30 .6 27 47.97 33.92 399 47.51 +20.9ABB Ltd ABB .76e 3.3 ... 28.67 21.92 1584 23.10 -13.9ABM ABM .70 2.2 20 45.12 28.17 2747 32.18 -14.7ADT Inc n ADT ... ... ... 9.12 6.93 1369 8.00 +2.3AES Corp AES .52 4.1 12 13.25 9.86 6064 12.72 +17.5AFLAC s AFL 1.04 2.3 14 46.19 38.31 2907 45.68 AG MtgeIT MITT 1.90 10.0 7 19.95 16.31 85 19.04 +.2AG Mtg pfA MITTpA 2.06 8.1 ... 25.91 24.88 0 25.32 -.1AG Mtg pfB MITTpB 2.00 7.9 ... 25.71 24.50 2 25.25 -.3AGCO AGCO .60 .9 28 75.95 58.12 1240 63.92 -10.5AH Belo AHC .32 6.6 ...dd 5.80 4.35 9 4.85 +1.0AK Steel AKS ... ... 21 7.04 4.00 11477 4.71 -16.8AMC Ent AMC .80 5.5 ...dd 25.05 10.80 1246 14.65 -3.0AMCON DIT .72 .9 9 113.60 80.95 83.40 -14.8AMN Hlth AMN ... ... 22 68.20 34.85 446 56.25 +14.2ARC Docu ARC ... ... 14 4.84 1.87 137 2.06 -19.2ASA Gold ASA .04e .4 ...q 12.99 10.12 24 10.43 -7.9AT&T Inc T 2.00f 5.9 13 39.80 31.17 42508 33.81 -13.0AT&T 66 n TBB ... ... ... 26.72 24.47 162 25.58 -2.0A10 Ntwks ATEN ... ... ...dd 8.85 5.63 238 6.29 -18.5AU Optron AUO .18e ... ... 5.35 3.72 1205 4.40 +5.8AVX Cp AVX .46 2.9 ...dd 20.22 14.51 150 15.85 -8.4AXA EqH n EQH ... ... ... 22.25 20.39 2150 21.26 -.6AZZ Inc AZZ .68 1.5 20 58.20 39.50 77 44.90 -12.1Aarons AAN .12 .3 9 49.77 34.29 525 40.70 +2.1AbbottLab ABT 1.12 1.8 28 64.60 46.83 3815 63.18 +10.7AbbVie ABBV 3.84f 3.9 18 125.86 68.89 4858 99.32 +2.7AberFitc ANF .80 3.3 17 29.20 8.81 3297 24.55 +40.8AbdAsPac FAX .42 9.4 ...q 5.29 4.42 561 4.48 -8.2AbdAustEq IAF .70e 11.4 ...q 6.77 5.85 47 6.14 -3.6AbdnChile CH .58e 6.7 ...q 9.64 7.08 159 8.69 -2.7tAbdGlbInc FCO .84 10.4 ...q 9.48 7.95 43 8.04 -8.8AbdEMSmC ABE .21e 1.4 ...q 15.82 12.70 14.69 +1.0AbdGChina GCH .03e .2 ...q 14.02 10.82 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 3 9.01 -.1AbdnLatA 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 4.0 23 30.63 21.34 931 26.90 -1.7Accenture ACN 2.66 1.7 28 165.58 119.10 1788 160.61 +4.9AccoBrds ACCO .24 1.8 23 13.98 10.35 356 13.40 +9.8AcmeU ACU .44 1.9 21 28.80 19.00 6 22.75 -2.8AcornInt rs ATV ... ... ... 38.86 9.33 5 33.00 +87.1ActiniumP ATNM ... ... ...dd 1.47 .33 2747 .43 -35.2Act 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 20 21.66 +1.3Actuant ATU .04 .2 78 27.95 21.50 344 25.10 -.8Acuity AYI .52 .4 14 208.83 109.98 516 121.50 -31.0sAcushnet n GOLF ... ... ... 25.38 15.16 242 24.31 +15.3AdaDvsEq ADX 1.32e 1.3 ...q 16.11 14.18 253 15.63 +4.0AdamsNR PEO 1.32e 1.0 ...q 21.48 16.90 63 20.38 +2.7AdmRsc AE .88 2.0 ...dd 50.59 32.80 8 44.74 +2.9Adecaogro AGRO ... ... ... 11.15 7.20 294 8.29 -19.8Adient n ADNT 1.10 1.9 ... 86.42 52.52 2643 56.56 -28.1AdtalemGl ATGE .36 .7 19 50.15 30.15 221 48.85 +16.2AdvAuto AAP .24 .2 23 131.98 78.81 1506 130.05 +30.5AdvDisp n ADSW ... ... ... 25.71 21.50 487 23.75 -.8AdvDrainS WMS .32f 1.1 25 31.00 17.90 497 29.25 +22.6Advansx n ASIX ... ... ... 46.51 28.83 256 39.44 -6.3AdvOil&Gs AAV ... ... 6 7.35 2.70 229 3.10 -27.9AdvClayCv AVK 1.13 7.2 ...q 16.80 14.62 85 15.65 -1.4AdvCCvII AGC .56 9.8 ...q 6.49 5.40 137 5.72 -4.5AdvClEnh LCM .84 10.6 ...q 8.87 7.73 37 7.90 -5.2AdSDorWr AADR .32e .5 ...q 64.00 45.81 57 59.05 +.3AdvPerHY HYLD 3.54e 9.6 ...q 37.20 35.62 14 36.97 +2.3AdSNewT n FNG ... ... ... 24.13 19.60 26 21.91 +2.0AdvSh ef n CWS ... ... ... 32.47 27.57 32.18 +2.7AdvS Kor n KOR ... ... ... 32.69 26.11 0 30.47 -1.7AdvSmCap SCAP ... ... ... 38.81 30.53 37.96 +8.5AdvPacFlt FLRT 1.56e ... ...q 50.07 48.78 1 49.10 -.5AdvSSage HOLD .41e .4 ...q 103.68 99.03 99.22 AdvNtMS MINC 1.34e 2.8 ...q 48.92 47.73 11 47.86 -1.1AdvSStarG VEGA ... ... ...q 31.97 28.75 4 31.35 +1.7Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 64.11 3 69.80 -2.3AdvMeidll MATH ... ... ...q 35.56 29.45 33.00 -2.3AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 0 25.61 -1.0AdMadIntl FWDI .37e 1.2 ...q 33.10 26.66 2 30.87 -.7AdMadDm FWDD .18e .3 ...q 57.19 47.83 1 54.40 +1.7AdvActBear HDGE ... ... ...q 8.91 7.43 71 7.91 +.9Aecom ACM ... ... 11 39.90 30.15 1299 34.22 -7.9AegeanMP ANW .08 8.0 3 6.00 .70 5118 1.00 -76.7Aegon AEG .25e 4.0 ... 7.48 4.82 1547 6.32 +.3Aegon cap AEH 1.59 6.1 ... 26.32 25.40 29 26.10 +1.1Aegon 6.5 AED 1.63 6.2 ... 26.47 24.55 27 26.21 +1.0Aegon t AEB .77 3.1 ... 25.35 23.55 19 24.78 +2.4Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7AerCap AER ... ... 9 56.26 44.69 654 54.99 +4.5Aerocntry ACY ... ... 3 17.34 10.10 1 14.00 -8.1AerohiveN HIVE ... ... ...dd 6.50 3.02 111 4.11 -29.5AerojetR AJRD ... ... ...dd 36.25 20.17 365 29.65 -5.0Aetna AET 2.00 1.1 18 194.40 145.34 2410 179.74 -.4AffilMgrs AMG 1.20 .7 13 216.99 155.69 409 165.17 -19.5Agilent A .60 .9 77 75.00 57.92 2955 65.23 -2.6Agnico g AEM .44 ... 42 51.86 37.35 797 44.25 -4.2AgreeRlt ADC 2.16f 4.0 25 53.77 43.74 114 53.34 +3.7Air Inds AIRI .60 34.1 ... 2.78 1.15 23 1.76 +4.1AirLease AL .40 .9 6 50.70 35.75 416 45.28 -5.8AirProd APD 4.40 2.6 25 175.17 140.78 1100 167.72 +2.2AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.2 9 25.30 18.97 527 21.42 -8.4AlaPw pf Q ALPpQ 1.25 4.9 ... 27.05 24.49 10 25.74 -3.2AlamoGp ALG .44f .5 25 120.58 86.41 71 95.82 -15.1AlamosGld AGI .02 .3 ... 8.58 4.83 2762 5.90 -9.4AlaskaAir ALK 1.28f 2.1 8 95.75 57.53 2561 62.17 -15.4AlbnyIn AIN .68 1.1 54 68.85 49.20 88 63.30 +3.0Albemarle ALB 1.34f 1.4 21 144.99 86.75 886 95.22 -25.5Alcoa Cp AA ... ... 46 62.35 29.55 2514 49.19 -8.7AlexB Inc ALEX .28 1.3 30 30.35 20.83 293 21.67 -21.9Alexanders ALX 18.00 4.7 ... 437.35 332.98 3 384.72 -2.8AlexREE ARE 3.72f 2.9 32 134.37 114.00 563 126.34 -3.3AlxRE pfD AREpD 1.75 5.0 ... 37.59 33.99 4 35.19 -4.9AlexcoR g AXU ... ... ... 1.85 1.10 615 1.35 -15.1tAlgonPw n AQN .51f ... ... 11.34 9.53 167 9.52 -14.7Alibaba BABA ... ... 60 211.70 133.10 26712 203.62 +18.1Timmins g TGD/O ... ... 1 .48 Alio Gld rs ALO ... ... ... 6.06 1.58 111 1.60 -56.4AllegCp Y ... ... ...cc 639.42 521.07 101 593.37 -.5AllegTch ATI ... ... ...dd 30.25 15.82 1048 29.01 +20.2Allegion ALLE .84 1.0 ... 89.81 73.85 400 80.21 +.8Allergan AGN 2.88 1.8 10 256.80 142.81 5009 163.27 -.2Allergn pfA AGNpA 55.00 10.1 ... 907.69 541.23 543.50 -7.3Allete ALE 2.24 3.1 22 81.24 66.64 252 73.37 -1.3AlliCAMun AKP .70 5.4 ...q 14.02 12.49 27 12.92 -4.9AlliData ADS 2.28 1.0 14 278.33 192.02 464 220.57 -13.0AlliBNtlMu AFB .75 5.9 ...q 14.22 12.32 57 12.64 -5.7AlliOne rs AOI ... ... ...dd 30.70 9.85 220 19.05 +43.8AlliBGlbHi AWF .84 7.2 ...q 13.12 11.60 323 11.67 -8.5AlliNYMun AYN .67 4.7 ...q 14.29 sAlliBern AB 2.57e 8.9 13 29.25 22.55 460 28.90 +15.4AlliantEg s LNT 1.34f 3.4 20 45.52 36.84 1450 39.19 -8.0AlliGlCvInc NCV .78 11.2 ...q 7.28 6.41 148 6.99 -.6AlliGblCv2 NCZ .69 11.3 ...q 6.49 5.70 276 6.08 -2.1AlliNFJDv NFJ 1.20 9.1 ...q 13.81 12.29 249 13.17 +.9AlliGlEqCv NIE 1.52 6.8 ...q 22.60 19.03 77 22.33 +5.7Allz24Tgt n CBH ... ... ... 10.05 8.75 43 9.36 +2.9sAllnzgDI&Cv ACV 2.00 8.4 ...q 23.87 20.03 84 23.74 +8.7sAlldCap47 AFC 1.72 6.6 ... 26.24 25.14 13 26.23 +2.9AllisonTrn ALSN .60 1.4 15 45.69 32.93 988 42.53 -1.3Allstate ALL 1.84 2.0 14 105.36 85.59 2033 93.20 -11.0Allstat pfA ALLpA 1.41 5.5 ... 26.43 24.63 8 25.51 -.4Allstate 53 ALLpB 1.28 4.8 ... 28.29 25.10 31 26.41 +.6Allstat pfC ALLpC 1.69 6.5 ... 27.74 25.48 7 26.00 -.1 Allstat pfD ALLpD 1.66 6.3 ... 27.98 25.60 3 26.30 -.4Allstat pfE ALLpE 1.66 6.3 ... 27.70 25.70 46 26.41 +.6Allstat pfF ALLpF 1.56 5.8 ... 27.83 25.02 5 26.91 +1.2AllyFincl ALLY .52 2.0 11 31.29 18.86 3349 26.60 -8.8AlmadM n AAU ... ... ... 1.44 .70 96 .73 -29.2AlpUSQVal QVAL 1.35e 4.2 ...q 33.51 24.74 35 32.26 +5.0AlpValuIntl IVAL 1.35e 4.1 ... 35.03 29.80 1 32.74 -.9AlpMoIntQ IMOM ... ... ...q 33.00 25.69 3 30.73 +1.2AlpMoUSQ QMOM ... ... ... 32.40 24.73 5 32.02 +11.9AlpArcVl n VMOT ... ... ... 31.39 24.95 29 30.24 +4.3AlphaPro APT ... ... 17 4.25 2.75 96 3.45 -13.8AlpGDDiv AGD .78 7.4 ...q 11.55 9.85 10.54 -2.4AlpGPPrp AWP .60 9.4 ...q 6.98 5.75 6.38 -5.3AlpTotDiv AOD .69 7.7 ...q 10.03 8.39 8.97 -5.3AlpsETF GRI 1.52e 3.5 ...q 47.47 40.28 4 44.14 -1.8AlpsEqSect EQL 1.83e 2.6 ...q 73.29 63.61 3 70.20 +.9AlpDisrTc n DTEC ... ... ... 29.82 24.40 29 28.35 +12.5sAlpBzSoMed BUZ ... ... ... 36.78 27.87 3 36.68 +14.5AlpsRivFlex RFFC ... ... ... 35.25 30.68 11 34.78 +.1Alps RivDiv RFDA ... ... ... 33.92 28.16 7 33.00 +4.2AlpRvrCare RFCI ... ... ... 26.24 23.73 10 23.92 -3.1AlpRivUncn RFUN ... ... ... 26.57 25.02 17 25.20 -3.2AlpSprtJG SGDJ ... ... ...q 38.94 27.95 3 29.42 -12.4AlpMedBrk SBIO ... ... ...q 39.50 25.19 65 38.73 +18.1AlpSprotG SGDM .12e .6 ...q 22.94 18.32 18 19.62 -5.3AlpWkplEq EQLT .42e 1.1 ...q 39.15 32.95 1 37.03 +2.2AlpEDvDg EDOG .73e 3.2 ...q 27.38 22.66 9 22.83 -10.2AlpAlerEn ENFR 1.35e 6.1 ...q 24.50 19.24 11 21.96 -4.9AlpIntDvDg IDOG 1.47e 5.2 ...q 30.26 26.05 43 28.17 -1.7sAlpBarr400 BFOR .25e .6 ...q 44.22 36.66 10 44.14 +6.2AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.33 30 24.46 -2.7AlpsDvDog SDOG 1.40e 3.1 ...q 49.27 41.57 129 45.70 -.2AlpAlerMLP AMLP 1.35e 12.8 ...q 12.13 9.01 10753 10.54 -2.3Alteryx n AYX ... ... ... 39.21 17.77 1058 36.85 +45.8Altice n ATUS ... ... ...dd 31.71 14.60 4553 17.64 -7.5AltisrcAst AAMC ... ... ...dd 116.00 55.00 67.55 -17.2AltisResid RESI .60 5.8 ...dd 13.81 9.87 10.37 -12.6Altria MO 2.80f 4.9 18 77.79 53.91 7626 56.69 -20.6AlumChina ACH ... ... ... 23.54 11.56 77 13.27 -26.0ATrFn pfA AFSIpA 1.69 8.5 ... 25.28 13.96 22 19.84 -3.7AmTrF pfB AFSIpB 1.81 8.9 ... 25.23 12.92 11 20.36 -6.9AmTrF pfC AFSIpC 1.91 9.2 ... 25.57 14.91 18 20.63 -8.3AmTrF pf F AFSIpF ... ... ... 24.19 13.93 28 19.95 -2.8AmTrF pfE AFSIpE ... ... ... 26.09 14.80 36 22.67 -1.1AmTrFn 7.5 AFST ... ... ... 27.79 23.30 15 25.11 -3.0AmTrFn 55 AFSS 1.81 7.5 ... 26.36 21.41 17 24.05 -3.8AmTrF pfD AFSIpD 1.88 8.8 ... 25.46 14.42 28 21.24 -4.3AmberRd AMBR ... ... ...dd 10.29 6.14 89 9.15 +24.7tAmbev ABEV .05e 1.0 8 7.43 5.05 98048 4.85 -24.9AmbowEd n AMBO ... ... ... Ameren AEE 1.83 3.2 20 64.89 51.89 1872 56.90 -3.5Ameresco AMRC ... ... 20 13.20 5.25 72 12.05 +40.1tAMovilL AMX .17e 1.1 11 19.91 15.23 2630 14.94 -12.9tAmMovl A AMOV ... ... ... 19.87 15.19 13 14.94 -12.2AmAssets AAT 1.08f 2.9 23 41.69 30.62 249 37.18 -2.8AmAxle AXL ... ... 5 20.27 13.38 2201 16.82 -1.2AmCampus ACC 1.84f 4.4 41 49.26 34.52 926 41.56 +1.3AEagleOut AEO .55f 2.3 18 24.50 10.23 3508 24.08 +28.1AEP AEP 2.48 3.9 17 78.07 63.32 3025 64.15 -12.8sAEqInvLf AEL .24f .6 22 36.83 24.16 607 36.95 +20.2AmExp AXP 1.40 1.4 16 103.24 79.62 4246 101.48 +2.2AFnclGrp AFG 1.40 1.3 19 121.69 95.19 266 111.11 +2.4AFnclGp 54 AFGE 1.56 6.0 ... 27.53 25.20 9 25.99 -.9AFnclGp 55 AFGH 1.50 5.9 ... 28.40 25.00 14 25.55 -2.6AHm4Rent AMH .20 1.0 ... 23.23 18.39 3297 20.77 -4.9AHm4R pfC AMHpC 1.38 4.8 ... 29.10 27.85 28.36 -.3AHm4Rn pfD AMHpD 1.63 6.3 ... 27.73 24.61 2 25.77 -5.9AHm4R pfE AMHpE 1.59 6.3 ... 27.53 24.53 6 25.35 -5.4AH4Rn pfG AMHpG 1.47 6.2 ... 26.38 22.27 7 23.90 -5.0AHm4R pfF AMHpF ... ... ... 26.27 22.43 13 24.87 -2.7AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9AmIntlGrp AIG 1.28 2.4 ...dd 67.30 49.57 5307 53.87 -9.6AmLorain ALN ... ... ...dd .52 .14 63 .18 +2.3AMidstrm AMID 1.65 15.9 ...dd 15.25 9.42 267 10.40 -22.1AmrRlty ARL ... ... ...dd 21.57 8.00 3 13.70 +6.6AmRenAs n ARA ... ... ... 24.07 9.91 109 15.09 -13.3AmShrd AMS ... ... 13 4.15 2.25 17 2.70 +4.0AmStsWtr AWR 1.02 1.8 30 60.00 46.62 190 55.14 -4.8AmTower AMT 3.08f 2.2 40 155.28 125.24 1493 138.18 -3.1ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5AVangrd AVD .08 .3 44 24.00 17.00 135 23.60 +20.1AmWtrWks AWK 1.82f 2.3 34 92.37 76.04 1497 79.27 -13.4AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.0 34 48.37 39.41 165 42.33 -8.4Ameriprise AMP 3.60f 2.5 12 183.90 125.07 854 142.07 -16.2AmeriBrgn ABC 1.52 1.8 10 106.27 71.90 1259 86.60 -5.7Ametek AME .36 .5 32 79.32 59.56 803 75.78 +4.6AmiraNatF ANFI ... ... ... 7.05 1.62 189 2.59 -37.9Ampco AP ... ... ...dd 18.60 8.49 18 10.00 -19.4Amphenol APH .92f 1.0 37 93.62 72.35 1485 90.81 +3.4AmpioPhm AMPE ... ... ... 4.95 .38 264 1.87 -54.1AmpSrLn n YESR ... ... ... 28.57 23.85 1 24.63 +.9AmpDivOpt DIVO ... ... ... 30.56 25.82 29.02 +.1AmplOil n AMLX ... ... ... 15.15 9.17 9.61 -15.7Ampliph rs APHB ... ... ...dd 2.05 .69 384 1.20 +18.3Amrep AXR ... ... 9 7.71 6.44 3 7.00 -.3Anadarko APC 1.00 1.4 83 72.70 39.96 4635 71.65 +33.6Anadrk 18 AEUA 3.75 11.4 ... 44.93 28.60 32.89 -5.1Andeavor ANDV 2.36 1.6 42 151.89 89.58 1116 144.80 +26.6AndeavLog ANDX 4.42f 10.0 22 55.21 40.66 522 44.26 -4.2Anf DvAlt n DALT ... ... ... 10.57 9.62 10.18 +.2AnglogldA AU ... ... ... 12.00 8.02 4275 8.58 -15.8ABInBev BUD 3.19e 3.4 23 126.50 91.70 3120 93.96 -15.8Anixter AXE ... ... 14 88.85 56.25 105 65.05 -14.4Annaly NLY 1.20 11.5 12 12.73 9.95 7590 10.45 -12.1Annaly pfC NLYpC 1.91 7.5 ... 26.34 25.00 11 25.43 -.2Annaly pfD NLYpD 1.88 7.4 ... 26.27 24.06 52 25.23 -.5Annaly pfG NLYpG 1.63 6.8 ... 24.83 23.35 62 24.00 -3.1Annaly pfF NLYpF ... ... ... 26.59 24.54 51 25.37 -1.7Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e .8 ... 22.50 14.85 384 19.24 -2.4AnteroMid AM 1.56f 5.0 24 35.10 24.20 515 31.46 +8.3AnteroRes AR 1.00 5.0 41 22.68 16.31 4797 19.83 +4.4Anthem ANTM 3.00 1.3 15 267.95 179.40 1443 229.59 +2.0Anthem un ANTX 2.63 4.6 ... 64.78 47.02 56.86 +1.5Anworth ANH .60 11.9 11 6.35 4.55 246 5.05 -7.2Anwrth pfA ANHpA 2.16 8.2 ... 28.19 25.35 2 26.21 -.9Anwrth pfB ANHpB 1.56 6.0 ... 30.92 24.60 26.02 -5.2Anwrth pfC ANHpC 1.91 7.6 ... 25.49 24.46 4 25.12 -.2Aon plc AON 1.60f 1.1 28 152.78 130.87 701 142.04 +6.0Apache APA 1.00 2.4 26 51.21 33.60 5171 41.75 -1.1AptInv AIV 1.52 3.7 24 46.72 37.97 1860 41.42 -5.2AptInv pfA AIVpA 1.72 6.6 ... 27.80 25.56 26.02 -5.0ApolloCRE ARI 1.84 9.8 11 19.26 17.56 804 18.75 +1.6ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.89 24.80 13 25.71 -.4ApolloGM APO 1.95e 6.1 11 37.35 25.61 313 32.19 -3.8ApollG pfA APOpA 1.59 6.2 ... 26.62 23.98 41 25.49 -3.0ApolG pfB APOpB 1.59 6.4 ... 25.04 24.25 75 24.79 -.2ApolloI 43 AIY 1.72 6.8 ... 26.86 25.13 44 25.32 -2.9ApollSrFlt AFT 1.08a 6.5 ...q 18.69 16.08 63 16.67 +2.8ApolloTact AIF 1.20a 7.6 ...q 16.59 15.37 43 15.84 +.6AppHReit n APLE 1.20 6.3 30 20.19 16.72 1497 18.98 -2.7ApldIndlT AIT 1.20 1.6 19 75.40 54.00 250 72.75 +6.8Aptargrp ATR 1.28 1.4 27 96.39 79.97 534 93.24 +8.1sAptiv APTV .22 .2 20 101.01 70.51 1550 100.66 +18.7AquaAm WTR .82 2.4 25 39.55 32.30 381 33.75 -14.0Aquantia n AQ ... ... ... 18.49 9.60 280 11.49 +1.4Acquavnt n WAAS ... ... ... 17.70 10.87 52 14.94 -3.7Aramark ARMK .42 1.1 20 46.09 36.29 1018 39.32 -8.0ArborRT ABR 1.00f 10.5 8 9.60 7.88 1142 9.50 +10.0Arbor prA ABRpA 2.06 8.0 ... 25.98 24.81 2 25.70 +1.4ArborR pfB ABRpB 1.94 7.7 ... 25.95 24.59 1 25.26 -1.2ArborR pfC ABRpC 2.13 8.1 ... 26.68 25.51 5 26.10 -.3ArborRT 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 5502 33.17 +2.7ArchCoal ARCH 1.60 1.8 8 102.61 60.13 390 86.66 -7.0ArchDan ADM 1.34 3.0 18 46.25 38.59 3521 44.69 +11.5Archrock AROC .48 4.1 32 13.01 8.25 1966 11.80 +12.4 Arconic ARNC .24 1.3 ...dd 31.17 16.66 2922 17.95 -34.1Arconic pf ARNCp 3.75 4.3 ... 92.00 84.56 0 87.50 +1.9Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 34 10.80 6.95 1363 7.20 -30.4ArcusBio n RCUS ... ... ... 19.67 13.26 127 16.28 -5.3Ardaugh n ARD .56 3.3 ... 23.72 16.78 57 16.90 -19.9ArdmoreSh ASC ... ... ...dd 9.05 6.40 87 8.05 +.6AresCmcl ACRE 1.12f 8.1 12 13.98 11.96 47 13.90 +7.8AresDyCr ARDC 1.40 8.5 ...q 16.73 15.48 62 16.45 +.2AresMgmt ARES 1.18e 5.4 15 25.95 17.25 216 21.90 +9.5AresMg pfA ARESpA 1.75 6.5 ... 27.43 25.31 23 27.12 +2.3Argan AGX 1.25e ... 7 69.95 36.30 93 39.40 -12.4ArgoGp42 ARGD 1.63 6.5 ... 25.51 25.00 3 25.17 -.4ArgoGpInt ARGO 1.08b 1.7 13 65.90 48.83 78 63.55 +18.5AristaNetw ANET ... ... 55 311.67 141.78 774 270.90 +15.0sArkInnova ARKK ... ... ...q 45.92 27.70 445 45.43 +22.5ArkIndInno ARKQ ... ... ...q 37.14 27.57 37 35.46 +7.7ArkGenom ARKG ... ... ...q 30.51 20.89 72 29.66 +21.1sArkWebX.O ARKW .94p .7 ...q 56.89 32.60 253 56.09 +21.7Ark 3dPr n PRNT ... ... ... 27.21 22.65 12 25.31 +3.9Ark IsrTc n IZRL ... ... ... 22.04 19.16 5 20.76 +2.0ArlingAst AI 2.20 19.1 6 15.03 9.90 696 11.50 -2.4ArlingAst23 AIW 1.66 6.8 ... 25.45 23.58 0 24.25 -.8ArlingAst25 AIC 1.69 7.2 ... 24.97 23.05 3 23.60 -2.6ArlAsst pfB AIpB 1.75 7.2 ... 25.85 22.97 1 24.47 -1.9ArmadaHof AHH .80 5.5 19 16.00 12.67 210 14.51 -6.6ArmrR pfA ARRpA 2.06 8.1 ... 25.75 23.71 25.40 -.2ArmrR pfB ARRpB 1.97 7.9 ... 25.37 24.09 11 24.98 -.2ArmourR rs ARR 2.72 11.9 5 27.60 21.40 911 22.91 -10.9ArmsFloor AFI ... ... 67 18.65 12.03 81 14.11 -16.6ArmstrWld AWI ... ... 15 64.60 43.40 173 63.60 +5.0ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.0 ...q 19.24 16.98 6 17.71 -1.6ArrowEl ARW ... ... 11 87.26 72.31 438 77.55 -3.6ArwQVMEq QVM ... ... ...q 30.15 24.76 27.99 +1.0ArtisanPtr APAM 2.40a 7.2 22 41.45 29.00 259 33.15 -16.1AskanoG g AKG ... ... ... 1.66 .43 694 1.12 +58.6AsburyA ABG ... ... 10 76.40 49.10 148 73.60 +15.0AshfordHT AHT .48 6.5 ...dd 7.57 5.42 412 7.38 +9.7Ashfrd pfD AHTpD 2.11 8.1 ... 26.17 25.06 2 25.91 +2.9AshfHT pfF AHTpF 1.84 7.8 ... 25.50 22.21 3 23.72 -6.6AshfrH pfG AHTpG 1.84 7.8 ... 25.44 22.23 6 23.55 -6.3AshfrdH pfH AHTpH 1.88 7.9 ... 25.47 22.44 10 23.75 -6.5AshfrdH pfI AHTpI 1.88 7.9 ... 25.16 22.62 13 23.76 -5.4Ashford AINC ... ... 20 109.82 47.03 12 76.89 -17.3sAshland ASH .90m 1.1 44 80.14 59.80 412 79.61 +11.8AsiaPc APB .61e 1.9 ...q 15.71 12.27 2 15.00 +4.0AsiaTigr GRR .07e .6 ...q 11.49 9.95 10.92 +4.9AspenAero ASPN ... ... ...dd 5.58 3.99 35 5.06 +3.7AspenIns AHL .96 2.2 ...dd 52.40 34.80 587 43.60 +7.4Aspen pfC AHLpC 1.49 5.7 ... 28.99 25.21 21 26.23 -3.8AspIns pfD AHLpD 1.41 5.6 ... 26.60 23.71 49 24.98 -3.1AscBnc pfC ASBpC 1.53 5.9 ... 27.50 25.28 1 25.85 -4.9AsscBc pf D ASBpD ... ... ... 26.65 24.08 2 24.95 -3.9sAsscdBanc ASB .60 2.1 19 28.70 20.95 1097 28.70 +13.0AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 39.80 32.20 15 38.30 +12.3Assurant AIZ 2.24 2.3 38 106.99 84.34 1063 97.50 -3.3AssuredG AGO .64 1.7 7 45.73 32.97 630 37.03 +9.3AsdGMu01 AGOpB 1.72 6.6 ... 26.44 25.36 5 25.89 -.5AsdGMu02 AGOpE 1.56 6.1 ... 26.82 24.81 3 25.62 -2.0AsdGMu03 AGOpF 1.40 5.5 ... 25.81 24.13 1 25.26 +.8AsteriasBio AST ... ... ...dd 3.75 1.20 62 1.70 -24.4AstraZen s AZN 1.37e 3.8 9 37.30 28.43 2040 36.36 +4.8AtHomGr n HOME ... ... 59 37.83 20.07 2014 36.75 +20.9Atento SA ATTO .34p ... 14 12.90 6.68 66 7.60 -25.1Athene n ATH ... ... ... 55.22 43.96 2768 46.00 -11.0AtkoreInt n ATRK ... ... ... 24.48 15.05 554 22.45 +4.7AtlPwr g AT .12 ... ...dd 2.60 1.80 101 2.20 -6.4ATMOS ATO 1.94f 2.3 16 93.56 76.46 615 85.73 -.2tAurynRs n AUG ... ... ... 3.00 1.19 109 1.15 -29.9AutoNatn AN ... ... 12 62.02 38.59 1182 48.44 -5.6Autohome ATHM ... ... 18 119.50 43.39 485 111.68 +72.7Autoliv ALV 2.32 1.5 25 159.94 104.56 424 157.44 +23.9AutoZone AZO ... ... 14 797.89 491.13 305 664.81 -6.5Auxilio n AUXO ... ... 32 5.35 3.12 3.47 AvalonHld AWX ... ... ...dd 3.64 1.83 2 2.12 +5.8AvalonBay AVB 5.88 3.5 22 197.76 152.65 485 166.86 -6.5Avangrid n AGR 1.73 3.4 38 54.55 43.13 582 50.40 -.4AvayaHl n AVYA ... ... 18 23.76 19.08 3192 20.75 +3.8AveICSFd ACP 1.44 10.6 ...q 14.93 13.31 13.60 -3.1AveryD AVY 2.26f 2.1 27 123.67 83.52 610 106.30 -7.5Avianca AVH .18e 2.4 ... 9.76 6.40 255 7.60 -5.4AvinoSG g ASM ... ... ... 1.89 1.14 36 1.31 -2.2Avista AVA 1.49f 2.8 29 52.87 41.21 475 52.40 +1.8tAvon AVP ... ... 16 3.89 1.61 6957 1.64 -23.7Axalta AXTA ... ... ... 38.20 27.77 4166 31.79 -1.8AXIS Cap AXS 1.56 2.7 ...dd 66.44 47.43 433 57.91 +15.2AXIS pfD AXSpD 1.38 5.5 ... 25.98 23.79 22 24.95 -1.1AxisCap pfE AXSpE ... ... ... 25.85 23.39 88 24.80 -1.5tAzul n AZUL ... ... ... 35.05 18.70 2499 17.80 -25.3AzurePwr n AZRE ... ... ... 18.10 12.53 0 14.66 +3.2B -B&G Foods BGS 1.90f 6.6 8 41.00 22.00 1128 28.65 -18.5B2gold g BTG ... ... 67 3.30 2.31 2382 2.69 -13.2BB&T Cp BBT 1.50a 2.8 17 56.31 43.00 2852 54.42 +9.5sBB&T pfD BBTpD ... ... ... 25.79 24.87 60 25.77 +1.2BB&T pfE BBTpE 1.41 5.5 ... 25.68 24.49 29 25.57 +1.2BB&T pfF BBTpF 1.30 5.2 ... 25.64 23.50 8 25.16 +.5BB&T pfG BBTpG 1.30 5.2 ... 25.85 23.57 40 25.09 -.3BB&T pfH BBTpH 1.41 5.4 ... 27.33 24.95 119 26.33 -2.5BBVABFrn BFR .25e 1.5 ... 27.45 14.11 498 16.23 -35.6BBX Cap n BBX .03 .3 11 10.17 5.87 102 9.08 +13.9BCE g BCE 3.02 ... ... 49.06 41.01 635 42.10 -12.3BG Staffing BGSF 1.20f 6.2 22 22.49 14.26 123 19.22 +20.6BGCPtrs 42 BGCA 2.03 7.9 ... 26.73 25.25 4 25.66 -.9sBHP BillLt BHP 1.66e 3.2 ... 52.14 33.42 2735 51.76 +12.5BHPBil plc BBL 1.66e 3.5 ... 47.92 28.73 1771 47.23 +17.2BP MidPt n BPMP ... ... ... 23.00 16.83 293 22.51 +9.4BP PLC BP 2.38 5.0 25 47.83 33.90 10500 47.20 +12.3BP Pru BPT 3.60e 12.8 5 31.80 18.65 119 28.15 +40.0BRF SA BRFS ... ... ... 15.50 5.55 4324 5.96 -47.1BRT BRT .80f 6.3 11 13.99 7.36 12 12.80 +8.6BT Grp s BT .99e 7.2 ... 21.16 13.53 1083 13.66 -25.0BWX Tech BWXT .64f 1.0 33 72.18 45.79 504 66.58 +10.1B&W Ent n BW ... ... ...dd 12.06 1.61 1685 2.42 -57.4BabShDHi BGH 1.84 9.8 ...q 20.83 18.35 51 18.81 -2.9BadgerMtr s BMI .52 1.2 39 52.10 39.10 79 44.30 -7.3BakHuGE n BHGE .72f 2.1 ...cc 38.59 25.53 4168 34.69 +9.6BallCorp s BLL .40 1.1 19 43.24 35.60 2649 37.33 -1.4Ballanty BTN ... ... ...dd 7.35 3.95 6 5.35 +15.1BanColum CIB 1.27e 2.7 ... 51.38 36.38 803 46.43 +17.1BancCalif BANC .52 2.6 15 23.40 17.10 346 20.15 -2.4BcCalif pfC BANCpC 2.00 7.7 ... 27.03 25.46 2 26.00 -.9BcCalif pfE BANCpE ... ... ... 28.59 24.70 32 25.56 -3.3BcCal pfD BANCpD 1.84 7.1 ... 27.08 25.58 4 25.94 -2.3BcBilVArg BBVA .27e 3.8 ... 9.54 6.65 4404 7.14 -16.0tBcoBrades s BBDO .02r .4 ... 11.90 6.61 42 6.31 -25.1tBcoBrad s BBD .06a .9 ... 11.98 7.12 32823 7.04 -24.4BcoLatin BLX 1.54 5.9 13 30.50 25.51 124 26.30 -2.2BcoMacro BMA ... ... 30 136.10 69.95 256 80.50 -30.5BcoSantSA SAN .21e 3.8 ... 7.57 5.25 8100 5.59 -14.5BcoSBrasil BSBR .29e 3.6 5 12.11 7.18 4848 8.09 -16.3BcSanChile BSAC .85e 2.7 ... 35.09 24.26 550 31.82 +1.8BcoChile BCH 2.12e 2.2 ... 106.50 74.23 21 94.59 -2.0BcpSouth BXS .56 1.6 ... 35.55 27.20 482 35.10 +11.6Bcp NJ BKJ .24 1.4 28 18.55 15.15 5 17.50 -4.1BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 5.8 ...q 24.19 19.66 6 22.05 +1.3BkofAm BAC .48 1.6 17 33.05 22.73 68331 30.09 +1.9BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.26 56 25.70 -1.1BkAML pfJ BMLpJ 1.02 4.2 ... 24.60 22.64 8 24.07 +3.0BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 34 25.38 -1.8BkAm pfE BACpE 1.02 5.0 ... 25.09 23.03 7 24.11 +1.2BkAm pfI BACpI 1.66 6.5 ... 26.87 25.00 25.70 -2.9BkAm pfL BACpL 72.50 5.7 ... 1352.71 1187.95 4 1264.00 -4.2BkAm pfW BACpW 1.66 6.3 ... 27.53 25.85 72 26.23 -3.4BkAm pfY BACpY 1.63 6.1 ... 27.39 25.82 37 26.57 -1.7BkAm wtA BAC/WS/A ... ... ... 19.88 10.68 19.73 +12.4BkAm wtB BAC/WS/B ... ... ... 3.29 .51 3.24 +51.4BkAm pfA BACpA ... ... ... 27.51 25.25 46 26.07 -4.1BkAm pfC BACpC ... ... ... 27.83 25.41 47 26.15 -4.7BkAML pfL BMLpL 1.02 4.4 ... 25.30 22.14 6 23.28 -.9BkAML pfH BMLpH .77 3.4 ... 23.11 20.09 3 22.38 +3.6BkAML pfG BMLpG .77 3.4 ... 22.97 20.31 2 22.36 +3.3Bk of But n NTB 1.28 2.7 ... 49.36 31.36 96 47.37 +30.5BkHawaii BOH 2.40f 2.7 20 89.09 74.72 161 87.96 +2.6BkMont g BMO 3.84e ... ... 84.71 68.93 255 78.54 -1.8BkNYMel BK .96 1.7 14 58.99 48.97 7886 57.65 +7.0BkNYM pfC BKpC 1.30 5.1 ... 26.39 23.75 24 25.43 +1.2BkNova g BNS 3.28f ... 9 66.78 57.64 764 58.68 -9.1How 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 1540 Declined 1293 New Highs 161 New Lows 54 Vol. (in mil.) 3,683 Pvs. Volume 3,620 2,258 2,140 1231 1547 253 32 NYSE NASD Stocks Recap 23,200 24,000 24,800 25,600 26,400 27,200 DJ JFMAM 24,240 24,800 25,360 Dow Jones industrialsClose: 25,241.41 Change: 95.02 (0.4%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 DJ JFMAM 7,320 7,520 7,720 Nasdaq compositeClose: 7,635.07 Change: -54.17 (-0.7%) 10 DAYSDOW 25326.09 25164.48 25241.41 +95.02 +0.38% s s s +2.11% DOW Trans. 10875.70 10779.60 10842.82 +3.84 +0.04% s s s +2.17% DOW Util. 670.41 658.83 664.09 +3.55 +0.54% t t t -8.19% NYSE Comp. 12826.89 12750.46 12788.50 +10.27 +0.08% s s s -0.16% NASDAQ 7697.41 7597.66 7635.07 -54.17 -0.70% s s s +10.60% S&P 500 2779.90 2760.16 2770.37 -1.98 -0.07% s s s +3.62% S&P 400 1997.80 1982.11 1990.78 +1.22 +0.06% s s s +4.75% Wilshire 5000 29008.31 28789.20 28896.84 -38.33 -0.13% s s s +3.97% Russell 2000 1679.99 1660.89 1667.77 -8.18 -0.49% s s s +8.61% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Friday, June 8, 2018

PAGE 52

sBankUtd BKU .84 1.9 17 43.91 30.37 776 43.77 +7.5BarHarbr s BHB .80f 2.6 21 32.94 25.09 19 30.67 +13.6Br iPthCrd OILB ... ... ... 72.40 42.69 1 65.80 +11.2BarFIEur FEEU ... ... ...q 148.71 111.39 120.10 -9.3BarcFI HY FIGY ... ... ...q 185.67 127.16 159.95 -6.5BarcSPVeq VQT ... ... ...q 181.89 144.10 165.00 +4.2BarSelMLP ATMP 1.17e 5.7 ...q 22.97 17.78 100 20.50 -1.2BiP Cmdty DJP ... ... ...q 25.80 21.61 112 25.18 +3.2BarcGsci36 GSP ... ... ...q 17.81 11.96 6 16.96 +9.1BrcEnEu n FLEU ... ... ... 180.26 137.43 0 146.57 -7.9BiPNickel JJN ... ... ...q 17.50 10.11 16.82 +9.3BiPSPBWrt BWV ... ... ...q 80.07 74.34 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 44.15 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 27.13 +18.8BiP Alum JJU ... ... ...q 20.10 16.22 20.10 +.8BarcBk prD BCSpD 2.03 7.7 ... 27.24 25.76 167 26.31 -1.3BiPIndMet 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 .35 .23 .23 BiPEngy JJE ... ... ...q 6.92 4.67 6.54 +3.9BarcBk prA BCSpA 1.78 7.1 ... 25.01 BiP JpyUsd JYN ... ... ...q 57.20 47.55 52.02 +9.4BiPAsia8 AYT 1.21e 2.9 ...q 45.81 38.77 42.16 +.7B iPInvVIX XXV ... ... ...q 45.60 36.44 37.00 -2.6BarcCAPE CAPE ... ... ...q 126.10 106.03 1 122.88 +5.5BiPSPMLP IMLP 1.22e 6.7 ...q 19.89 15.44 0 18.11 +.7Barclay BCS .15e 1.4 ... 12.55 9.29 1996 10.93 +.3iPthNtGs n GAZB ... ... ... 49.19 36.56 40.03 -2.0BiP SPVix XVZ ... ... ...q 24.65 17.32 18.81 -18.0Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 24.51 16.42 61 17.95 +2.6B iPVxST rs VXX ... ... ...q 56.64 25.59 35027 32.81 +17.5BarcWomLd WIL ... ... ...q 70.29 60.92 0 66.00 -1.6BaringsCp s MCI 1.20 7.9 ...q 16.36 14.70 2 15.27 +.1BaringsPt MPV 1.08 7.3 ...q 15.65 13.83 15 14.85 +5.3BarcDisab RODI ... ... ...q 70.27 64.29 70.00 B&N Ed n BNED .60 9.1 ...dd 11.12 4.99 154 6.57 -20.3BarnesNob BKS .60 9.9 ...dd 8.41 4.10 707 6.05 -9.7Barnes B .64f 1.1 55 72.87 52.42 613 59.55 -5.9Barnwell BRN ... ... ...dd 2.95 1.62 4 1.65 -20.7BarrickG ABX .12 .9 27 18.35 11.07 8006 12.95 -10.5BasicEnS XYZ ... ... ...dd .45 BasicEn n BAS ... ... ... 29.58 11.94 412 13.30 -43.3sBaxter s BAX .76f 1.0 35 75.36 56.83 2966 74.35 +15.0BaytexE g BTE ... ... 7 4.85 2.13 3113 4.32 +44.0BeazerHm BZH ... ... 17 23.24 11.99 349 15.50 -19.3BectDck BDX 3.00f 1.3 93 248.39 187.27 908 229.79 +7.3BectDk pfA BDXA ... ... ... 63.84 54.18 79 59.95 +3.5Belden BDC .20 .3 11 87.15 53.65 891 57.84 -25.0Belden pfB BDCpB ... ... ... 114.45 74.97 122 81.40 -21.0Belltrx g rs BXE ... ... 1 3.32 .99 123 1.05 -39.0Belmond BEL ... ... ...cc 14.20 10.30 292 12.00 -2.0Bemis BMS 1.24 2.9 17 49.84 40.60 424 42.43 -11.2BenchElec BHE .15p ... 20 35.80 25.75 456 29.00 -.3Berkley WRB 1.52e 1.9 17 79.74 62.00 268 78.20 +9.1Berkley pfB WRBpB 1.41 5.6 ... 26.21 23.67 61 25.31 +.4Berkly pfC WRBpC ... ... ... 27.24 24.45 12 25.18 -3.8Berkly pfD WRBpD 1.44 5.8 ... 26.92 24.10 17 24.95 -3.8BerkHa A BRK/A ... ... 24 326350.03 250000.00 0 292900.00 -1.6BerkH B BRK/B ... ... 27 217.62 166.64 4296 195.57 -1.3sBerkHBcp BHLB .88 2.0 19 40.80 32.85 2425 43.55 +19.0BerryPlas BERY ... ... 18 61.71 46.59 1658 46.70 -20.4BestBuy BBY 1.80f 2.5 26 79.90 51.61 3425 71.66 +4.7Best Inc n BSTI ... ... ... 13.25 8.08 1338 11.86 +32.1BigLots BIG 1.20 2.8 13 64.42 36.20 2026 42.70 -24.0Biglari B BH ... ... 5 269.58 176.19 355 205.00 -18.6Biglari A BH/A ... ... ... 0 995.00 BioAmber BIOA ... ... ...dd 2.88 .16 .16 -60.0sBioRadA BIO ... ... 78 297.59 208.95 184 297.00 +24.4BioRadB BIO/B ... ... 75 295.00 210.71 287.00 +20.5BiohvnPh n BHVN ... ... ... 39.51 16.50 257 34.10 +26.4BioPhrmX BPMX ... ... ...dd .54 .10 3432 .25 +128.2BioTime BTX ... ... 3 3.50 2.08 293 2.30 +7.0BioTime wt BTX/WS ... ... ... .46 .11 .19 +52.0BirksGrp BGI ... ... ... 2.77 1.01 29 1.49 +14.6BitautoH BITA ... ... 35 54.42 18.47 1233 26.40 -17.0BlkHillsCp BKH 1.90f 3.4 17 72.02 50.49 423 55.94 -6.9BlkHCp un BKHU ... ... ... 78.74 56.40 100 60.47 -8.5BlKnight n BKI ... ... 48 53.00 42.70 953 51.60 +16.9BlkStMin n BSM 1.25 6.7 22 19.03 15.12 425 18.65 +4.0BlackBerry BB ... ... 21 14.55 8.47 3593 12.25 +9.7BlackRock BLK 11.52 2.1 23 594.52 408.62 428 549.14 +6.9tBlrk22Gl n BGIO ... ... ... 10.20 9.11 41 9.11 -7.0BlkBldAm BBN 1.58 7.3 ...q 23.96 21.26 117 21.80 -6.0BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 4 14.83 +1.9BlkCAIT BFZ .87 6.6 ...q 14.81 12.83 47 13.10 -4.9BlkCorBd BHK .78 6.1 ...q 14.26 12.71 80 12.80 -8.8BlkCpHiY HYT .84 7.9 ...q 11.47 10.41 354 10.64 -2.7BlkCrdAllo BTZ .97 7.8 ...q 13.66 12.24 120 12.33 -7.4BlkDbtStr rs DSU .82 7.2 ...q 11.86 11.26 160 11.35 -3.0BlkEngyRs BGR 1.32 8.7 ...q 15.63 12.32 86 15.10 +6.5BlkEnhC&I CII 1.20 7.3 ...q 17.08 14.46 133 16.42 +.2BlkEEqDv BDJ .56 6.1 ...q 9.65 8.03 367 9.25 +.2BlEnhGvIn EGF .66 5.1 ...q 14.14 12.69 10 12.87 -4.0BlkFltRtInc FRA .81 5.7 ...q 14.63 13.70 180 14.13 +2.5BlkFloatR BGT .70 5.2 ...q 14.33 13.35 60 13.42 -3.6BlkFL2020 BFO .37 2.6 ...q 15.18 13.46 4 14.30 -.8BlkGlbOp BOE 1.16 10.3 ...q 13.08 10.09 191 11.27 -9.9BlkHlthSci BME 2.40 6.4 ...q 38.00 32.81 22 37.50 +2.7BlkIT BKT .37 6.5 ...q 6.40 5.70 82 5.76 -6.6BlkIntlG&I BGY .59 10.0 ...q 6.85 5.63 286 5.91 -9.4BlkIQM BKN .74a 5.3 ...q 15.75 13.49 17 13.94 -6.6BlkLtdD BLW .95 6.4 ...q 16.30 14.88 84 14.94 -6.0BlkLTMu BTA .65a 5.7 ...q 12.54 11.09 34 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 8.1 ...q 18.77 16.56 128 17.31 -4.6BlkMuIntD MUI .59a 4.5 ...q 14.41 12.92 94 13.23 -5.0BlkMuNYInt MNE .69 5.4 ...q 14.45 12.53 1 12.73 -6.5BlkMunihCA MUC .64 4.8 ...q 15.19 12.99 57 13.30 -6.3BlkMunHIQ MFL .86 6.6 ...q 15.33 12.64 43 12.99 -11.1BlMunhNYQ MHN .61a 4.9 ...q 14.58 12.31 32 12.54 -6.3BlMunhNJQ MUJ .71a 5.4 ...q 14.96 13.10 38 13.25 -8.4BlkMunihQ MUS .81 6.5 ...q 14.22 12.28 36 12.47 -6.8BlkMunHQ2 MUE .82 6.7 ...q 14.33 12.03 63 12.22 -12.1BlMunyCAQ MCA .88 6.5 ...q 15.69 13.18 57 13.41 -8.5BlkMunyInv MYF .97 7.0 ...q 17.88 13.61 74 13.82 -6.9BlkMunyIQ MFT .85 6.5 ...q 15.32 12.83 18 13.16 -5.6BlkMYMIQ MIY .83 6.3 ...q 14.35 12.95 29 13.18 -5.9BlMunyNYQ MYN .57a 4.7 ...q 13.43 11.79 65 12.05 -6.7BlkMunyPaQ MPA .86 6.3 ...q 14.91 13.35 34 13.53 -5.7BlMunyQlty MQY .96 6.9 ...q 16.10 13.66 11 14.01 -7.6BlkMuniyQ3 MYI .70 5.5 ...q 14.86 12.36 157 12.65 -8.4BlkMuniast MUA .65a 4.9 ...q 15.84 13.04 38 13.25 -11.5Blk2018 BPK .06 .4 ...q 15.07 14.71 32 14.98 +1.4BlkMu2020 BKK .47a 3.1 ...q 15.89 14.92 19 15.12 +.8BlkMuBdT BBK .76a 5.3 ...q 16.47 13.95 14 14.23 -6.1BlkMuIIQ BAF .82 5.9 ...q 15.58 13.68 9 13.97 -5.7BlkMunIIT BBF .87 6.6 ...q 15.80 12.75 57 13.09 -6.6BlkMuIQT BYM .86 6.6 ...q 15.24 12.92 87 13.15 -7.3BlkMuIT BFK .78 6.0 ...q 14.72 12.67 90 12.93 -8.2BlkMuIT2 BLE .95a 6.8 ...q 15.87 13.31 14.18 -1.7BlkMuTTT BTT .86a 4.0 ...q 23.60 20.98 52 21.49 -3.8BlkMunienh MEN .73a 6.8 ...q 12.46 10.34 18 10.60 -9.1BlkMunihld MHD .89a 5.7 ...q 18.25 14.90 19 15.48 -6.3BlkMunihd2 MUH .81a 5.8 ...q 16.63 13.58 21 13.90 -6.0BlkMunvst MVF .64a 7.3 ...q 10.02 8.58 8.75 -8.9BlkMuniv2 MVT .88a 6.2 ...q 16.16 13.84 15 14.15 -8.4BlkMunyAZ MZA .83 5.5 ...q 17.90 14.50 15.23 -5.8BlMunyldCA MYC .74a 5.8 ...q 15.72 13.10 40 13.41 -9.3BlkMuniyld MYD .80a 6.0 ...q 15.73 13.04 79 13.37 -7.9BlkMunyNJ MYJ .90 6.5 ...q 17.48 13.67 35 13.88 -12.2BlMunQlt2 MQT .80 6.7 ...q 13.91 11.88 31 12.07 -7.9BlkNJMB BLJ .83a 6.1 ...q 16.21 13.37 4 13.70 -7.0BlkNJIT BNJ .76 5.5 ...q 16.35 13.68 10 13.72 -8.8BlkNY18 BLH .03 .2 ...q 14.98 14.66 2 14.81 +.7BlkNYMB BQH .74 5.6 ...q 15.65 12.96 2 13.17 -10.5BlkNYIQT BSE .69 5.5 ...q 14.00 12.14 3 12.47 -5.2BlkNYIT BNY .83 6.4 ...q 15.50 12.60 15 12.99 -9.2BlkNYMu2 BFY .84 6.5 ...q 15.90 12.73 12.99 -12.3BlkRsCmdy BCX .79 8.1 ...q 10.50 7.76 230 9.69 -.8BlkSciTch BST 1.20 3.4 ...q 35.36 22.03 123 34.91 +30.8BlkStMT BSD .78a 6.2 ...q 15.61 12.41 11 12.68 -7.3BlkU&Inf BUI 1.45 7.3 ...q 21.74 19.08 29 19.83 -8.3BlkVAMB BHV .83 5.2 ...q 20.22 15.53 15.94 -7.4BlkstFltRt BSL 1.08 5.9 ...q 18.51 17.01 42 18.22 +1.2BlkstGSOSt BGB 1.26 8.0 ...q 16.22 15.51 192 15.83 +.8Blackstone BX 2.70e 8.3 15 37.52 29.58 2624 32.66 +2.0BlkstnMtg BXMT 2.48 7.8 13 33.08 29.51 810 31.70 -1.5BlkLSCrInc BGX 1.18 7.0 ...q 17.05 15.45 85 16.70 +4.9BlockHR HRB .96 3.3 23 31.80 23.60 2427 28.94 +10.4BlonderT BDR ... ... ...dd 2.20 .38 163 1.19 +96.4BlueAprn n APRN ... ... ...dd 10.10 1.72 5601 3.19 -20.8BlueCapRe BCRH 1.20 11.6 ...dd 20.20 10.30 41 10.35 -14.1BluegVac n BXG .60 2.8 ... 24.55 13.00 54 21.20 +16.1BlueLinx rs BXC ... ... 13 42.23 7.57 157 40.59 +315.9BluerkRsd BRG 1.16 12.9 ...dd 13.77 7.02 68 8.96 -11.4BluerkRs pf BRGpA 2.06 8.0 ... 27.00 24.53 5 25.68 -2.6BluerkR pfD BRGpD 1.78 7.9 ... 26.25 20.84 0 22.59 -10.4BluerkR pfC BRGpC 1.91 7.8 ... 26.50 22.48 1 24.46 -3.9BdwlkPpl BWP .40 3.8 10 18.29 9.10 618 10.57 -18.1sBoeing BA 6.84 1.9 39 371.60 188.05 4372 368.53 +25.0BoiseCasc BCC .28 .6 17 49.30 27.60 244 49.00 +22.8BonanzaCE BCEI ... ... ...dd 37.50 23.33 146 34.93 +26.6BootBarn BOOT ... ... 13 26.25 6.10 337 23.57 +41.9BoozAllnH BAH .76 1.7 22 45.73 31.06 966 44.60 +17.0BorgWarn BWA .68 1.4 14 58.22 40.00 2055 50.20 -1.7BostBeer SAM ... ... 31 263.35 128.70 153 251.75 +31.7BostProp BXP 3.20f 2.6 29 131.84 111.57 654 122.38 -5.9BosProp pfB BXPpB 1.31 5.4 ... 26.94 22.69 35 24.20 -4.2sBostonSci BSX ... ... 21 31.02 24.54 10129 31.03 +25.2BldrG&IFd BIF .11a 1.0 ...q 11.84 9.54 63 10.75 -3.1BovieMed BVX ... ... ...dd 4.29 2.17 65 3.83 +47.3BowlA BWL/A .68 4.5 42 16.64 13.43 0 15.18 +1.2Box Inc n BOX ... ... ...dd 28.68 17.25 4456 25.88 +22.5BoydGm BYD .20 ... 25 40.44 24.17 837 37.45 +6.8BradyCp BRC .83 2.1 25 40.60 31.70 105 40.05 +5.7BraemHot BHR .64 6.0 9 11.34 8.44 123 10.71 +10.1AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6Brandyw BDN .72 4.4 15 18.69 15.21 2036 16.38 -10.0BrasilAgro LND ... ... ... 4.55 3.21 4 3.31 -5.5Braskem BAK .78e 3.5 ... 33.73 19.01 878 22.47 -14.4BridgptEd BPI ... ... 30 15.40 5.31 167 7.15 -13.9BrigStrat BGG .56 3.0 11 27.34 17.11 198 18.72 -26.2sBrightHrz BFAM ... ... 52 105.93 75.65 323 106.23 +13.0BrghtSch n BEDU ... ... ...dd 28.18 11.59 97 17.91 -4.1sBrinker EAT 1.52 3.2 15 47.19 29.50 1402 47.31 +21.8Brinks BCO .60 .7 ...cc 88.10 64.35 502 80.35 +2.1BrMySq BMY 1.60 3.0 52 70.05 49.96 5670 52.62 -14.1BristowGp BRS .28 2.2 ...dd 18.91 6.36 818 12.97 -3.7tBritATob s BTI 2.24e 4.6 ... 71.87 49.49 2832 48.85 -27.1 BrixmorP BRX 1.10 6.7 13 20.59 13.74 5868 16.50 -11.6sBroadrdgF BR 1.46 1.2 36 119.65 71.58 765 118.77 +31.1Brookdale BKD ... ... ...dd 15.66 6.28 2538 8.76 -9.7BrkfdAs g s BAM .60 1.5 14 44.33 37.22 418 40.59 -6.8BrookBus n BBU .25 .6 ... 41.42 26.27 22 40.06 +16.0BrkfDtla pf DTLAp 1.91 7.7 ... 31.31 23.62 41 24.95 -13.4BrkGblInf INF 1.40 11.5 ...q 13.99 11.02 34 12.14 -6.1BrkfInfra s BIP 1.88 5.0 27 46.88 37.27 280 37.71 -15.8BrkRlAs n RA .20p ... ... 24.39 21.06 166 23.02 -1.5BrkfReEn BEP 1.96 6.4 ... 36.00 29.74 82 30.58 -12.4HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO .30 1.1 28 28.37 21.15 521 28.12 BrownFA s BF/A .79 1.6 29 57.70 35.69 68 49.71 -.6BrownFB s BF/B ... ... 29 59.58 37.71 2191 51.24 sBrunswick BC .76 1.1 19 69.13 48.04 916 67.97 +23.1Buckeye BPL 5.05 13.7 11 65.90 35.24 1304 36.77 -25.8sBuckle BKE 1.00e 3.6 14 27.35 13.50 445 27.50 +15.8Buenavent BVN ... ... ...dd 16.80 10.87 825 16.08 +14.2BldBear BBW ... ... 26 11.35 7.25 106 7.45 -19.0BungeLt BG 2.00f 2.9 30 83.20 63.87 2790 69.10 +3.0sBurlStrs BURL ... ... 33 156.65 79.07 958 154.59 +25.7BylineBc n BY ... ... ... 24.80 19.02 35 21.90 -4.7C -C&J Eng n CJ ... ... ... 36.57 22.99 554 26.39 -21.2CTrkMH23 MLPC .89e 6.0 ...q 16.87 12.85 0 14.95 -1.8CtrMillr n MLPE ... ... ... 25.56 19.84 21.05 -9.2sCAE Inc g CAE .36 ... ... 21.40 15.66 87 21.31 +14.8CAI Intl CAI ... ... 7 40.11 19.35 120 24.06 -15.0sCBIZ Inc CBZ ... ... 25 21.50 14.05 190 21.45 +38.8CBL Asc CBL .80 14.2 3 9.67 3.80 2927 5.62 -.7CBL pfD CBLpD 1.84 9.5 ... 24.96 16.30 24 19.27 -11.8CBL pfE CBLpE 1.66 9.6 ... 25.08 15.06 241 17.32 -21.5CBRE GRE IGR .60 7.9 ...q 8.05 7.17 269 7.59 -4.2CBRE Grp CBRE ... ... 19 48.44 34.38 1154 47.82 +10.4CBS A CBS/A .72f 1.4 15 68.86 47.98 6 51.47 -13.9CBS B CBS .72 1.4 12 68.75 47.54 4458 51.01 -13.5CCA Inds CAW ... ... 14 3.81 2.75 1 3.03 -3.8CF Inds s CF 1.20 2.8 ...dd 45.00 26.51 2029 42.89 +.8CGG rs CGG ... ... 1 7.50 1.88 12 2.46 -44.9CGI g GIB ... ... ... 63.19 48.94 120 62.07 +14.2CIT Grp CIT .64 1.2 21 56.14 43.25 1116 51.90 +5.4CKE Inc CK ... ... ... CKX Lands CKX .12m 1.1 45 12.10 9.60 1 10.80 +6.1CMS Eng CMS 1.43 3.3 26 50.83 40.48 2131 43.38 -8.3CNA Fn CNA 1.20a 2.5 14 55.62 46.09 160 48.35 -8.9CNH Indl CNHI .14e 1.2 ...cc 15.65 10.87 1012 11.77 -12.2CNO Fincl CNO .40f 2.0 13 26.47 19.32 1061 19.83 -19.7CNOOC CEO 4.92e 2.8 ... 185.72 108.05 196 173.12 +20.6CNX Midst CNXM 1.30f 7.0 11 21.05 15.25 39 18.64 +11.2CNX Resc CNX .04 .2 ...dd 18.08 11.30 2185 17.22 +17.7ConslCoal n CCR 2.05 12.7 ... 16.65 13.15 10 16.10 +2.9CONSOL n CEIX ... ... 21 48.12 19.51 560 45.92 +16.2CPFL Eng CPL .12e 1.1 ... 17.69 10.63 51 11.24 -2.3CPI Aero CVU ... ... 17 10.80 7.80 58 10.75 +20.1CRH Med CRHM ... ... ...cc 6.00 1.46 87 3.58 +35.1CRH CRH .72e 1.9 ... 39.32 32.47 1450 37.99 +5.3CsopChiA50 AFTY 1.17e 6.8 ...q 20.51 14.72 5 17.13 -2.7Csop ChInt CNHX ... ... ...q 31.99 26.24 27.65 -5.1Csop Csi300 HAHA ... ... ...q 36.52 28.98 31.84 -5.4CSS Inds CSS .80 4.7 ...dd 30.29 15.13 61 17.03 -38.8CTS CTS .16 .5 28 33.95 20.80 87 33.40 +29.7CURO Gp n CURO ... ... 47 24.87 13.50 324 23.18 +64.6CVR Engy CVI 3.00f 7.4 ...cc 47.67 16.75 642 40.37 +8.4CVR Ptrs UAN .71e 25.2 ...dd 4.20 2.58 1417 2.82 -14.0CVR Rfng CVRR 2.95e ... 21 26.00 6.70 746 24.10 +45.6CVS Health CVS 2.00 3.1 11 84.00 60.14 5814 65.02 -10.3CWA Inco n CWAI ... ... ... 26.93 24.45 24.72 -3.2CYS Invest CYS .88 12.1 7 8.98 6.25 834 7.26 -9.6CYSInv pfA CYSpA 1.94 7.7 ... 25.73 24.01 2 25.29 +1.1CYSInv pfB CYSpB 1.88 7.5 ... 25.32 23.40 8 24.86 +.3CabGS t34 GYB .83 3.7 ... 23.75 22.03 1 22.72 -1.2CabcoJCP97 PFH 1.91 14.5 ... 18.74 11.00 22 13.16 -10.8CabAT&T34 GYC .83 3.6 ... 24.90 21.30 0 22.79 +1.0CableOne n CABO 7.00 1.0 34 788.00 597.40 91 678.00 -3.6Cabot CBT 1.32f 2.1 18 68.63 50.56 590 63.73 +3.5CabotO&G COG .24 1.0 44 29.57 21.71 5746 23.39 -18.2CACI CACI ... ... 14 169.45 118.10 85 167.10 +26.3Cactus n WHD ... ... ... 37.50 19.18 176 33.27 +64.3CadencB n CADE .13 .4 66 30.50 20.00 1183 30.35 +11.9CaledoMn n CMCL .28 3.1 ... 9.94 5.17 1 8.91 +20.6Caleres CAL .28 .8 16 37.06 22.39 385 34.87 +4.2sCalifRes rs CRC ... ... ...dd 40.72 6.47 2626 40.26 +107.1CalifWtr CWT .75 1.9 28 46.15 35.25 148 39.10 -13.8Calix CALX ... ... ...dd 7.95 4.65 132 7.85 +31.9sCallGolf ELY .04 .2 41 19.79 12.04 771 19.45 +39.6CallonPet CPE ... ... 23 14.65 9.34 8929 10.37 -14.7Callon pfA CPEpA 5.00 9.7 ... 53.45 47.11 5 51.63 +.7Calpine CPN ... ... ...dd 15.25 12.86 15.25 +.8CambrE rs CEI ... ... ...dd .45 .08 .10 -19.7Cambrex CBM ... ... 17 62.30 42.55 614 45.00 -6.3CambriaYld SYLD .49e 1.2 ...q 41.00 33.28 7 39.74 +3.5CambFgnY FYLD .75e 2.8 ...q 27.94 23.28 4 26.69 +1.2CambGblV GVAL .54e 2.2 ...q 28.50 23.05 19 24.67 -3.7CamGblMo GMOM .56e 2.0 ...q 29.42 24.76 9 27.77 +1.4CambGlAss GAA .55e 2.0 ... 28.60 25.73 4 27.39 -.4CambrEmS EYLD ... ... ... 38.25 29.46 6 35.06 +1.1CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.39 9 24.85 -3.8CambTail n TAIL ... ... ... 24.87 20.78 5 21.01 -7.0CamValMom VAMO ... ... ...q 28.07 22.55 10 26.68 +6.9CamdenPT CPT 3.08f 3.4 24 96.39 78.19 423 89.91 -2.3sCameco g CCJ .40 ... ... 12.12 7.68 3888 11.75 +27.3tCampSp CPB 1.40 4.2 11 57.47 32.73 6303 33.49 -30.4CampWrl n CWH .54 2.4 ... 47.62 18.16 5987 22.84 -48.9Can-Fite CANF ... ... 13 2.75 1.24 37 1.28 -13.5CdaGoose n GOOS ... ... ... 44.80 16.96 807 42.71 +35.3CIBC g CM 5.32 ... 9 100.01 78.79 200 88.41 -9.2CdnNR gs CNI 1.33 ... ... 85.73 70.59 642 82.65 +.2CdnNRs gs CNQ 1.34 ... ... 38.20 27.52 2826 33.89 -5.1CP Rwy g CP 2.60f ... ... 193.49 150.91 604 191.05 +4.5CannaeHl n CNNE ... ... ...dd 21.34 16.16 740 20.20 +18.6Canon CAJ ... ... ... 40.67 32.20 289 34.01 -9.1CantelMed CMD .14e .1 43 130.92 72.82 252 99.66 -3.1CapOne COF 1.60 1.7 21 106.50 76.98 2102 96.76 -2.8CapOne wt COF/WS ... ... ... 63.91 36.19 62.00 +6.9CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 43 25.94 -.9CapOne pfD COFpD 1.68 6.2 ... 27.67 25.82 18 26.89 +.3CapOne pfF COFpF 1.55 5.9 ... 27.31 25.49 19 26.38 -2.4CapOne pfB COFpP 1.50 5.9 ... 25.61 24.91 47 25.41 +.4CpOne pf H COFpH ... ... ... 27.19 25.12 94 26.18 -2.7CapOne pfG COFpG ... ... ... 25.55 23.25 59 24.35 -2.7CapSenL CSU ... ... ...dd 16.72 9.15 168 11.19 -17.0CapInv n CIC ... ... ... 10.10 9.60 9.76 +.8CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.1 13 11.14 8.17 394 9.07 +4.9Capstd pfE CMOpE 1.88 7.5 ... 25.85 24.62 33 25.23 -.5CarboCer CRR ... ... ...dd 12.69 5.83 381 9.45 -7.2CardnlHlth CAH 1.90f 3.6 13 80.37 50.79 3851 52.95 -13.6sCare.com CRCM ... ... ...cc 22.85 12.80 244 22.08 +22.4Carlisle CSL 1.48 1.3 20 119.21 92.09 242 111.49 -1.9CarMax KMX ... ... 20 77.64 57.05 1139 73.08 +14.0Carnival CCL 2.00 3.3 15 72.70 60.30 4264 61.33 -7.6CarnUK CUK 1.80f 2.9 ... 72.29 61.40 581 61.94 -6.5CarpTech CRS .72 1.3 44 61.49 35.01 537 56.68 +11.2CarrSrv CSV .30 1.2 17 28.96 23.15 82 25.20 -2.0Cars.cm CARS ... ... ... 32.28 20.94 2000 27.55 -4.5Carters CRI 1.80 1.6 18 129.00 83.84 475 112.15 -4.5sCarvana A n CVNA ... ... ... 33.29 12.13 1594 35.35 +84.9CastleBr ROX ... ... ...dd 2.01 .98 100 1.24 +1.6CastlightH CSLT ... ... ...dd 4.75 3.15 249 3.70 -1.3Catalent CTLT ... ... 68 47.87 33.42 644 39.38 -4.1CatchMTim CTT .54 4.2 ...dd 13.73 10.81 203 12.94 -1.4Caterpillar CAT 3.12 2.0 19 173.19 102.31 3149 156.29 -.8sCatoCp CATO 1.32 5.4 24 24.68 10.76 662 24.32 +52.8CedarF FUN 3.56 5.4 17 72.48 59.66 72 66.49 +2.3CedarRlty CDR .20 4.3 11 6.29 3.54 358 4.60 -24.3CedarR pfB CDRpB 1.81 7.8 ... 25.67 22.03 3 23.11 -8.5CedrRT pfC CDRpC 1.63 8.1 ... 25.39 18.82 30 20.15 -19.5CelSci wt CVM/WS ... ... ... .09 .00 .04 +115.8Cel-Sci rs CVM ... ... ... 3.69 1.30 212 2.87 +51.9sCelanese CE 1.84 1.6 14 118.01 89.08 740 117.03 +9.3Celestic g CLS ... ... 10 14.20 9.79 346 12.33 +17.7Cellcom CEL ... ... 7 10.62 6.40 4 6.75 -33.8Cementos CPAC .50e 4.0 ... 14.11 10.80 1 12.35 -.4Cemex CX .29t ... ... 10.37 5.72 10532 5.95 -20.7tCemig pf CIG .08e 4.6 ... 2.93 1.80 8788 1.74 -15.5tCemig CIG/C .08e 4.5 ... 3.16 1.78 12 1.76 -4.9CenovusE CVE .20 ... 8 11.52 6.76 2613 10.04 +10.0sCentene s CNC ... ... 19 118.97 74.73 728 119.18 +18.1CC MLPInf CEN 1.25 13.2 ...q 11.62 8.12 239 9.44 -5.2CenterPnt CNP 1.11 4.4 18 30.45 24.81 3008 25.41 -10.4tCentElBr B EBR/B ... ... ... 9.06 3.90 119 4.02 -40.8tCentElecBr EBR ... ... ... 7.86 3.49 1272 3.49 -38.8CnEurRusT CEE .56e 2.4 ...q 28.32 20.88 5 23.65 -3.0CFCda g CEF .01 .1 ...q 13.75 11.72 13.50 +.7CenPacFn CPF .84f 2.8 20 33.15 27.34 139 30.28 +1.5CentSecur CET 1.78e .7 ...q 29.00 24.12 22 28.63 +4.5CentrusEn LEU ... ... ...dd 5.26 3.30 2 3.60 -10.2CentCmtys CCS ... ... 15 36.00 21.90 223 29.95 -3.7CntryLink CTL 2.16 12.3 8 27.61 13.16 7024 17.62 +5.6CerdHCM n CDAY ... ... ...dd 38.87 29.68 782 37.11 +21.6tCervecer CCU .35e 1.4 ... 30.35 25.03 154 25.12 -15.1ChannAdv ECOM ... ... ...dd 15.35 8.30 61 14.60 +62.2ChRvLab CRL ... ... 22 119.05 92.67 244 112.44 +2.7ChaseCorp CCF .80f .7 36 129.55 83.35 22 120.90 +.3ChathLTr CLDT 1.32 6.4 28 23.91 17.90 183 20.58 -9.6CheetahM CMCM ... ... ... 18.18 7.54 1458 11.98 -.8sChegg CHGG ... ... ...dd 28.65 11.53 1307 28.16 +72.5Chemed CHE 1.12 .3 48 335.99 186.09 136 323.53 +33.1Chemours n CC .68 1.3 13 58.08 34.84 1056 50.69 +1.3CheniereEn LNG .56p ... ...dd 68.04 40.36 2505 65.42 +21.5ChenEnLP CQP 2.20 6.1 ...dd 36.31 26.41 412 36.21 +22.2ChenEnHld CQH 2.04f 6.8 29 30.74 24.03 183 29.80 +7.6CherHMtg CHMI 1.96 10.8 4 19.43 16.01 274 18.11 +.7ChrHMt pfA CHMIpA 2.05 8.0 ... 25.89 24.47 10 25.52 -1.1ChesEng CHK ... ... 8 5.29 2.53 53304 4.70 +18.7ChesEn pfD CHKpD 4.50 8.3 ... 55.98 45.99 8 54.14 +8.9ChesGranW CHKR .32e 19.7 1 2.65 1.20 59 1.60 -13.5ChespkLdg CHSP 1.60 4.9 33 32.84 24.08 338 32.40 +19.6ChespkUtil CPK 1.48f 1.9 22 86.35 66.35 43 77.60 -1.2Chevron CVX 4.48 3.5 56 133.88 102.55 8607 126.96 +1.4ChiRivet CVR .84 2.7 ... 38.09 26.50 8 30.72 -3.4Chicos CHS .34f 3.8 11 10.90 6.96 2064 8.87 +.6Chimera rs CIM 2.00 10.8 8 19.93 15.77 1950 18.54 +.3Chimer pfA CIMpA 2.00 7.8 ... 26.74 24.51 12 25.63 -.7Chimer pfB CIMpB 2.00 7.8 ... 26.47 24.88 14 25.72 -.3ChiCBlood CO ... ... 35 14.95 7.87 11.87 +19.3ChinaDEd DL .45e ... 9 10.71 6.61 29 7.60 -18.0ChinaEAir CEA ... ... ... 45.33 24.44 36 42.10 +16.5ChinaFd CHN .55e 2.4 ...q 24.76 17.92 8 22.78 +5.2ChinaGreen CGA .10e 8.2 2 2.11 1.20 63 1.23 -1.2ChinaLife s LFC .14e 1.0 ... 17.85 13.48 446 14.51 -7.0ChinaMble CHL 3.50e 7.5 ... 56.93 44.49 672 46.39 -8.2ChiNBorun BORN ... ... 3 1.57 1.10 36 1.35 +7.5ChOnlEd n COE ... ... ... 19.82 9.25 5 12.01 -3.9ChinaPet SNP 3.73e 3.8 ... 105.61 69.60 161 97.23 +32.5ChinaPhH CPHI ... ... ...dd 1.45 .15 103 .26 +47.2ChinRap n XRF ... ... ... 12.86 2.88 166 3.06 -46.5ChinaSoAir ZNH .64e 1.2 ... 70.52 34.27 56 54.29 +4.8ChinaTel CHA 1.21e 2.5 ... 53.78 41.28 67 47.81 +.7 ChinaUni CHU ... ... ... 16.55 11.87 271 13.67 +1.0ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9ChinaYuch CYD .90e 3.8 7 27.98 16.16 86 23.65 -1.5ChinZenix ZX ... ... ...dd 2.31 .86 22 1.31 +7.6Chipotle CMG ... ... ...cc 468.04 247.52 510 448.28 +55.1ChoiceHtls CHH .86 1.0 41 85.35 59.60 217 82.50 +6.3ChrisBnk CBK ... ... ...dd 1.55 .75 209 .82 -35.4ChubbLtd CB 2.86e 2.2 17 157.50 128.82 2225 132.23 -9.5ChungTel CHT 1.29e 3.5 ... 39.33 33.10 43 36.69 +3.5ChurchDwt s CHD .87f 1.8 ... 54.18 43.21 1826 47.40 -5.5CienaCorp CIEN ... ... 5 27.73 19.40 3087 24.37 +16.4Cigna CI .04 ... 17 227.13 163.02 1453 177.11 -12.8Cimarex XEC .64 .7 18 130.16 82.45 2151 85.60 -29.8CincB pfB CBBpB 3.38 6.8 ... 52.37 48.15 4 49.94 -2.1CinciBell rs CBB ... ... 53 22.20 11.65 766 12.30 -41.0Cinemark CNK 1.28f 3.8 15 44.00 32.03 1815 34.13 -2.0CinerRes CINR 2.27 8.7 13 29.36 22.61 1 25.94 +3.3Circor CIR .15 .3 29 68.76 39.84 134 49.35 +1.4Cision CISN ... ... 43 16.40 9.90 226 16.21 +36.6CapAcIII wt CISNW ... ... ... 2.01 1.61 1.88 CitGBP Dl n UGBP ... ... ... 32.62 23.23 1 24.18 -8.7CitCHF Dl n UCHF ... ... ... 32.08 22.60 24.16 -9.0Citi GBP n DGBP ... ... ... 24.92 18.65 2 24.57 +15.2CitEUR Dl n UEUR ... ... ... 31.62 21.93 6 23.90 -13.3Citi EUR n DEUR ... ... ... 27.48 18.78 16 25.03 +9.1Citi AUD n DAUD ... ... ... 26.05 18.62 1 23.26 +16.3CitAUD Dl n UAUD ... ... ... 32.65 23.10 2 25.47 -4.6Citi JPY n DJPY ... ... ... 22.83 18.17 1 22.57 -1.1CitJPY Dl n UJPY ... ... ... 39.22 25.89 0 27.14 -7.2Citi CHF n DCHF ... ... ... 26.77 19.08 25.35 +7.5CitiStratDv DIVC ... ... ...q 37.34 31.11 36.39 +4.0Citigp pfN CpN 1.97 7.3 ... 27.81 25.85 71 26.85 -2.3CgpVelLCrd UWT ... ... ... 42.11 10.01 3487 30.81 +25.7CgpVelICrd DWT ... ... ... 44.68 6.84 5032 9.02 -35.8Citigroup C 1.28 1.9 12 80.70 63.16 16502 68.45 -8.0Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0Citigrp pfC CpC 1.45 5.7 ... 26.16 24.70 9 25.34 -.5Citigp pfJ CpJ 1.78 6.3 ... 30.45 27.59 40 28.27 -2.0Citigp pfK CpK 1.72 6.3 ... 29.99 26.85 80 27.32 -4.2Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3Citigrp pfS CpS 1.58 6.0 ... 27.40 25.44 22 26.24 -2.6Citigrp pfL CpL 1.72 6.6 ... 27.53 25.71 23 25.94 -2.3CitizFincl CFG .52 1.2 12 48.23 31.51 4801 41.91 -.2CitizInc CIA ... ... ...cc 8.87 6.67 24 7.75 +5.4CityOffce g CIO .94 ... 10 13.93 10.03 214 12.43 -4.5CityOff pfA CIOpA 1.66 6.9 ... 26.47 22.78 3 23.96 -4.9Civeo CVEO ... ... ...dd 4.20 1.57 515 4.08 +49.5CivitasSolu CIVI ... ... 31 19.90 11.15 70 16.65 -2.6ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.2 ...q 17.55 14.85 15.58 -6.5CleanHarb CLH ... ... ...cc 59.86 44.75 182 53.95 -.5ClearChan CCO ... ... ...dd 5.75 3.60 43 4.45 -3.3ClrBrEnTR CTR 1.35e 11.9 ...q 13.18 9.50 80 11.39 -2.0ClrLgCap n LRGE ... ... ... 31.89 26.78 31.88 +8.5ClrbrgMLP CBA .80m 10.2 ...q 9.58 6.53 93 7.86 -5.1ClearEnFd CEM 1.76f 11.9 ...q 17.36 12.10 77 14.75 -3.4ClrbEOpFd EMO 1.47e 13.0 ...q 13.36 9.56 82 11.35 -3.8ClearwPpr CLW ... ... 13 50.60 22.51 193 23.50 -48.2ClevCliffs CLF ... ... 7 9.15 5.56 7019 8.45 +17.2ClipRlty n CLPR .38 ... ...dd 13.00 7.62 18 9.11 -8.8Clorox CLX 3.84 3.1 21 150.40 113.57 1734 124.55 -16.3CloudPeak CLD ... ... ...dd 5.70 2.76 559 3.74 -16.0Cloudera n CLDR ... ... ... 22.43 12.57 6608 16.03 -3.0CloughGA GLV 1.44 11.3 ...q 14.39 12.25 17 12.80 -4.0CloughGEq GLQ 1.38 9.8 ...q 14.39 12.33 60 14.13 +5.7ClghGlbOp GLO 1.20 10.8 ...q 11.67 10.40 103 11.06 +1.7CCFemsa KOF 1.75e 3.0 ... 91.85 57.01 141 58.35 -16.2CocaCola KO 1.56 3.6 74 48.62 41.45 11946 43.44 -5.3CocaCEur n CCE 1.04 2.7 ... 44.75 36.17 855 38.11 -4.4Coeur CDE ... ... 97 9.87 6.71 2090 7.79 +3.9Cohen n COHN .80 7.3 ...dd 12.00 7.50 3 10.90 +35.9CohSClosed FOF 1.04 8.1 ...q 13.52 11.60 36 12.88 -3.2CohStGlbI INB 1.12 11.9 ...q 10.44 9.05 60 9.43 -4.6Cohen&Str CNS 1.32f 3.3 19 47.83 36.29 85 40.27 -14.8CohStInfra UTF 1.60 7.1 ...q 24.61 20.88 350 22.61 -5.8C&SLtDP&I LDP 1.87 7.3 ...q 27.25 24.85 85 25.81 -1.0C&SIncEgy MIE 1.32 12.5 ...q 11.40 8.86 65 10.56 +3.0CohStQIR RQI .96 8.1 ...q 13.19 10.55 220 11.79 -6.8CohStRE RNP 1.48 7.7 ...q 21.98 17.91 88 19.11 -10.2CohStSelPf PSF 2.06 7.6 ...q 29.16 25.16 23 27.08 -4.1CohenStTR RFI .96 7.6 ...q 13.03 11.50 81 12.60 -1.3Colfax CFX ... ... 24 43.29 28.80 929 31.53 -20.4ColgPalm CL 1.68f 2.7 22 77.91 61.28 5697 62.76 -16.8ColNthSC n CLNC ... ... ...dd 21.20 18.16 302 18.88 -8.1ColNrthS n CLNS ... ... ... 14.74 5.28 7182 5.83 -48.9ColNrth pfB CLNSpB 2.06 8.2 ... 25.76 22.26 184 25.26 -.6ColNrth pfD CLNSpD 2.13 8.5 ... 26.46 23.78 25.14 -1.6ColNrth pfE CLNSpE 2.19 8.5 ... 27.52 23.86 4 25.74 -3.1ColNrth pfG CLNSpG 1.88 7.9 ... 27.25 22.49 4 23.73 -5.6ColNrth pfJ CLNSpJ ... ... ... 24.84 21.48 53 22.97 -6.5ColNrth pfI CLNSpI 1.79 7.8 ... 25.94 21.81 11 22.93 -8.9ColNrth pfH CLNSpH 1.78 7.8 ... 26.00 21.61 8 22.95 -8.2Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 30.17 Col SusInt n ESGN ... ... ... 32.31 27.17 10 30.05 -1.7Col SusUS n ESGS ... ... ... 32.51 28.62 0 29.60 ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7Col Bey BBRC .50e 2.7 ...q 20.47 16.86 5 18.21 -1.2ColEmxChi XCEM ... ... ...q 30.22 25.66 1 26.20 -5.3ColQualDv HILO .32e 2.1 ...q 17.10 13.72 1 15.38 -3.2Col EMCns ECON .10e .4 ...q 29.87 24.69 138 25.48 -9.4Col IndiaC INCO .03e .1 ...q 51.06 41.00 9 47.24 -4.8Col IndiaInf INXX .10e .8 ...q 16.79 12.85 12 13.28 -16.3Col IndSC SCIN .17e .9 ...q 25.98 17.47 7 18.34 -21.7ColumbPT CXP .80 3.5 13 23.31 19.55 1275 22.58 -1.6ColSelTec STK .92a 4.1 ...q 24.58 20.09 61 22.58 +1.5Comcst29 CCZ 1.58e 2.9 ... 64.00 50.00 55.37 -11.9Comerica CMA 1.36f 1.4 19 102.66 64.04 2018 96.72 +11.4Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3ComfrtS FIX .32 .7 30 48.95 31.90 353 47.45 +8.7ComndSec MOC ... ... ...dd 3.55 1.50 13 1.60 -47.9CmclMtls CMC .48 2.0 50 26.72 17.05 657 24.54 +15.1sCmtyBkSy CBU 1.36 2.2 17 61.91 48.89 170 61.98 +15.3CmtyHlt CYH ... ... ...dd 10.18 3.69 2889 4.22 -.9CmtyHcT n CHCT 1.60f 5.8 95 30.64 22.41 77 27.51 -2.1tCBD-Pao CBD .08e .4 ... 25.90 18.60 968 19.26 -18.3CompDivHd CODI 1.44 8.5 ...dd 18.35 14.60 139 16.90 -.3ComDivH pf CODIpA 1.81 8.2 ... 25.75 20.01 30 22.13 -10.3CompssMn CMP 2.88 4.2 24 76.65 56.50 244 67.95 -6.0Compx CIX .20 1.4 13 16.63 12.30 2 13.85 +4.1ComstkM rs LODE ... ... ... 1.34 .21 246 .33 -16.7ComstkRs rs CRK ... ... ...dd 11.70 4.01 482 10.72 +26.7ConAgra CAG .85 2.3 16 39.53 32.16 2608 37.18 -1.3ConchoRes CXO ... ... 20 163.11 106.73 2511 130.34 -13.2ConcdMed CCM ... ... ...dd 4.29 2.46 6 4.14 +24.3CondHos rs CDOR .78e 7.5 17 11.19 8.13 6 10.38 +4.3sConduent n CNDT ... ... ... 20.47 14.95 1667 19.75 +22.2ConocoPhil COP 1.14f 1.6 56 71.71 42.27 7691 69.48 +26.6tConEd ED 2.86 3.9 15 89.70 72.21 2151 72.79 -14.3CnsTom CTO .24 .4 8 67.97 51.02 69 60.04 -5.4ConstellA STZ 2.96f 1.3 20 236.62 176.21 1038 223.53 -2.2ConstellB STZ/B 2.68f 1.2 27 234.00 180.00 227.50 Constellm CSTM ... ... ... 14.10 6.60 1103 12.45 +11.7CnE pfB CMSpB 4.50 4.4 ... 105.95 101.10 1 101.84 -2.0sContainStr TCS ... ... 17 8.50 3.53 230 8.35 +76.2Contango MCF ... ... ...dd 6.93 2.22 260 4.32 -8.3sContlBldg CBPX ... ... 21 31.00 21.00 164 31.45 +11.7ContMatls CUO ... ... ...dd 24.60 16.55 1 17.02 -10.4ContlRescs CLR ... ... ...cc 69.91 29.08 2523 65.78 +24.2Cnvrgys CVG .44f 1.8 16 26.66 21.13 237 24.09 +2.5CooperCo COO .06 ... 25 260.26 216.47 526 226.50 +4.0CooperTire CTB .42 1.6 20 40.78 22.58 753 26.85 -24.0sCooperStd CPS ... ... 15 135.44 95.33 175 135.75 +10.8tCopaHold CPA 3.48f 3.4 12 141.34 105.49 556 103.81 -22.6tCopel ELP .26e 4.5 ... 9.69 5.79 874 5.74 -24.8CoreLabs CLB 2.20 1.7 71 130.34 86.55 310 128.46 +17.3CoreMold CMT .05 ... ... 24.50 13.53 201 14.28 -34.2CorePtLd n CPLG ... ... ... 28.30 25.25 1500 26.06 -6.6Corecivic CXW 1.72 8.0 13 31.86 18.61 554 21.40 -4.9CoreLogic CLGX ... ... 23 54.73 41.95 207 54.06 +17.0CorEn pfA CORRpA 1.84 7.4 ... 26.93 24.50 7 25.02 -2.8CorEnInf rs CORR 3.00 8.2 15q 39.42 31.50 59 36.69 -4.0CoreSite COR 4.12f 3.8 40 120.85 89.76 204 107.75 -5.4Corindus n CVRS ... ... ...dd 2.25 .66 986 .73 -28.2CorMedix CRMD ... ... ...dd .78 .17 4923 .34 -31.7CrnstTotR CRF 3.35 22.0 ...q 16.79 13.62 221 15.20 -.6CrnrstnStr CLM 3.40 22.2 ...q 17.00 13.10 276 15.33 -.9Corning GLW .72 2.5 ...dd 35.10 26.11 4660 28.81 -9.9CpBT JCP JBN 1.75 14.8 ... 16.50 9.92 42 11.80 -6.1CorpCapT n CCT 1.61 9.7 ... 19.00 14.43 321 16.60 +3.9CorpOffP OFC 1.10 4.0 14 36.03 24.55 701 27.64 -5.3Cort1Aon27 KTN 2.05 6.4 ... 35.11 30.31 1 31.85 -2.7CortsJCP97 KTP 1.91 14.5 ... 18.00 11.06 21 13.15 -7.8CortsJCP JBR 1.75 14.9 ... 16.49 9.82 10 11.74 -6.0CortsPE KTH 2.00 6.1 ... 34.50 30.26 0 33.06 +2.2Cosan Ltd CZZ .26e 3.2 ... 11.89 5.63 2777 8.23 -15.2Costamre CMRE .40 5.2 ... 7.78 5.45 477 7.69 +33.3Costam pfB CMREpB 1.91 8.1 ... 27.43 22.95 3 23.68 -5.4Costmr pfC CMREpC 2.13 8.5 ... 26.24 23.61 4 24.95 -1.9Costam pfD CMREpD 2.19 8.6 ... 26.89 24.36 4 25.46 -1.4Cotiviti n COTV ... ... ... 45.97 30.84 520 37.97 +17.9Cott Cp COT .24 1.5 ...cc 17.78 13.70 470 15.91 -4.5Coty COTY .50 3.7 ... 21.68 12.92 5888 13.41 -32.6Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 25.72 -2.6sCousPrp CUZ .26f 2.7 15 9.80 8.23 9621 9.74 +5.3CovantaH CVA 1.00 6.2 ...dd 17.30 13.00 365 16.20 -4.1CovrAll n COVR ... ... ... Crane CR 1.40 1.6 29 102.65 71.23 344 85.53 -4.1CrwfdA CRD/A .28 3.5 57 9.95 6.78 32 8.01 -5.8CrwfdB CRD/B .20 2.5 58 12.40 7.54 18 8.06 -16.2Credicp BAP 8.57e 3.8 ... 239.54 170.53 143 228.41 +10.1CS EnEur50 FIEU ... ... ...q 153.69 109.31 0 127.51 -7.1CS FILgCG FLGE ... ... ...q 264.94 174.54 3 263.00 +15.3CS LgSh n CSLS ... ... ... 27.99 CrSuisInco CIK .26 8.3 ...q 3.50 3.13 302 3.18 -3.9CS InvBr n DBRT ... ... ... 85.47 24.48 1 26.38 -47.4CS LgBrnt n UBRT ... ... ... 316.38 115.89 295.40 +65.6CS MthlMtg REML ... ... ... 33.50 22.00 7 26.90 -12.1CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 151.20 49.72 62.90 -13.5CS CrdeOil OIIL ... ... ... 43.86 25.46 0 39.37 +11.8CS MAsHi MLTI 1.30e ... ... 29.48 27.00 26.91 -3.9CS SP mlp MLPO 1.12e 7.8 ... 16.20 13.92 14.33 +.4CredSuiss CS 1.22e 7.9 ... 19.98 13.28 3017 15.53 -13.0CrSuiHiY DHY .29 11.0 ...q 2.91 2.56 445 2.63 -7.6CrescPtE g CPG .12 1.5 43 9.25 6.40 998 7.80 +2.4sCrestEq rs CEQP 2.40 6.8 ...dd 34.65 20.00 1001 35.45 +37.4InergyM wi NRGM/WI ... ... ... 22.72 tCrossAmer CAPL 2.10m 12.3 39 29.80 17.00 72 17.08 -28.1CrosTim CRT 1.02e 7.2 14 15.74 12.99 5 14.13 -3.8CrwnCstle CCI 4.20 4.1 ...cc 114.97 93.14 1740 102.48 -7.7CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1023.93 8 1035.00 -8.6CrownHold CCK ... ... 18 62.27 42.63 1426 44.64 -20.6Cryolife CRY .12 .4 64 28.45 16.80 113 27.05 +41.3CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3CubeSmart CUBE 1.20 3.9 28 31.77 22.83 1693 31.02 +7.3Cubic CUB .27 .4 ...dd 72.43 39.58 286 70.00 +18.7CullenFr CFR 2.68f 2.3 21 121.66 81.09 286 117.68 +24.3CullnF pfA CFRpA 1.34 5.3 ... 25.96 24.11 2 25.13 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 8, 2018

PAGE 53

Culp Inc CULP .36f 1.1 16 34.05 26.15 23 31.80 -5.1Cummins CMI 4.32 3.0 40 194.18 140.60 1152 143.86 -18.6CurEuro FXE ... ... ...q 120.65 107.60 111.89 -3.2CurAstla FXA .62 .8 ...q 81.36 74.35 75.68 -3.0CurBrit FXB ... ... ...q 139.24 122.75 129.54 -1.3CurrCda FXC .03e ... ...q 81.49 73.30 76.11 -3.0CurrChina FXCH ... ... ... 78.37 71.99 76.42 +2.0CurJpn FXY ... ... ...q 91.62 83.92 87.37 +2.6CurSwed FXS ... ... ...q 121.32 105.69 106.93 -8.0CurSwiss FXF ... ... ...q 102.27 93.42 95.00 -1.9CurShSinga FXSG ... ... ...q 75.87 70.72 73.59 +.4CurtisWrt CW .60 .5 27 143.38 89.63 149 129.17 +6.0Cush Jn37 n PPLN ... ... ... 24.42 16.55 0 18.74 -6.1CushTRet rs SRV 1.08 9.0 ...q 13.05 10.00 20 11.99 +.4CushngRen SZC 1.64 9.3 ...q 21.30 15.35 66 17.60 -13.3CushRoy rs SRF .48 5.2 ...q 10.10 7.81 11 9.31 -.5CustomBcp CUBI ... ... 11 33.85 24.75 174 32.07 +23.4CustBcp 18 CUBS 1.59 6.3 ... 26.50 25.08 1 25.13 -2.3CustBc p C CUBIpC .57p ... ... 27.32 26.05 0 26.27 -1.1CustBc pfD CUBIpD ... ... ... 28.20 24.60 1 25.92 -2.8CustBc pfE CUBIpE ... ... ... 27.15 25.35 5 26.00 -2.1CustoBc pf F CUBIpF ... ... ... 27.71 25.02 3 25.78 -1.7CynergT n CTEK ... ... ... 5.45 2.70 11 3.96 -2.2CypressEn CELP .84 12.3 12 8.30 5.50 36 6.80 +13.4D -DCP Mid DCP 3.12 7.6 58 42.79 29.70 999 41.15 +13.3DCT IndlTr DCT 1.44 2.2 32 67.26 52.06 752 66.77 +13.6DDR Corp rs DDR ... ... 11 43.47 15.14 4048 16.70 DDR pfJ DDRpJ 1.63 6.9 ... 25.55 21.38 143 23.55 -6.3DDR pfK DDRpK 1.56 6.8 ... 25.98 21.04 19 22.90 -10.8DDR Cp pfA DDRpA ... ... ... 27.09 22.40 4 24.36 -7.4DGSE DGSE ... ... ...dd 1.74 .70 20 .72 -22.2DHI Grp DHX ... ... 8 3.25 1.25 399 2.70 +42.1DHT Hldgs DHT .20e 4.7 33 4.44 3.27 665 4.29 +19.5DNP Selct DNP .78 7.2 ...q 11.57 9.71 247 10.77 -.3DR Horton DHI .50 1.2 16 53.32 33.27 3008 42.44 -16.9Drdgold DRD .03e 1.1 ... 4.11 2.23 108 2.65 -18.7DSW Inc DSW 1.00 4.0 25 26.45 15.14 1325 24.73 +15.5tDTE DTE 3.53 3.6 17 116.74 96.77 1285 97.04 -11.3DTEEn 62 DTQ 1.31 5.2 ... 25.61 23.59 10 24.97 -.5DTE En76 n DTJ 1.34 5.3 ... 26.04 23.99 77 25.32 -.6DTE En27 n DTW 1.31 5.3 ... 25.75 23.34 52 24.84 -3.3DTE F76 n DTY 1.50 5.6 ... 27.90 25.37 16 26.63 -.5DTE En un DTV ... ... ... 58.42 48.68 131 50.69 -6.1DTF TxF DTF .84 6.3 ...q 14.86 13.03 9 13.30 -5.4DXC Tch n DXC .76f .9 ... 93.28 63.58 2446 84.40 +2.8DanaInc DAN .24 1.0 18 35.27 20.93 1083 23.27 -27.3Danaher DHR .64 .6 26 104.82 78.97 2230 102.50 +10.4Danaos DAC ... ... 1 3.20 1.05 65 1.30 -10.3DaqoNEn DQ ... ... 5 72.50 19.00 709 40.16 -32.4Darden DRI 2.52 2.8 20 100.11 76.27 1241 91.40 -4.8DarlingIng DAR ... ... 25 19.50 15.44 400 18.92 +4.4DaVita Inc DVA ... ... 17 80.71 52.51 1554 68.94 -4.6Daxor DXR .15 2.2 ... 21.66 3.40 15 6.80 +48.7DeanFoods DF .36 3.7 12 18.71 8.14 900 9.62 -16.8sDeckrsOut DECK ... ... ...cc 120.57 61.37 779 119.26 +48.6Deere DE 2.76f 1.7 32 175.26 112.87 2187 158.65 +1.4DE EnhGlb DEX .90 7.7 ...q 12.70 10.71 36 11.75 -3.1DelaCO VCF .72 4.9 ...q 16.50 14.00 7 14.55 -6.2sDelaDvInc DDF .62 5.4 ...q 11.50 10.18 147 11.50 +7.2DelaNatl VFL .72 5.8 ...q 13.94 12.25 1 12.51 -5.7DelaMN2 VMM .63 5.0 ...q 15.06 12.39 10 12.57 -6.7DelekLogis DKL 3.00f 10.5 14 35.54 26.60 40 28.70 -9.5Delek DK 1.00f 1.8 41 61.57 20.65 1507 56.80 +62.6DellTch n DVMT ... ... ...dd 92.40 60.77 1446 88.06 +8.3DelphiTc n DLPH .68 1.3 31 60.39 45.66 839 52.86 +.7DeltaAir DAL 1.22 2.3 11 60.50 44.59 6831 53.46 -4.5DeltaAprl DLA ... ... ...cc 23.47 16.90 22 19.77 -2.1Dltsh SPX n DMRL ... ... ... 59.02 49.16 2 55.00 +1.3Dlt SP400 n DMRM ... ... ... 56.45 48.78 2 55.19 +2.1Dlt SP600 n DMRS ... ... ... 58.11 47.73 1 57.81 +6.5DltshInt n DMRI ... ... ... 56.65 49.79 53.46 +.9Deluxe DLX 1.20 1.8 13 78.87 65.85 298 67.66 -11.9DenburyR DNR ... ... ...dd 4.75 .92 9841 4.45 +101.4DenisnM g DNN ... ... ...dd .64 .38 478 .52 -5.5tDespg.cm n DESP ... ... ... 36.56 22.26 733 22.40 -18.5DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 10.58 11832 11.51 -39.5DBDogs22 DOD ... ... ... 30.43 18.80 3 22.52 -11.8DBWMTR WMW ... ... ... 32.46 26.75 30.69 +2.3DB Cap pf DTK 1.90 7.6 ... 26.54 25.42 25.00 -2.7DeutBCT2 pf DXB 1.64 6.5 ... 26.51 24.12 234 25.19 -1.1DeutBCT5 pf DKT 2.01 7.8 ... 27.24 25.17 194 25.92 -.8DBCmdyS DDP ... ... ...q 57.02 38.00 48.33 +8.6DBCmdDL DYY ... ... ...q 4.09 2.08 3 2.86 -24.7DBCmdDS DEE ... ... ...q 77.00 DB AgriLg AGF ... ... ...q 13.46 8.96 9.96 -1.0DB AgriSh ADZ ... ... ...q 34.80 21.13 21.13 -39.3DB AgriDL DAG ... ... ...q 3.81 2.60 25 2.75 -3.8DB AgDS AGA ... ... ...q 32.50 22.38 24.46 -9.1DBGoldSh DGZ ... ... ...q 14.68 13.01 9 13.83 +1.6DBGoldDL DGP ... ... ...q 29.42 21.65 3 24.38 -2.4DBGoldDS DZZ ... ... ...q 6.29 4.88 24 5.52 +3.0DBGlbHY23 FIEG ... ... ...q 184.00 131.00 0 131.00 -23.4Deut HiOp DHG .72 4.8 ...q 15.20 14.53 14.97 -.3Deut Multi KMM .51 5.8 ...q 8.99 8.59 18 8.81 -.5Deut Muni KTF .84 7.6 ...q 13.64 10.94 72 11.10 -6.7Deut StInc KST .66a 5.4 ...q 12.66 12.11 18 12.25 -1.5Deut StMu KSM .84 7.7 ...q 12.80 10.70 25 10.91 -7.4DBXEmMkt DBEM .36e 1.5 ...q 26.32 21.41 93 24.25 +.7DBXEafeEq DBEF .95e 3.0 ...q 33.05 29.64 2308 32.14 +1.1DBXBrazEq DBBR .13e 1.1 ...q 14.00 10.03 12.06 +.3DBXGerEq DBGR .35e 1.2 ...q 29.78 25.97 8 28.04 -1.4Deu HYBd n HYLB ... ... ... 51.56 48.68 244 49.40 -2.0Dbx Tr etf DESC ... ... ... 36.00 30.65 35.01 +3.0DeutBarI n IFIX ... ... ... 50.76 49.59 49.96 -.2DeuBrcIn n IGVT ... ... ... 50.12 48.32 49.01 +.3DbXR1KECo DEUS ... ... ...q 33.87 28.87 52 32.81 +2.3DeutEmCo DEMG ... ... ... 30.95 26.30 0 27.34 -5.2DBXJapnEq DBJP .91e 2.1 ...q 46.61 37.94 504 43.81 -.6DbXDvxEU DEEF ... ... ...q 31.76 26.99 6 30.14 +.4Deut 300Ch ASHX .74p ... ...q 24.14 19.80 0 21.15 -4.2DbxItalyHE DBIT .22p ... ...q 26.39 22.95 23.73 +1.8DeutSthE n DBSE ... ... ... Deut Austrl n DBAU ... ... ... DbxEafeSC DBES .26p ... ...q 31.05 27.90 30.25 +1.9DbxAllWHiD HDAW .27e ... ...q 27.42 25.17 25.69 -4.0DbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.42 35 24.30 -1.7DbxNikk400 JPN ... ... ...q 31.67 25.97 34 29.72 +1.4Deut 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 2 26.29 -3.2DBX EMBd EMIH .99e 4.1 ...q 25.69 24.06 4 24.44 -2.6DBX 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 1 22.93 -.4DBXChiSC ASHS ... ... ...q 37.50 30.65 3 32.70 -6.1DBXHrvChi CN .30e .8 ...q 42.41 30.63 5 38.85 +4.1DBXMexHd DBMX 4.12e 15.7 ...q 21.63 17.69 17.75 -10.1DBXSKorH DBKO .03p ... ...q 32.94 28.67 31.34 -.2DBXAWxUS DBAW 1.33e 3.1 ...q 29.07 25.86 2 28.02 +.8DBXAsiaPH DBAP .74e 2.5 ...q 31.53 26.24 24 29.04 +2.2DBXEurHgd DBEU .65e 2.3 ...q 29.80 26.57 371 28.86 +1.5DBXUKHdg DBUK .89e 4.0 ...q 22.49 19.98 22.33 +2.5DBXHvChiA ASHR ... ... ...q 34.89 25.86 774 29.87 -3.7DevonE DVN .32f .8 27 45.16 28.80 5949 41.95 +1.3ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5Diageo DEO 3.20e 2.2 ... 148.75 117.73 317 144.18 -1.3DiamOffsh DO .50 2.6 32 20.98 10.06 1203 19.32 +3.9DiamRk DRH .50 4.0 17 12.99 9.87 3751 12.50 +10.7DianaShip DSX ... ... ...dd 5.13 3.07 260 4.68 +15.0DianaS pfB DSXpB 2.22 8.9 ... 25.12 21.18 9 24.96 +.6DianaSh20 DSXN 2.13 8.3 ... 26.18 22.76 9 25.71 +.1DicksSptg DKS .90 2.4 13 41.71 23.88 1798 37.39 +30.1Diebold DBD .40 3.2 14 28.50 11.43 1379 12.35 -24.5DigitalPwr DPW ... ... ...dd 5.95 .43 2.31 -28.0DigitalRlt DLR 4.04 3.7 52 127.23 96.56 911 108.10 -5.1DigitlR pfG DLRpG 1.47 5.8 ... 26.04 24.27 17 25.48 DigtlR pfH DLRpH 1.84 7.0 ... 27.95 25.93 25 26.18 -1.8DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.87 -2.6DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 6 24.03 -4.3DigitalR pfI DLRpI 1.59 6.1 ... 28.18 25.48 8 26.24 -4.6sDillards DDS .40 .4 11 93.58 49.91 437 92.92 +54.7Dillard38 DDT 1.88 7.2 ... 26.40 25.13 27 25.95 +.3DineEquity DIN 2.52m 3.9 5 81.78 36.71 414 64.07 +26.3DiploPhm DPLO ... ... 73 27.78 14.23 431 24.78 +23.5Dir SilMBl n SHNY ... ... ... 12.28 7.00 11 7.95 -16.5DirBrCm n COM ... ... ... 26.10 23.23 2 25.45 +3.7DirChInt n CWEB ... ... ... 69.08 41.71 56 58.41 +14.4Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 21.45 1 23.78 -9.4DirxAero n DFEN ... ... ... 58.00 25.75 60 52.72 +18.5DrxTrnBl n TPOR ... ... ... 43.11 23.47 10 34.15 -1.0DxEmMkt n EMBU ... ... ... 26.61 20.84 21.47 -16.9Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 14 20.87 -24.3DirxInds n DUSL ... ... ... 44.53 25.95 7 35.03 -4.6tDirxMex n MEXX ... ... ... 33.36 13.10 11 13.18 -36.0tDrxRBkBr rs WDRW ... ... ...q 56.13 20.13 2 20.20 -34.1DxRsaBr rs RUSS ... ... ...q 44.39 14.43 71 19.11 -16.9tDxSOXBr rs SOXS ... ... ...q 33.69 8.89 3597 9.12 -44.7DxGBull rs NUGT ... ... ...q 44.03 21.25 3803 25.29 -20.2DrGMBll rs JNUG .09e .6 ...q 25.76 11.34 4951 14.10 -20.6DirSPX Br SPDN ... ... ... 34.16 28.53 2 29.34 -4.1DxGlMBr rs JDST ... ... ...q 79.16 40.90 466 49.60 -3.3DirSPBear s SPXS ... ... ...q 42.18 24.22 3778 25.07 -16.3Dir7-10TBr TYNS ... ... ...q 29.52 27.74 1 29.20 +3.3DrxDlySpxB LLSP .10p ... ...q 40.38 31.74 1 37.76 +4.9DxChiABear CHAD ... ... ...q 38.47 27.67 4 31.53 +1.3DrxNGBear rs GASX ... ... ...q 47.19 16.50 30 19.31 -17.7DxSPOGBr rs DRIP ... ... ...q 28.73 5.59 5445 6.47 -45.4DrxRBkBull DPST ... ... ...q 95.94 43.51 24 92.88 +27.7DirDGlBr rs DUST ... ... ...q 35.88 19.01 2359 23.75 +.2DxSPXBll s SPUU ... ... ...q 57.21 40.57 9 52.84 +6.6DxEuFnBl EUFL ... ... ... 65.95 35.63 0 38.14 -19.7DirGlMin n MELT ... ... ... 28.00 23.20 24.48 sDirSCBll s SMLL .27e .5 ...q 58.56 39.39 1 58.50 +14.2Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 19.12 +1.7DrNsd100 rs QQQE ... ... ...q 47.40 39.20 17 45.85 +6.2sDrxDlySCB LLSC .10p ... ...q 40.43 31.20 2 40.58 +14.2Dir 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 92 43.05 -14.7DiEurBll3x EURL .14e .4 ...q 47.12 29.48 22 35.57 -6.6DrxEMBll rs EDC ... ... ...q 168.70 81.25 191 110.48 -12.1Dir MLPHi ZMLP 1.60m 10.2 ...q 17.94 13.61 25 15.61 -2.4tDxLatBll s LBJ ... ... ...q 49.13 21.06 72 19.33 -40.2DirTotBBr SAGG ... ... ...q 32.31 30.87 32.06 +3.0tDxBrzBull s BRZU ... ... ...q 65.25 21.52 9399 18.55 -53.9DxBiotBll rs LABU ... ... ...q 116.54 47.47 1277 99.07 +27.3DxIndiBll rs INDL ... ... ...q 120.64 69.14 45 76.52 -25.1DxNGBll rs GASL ... ... ...q 31.99 14.60 192 22.44 -11.6DrDevMBr DPK ... ... ...q 16.44 10.08 6 11.97 -2.8DxSPOGBl s GUSH ... ... ...q 47.00 15.04 1603 38.96 +28.4DxREBear DRV ... ... ...q 15.62 9.81 43 10.59 +1.1Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 20.90 +4.9DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 53.51 2 75.29 -2.4DxEnBear 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 16 53.78 -13.7tDxSCBear rs TZA ... ... ...q 18.57 8.86 7171 9.01 -26.6DxFnBr rs FAZ ... ... ...q 18.00 9.71 2247 10.15 -13.2Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 41.70 30 62.03 -32.8Dx30TBear TMV ... ... ...q 22.45 17.07 1881 19.96 +13.2DxFnBull s FAS ... ... ...q 82.80 46.48 1851 69.36 +1.4DxBiotBea rs LABD ... ... ...q 97.00 27.10 37.40 DrxTcBr rs TECS ... ... ...q 59.08 23.64 31.35 DrxACInsi KNOW .48e 1.1 ...q 43.81 38.11 14 42.47 +2.3tDxMCBr rs MIDZ ... ... ...q 19.74 11.10 4 11.09 -17.6DxChiBr rs YANG ... ... ...q 111.00 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 20.50 125 27.07 -8.9DxHcrBll s CURE ... ... ...q 63.45 37.96 163 46.92 +.7DxTcBull s TECL ... ... ...q 150.78 69.95 239 146.69 +30.8DxRetlBll s RETL ... ... ...q 45.73 21.33 52 43.30 +20.1DxSOXBll s SOXL .12e .1 ...q 209.00 78.00 639 181.57 +31.7Dir30TrBul s TMF ... ... ...q 23.46 16.93 629 18.70 -15.4Dir10TrBear TYO ... ... ...q 16.00 13.12 3 15.25 +8.5Dx10yTBull TYD ... ... ...q 47.36 38.20 4 39.69 -9.6DxMCBull s MIDU ... ... ...q 53.91 33.43 36 51.27 +10.4DrxREBull s DRN ... ... ...q 24.73 14.68 64 20.29 -11.2DirxChiBull YINN .38e 1.1 ...q 53.89 21.08 1080 35.67 +4.9DirxDMBull DZK ... ... ...q 100.54 64.13 5 78.54 -4.7sDrxSCBull s TNA .41e .5 ...q 87.63 48.17 2685 86.20 +22.7DrxSPBull s SPXL ... ... ...q 54.49 33.37 2733 47.09 +6.2DirxEnBull ERX ... ... ...q 44.29 21.37 2503 39.73 +13.7Discover DFS 1.40 1.9 14 81.93 57.50 2206 75.54 -1.8Disney DIS 1.68f 1.6 14 113.18 96.20 7538 102.47 -4.7Div&Inco DNI 1.63 13.1 ...q 14.25 11.61 34 12.49 -7.0DrReddy RDY .29e 1.0 ... 42.97 28.13 486 29.73 -20.8DocuSec rs DSS ... ... ...dd 3.16 .56 38 1.55 -13.9DolbyLab DLB .64 1.0 67 74.29 48.00 282 64.50 +4.0DollarGen DG 1.16f 1.2 16 105.82 65.97 2824 93.82 +.9DomMidst DM 1.34f 10.1 9 34.85 12.55 1249 13.20 -56.7DomEngy D 3.34 5.4 13 85.30 61.53 4230 62.39 -23.0tDomRes un DCUD ... ... ... 53.58 42.52 358 43.04 -16.7DomRs76 n DRUA ... ... ... 25.94 23.04 87 24.87 -2.7sDominos DPZ 2.20f .8 46 269.82 166.74 889 272.04 +44.0Domtar g UFS 1.74 3.6 18 52.58 36.29 956 48.66 -1.7Donaldson DCI .76f 1.6 25 52.20 42.59 471 48.09 -1.8DonlleyRR rs RRD .56 8.5 7 12.99 6.15 515 6.56 -29.5DonnlyFn n DFIN ... ... ... 23.75 15.22 741 16.88 -13.4DorianLPG LPG ... ... ...dd 8.73 6.20 140 8.31 +1.1DoubIncSol DSL 1.80a 8.9 ...q 21.56 19.56 221 20.18 DblLOppCr DBL 2.00a 9.5 ...q 26.09 20.48 83 21.08 -5.0DougDyn PLOW 1.06f 2.3 33 48.10 30.15 49 47.00 +24.3DEmmett DEI 1.00 2.6 25 41.59 34.72 1105 38.52 -6.2Dover DOV 1.88 2.4 20 109.06 75.74 1577 78.93 -21.8DoverDG DDE ... ... ...dd 2.40 .92 138 1.82 +78.4DoverMot DVD .08f 3.7 10 2.45 1.80 5 2.15 +10.3DowDuPnt DWDP 1.52 2.2 22 77.08 61.27 9273 69.42 -2.5DrPepSnap DPS 2.32 1.9 27 126.65 83.23 1024 120.21 +23.9Dry Gl24 n DCF .22f 2.3 ... 10.05 9.11 32 9.21 -2.0tDryHYSt DHF .35 11.2 ...q 3.57 3.12 367 3.12 -6.6DrMuBdInf DMB .75 6.0 ...q 13.54 12.10 43 12.50 -3.8DryfMu DMF .54 6.7 ...q 10.00 7.93 19 8.10 -8.9DryStrt LEO .52 6.7 ...q 9.18 7.53 129 7.68 -11.1DrySM DSM .50 6.5 ...q 8.85 7.42 57 7.62 -10.9Dril-Quip DRQ ... ... ...dd 56.55 35.85 284 49.65 +4.1DriveShack DS .48 7.5 17 6.94 2.41 281 6.41 +15.9DriveS pfB DSpB 2.44 9.5 ... 26.49 24.67 2 25.75 +.1DriveS pfC DSpC 2.01 8.0 ... 26.08 23.36 1 25.17 +.2DriveS pfD DSpD 2.09 8.3 ... 25.84 24.25 0 25.17 -1.1DuPnt pfA DDpA 3.50 4.1 ... 96.65 82.01 0 85.50 -7.5DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 1 101.13 -6.6Ducomun DCO ... ... 20 35.55 25.06 30 34.71 +22.0Df&PGblUt DPG 1.40 9.5 ...q 17.24 13.50 162 14.66 -5.5DufPUC DUC .60 7.1 ...q 9.33 8.40 26 8.42 -4.9tDukeEngy DUK 3.56 4.8 16 91.78 72.93 3290 73.48 -12.6DukeEn 73 DUKH 1.28 5.0 ... 26.60 23.71 20 25.58 +.9DukeRlty DRE .80 2.8 22 30.14 24.30 2825 28.50 +4.7sDunBrad DNB 2.09 1.6 19 131.86 101.17 344 130.82 +10.5Dycom DY ... ... 23 123.99 73.95 535 95.46 -14.3Dynagas DLNG 1.69 21.1 ... 15.94 7.51 86 8.01 -26.2Dynags pfA DLNGpA 2.25 8.8 ... 26.98 25.09 3 25.64 -1.5Dynegy 7 DYNC 1.75 2.2 ... 85.58 56.36 78.88 -.4DynexCap DX .72 11.1 15 7.41 6.02 265 6.46 -7.8Dynex pfA DXpA 2.13 8.3 ... 26.00 25.04 2 25.63 +.5Dynex pfB DXpB 1.91 7.9 ... 25.16 23.25 3 24.31 -1.9E -ETracBDC BDCS 1.84e 9.0 ...q 23.41 18.72 13 20.49 -1.3ETrMLPSht MLPS ... ... ...q 15.50 11.06 12.10 -2.2ETrAlerNG MLPG 1.86e 7.9 ...q 26.25 19.00 23.41 -2.8E-TrAlerInf MLPI 1.88e 7.9 ...q 27.18 20.31 402 23.73 -1.9ETBbgCmd DJCI ... ... ...q 16.92 14.33 1 16.53 +3.1ETrAlerian AMU 1.45e 8.5 ...q 19.18 14.59 37 17.09 -1.3E-TrFood FUD ... ... ...q 19.82 17.55 18.34 +1.9E-TrcEngy UBN ... ... ...q 10.00 5.67 1 9.14 +17.4E-TrcIMet UBM ... ... ...q 22.54 13.55 18.78 +10.1E-TracAg UAG ... ... ...q 21.45 16.11 18.69 +5.0ETr2xBDC BDCL 3.52e 22.3 ...q 20.09 13.13 126 15.81 -3.9E-TrcCmci UCI ... ... ...q 16.37 12.85 24 16.04 +4.2E-TrcSilv USV ... ... ...q 22.76 19.91 21.01 -3.4E-TrcGld UBG ... ... ...q 35.00 31.00 0 33.09 +.2E-TrLvstk UBC ... ... ...q 21.19 16.05 18.09 -8.6ECA MTrI ECT .33e 15.7 5 2.55 1.45 32 2.08 -3.5EG 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 16.82 461 19.21 -13.9EMCOR EME .32 .4 24 85.08 62.15 379 78.83 -3.6EMX Roy g EMX ... ... ... 1.34 .67 36 1.14 +37.2ENI E 1.29e 3.5 ...dd 40.15 29.44 148 36.71 +10.6EOG Rescs EOG .74f .6 ...dd 128.03 81.99 3696 117.93 +9.3EP Energy EPE ... ... ...dd 4.58 1.27 1015 2.73 +15.7EPAM Sys EPAM ... ... 71 131.75 77.96 509 124.14 +15.6EPR Prop EPR 3.84 6.2 16 75.55 51.87 442 62.38 -4.7EPR pfC EPRpC 1.44 5.5 ... 29.73 23.38 1 26.25 -2.5EPR pfE EPRpE 2.25 6.5 ... 37.59 33.48 34.85 -5.4EPR Pr pfG EPRpG 1.44 6.1 ... 25.23 21.60 9 23.52 -6.0EQT Corp EQT .12 .2 ...dd 67.84 43.70 2303 53.15 -6.6EQT GP n EQGP 1.03e 4.1 12 31.77 21.05 124 24.90 -7.4EQT Mid EQM 4.26f 7.3 11 78.75 50.89 515 58.05 -20.6ETF SITRis RISE ... ... ...q 25.18 22.59 5 24.71 +4.0ETF JrSil SILJ ... ... ...q 13.81 9.79 24 11.23 -1.1sETF Cyber HACK ... ... ...q 38.50 28.38 896 38.06 +20.3ETF BigD BIGD ... ... ...q 28.47 26.40 27.78 sETF MobP IPAY ... ... ...q 39.70 29.19 155 39.14 +12.2ETF M AlH MJ ... ... ... 39.72 26.02 312 31.77 +8.6sETF M Vid GAMR ... ... ... 54.26 39.99 20 53.82 +12.3ETF Drone IFLY ... ... ... 38.00 33.54 5 35.86 -4.0sETF AIPw n AIEQ ... ... ... 28.30 24.03 109 28.37 +9.6ETF MgT ef WSKY ... ... ... 35.50 31.34 8 32.72 -4.3Pure Fintch FINQ ... ... ... 29.73 27.44 28.95 sBlStIsrTc n ITEQ ... ... ... 35.33 30.11 9 35.13 +11.1ETF Clim ETHO ... ... ...q 37.25 30.23 2 36.18 +6.5sETFAlpAlt ALFA ... ... ...q 48.43 39.39 1 47.96 +12.0ChngFnDvr CHGX ... ... ... 20.37 18.02 19.45 +3.8ETF EmM n EEMD ... ... ... 28.41 24.44 1 25.01 -4.4ETF spx H n SPDV ... ... ... 28.19 25.00 8 27.00 +3.3ETF AptF n FTVA ... ... ... 30.36 24.74 31 28.15 +3.7ETF GOP n MAGA ... ... ... 29.82 24.92 0 27.98 +.3NtDUSEq ef MXDU ... ... ... 28.40 25.93 27.64 -2.6NtRkBsInt 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 16.30 +2.5ETF BrVl n BVAL ... ... ... 16.70 14.46 0 15.54 -2.1sETFDeepV DVP .66e 1.8 ...q 37.00 27.30 34 36.60 +11.6GlGoGld n GOAU ... ... ... 14.13 11.39 3 12.96 -.4ETF OCIO n OCIO ... ... ... 27.81 25.44 0 26.87 +.4ETF Seren ICAN ... ... ... 28.54 25.35 1 28.35 +4.5PremisCap TCTL ... ... ... 31.57 27.65 1 30.25 +.9AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 35.36 27.21 74 34.95 +15.3EtfAlphacln ALFI ... ... ...q 26.95 22.64 25.92 +3.9EtfUSGblJ JETS ... ... ...q 34.75 27.69 13 30.42 -6.6ETF Master HIPS 1.29 7.7 ...q 18.64 17.22 16.80 -5.3EtfDiaHVal DHVW .99e 3.0 ...q 33.86 30.05 3 32.92 -1.4EtfInfcMLP AMZA 2.08 26.6 ...q 10.33 6.55 998 7.81 -9.3ETF BioPr n BBP ... ... ... 45.18 37.33 0 43.58 +7.4ETF ClinT n BBC ... ... ... 36.25 25.88 8 34.61 +21.7InfrCpPfd PFFR ... ... ... 26.27 23.61 6 24.77 -1.1EtfNwfMSec NFLT 1.13e 4.6 ...q 25.95 23.87 19 24.33 -3.6EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9Etf VirtEM EMEM ... ... ... 28.57 23.83 24.30 -7.3Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8ETF Virt n CUMB ... ... ... 26.08 24.38 3 25.00 -1.9ETF PrMtl GLTR ... ... ...q 68.06 59.21 28 63.96 -1.6ETFS Com BCI ... ... ... 25.95 18.58 27 25.11 +2.6ETFS Comd BCD ... ... ... 27.60 23.25 4 27.06 +5.1ETFS EnCm BEF ... ... ... 29.22 22.55 1 28.41 +11.9ETFSGold SGOL ... ... ...q 132.10 117.19 20 125.61 -.4ETF Pall PALL ... ... ...q 107.47 79.11 29 96.20 -5.3ETF Plat PPLT ... ... ...q 97.94 83.35 65 85.52 -3.3EagleCGr GRF .50e 2.4 ...q 8.59 7.11 3 7.47 -5.9EagleGrInc EGIF 1.31 8.5 ...q 17.32 14.83 18 15.44 -6.9EagleMat EXP .40 .4 27 122.49 86.51 574 111.10 -1.9EaglePtCr ECC .80 4.5 ... 21.60 17.28 157 17.90 -4.8EagleP pfA ECCA 1.94 7.7 ... 26.36 24.96 3 25.25 -2.3EaglePt 20 ECCZ 1.75 7.0 ... 26.00 24.70 25.17 +.1EaglPt pfB ECCB 1.94 7.4 ... 26.60 25.50 10 26.35 +.2EagleP27 n ECCY ... ... ... 26.75 24.80 2 25.75 +1.4Earthstone ESTE ... ... ...dd 12.17 7.85 143 8.34 -21.5EastGvP n DEA 1.04 5.1 30 22.32 19.03 606 20.39 -4.5EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 2.7 33 96.30 77.74 199 94.69 +7.1EastChem EMN 2.24 2.1 15 112.45 81.39 902 108.30 +16.9EastCh 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 2.95 460 5.15 +66.1Eaton ETN 2.64f 3.3 18 89.85 69.82 2136 80.34 +1.7EatVn 22 n EFL ... ... ... 10.09 9.08 62 9.50 +2.8EatV HiIn21 EHT .60 6.1 ... 10.52 9.34 40 9.85 -1.5EV CAMu EVM .68 6.6 ...q 12.89 10.15 38 10.39 -9.7EVCAMu2 EIA .62 5.7 ...q 13.00 10.55 17 10.83 -5.8EVCAMu CEV .71 6.2 ...q 13.01 11.23 17 11.41 -6.2EatnVan EV 1.24f 2.2 20 60.95 45.06 474 55.95 -.8EV EnEq EOI 1.04 6.5 ...q 15.88 12.94 120 15.82 +9.0EV EEq2 EOS 1.05 6.0 ...q 17.72 14.41 105 17.43 +14.5EV FltRt EFT .91 6.2 ...q 15.33 14.03 113 14.82 +3.4EVFltRtIP EFF 1.13 6.7 ...q 17.15 15.93 38 16.84 +3.2 EV LtdDur EVV 1.22 9.6 ...q 14.29 12.67 281 12.76 -6.5EV MAMu MAB .65 5.1 ...q 16.00 12.35 7 12.83 -2.9EVMAMu MMV .69 5.5 ...q 14.04 12.26 6 12.41 -5.3EV MIMu MIW .71 5.4 ...q 14.39 12.52 13.08 -2.8EVMIMu EMI .71 5.5 ...q 14.52 12.04 0 12.87 +.3EVMuniBd EIM .77 6.5 ...q 12.99 11.60 88 11.81 -5.6EVMuni2 EIV .70 5.8 ...q 12.95 11.47 45 11.93 -3.1EVMunTT ETX .85 4.4 ...q 21.20 18.81 13 19.24 -7.1EV MuIT EVN .85 7.1 ...q 13.13 11.39 67 11.94 -3.7EV NMuOp EOT 1.03 5.1 ...q 23.54 20.02 28 20.33 -9.8EV NJMu EMJ .75 6.4 ...q 13.52 11.51 6 11.63 -6.4EVNJMu EVJ .73 6.5 ...q 12.95 10.99 6 11.20 -4.6EVNYMu2 NYH .69 6.3 ...q 13.64 10.48 2 10.82 -6.4EV NYMu ENX .72 6.4 ...q 13.34 11.01 13 11.23 -8.9EVNYMu EVY .74 6.1 ...q 13.56 11.84 2 12.16 -4.3EV OHMu EIO .70 6.0 ...q 14.70 11.35 1 11.61 -8.6EVOHMu EVO .73 5.9 ...q 14.10 12.10 2 12.42 -4.7EV PAMu EIP .77 6.4 ...q 13.35 11.62 1 12.03 -3.3EVPAMu EVP .73 6.4 ...q 12.66 11.23 11.38 -6.6EVRiskMgd ETJ 1.12 11.9 ...q 9.92 8.74 452 9.40 -2.4EV SrFlt EFR .95 6.5 ...q 15.06 14.01 54 14.63 +1.3EV SrInc EVF .42 6.4 ...q 6.87 6.31 82 6.56 +.6EVShDur EVG 1.08 8.2 ...q 14.64 13.08 17 13.16 -8.3EVTxABdO EXD 1.16 12.6 ...q 11.98 9.12 49 9.18 -10.4EV TxAd EVT 1.74 7.5 ...q 24.43 21.01 146 23.14 -.6EV TxAG ETG 1.23 7.1 ...q 18.45 16.06 91 17.25 -.5EV TxAOp ETO 2.16 8.6 ...q 26.83 22.60 49 25.15 -1.0EV TxDiver ETY 1.01 8.1 ...q 12.62 10.17 346 12.43 +2.0EVTxMGlo EXG .98 10.3 ...q 9.84 8.02 759 9.47 +1.0EVTxBWIn ETB 1.30 8.0 ...q 17.27 15.28 68 16.13 -3.6EVTxGBW ETW 1.17 9.9 ...q 12.74 11.15 202 11.77 -1.3EVTxBWOp ETV 1.33 8.6 ...q 15.63 14.19 129 15.52 +1.0EclipseRs ECR ... ... 23 3.10 1.23 524 1.58 -34.2Ecolab ECL 1.64 1.1 31 150.46 125.74 831 145.87 +8.7Ecopetrol EC .16e .7 ... 23.34 8.60 892 21.54 +47.2Edenor EDN ... ... ... 63.29 28.88 89 45.30 -8.9Edgewell EPC ... ... 12 78.04 39.50 908 46.48 -21.7EdisonInt EIX 2.42f 4.1 14 83.38 57.63 1895 59.72 -5.6EducRltTr EDR 1.56 4.0 31 40.84 30.07 1114 38.93 +11.5EdwLfSci s EW ... ... 47 143.76 100.20 1278 142.01 +26.0seHiCarSvc EHIC ... ... ... 13.43 8.89 298 13.45 +16.28x8 Inc EGHT ... ... ...dd 23.05 10.30 625 18.10 +28.4ElPasoEl EE 1.44f 2.5 24 61.15 48.05 188 56.50 +2.1ElPasE pf EPpC 2.38 5.0 ... 51.33 45.41 1 47.75 -2.1EldorGld g EGO .02e ... 11 2.93 .80 2388 1.13 -21.0Electrmed ELMD ... ... 19 7.96 4.60 8 5.00 -17.6ElevCr n ELVT ... ... ... 9.48 5.90 131 7.90 +4.9EliLilly LLY 2.25 2.6 81 89.09 73.69 3124 85.88 +1.7Elk 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 ... ... 75 114.95 79.71 407 107.46 +20.2EllingtnF EFC 1.76 11.1 11 16.83 14.12 35 15.84 +9.2EllingtRM EARN 1.48 13.0 14 15.74 10.23 68 11.35 -5.7Ellomay ELLO ... ... ... 11.09 7.50 6 8.20 -8.9EllswthFd ECF .80e 8.5 ...q 9.88 8.81 19 9.46 +.5Ellswt pfA ECFpA 1.31 5.4 ... 26.20 23.39 3 24.24 -3.5eMagin EMAN ... ... ...dd 2.80 1.23 54 1.70 +3.0EAndinA AKO/A .68e 3.0 ... 28.25 22.07 1 22.46 -15.3EAndinB AKO/B .74e 2.9 ... 31.80 23.90 9 25.92 -11.5Embraer ERJ .13e .6 ... 28.55 17.90 1315 23.96 +.1EmerExp n EEX .29f 1.4 ... 24.56 18.19 149 20.97 +3.1EmergeES EMES 2.68m ... ...dd 10.81 5.65 446 7.87 +9.5EmergBio EBS ... ... 30 55.91 31.06 214 52.79 +13.6EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.6 28 74.45 57.47 1879 73.37 +5.3EmerR hs MSN ... ... ...dd 1.89 1.07 11 1.40 -4.1EmpOPES ESBA .34 2.0 ... 21.53 15.17 8 17.12 -17.2EmpOP60 OGCP .34 2.0 ... 21.30 15.28 0 17.17 -15.8EmpOP250 FISK .34 2.0 ... 21.17 15.88 2 17.06 -16.4EmpStRTr ESRT .34 2.0 44 21.66 15.94 850 17.22 -16.1EmployH EIG .80 2.0 14 50.45 38.35 89 40.50 -8.8EElChile EOCC 1.07e 4.9 ... 29.41 21.43 26 21.63 -19.6EnLinkLP ENLK 1.56 9.1 ... 18.58 12.75 1674 17.14 +11.5EnableMid ENBL 1.27 7.6 18 17.67 12.89 2044 16.73 +17.7EnbrdgEM EEQ 1.40t ... ...dd 16.39 8.38 502 9.35 -30.2EnbrdgEPt EEP 1.40 14.2 11 16.72 8.89 745 9.83 -28.8Enbridge ENB 2.68 ... ... 42.31 29.00 3605 31.29 -20.0EnCana g ECA .06 .5 21 14.31 8.01 9071 12.47 -6.5EncompHlth EHC 1.00 1.5 24 66.88 42.21 306 65.70 +33.0HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 48 3.24 1.94 635 2.85 +19.2EnduroRT NDRO 1.55e 50.8 8 4.41 2.29 134 3.05 -3.2EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 23 71.97 46.16 1504 64.09 +11.3Energizer n ENR 1.16 1.9 21 64.00 40.64 429 60.55 +26.2Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.21 1.30 229 2.04 +14.0EgyTrEq s ETE 1.22 6.9 21 19.34 12.80 2817 17.68 +2.4EngyTrfPt ETP 2.26 11.7 19 21.68 15.06 4627 19.32 +7.8EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8Enerpls g ERF .12e .9 17 13.49 7.55 1302 12.84 +31.2tEnersisAm ENIA .21e 2.3 ... 12.11 9.21 1057 9.29 -16.8EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 4.2 ... 6.57 5.03 306 5.28 -7.0sEnerSys ENS .70 .9 29 81.89 61.33 135 81.92 +17.7Engility EGL ... ... ...cc 35.63 21.19 77 31.63 +11.5EnLinkLLC ENLC 1.05f 6.2 15 20.00 13.80 664 17.00 -3.4Ennis Inc EBF .80 4.3 14 21.50 16.10 67 18.80 -9.4EnovaIntl ENVA ... ... 20 35.35 11.15 655 34.55 +127.3EnPro NPO .96f 1.3 42 94.79 66.01 168 74.55 -20.3ENSCO ESV .04 .6 ...dd 7.60 4.10 15702 6.82 +15.4Enservco ENSV ... ... ... 1.50 .28 292 1.21 +87.9EnSync ESNC ... ... ... .65 .31 125 .35 -13.1Entercom ETM .36 5.3 9 12.43 6.30 3011 6.85 -36.6EntArk66 n EAI 1.22 5.0 ... 25.29 23.08 37 24.59 -2.1EntArk 63 EAE 1.19 4.9 ... 25.60 22.51 6 24.29 -2.6EntArk 52 EAB 1.23 5.0 ... 25.45 23.26 8 24.52 -2.8Entergy ETR 3.56 4.6 34 87.85 71.95 5446 76.63 -5.8EntLA 66 ELC 1.22 5.0 ... 25.17 23.08 42 24.55 -1.1EntgyLA52 ELJ 1.31 5.2 ... 25.75 23.76 10 25.32 +.9EntLA 63 ELU 1.18 4.9 ... 25.72 22.61 2 23.91 -3.7EntMS FtM EMP ... ... ... 25.49 23.18 21 24.50 -2.6EntgyNO n ENO ... ... ... 26.99 24.25 11 25.66 +.2EntgyNO 52 ENJ 1.25 5.1 ... 25.90 23.17 1 24.58 -1.5EntgyTx64 EZT 1.41 5.4 ... 27.67 25.02 3 26.17 -1.3EntProdPt EPD 1.71f 5.8 21 29.65 23.10 4454 29.37 +10.8Entravisn EVC .20 4.7 43 7.90 3.90 299 4.25 -40.6EntrResc EGI ... ... ... .69 .34 40 .42 -31.2Envestnet ENV ... ... 45 60.28 36.85 182 55.45 +11.2EnviroStr EVI .20e ... 81 43.10 21.30 2 39.80 -.5EnvisnHl n EVHC ... ... ...dd 64.00 23.79 1521 42.97 +24.3Enviva n EVA 2.50f 8.1 ...cc 31.95 25.01 39 30.75 +11.2EnzoBio ENZ ... ... ...dd 12.04 5.35 117 6.61 -18.9Equifax EFX 1.56 1.2 22 147.02 89.59 1997 126.49 +7.3EquityCmw EQC ... ... 31 32.35 27.96 956 31.13 +2.0EqCm pfD EQCpD 1.63 6.3 ... 27.24 25.24 1 25.60 -2.8EqCm 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 93.18 79.78 453 91.67 +3.0EqtyRsd EQR 2.16 3.4 31 70.46 54.97 2031 64.11 +.5EquusTR EQS ... ... 30q 2.54 2.18 50 2.37 -1.3EraGroup ERA ... ... 12 13.36 8.00 17 12.86 +19.6Eros Intl EROS ... ... ...dd 16.90 6.65 404 13.35 +38.3EscoTech ESE .32 .5 19 66.80 50.30 60 58.65 -2.7Espey ESP 1.00 3.5 58 29.97 21.07 28.30 +18.1Essent ESNT ... ... 9 50.08 32.73 528 36.71 -15.5EssexPT ESS 7.44f 3.1 28 270.04 214.03 498 240.73 -.3EsteeLdr EL 1.52 1.0 51 153.88 93.45 1590 151.51 +19.1Esterline ESL ... ... 17 101.50 67.15 122 74.45 -.3EtfSilver SIVR ... ... ...q 17.70 14.92 121 16.26 -1.6EthanAl ETH .76 3.1 16 33.13 21.50 385 24.20 -15.4Etrac2xMtg MORL 3.31e 21.4 ...q 19.50 12.50 134 15.48 -12.3Et2xDJDiv DVYL 3.55e 5.0 ...q 77.86 60.01 3 70.92 -3.1Etr2xHomb HOML ... ... ...q 70.00 33.82 49.53 -17.7EtrCrdOil n OILX ... ... ... 42.14 25.90 1 38.14 +17.0EtHiDLwV HDLV 2.57e 10.5 ... 33.35 23.58 15 24.57 -23.7Etr2xSPX SPLX ... ... ...q 73.35 35.85 56.83 +4.8Etr2xCEFd CEFL 2.88 18.1 ...q 18.98 15.40 81 15.92 -12.1EtrcDvsHi DVHL 2.85e 14.7 ...q 22.47 17.57 6 19.37 -4.2EtrWFxEn LMLP 1.90e 11.3 ... 19.00 14.10 33 16.76 +6.5EtracReit LRET 2.00e 8.4 ...q 27.57 19.32 0 23.73 -9.7UBS VlHdg XIVH ... ... ... 82.84 11.86 6 15.90 -79.4VelShSP46 BSWN ... ... ... 24.95 9.02 1 10.72 -40.0UBS VlVIX LSVX ... ... ... 33.40 12.32 15.10 -50.7Etr EnhGl FIHD ... ... ... 191.45 145.40 15 163.11 -5.2FI EnhEu n FIEE ... ... ... 202.02 151.77 2 164.81 -7.1Etr SP MLP MLPZ .06p ... ... 51.00 31.45 1 41.40 -3.4Etr MLP In MLPQ .08p ... ... 51.75 25.63 12 34.55 -8.3EtrAlerTRt 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 15.48 -5.0EtrMtgReit MRRL 1.70e ... ...q 19.46 11.51 3 15.50 -12.5EtrSCHiDv SMHD 3.06e 16.1 ...q 21.90 14.27 29 18.96 -3.4Euronav n EURN 2.41e ... ...dd 9.65 6.90 692 9.50 +2.7EuroEqFd EEA .17e 1.8 ...q 10.88 9.02 50 9.60 -2.7EvansBc EVBN .92f 2.0 18 47.98 37.80 11 46.35 +10.6Evercore EVR 2.00f 1.8 25 111.85 69.55 267 109.80 +22.0EverestRe RE 5.20f 2.3 25 277.17 208.81 145 230.08 +4.0Evergy EVRG 1.60 3.1 23 57.44 47.06 2929 51.93 -1.6EveriHldgs EVRI ... ... ...dd 8.99 6.08 480 8.28 +9.8tEversrceE ES 2.02 3.8 17 66.15 53.51 2195 53.60 -15.2Evertec EVTC .40 1.8 18 22.70 12.60 263 22.10 +61.9EvolentH n EVH ... ... ...dd 27.25 10.30 1759 22.20 +80.5EvolPetrol EPM .40 4.1 20 10.25 6.35 267 9.75 +42.3EvoquaWt n AQUA ... ... ...cc 25.36 18.05 484 19.71 -16.9ExantasCap XAN .20 2.0 ...dd 11.38 8.51 87 9.96 +6.3ResCap pfA RSOpA 2.13 8.6 ... 25.58 23.65 24.57 ResCap pfB RSOpB 2.06 8.4 ... 25.37 23.96 24.60 -1.6ResCap pfC RSOpC 2.16 8.3 ... 26.00 24.75 25.96 +1.7ETYldShHi YYY 1.92 10.4 ...q 20.00 18.24 80 18.39 -5.6ExTrRobo ROBO .07e .2 ...q 46.20 33.79 284 42.37 +2.5RxVlmxWk VMAX ... ... ... 31.03 2.69 1 18.96 +54.9Ber Gl Rs n BRGL ... ... ... 28.14 24.89 27.41 +5.2Ber US Rs n BERN ... ... ... 29.41 24.94 28.56 +6.3ExTTactUS HTUS ... ... ...q 29.30 24.04 2 27.39 +.9ETF IndExp TETF ... ... ... 21.64 16.10 7 21.16 +11.1RxVlmxInF VMIN ... ... ... 46.55 2.37 62 3.27 -90.5ExTrGldE GHE ... ... ... 26.95 ExTGldSP GHS 1.33e 4.0 ... 36.05 28.94 1 33.47 +2.4ETEMeCmc EMQQ .02p ... ...q 43.50 31.07 71 38.58 +1.4Exelon EXC 1.38f 3.4 11 42.67 35.37 6081 40.14 +1.9Express EXPR ... ... 33 11.34 5.28 2148 10.18 +.3sExtendStay STAY .88f 4.0 45 22.30 16.27 1298 21.76 +14.5Exterran n EXTN ... ... ...cc 33.69 23.29 160 28.33 -9.9ExtraSpce EXR 3.44f 3.5 24 99.56 73.70 727 97.73 +11.8ExxonMbl XOM 3.28f 4.0 18 89.30 72.16 13393 82.88 -.9F -FB Finl n FBK .06p ... 17 45.43 32.84 144 41.96 -.1sFBL Fn FFG 1.84 2.2 19 82.55 59.75 10 82.50 +18.4sFCB Fin FCB ... ... 23 62.75 39.90 230 61.70 +21.5FGL Hldg n FG ... ... ... 11.94 8.20 1435 8.48 -15.8FGL Hld wt FG/WS ... ... ... 2.50 .97 1.48 -2.0FMC Corp FMC .66 .7 17 98.70 71.43 1147 88.79 -6.2FNBCp PA FNB .48 3.4 14 14.92 12.02 3494 14.04 +1.6 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Friday, June 8, 2018

PAGE 54

FNB FL pfE FNBpE ... ... ... 31.65 27.64 6 28.52 -2.5FTFQAntiB BTAL ... ... ...q 20.69 18.31 19.05 -1.2FTFQMom MOM ... ... ...q 26.26 22.36 0 25.88 +7.7FTFQuSize SIZ ... ... ...q 21.94 19.25 19.98 FTFQValu CHEP ... ... ...q 27.13 23.73 24.23 -7.1FTFQHgDiv DIVA 1.08e 2.8 ...q 25.68 23.17 4 24.01 -3.4FqfOAsiaDv OASI .43e ... ...q 32.18 27.53 1 29.61 -1.3FqfOEurDiv OEUR .15e ... ...q 26.90 23.65 7 24.18 -5.1FQFO USDv OUSA .20e ... ... 33.39 28.98 38 31.17 -2.3FS Invest FSIC .76 9.7 9 9.40 6.95 471 7.80 +6.1FTE Net n FTNW ... ... ... 26.25 14.10 24 19.87 +20.4FTI Cnslt FCN ... ... 28 65.14 31.65 241 64.27 +49.6tFTS Intl n FTSI ... ... ... 22.60 16.92 537 17.12 -12.7Fabrinet FN ... ... 13 47.02 24.02 420 36.95 +28.7FactsetR FDS 2.56 1.2 26 217.36 155.09 179 206.49 +7.1sFairIsaac FICO .08 ... 49 193.73 131.35 279 192.83 +25.9FairmSant FMSA ... ... 35 6.39 2.47 5.63 +7.6FangHldg SFUN .20e 3.9 ...dd 5.69 3.01 1692 5.09 -8.8Farmland FPI .51 5.9 79 9.89 7.15 156 8.71 +.3Farmln pfB FPIpB 1.50 6.0 ... 27.96 24.60 26 25.10 -2.6FedExCp FDX 2.00 .8 15 274.66 203.13 1750 257.25 +3.1FedAgric AGM 2.32 2.5 ... 95.97 62.72 24 92.35 +18.0FdAgricA AGM/A 2.32 2.7 26 87.20 61.00 1 85.18 +17.1FAgMt pfA AGMpA 1.47 5.8 ... 26.88 24.75 1 25.51 +1.5FAgMt pfB AGMpB 1.72 6.6 ... 28.80 25.52 26.18 -.6FAgMt pfC AGMpC 1.50 5.7 ... 31.25 25.68 2 26.50 -4.7FedRlty FRT 4.00 3.3 21 135.59 106.41 399 120.83 -9.0FedRlt pfC FRTpC 1.25 5.3 ... 25.48 21.32 8 23.38 -7.1sFedSignl FSS .28 1.2 29 24.86 16.28 238 24.25 +20.7FedInvst FII 1.08f 4.4 9 36.76 23.73 980 24.82 -31.2FedPMu FMN .88 6.6 ...q 15.07 13.19 12 13.45 -4.2Ferrari n RACE ... ... ... 141.56 84.38 286 136.45 +30.2Ferrellgs FGP .40 11.0 ...dd 5.75 2.87 465 3.65 -14.7Ferro FOE ... ... 17 25.50 17.37 448 20.86 -11.6FiatChrys FCAU ... ... ... 24.95 10.46 6406 21.39 +19.9FibriaCelu FBR .09e .5 ... 22.05 9.56 2034 19.02 +29.4FidCorpBd FCOR 1.58 3.3 ...q 51.30 48.13 5 48.41 -5.0FidLtdTm FLTB .98 2.0 ...q 50.75 49.21 8 49.33 -1.6FidTotBd FBND 1.20e 2.5 ...q 50.80 48.42 96 48.80 -2.9sFidCnsDis FDIS .40e .9 ...q 42.99 34.66 103 43.01 +9.9FidCnsStpl FSTA .87e 2.9 ... 35.47 29.50 64 30.37 -11.5FidEnergy FENY .53e 2.5 ...q 22.21 17.01 191 21.50 +7.2FidFinan FNCL .60e 1.5 ...q 43.90 34.85 204 41.37 +1.5FidHlthCre FHLC .70e 1.7 ...q 44.44 37.09 103 41.71 +4.3FidIndls FIDU .56e 1.4 ...q 41.28 34.01 54 39.08 +1.0Fid Val n FVAL ... ... ... 35.18 28.89 15 33.61 +2.3Fid Qual n FQAL ... ... ... 34.02 28.40 10 33.17 +4.3sFidInfoTch FTEC .42e .7 ...q 57.68 42.32 446 56.99 +14.0sFid Moment FDMO ... ... ... 34.14 27.70 23 33.94 +8.5Fid LowVol FDLO ... ... ... 32.45 27.57 14 31.68 +3.5Fid RisR n FDRR ... ... ... 32.71 27.94 71 31.31 +2.2Fid CoreD n FDVV ... ... ... 30.41 26.24 34 29.79 +3.8FidMsciRE FREL .86e 3.6 ...q 25.36 21.73 308 24.09 -2.5FidUtils FUTY 1.21e 3.8 ...q 37.01 30.99 85 32.25 -6.5FidTelecm FCOM .76e 2.7 ...q 33.57 27.59 17 28.47 -7.9FidelMatls FMAT .53e 1.5 ...q 37.11 30.49 41 35.14 +.3FidlNatFn FNF 1.20f 3.2 14 42.52 30.56 989 37.41 -4.7FidNatInfo FIS 1.28 1.2 20 107.06 83.36 1109 105.47 +12.1FidClayOp FMO 1.72f 14.2 ...q 15.43 10.27 84 12.17 -7.5Fieldpt wt FPP/WS ... ... ... .16 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.44 24.92 25.15 58.com WUBA ... ... 96 89.90 40.02 1023 81.63 +14.1FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9FstAFin n FAF 1.52 2.9 21 62.71 42.86 600 52.13 -7.0FtBcp pfA FBPpA ... ... ... 12.30 FtBcp pfB FBPpB ... ... ... 12.00 FtBcp pfC FBPpC ... ... ... 12.07 FtBcp pfD FBPpD ... ... ... 12.69 FtBcp pfE FBPpE ... ... ... 12.03 sFstBcpPR FBP ... ... 27 8.10 4.48 1484 8.05 +57.8FstCash FCFS .88f .9 36 95.40 55.25 267 94.15 +39.6sFstCwlth FCF .36f 2.2 23 16.32 12.07 334 16.26 +13.5sFstData n FDC ... ... 10 20.21 14.73 5691 19.99 +19.6FstHorizon FHN .48 2.5 16 20.86 15.84 2872 19.07 -4.6FstHrz pfA FHNpA 1.55 6.1 ... 26.06 24.77 3 25.40 +.8FstInRT FR .87 2.6 22 33.75 27.61 713 33.49 +6.4FMajSilv g AG ... ... ...dd 8.73 4.93 3202 7.47 +10.8FstRepBk FRC .72 .7 ... 105.52 84.56 1231 102.26 +18.0FstRep pfB FRCpB 1.55 6.0 ... 25.63 FstRep pfD FRCpD 1.38 5.3 ... 26.36 24.16 12 25.77 +1.0FstRep pfE FRCpE 1.75 6.7 ... 27.45 25.75 7 26.02 -.4FstRep pfF FRCpF 1.43 5.5 ... 27.00 24.65 4 25.74 -.2FtRepB pfH FRCpH 1.28 5.1 ... 25.97 23.30 10 25.03 -1.5FtRpBk pfG FRCpG ... ... ... 27.05 24.09 14 25.43 -1.6FtTr 22 n FIV ... ... ... 10.10 9.02 85 9.34 +2.3tFtTrGlob FAM .90 8.7 ...q 12.15 10.31 24 10.32 -10.9sFT MCGr FNY .15e .3 ...q 44.46 33.90 56 44.13 +12.6FT MCVal FNK .40e 1.1 ...q 37.68 32.17 1 36.58 +.8FT Austrla FAUS .80e 2.4 ...q 34.27 30.12 32.94 -3.1sFT SCGr FYC .04e .1 ...q 49.12 36.99 107 48.62 +14.4sFT SCVal FYT .26e .7 ...q 38.72 32.07 1 38.67 +4.9FT MegaCp FMK .44e 1.2 ...q 36.82 29.65 5 35.32 +5.4FTEurSelDv FDD 1.09e 7.9 ...q 14.79 12.90 229 13.80 +.5sFTDJMic FDM .49e .9 ...q 51.91 41.86 25 51.81 +9.2tFT DynEq FDEU 1.45 8.8 ...q 20.20 16.46 104 16.52 -11.7FtTEqCom ERM ... ... ... 23.64 20.17 5 22.46 +.4FtT EqTact TERM ... ... ... 23.62 19.41 1 22.52 +.8FT PfdSec FPE 1.02e 5.3 ...q 20.25 19.07 1559 19.27 -3.7FT HeitGl PRME ... ... ... 20.81 17.96 0 19.98 +.2FT EM Sl n RNEM ... ... ... 59.26 51.56 0 52.41 -3.8FT LgShEq FTLS .16e .4 ...q 41.72 35.71 27 39.80 +1.3FT PfInc n FPEI ... ... ... 21.03 19.12 30 19.19 -4.7FT VolIn n HDMV ... ... ... 36.34 32.75 16 34.23 -.3FT VolD n HUSV ... ... ... 23.72 21.53 18 22.92 -.3FTEgyInco FEN 2.32 10.1 ...q 28.00 21.34 40 22.90 -13.6FTEnInfra FIF 1.32a 8.4 ...q 19.23 14.57 54 15.72 -11.8FtTrEnEq FFA .96 6.1 ...q 16.67 14.00 77 15.76 -2.7FTArcaBio FBT ... ... ...q 147.10 106.70 56 141.76 +13.8sFTDJInet FDN ... ... ...q 139.85 92.00 695 137.61 +25.2FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.0 ...q 24.67 18.65 245 22.69 -.4FT ConDis FXD .30e .7 ...q 45.57 35.88 29 42.71 +1.5FT ConStap FXG .75e 1.6 ...q 51.57 44.32 28 45.46 -6.6FT Engy FXN .33e 2.0 ...q 17.62 12.25 319 16.83 +8.7FT Fincl FXO .65e 2.0 ...q 32.92 28.10 103 32.42 +3.5FT HlthCr FXH ... ... ...q 76.92 63.96 20 74.89 +7.3FT IndPrd FXR .16e .4 ...q 42.74 34.52 334 40.86 +.7FT Matls FXZ .37e .8 ...q 46.43 37.58 354 44.33 +1.1FT Tech FXL .13e .2 ...q 59.90 43.15 303 58.24 +13.5FT Utils FXU .67e 2.7 ...q 28.59 23.46 40 25.14 -3.4FTDJGlDiv FGD 1.42e 5.5 ...q 28.07 24.61 59 25.90 -1.7FT GlbRE FFR .75e 1.7 ... 47.43 41.42 1 45.45 -.1FT NAEngy EMLP .93e 4.1 ...q 25.51 21.43 900 22.72 -7.5FT HiLgSh FSD 1.20 8.1 ...q 17.45 14.63 94 14.79 -10.0FT USIPO FPX .32e .4 ...q 74.54 58.86 75 72.48 +6.2FTChnd FNI .19e .5 ...q 43.90 34.22 8 40.82 +3.1FT Dow30 n EDOW ... ... ... 23.50 19.61 10 22.51 +1.7FT EngCn FLM .58e 1.0 ...q 63.91 52.97 5 58.34 -2.0FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2FT Wtr FIW .21e .4 ...q 50.09 41.72 9 49.01 +.6FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 8.9 ...q 25.10 21.49 277 21.90 -10.1FT LCCore FEX .58e 1.0 ...q 62.82 52.42 110 60.80 +3.9sFT LCGr FTC .24e .4 ...q 68.32 54.23 21 67.87 +10.9FT LCVal FTA .82e 1.5 ...q 57.69 49.07 42 53.46 -2.1FT MLP&E FEI 1.42 11.1 ...q 16.50 11.68 151 12.85 -17.3sFT MCCore FNX .51e .7 ...q 69.93 57.71 62 69.79 +6.2FTMstrDv FDL .79e 2.7 ...q 31.14 27.37 126 28.96 -3.8FTFutStrt FMF ... ... ... 51.53 37.80 1 47.73 +.2FstTrMtg FMY 1.02 7.6 ...q 14.48 13.32 14 13.34 -6.3sFT MultCG FAD .20e .3 ...q 73.86 57.62 34 73.36 +11.8FT MultCV FAB .45e .8 ...q 59.34 50.58 13 56.83 -.3FT MLPEn FPL 1.26 12.2 ...q 13.49 9.57 109 10.31 -13.1FT REIT FRI .39e 1.7 ...q 24.11 20.20 14 22.84 -1.9sFT SCCore FYX .38e .6 ...q 66.76 53.07 536 66.46 +8.6FTSpecFin FGB .70 11.6 ...q 7.57 5.65 24 6.06 -1.3FTStrHi2 FHY 1.32 11.1 ...q 13.90 11.86 17 11.88 -7.1FTrVL100 FVL .05e .2 ...q 25.04 20.82 0 24.22 +3.6FTrVLDv FVD .57e 1.9 ...q 31.85 28.82 566 30.30 -1.8tFT EmOp FEO 1.40 9.7 ...q 17.42 14.50 73 14.46 -11.4FTrSenFlt FCT .72 5.6 ...q 13.58 12.62 79 12.86 +.2FirstEngy FE 1.44 4.3 7 35.56 28.72 2742 33.34 +8.9Fitbit n FIT ... ... ...dd 7.32 4.51 11421 6.51 +14.0500.com WBAI ... ... 83 23.22 8.96 547 18.99 +87.8FvPntHld n FPH ... ... ... 15.45 10.97 61 11.44 -18.9FlagstarB FBC ... ... 31 40.06 29.61 249 37.75 +.9F&C DynPf DFP 1.92 8.2 ...q 28.36 22.78 101 23.32 -12.6FlrtyPfdInc PFD 1.08 8.0 ...q 16.34 13.19 20 13.56 -9.5FlrtyPfdOp PFO .88 8.1 ...q 13.00 10.65 14 10.79 -8.6FlrtyPfdSc FFC 1.63 8.7 ...q 22.44 18.28 92 18.81 -8.1FlrtyTotR FLC 1.63 8.4 ...q 22.51 19.07 28 19.47 -9.9Flanign BDL .25f .9 15 30.95 20.20 1 26.40 +11.9Fleetcor FLT ... ... 25 213.74 138.43 957 200.15 +4.0FlexUSTilt TILT 1.74e 1.5 ...q 118.93 100.11 5 116.08 +3.7FlxEmgTilt TLTE 1.26e 2.2 ...q 65.59 52.45 18 58.50 -2.0FlxUpstNR GUNR .67e 1.9 ...q 35.54 28.03 377 35.15 +5.6Flx3yrTips TDTT .39e 1.6 ...q 24.71 24.06 194 24.21 -.6Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.27 109 24.53 -1.7FlxCoreSl n BNDC ... ... ... 28.51 24.03 0 24.15 -3.6FlexEMTilt TLEH ... ... ...q 33.14 27.86 2 30.93 +.3FlxDMTilt TLDH ... ... ...q 30.34 26.89 5 29.02 -.5FlxGlbQRE GQRE 1.33e 2.1 ...q 64.31 57.24 8 63.60 +1.3FlxGblInfr NFRA .95e 2.1 ...q 49.99 44.91 23 46.23 -5.2FlxDevTilt TLTD 1.88e 2.8 ...q 73.71 62.28 21 68.17 -1.5FlxIntDvDf IQDE 1.15e 4.7 ...q 27.04 23.83 2 24.25 -4.9FlxIntDvDy IQDY 1.02e 3.7 ...q 30.65 26.05 5 27.81 -2.7FlxIntlDiv IQDF 1.01e 3.9 ...q 28.63 24.85 1034 25.68 -4.1FlxQDvDef QDEF 1.19e 2.6 ...q 46.52 40.00 7 45.51 +3.2FlxQDvDyn QDYN 1.22e 2.7 ...q 47.20 39.37 7 45.03 +1.9FlxQualDv QDF 1.22e 2.6 ...q 47.95 40.47 87 46.55 +3.4FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 4 75.30 -.2FlexSolu FSI ... ... ...dd 2.11 1.33 117 1.66 -8.8Flor&Dec n FND ... ... 55 58.28 32.72 614 52.47 +7.8Flotek FTK ... ... ...dd 9.98 3.05 858 3.40 -27.0FlowrsFds FLO .72f 3.5 22 22.82 16.80 1917 20.26 +4.9Flowserve FLS .76 1.8 ...cc 49.15 37.51 733 42.11 TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.7 37 62.09 37.04 1054 49.67 -3.8FlyLeasing FLY 1.00 7.0 12 14.97 11.54 74 14.31 +10.8tFEMSA FMX .74e .9 ... 103.82 81.04 553 82.40 -12.2FootLockr FL 1.38 2.4 23 58.06 28.42 1894 57.65 +23.0FordM F .60a 5.0 6 13.48 10.14 46752 12.03 -3.7ForestCA FCE/A .72 3.5 16 26.30 19.24 1501 20.42 -15.3Forestar FOR ... ... 15 26.39 15.35 24 23.50 +6.8ForsightEn FELP .13 ... ...dd 5.12 3.28 3 3.92 -10.3tFortis n FTS 1.70 5.5 ... 38.24 31.14 961 31.03 -15.4Fortive n FTV .28 .4 ... 80.31 62.05 2649 77.98 +7.8FortTrInf n FTAI 1.32 7.5 ...dd 20.13 15.45 151 17.55 -11.9FortunaSlv FSM ... ... 23 6.08 4.03 667 5.58 +6.9FBHmSec FBHS .80 1.4 19 73.62 53.56 1638 57.64 -15.8ForumEn FET ... ... ...dd 17.97 10.05 833 13.90 -10.6FoundBld n FBM ... ... ... 16.40 11.03 203 15.39 +4.1FourCorP s FCPT 1.10 4.8 18 26.96 21.28 215 22.87 -11.0FourSeEd n FEDU 3.32 54.2 10 10.45 5.67 27 6.12 -32.0FrancoN g FNV .96f 1.4 68 86.06 66.19 385 70.91 -11.3FrankCov FC ... ... ...dd 31.20 17.35 26 28.90 +39.3FrankFn n FSB .40p ... 18 42.65 30.30 80 37.50 +10.0FrankLibInt FLQH ... ... ... 28.16 23.58 1 25.43 +.4FrankLibEm FLQE ... ... ... 35.59 29.67 19 31.90 -3.5FrankLibGl FLQD ... ... ... 30.47 27.37 0 27.86 -4.2FrankLbGlE FLQG ... ... ... 32.51 27.68 6 30.84 +.9FrnL LoV n FLLV ... ... ... 32.50 28.32 1 31.45 +3.8 FrnkLInvGr FLCO ... ... ... 24.89 23.51 0 23.62 -4.7FrnL IntO n FLIO ... ... ... 31.52 26.84 28.82 -2.0FrkL US Eq FLQL ... ... ... 30.33 25.55 6 29.82 +3.1FrankL Mun FLMB ... ... ... 25.38 24.31 24.31 -3.1FrnkL MunO FLMI ... ... ... 25.04 24.36 24.36 -2.4sFrkL US Sm FLQS ... ... ... 28.74 24.17 1 29.19 +11.5FrkL USMid FLQM ... ... ... 29.28 24.87 0 29.02 +3.7FrankRes BEN .92f 2.7 11 47.65 31.67 2049 34.28 -20.9FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.5 10 11.74 7.08 436 8.02 -25.3tFrkLtdDur FTF .74 6.8 ...q 12.13 10.89 194 10.90 -7.9tFrkUnv FT .47 7.2 ...q 7.39 6.56 27 6.59 -8.1FranksIntl FI .30 4.0 ... 9.15 4.93 1671 7.46 +12.2FrptMcM FCX .20 1.1 12 20.25 11.12 15713 17.93 -5.4FresenMd FMS .51e 1.0 ... 57.94 44.88 91 50.85 -3.2FDelMnt FDP .60 1.4 19 52.64 43.02 300 43.43 -8.9FriedmInd FRD .12f 1.8 ...dd 6.79 5.15 49 6.59 +16.1Frontlne rs FRO .60e ... ...dd 6.50 3.79 400 5.67 +23.5FullerHB FUL .62f 1.1 27 58.74 46.62 290 54.20 +.6FutureFuel FF .24a 1.7 17 16.22 11.32 53 13.93 -1.1G -GAMCO s GBL .10f .4 ... 32.60 23.97 9 25.66 -13.5GATX GATX 1.76f 2.4 14 76.26 56.00 166 73.32 +18.0GATX 66 GMTA ... ... ... 27.00 22.81 41 26.11 -.6GCP ApT n GCP ... ... 29 34.79 27.25 215 32.20 +.9GDL Fund GDL .64 6.9 ...q 10.35 9.13 32 9.34 -4.0GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5GGP Inc GGP .88 4.3 30 24.37 18.83 5528 20.62 -11.8GGP Inc pfA GGPpA 1.59 6.6 ... 25.85 23.80 39 24.08 -4.6GMAC CpT ALLYpA 2.03 7.8 ... 26.90 25.46 119 26.11 +.6GMS Inc n GMS ... ... 15 39.98 27.21 363 29.58 -21.4GNC GNC .80 24.4 3 10.95 2.90 1604 3.28 -11.1GP Strat GPX ... ... 25 31.25 19.00 17 19.34 -16.6GTT Comm GTT ... ... ...dd 62.32 28.30 464 46.75 -.4GabCvInc GCV .48 7.5 ...q 6.68 4.91 18 6.38 +8.2GabCv pfB GCVpB 1.50 5.8 ... 27.14 25.53 0 26.06 -1.6GabDvInc GDV 1.32 5.8 ...q 24.97 21.10 128 22.76 -2.8GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 6 25.73 -1.6GabDiv pfD GDVpD 1.50 5.8 ... 27.40 25.36 1 25.99 -1.3GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 4 25.23 -.5GabelliET GAB .60 9.4 ...q 6.65 5.87 619 6.37 +2.9GabllE pfD GABpD 1.47 5.7 ... 26.78 25.27 25.67 -1.6GabllE pfG GABpG 1.25 5.1 ... 25.25 23.45 2 24.47 -.9Gabeli pfJ GABpJ ... ... ... 26.72 24.42 5 25.33 -.8GabEq pfH GABpH 1.25 5.0 ... 25.34 22.50 1 24.83 -1.2GabGSmM GGZ ... ... ... 13.61 11.73 17 12.20 -4.2GabGSm pfA GGZpA 1.36 5.3 ... 27.63 24.16 25.47 -.1GabGUtil GLU 1.20 6.6 ...q 21.96 18.00 25 18.26 -14.3GabGUtil pf GLUpA 3.00 6.0 ... 53.64 47.33 2 50.38 +.3GabGoAn n GGO ... ... ... 24.74 16.18 5 21.18 +17.4sGabGo pfA GGOpA ... ... ... 43.00 42.00 0 44.90 +4.4GabHlthW GRX .52 5.2 ...q 10.97 9.12 30 9.94 -3.7GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.6 ... 26.91 25.02 3 25.53 -1.1GabHlt pfB GRXpB 1.47 5.7 ... 27.57 25.49 25.84 -1.9GabMultT GGT .88e 9.3 ...q 10.09 8.42 45 9.46 +2.8GabMT pfB GGTpB 1.50 5.8 ... 27.18 25.26 25.77 -1.9GabMul pfE GGTpE ... ... ... 25.30 22.97 23.73 -5.5GabUtil GUT .60 10.4 ...q 7.20 5.68 151 5.78 -18.6GabUt pfA GUTpA 1.41 5.5 ... 26.50 24.89 0 25.61 GabUtil pfC GUTpC ... ... ... 26.19 24.54 1 25.25 -.8Gasa rs GFA ... ... ... 12.99 5.53 40 6.45 -48.9Gain Cap GCAP .24 2.9 13 13.26 5.66 149 8.17 -18.3Gallaghr AJG 1.64 2.4 25 72.77 56.20 552 67.24 +6.3GamGldNR GGN .84 16.2 ...q 5.77 4.80 397 5.19 -.4GamGld pfB GGNpB 1.25 5.4 ... 25.30 22.50 6 23.18 -6.6GamNRG&I GNT .84 13.0 ...q 7.23 6.00 83 6.48 -3.4GamNR pfA GNTpA 1.30 5.5 ... 26.27 22.77 2 23.72 -5.2GameStop GME 1.52 10.5 ...dd 22.37 12.20 3214 14.49 -19.3Gannett n GCI .64 6.1 ...cc 12.38 7.94 2548 10.54 -9.1Gap GPS .97 3.1 15 35.68 21.02 5746 31.54 -6.8GardDnv n GDI ... ... ... 38.00 19.91 859 33.11 -2.4Gartner IT ... ... 42 142.16 111.57 795 137.37 +11.5GasLogPt GLOP 2.09f 8.6 11 25.55 21.80 153 24.20 -2.2GasLPt pfA GLOPpA ... ... ... 27.24 25.06 30 26.24 +.5GasLog GLOG .56 3.1 36 22.55 13.55 139 17.85 -19.8GasLog pfA GLOGpA 2.19 8.2 ... 27.63 25.48 0 26.65 +.2GastarExp GST ... ... ...dd 1.39 .38 765 .65 -37.8Gastar pfA GSTpA 2.16 14.4 ... 19.10 6.40 4 15.04 -16.1Gastar pfB GSTpB 2.69 15.5 ... 22.50 8.46 1 17.40 -7.8GatesInd n GTES ... ... 28 18.72 14.60 424 15.60 -13.7GazitGlobe GZT .37e 3.9 ... 11.00 9.01 6 9.56 -9.2GeeGroup JOB ... ... ...dd 5.62 2.00 10 2.34 -15.8sGencoSh rs GNK ... ... ...dd 19.60 8.47 365 19.71 +48.0Generac GNRC ... ... 18 53.78 35.18 217 51.03 +3.0GAInv GAM 1.15e 1.0 ...q 36.59 32.20 19 35.13 +2.1tGAInv pfB GAMpB 1.49 5.8 ... 27.11 25.65 21 25.73 -3.2GenDynam GD 3.72 1.8 21 230.00 191.00 853 202.85 -.3GenElec GE .48 3.5 ...dd 29.47 12.73 70917 13.78 -21.1GECap5-53 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 8108 42.22 -28.8GenMoly GMO ... ... ...dd .51 .28 39 .41 +24.6GenMotors GM 1.52 3.5 ...dd 46.76 33.86 15288 44.01 +7.4GMot wtB GM/WSB ... ... ... 28.76 16.21 25.44 +8.7Gener8M n GNRT ... ... ...dd 6.94 4.17 677 6.78 +2.4Gensco GCO ... ... ...dd 45.90 20.90 424 40.10 +23.4GenesWyo GWR ... ... 27 84.40 63.70 240 79.53 +1.0GenesisEn GEL 2.88f 12.3 57 32.59 18.42 627 23.41 +4.7GenesisHlt GEN .24 10.1 ...dd 2.50 .60 694 2.37 +210.6GenieEn n GNE .30 5.7 ... 8.01 3.82 46 5.26 +20.6GenieE pfA GNEpA .64 8.7 ... 7.94 6.85 7 7.31 -.4Genpact G .30 ... 20 34.79 26.83 465 30.65 -3.4GenuPrt GPC 2.88f 3.1 22 107.75 79.86 890 94.42 -.6Genworth GNW ... ... 3 4.15 2.66 4205 3.72 +19.6GeoGrp s GEO 1.88 7.5 15 33.40 19.05 523 25.09 +6.3sGeoPark GPRK ... ... ... 17.66 6.48 533 18.02 +81.8GaPw 77 n GPJA ... ... ... 26.14 23.01 61 24.86 -2.9Gerdau GGB .02e .5 ... 5.32 2.60 22989 3.79 +1.9GerNew GF 1.23e .4 ...q 21.49 15.85 23 19.08 -1.9GettyRlty GTY 1.28 4.8 15 29.89 22.68 83 26.68 -1.8GigCapit n GIG ... ... ... 10.22 9.60 201 9.89 +2.6GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45 1.6 17 34.19 27.89 211 28.67 -11.2Glatfelter GLT .52 2.9 14 23.85 15.76 77 18.21 -14.5Glaukos n GKOS ... ... ... 44.76 23.08 301 37.79 +47.3GlaxoSKln GSK 2.89e 7.1 ... 44.45 34.52 1455 40.73 +14.8GblBrCopp BRSS .24 .7 12 36.50 27.50 62 32.20 -2.7GlbMed n GMRE .20p ... ...cc 10.25 6.34 59 8.82 +7.6GlMed pfA GMREpA 1.88 7.5 ... 25.82 23.50 3 25.00 -1.3GlobNetL n GNL .94 4.8 31 22.85 15.55 285 19.50 -5.2GlNetL pfA GNLpA 1.81 7.3 ... 25.97 24.06 8 24.65 -4.0GlobPtrs GLP 1.85 10.7 ...dd 18.80 15.17 17 17.30 +3.6GlobPay s GPN .04 ... 39 118.94 87.30 1083 116.97 +16.7GlbShipLs GSL .40 29.0 ...dd 1.94 .97 25 1.38 +19.0GlbShip pfB GSLpB 2.19 8.8 ... 25.36 20.00 4 24.82 +3.8GlbXNordic GXF .83e 3.8 ...q 24.68 21.50 3 22.02 -3.0GbXSpDvE SDEM .63e ... ...q 17.90 15.03 2 15.07 -7.4GbXUSRota SCTO .12p ... ...q 28.03 24.51 0 26.84 +2.0GblXEffic EFFE .16p ... ...q 27.69 25.00 0 26.47 -.6GblXPortgl PGAL .36e 2.8 ...q 13.33 11.06 39 12.91 +8.6GblXColum GXG .41e 3.8 ...q 11.51 9.33 208 10.78 +7.6GblXEmFtr EMFM .40e 1.8 ...q 26.16 21.04 10 22.63 -5.6GbXMLP&E MLPX .60 4.6 ...q 14.60 11.36 125 13.14 -3.3GblXChMat CHIM .24e 1.1 ...q 24.12 16.22 0 21.56 +3.4GblXArg ARGT .09e .3 ...q 38.46 27.40 101 30.44 -13.8GblXSDvUS DIV 1.93 7.8 ...q 25.98 23.43 71 24.66 -3.7GXSupInPf SPFF .99 8.3 ...q 12.96 11.65 67 11.87 -2.4sGblXGuru GURU .28e .9 ...q 31.88 26.57 23 31.75 +6.9GbXGreece GREK .13e 1.4 ...q 11.56 8.57 533 9.31 -9.4GblXChCon CHIQ .12e .6 ...q 19.96 14.43 94 19.67 +5.4GblX MLP MLPA .90e 9.5 ...q 11.14 8.14 452 9.49 -3.8GblXFertil SOIL .25e 2.3 ...q 11.01 9.18 1 10.70 +1.6GblXChiEn CHIE .41e 3.1 ...q 13.77 10.55 35 13.05 +14.9GblXSupDv SDIV 1.42e 6.5 ... 22.60 20.09 162 20.92 -3.9GlbXChiFn CHIX .34e 1.8 ...q 21.04 15.10 17 18.87 +4.8GbXSEAsia ASEA .42e 2.4 ...q 18.44 14.95 80 17.15 +.9GblXPakist PAK ... ... ...q 17.12 11.16 19 12.25 -1.1GblXChiInd CHII .35e 2.3 ...q 16.58 13.44 1 15.23 -.3sGblXNorway NORW .83e 5.7 ...q 14.77 11.19 365 14.66 +11.6GblXScUS n SCIU ... ... ...q 32.53 28.49 21 31.82 +2.9GblXScEu n SCID ... ... ...q 29.75 26.22 2 28.04 +1.2GblXScAs n SCIX ... ... ...q 27.08 24.06 26.48 +2.3GblXScJp n SCIJ ... ... ... 33.72 28.85 0 31.27 -1.3GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 33 24.37 -2.0GbXNigeria NGE .31e 1.4 ...q 27.10 17.64 10 21.59 -.6GbX US Inf PAVE ... ... ... 17.80 13.80 43 16.87 +.5GblFound n BOSS ... ... ... 20.72 15.50 1 19.60 +13.2GlbXCop rs COPX .43e 1.6 ...q 29.34 19.28 95 27.38 +.1GlbXSilv rs SIL ... ... ...q 36.36 28.21 93 30.52 -6.5GlbXLith rs LIT ... ... ...q 41.21 28.71 524 34.25 -11.6GbX Gold rs GOEX ... ... ...q 25.21 20.08 22 22.98 -1.4GbXUran rs URA ... ... ...q 16.36 11.81 760 14.25 -5.3GlblScape GSB .06 1.6 21 5.51 3.27 33 3.85 +8.5Globalstar GSAT ... ... ...dd 2.30 .49 3555 .50 -61.7GlobantSA GLOB ... ... 55 55.74 34.82 233 53.64 +15.5sGlobusMed GMED ... ... 47 57.42 27.79 883 55.78 +35.7Glowpoint GLOW ... ... ...dd .65 .15 71 .20 -45.8GoDaddy n GDDY ... ... ...cc 74.71 40.59 1485 72.48 +44.2GolLinhs s GOL ... ... ... 14.48 4.40 1378 6.23 -28.9GoldFLtd GFI .02e .5 ... 4.70 3.33 1770 3.66 -14.9GoldResrc GORO .02 .3 76 6.44 3.37 242 6.06 +37.7GoldStdV g GSV ... ... ... 2.07 1.25 213 1.49 -14.9Goldcrp g GG .24 1.7 19 15.55 11.64 3291 14.13 +10.6GoldenMin AUMN ... ... ... .68 .36 65 .38 -12.0GoldStr g GSS ... ... 6 .92 .56 492 .70 -21.9GldFld GV ... ... 11 6.38 3.60 27 4.40 -10.2GoldS pfJ GSpJ 1.38 5.3 ... 28.35 25.43 136 26.19 -1.2GS BDC n GSBD 1.80 8.7 11 23.25 18.78 64 20.69 -6.7GS ActbtInt GSIE ... ... ...q 32.48 27.37 71 30.46 +1.5GS ActEM GEM ... ... ...q 39.44 30.92 51 35.37 -1.2GS ActEur GSEU .60e ... ... 33.94 29.45 9 31.73 +.1GS ActJpn GSIY ... ... ... 36.02 29.67 0 34.44 +2.4GS US LgC GSEW ... ... ... 46.27 40.58 2 44.61 +2.6GS HYBd n GHYB ... ... ... 50.32 48.05 1 48.54 -2.0GS CpBd n GIGB ... ... ... 50.44 47.73 3 47.99 -4.4GS ActLgC GSLC ... ... ...q 57.42 47.73 272 56.06 +5.1GS 0-1Yr n GBIL ... ... ... 105.09 99.91 44 99.99 GS Indus n GVIP ... ... ... 57.97 47.20 11 56.33 +6.4GS SCap n GSSC ... ... ... 47.66 39.39 3 47.37 +9.4GSCI37 GSC ... ... ...q 28.00 17.55 3 26.71 +11.4GoldmanS GS 3.20f 1.4 22 275.31 214.64 2905 233.45 -8.4GoldS pfK GSpK 1.59 5.8 ... 30.09 26.86 38 27.27 -4.5GoldS pfN GSpN ... ... ... 28.34 25.95 17 26.55 -4.6GoldS pfB GSpB 1.55 6.0 ... 26.90 25.20 24 25.96 +.3GoldS pfC GSpC 1.02 4.4 ... 24.21 21.52 34 23.45 +3.1GoldS pfA GSpA .96 4.2 ... 24.46 21.25 26 22.75 +.9GoldS pfD GSpD 1.02 4.5 ... 24.16 21.46 63 22.92 +1.5GS MLPEn GER .64 9.8 ...q 7.48 5.25 177 6.52 +6.0GS MLPInc GMZ 1.38 15.0 ... 10.33 7.55 69 9.20 +2.9GoodrPet n GDP ... ... ... 15.75 8.20 25 12.69 +16.3GormanR GRC .50 1.5 29 34.63 24.45 134 33.16 +6.2vjGrace GRA .96 1.3 22 77.37 58.48 850 73.91 +5.4Graco s GGG .53 1.1 15 49.69 34.89 466 47.69 +5.5GrahamCp GHM .36 1.4 18 27.50 17.97 36 25.79 +23.2GrahamH s GHC 5.32f .9 22 625.45 536.90 16 587.60 +5.2Graingr GWW 5.44f 1.7 27 317.51 155.00 453 312.36 +32.2 Grmrcy pfA GPTpA 1.78 6.9 ... 27.76 24.41 6 25.70 -4.6GrmPrTr rs GPT 1.50 5.4 ... 31.26 21.12 1964 27.60 +3.5GranTrra g GTE ... ... ...dd 3.52 1.93 1561 3.27 +21.1GranaMon GRAM .25e 7.3 ... 5.15 2.25 3.43 +20.4GraniteC GVA .52 .9 29 68.58 46.88 176 58.77 -7.3GranitPnt n GPMT 1.52f 8.2 56 19.30 16.15 86 18.46 +4.1GraniteRE GRP/U 2.30 ... ... 42.53 36.24 2 41.42 +6.0Gran Gld n BAR ... ... ... 142.87 123.68 16 129.54 -.6GranCom n COMB ... ... ... 27.39 24.80 8 26.82 +2.5GranSP n COMG ... ... ... 32.29 24.96 0 29.82 +7.7GrphTInt n EAF ... ... ... 20.01 14.44 744 19.36 +24.9GraphPkg GPK .30 2.0 16 16.74 12.65 2141 14.77 -4.4GrayTelev GTN ... ... 6 17.80 10.70 633 11.35 -32.2GrayTvA GTN/A ... ... 15 15.30 9.50 2 9.60 -33.1GrtAjax n AJX 1.20 9.2 8 15.40 12.27 88 12.98 -6.1GrtAjx24 n AJXA ... ... ... 26.80 24.54 1 25.26 -.5GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.46 1.06 305 1.21 -6.2sGrtWstBcp GWB 1.00f 2.2 18 45.70 33.27 186 45.45 +14.2sGreenDot GDOT ... ... 39 75.82 37.81 227 74.62 +23.8sGreenTrH n GHG ... ... ...cc 22.89 10.75 361 22.00 +69.9GreenbCos GBX .92f 1.9 10 54.45 41.45 261 49.25 -7.6Greenhill GHL .20 .7 ...dd 28.55 13.80 563 26.80 +37.4Greif A GEF 1.68 2.9 19 65.60 47.97 725 57.30 -5.4Greif B GEF/B 2.51e 4.2 13 71.95 52.50 19 60.10 -13.3Griffon GFF .28f 1.2 24 24.50 17.45 73 22.80 +12.0Group1 GPI 1.00 1.4 10 84.47 51.62 140 72.81 +2.6GrubHub GRUB ... ... ...cc 113.61 41.35 1753 104.91 +46.1GAeroPac PAC 2.78e 3.3 ... 119.87 82.19 47 83.77 -18.5tGpoASur ASR 3.31e ... ... 229.45 154.30 25 154.15 -15.5GpoAvalAc AVAL .40 4.6 ... 9.51 7.86 133 8.65 +1.8GpFnSnMx BSMX .30e 4.1 ... 10.82 6.99 7.35 +.5GpoRadio RC ... ... ... 11.53 tGpoSimec SIM ... ... ... 11.74 8.97 9 9.19 -1.7GpSuprvi n SUPV ... ... ... 33.85 16.36 583 18.73 -36.1GpTelevisa TV ... ... ... 27.37 14.20 2415 17.13 -8.2GuangRy GSH .63e 2.1 ... 37.43 24.43 4 29.21 -12.5Guess GES .90 4.0 ...cc 26.15 11.12 984 22.37 +32.5GuggBAB GBAB 1.66 7.7 ...q 23.29 20.97 29 21.50 -5.4Gug 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 11 22.63 +3.2GuggChina 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 58.59 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 97.16 105.06 -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 37.77 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 10.8 ...q 9.42 7.72 160 8.85 -.6GugChinTc CQQQ .60e 1.0 ...q 67.24 45.25 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 27.94 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 59.71 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 10.1 ...q 21.85 18.80 199 21.57 Guidewire GWRE ... ... ...dd 96.19 64.05 1688 87.20 +17.4GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7GlfmrkOf n GLF ... ... ... 36.99 17.80 11 34.78 +22.1H -HCA Hldg HCA .35p ... 16 106.84 71.18 1809 105.32 +19.9HCI Grp HCI 1.50f 3.6 ...dd 49.25 27.11 41 41.77 +39.7HCP Inc HCP 1.48 6.1 13 33.67 21.48 3327 24.28 -6.9HDFC Bk HDB .37e .4 ... 110.77 85.56 366 104.56 +2.8HECO pfU HEpU 1.62 6.2 ... 28.45 25.05 1 26.22 -.9HFF Inc HF 1.80e ... 15 51.74 32.32 151 35.00 -28.0HMG HMG ... ... ...dd 16.33 8.94 5 15.20 +21.7HNI Corp HNI 1.18f 3.2 18 43.42 31.16 128 37.33 -3.2HP Inc HPQ .56f 2.4 9 24.75 17.10 9292 23.55 +12.1HRG Grp HRG ... ... ...dd 19.19 9.42 2823 12.90 -23.9HSBC HSBC 1.50e 3.0 ... 55.89 43.24 884 49.32 -4.5HSBC prA HSBCpA 1.55 6.0 ... 26.74 25.52 126 26.05 +.9HSBC 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 ... ... 86 96.32 38.47 898 92.79 +59.8HalconRes wt HK/WS ... ... ... 1.30 .30 .80 +21.2HalconRs n HK ... ... ... 9.07 3.69 5508 4.31 -43.1Hallibrtn HAL .72 1.5 ...dd 57.86 38.18 7130 48.93 +.1HalyrdHlt HYH ... ... 28 59.14 37.76 367 57.81 +25.2HamBchBr HBB .34 1.3 ... 41.00 20.97 36 26.24 +2.1HancFinOp BTO 1.48 3.7 ...q 41.00 31.24 32 40.00 +1.7HanJS JHS .87e 6.5 ...q 15.12 12.97 26 13.32 -10.3HanJI JHI 1.45e 9.0 ...q 18.85 16.10 38 16.20 -7.4HanPrmDv PDT 1.08a 6.9 ...q 17.33 14.50 83 15.71 -8.3HanPfEq HPI 1.68 7.7 ...q 22.58 19.73 44 21.81 +1.8HanPfd2 HPF 1.68 8.0 ...q 22.71 19.39 39 21.07 -2.0HanPfd3 HPS 1.47 8.0 ...q 19.48 16.80 78 18.30 -2.4HanTxAdv HTD 1.45 6.4 ...q 26.23 21.00 89 22.62 -8.3Hanesbds s HBI .60 3.0 10 25.73 16.38 11992 19.81 -5.3HannArms HASI 1.32 7.4 33 25.28 17.33 761 17.95 -25.4HanoverIns THG 2.16 1.8 67 123.25 85.58 238 122.37 +13.2HanovIns53 THGA 1.59 6.2 ... 26.00 25.02 19 25.56 +.9HarleyD HOG 1.48 3.5 13 56.95 39.34 1947 42.55 -16.4HarmonyG HMY .05 ... ... 2.53 1.56 8675 1.59 -15.0HarrisCorp HRS 2.28 1.5 27 170.54 107.78 434 152.98 +8.0sHarsco HSC .20m .8 68 26.43 14.95 504 26.40 +41.6HarteHk rs HHS ... ... ... 12.20 7.27 19 11.20 Hrt TotR n HTRB ... ... ... 40.25 38.76 2 38.98 -2.7HrtMuOp n HMOP ... ... ... 42.46 39.53 2 39.66 -1.3HartfFn42 HGH 1.97 6.6 ... 32.00 28.57 51 29.72 +1.6HartfdFn HIG 1.00 1.9 18 59.20 49.67 3062 52.76 -6.3HartfFn wt HIG/WS ... ... ... 53.33 45.21 51.29 -.5Haverty HVT .72 3.4 22 27.23 17.70 51 21.25 -6.2HavertyA HVT/A .38a 1.8 16 27.10 18.00 21.00 -10.1HawaiiEl HE 1.24 3.8 22 38.72 31.71 811 32.96 -8.8Hc2 Hldgs HCHC 1.29 ... ...dd 7.79 4.30 219 6.20 +4.2HlthcrRlty HR 1.20 4.4 44 36.25 26.09 1230 27.44 -14.6HlthcreTr HTA 1.22 4.8 49 32.84 24.06 7111 25.25 -15.9HeclaM HL .01e .3 ...dd 5.82 3.25 5277 3.78 -4.8HeclaM pfB HLpB 3.50 6.4 ... 61.99 51.27 1 54.73 +3.3Heico s HEI ... ... ... 95.96 56.47 155 94.76 Heico A s HEI/A ... ... 60 78.65 48.12 66 77.25 HelixEn HLX ... ... 3 8.70 4.87 2044 8.13 +7.8HelmPayne HP 2.80f 4.2 ...dd 75.02 42.16 1555 66.61 +3.0Hemisphrx rs HEB ... ... ... .74 .28 260 .32 -9.0HennCap n HCAC ... ... ... 11.00 8.97 5 10.04 +2.4HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.04 6 10.80 +4.1Herbalif s HLF ... ... 23 56.75 30.36 918 52.13 HercHld n HRI ... ... ... 72.99 35.10 140 57.08 -8.8HercTGC HTGC 1.24 10.0 12q 13.97 11.55 326 12.34 -5.9HercTG 24 HTGX 1.56 6.2 ... 25.82 25.01 2 25.23 -1.5HeritageIns HRTG .24 1.4 59 19.15 8.85 549 16.97 -5.8Hersha pfC HTpC 1.72 7.0 ... 26.28 23.82 1 24.52 -2.4Hersha rs HT 1.12 5.2 16 21.55 16.60 342 21.42 +23.1Hersha pfD HTpD 1.63 6.9 ... 26.49 22.61 4 23.52 -4.6Hersha pfE HTpE ... ... ... 26.40 22.66 2 23.31 -5.8Hershey HSY 2.62 2.9 20 115.82 89.10 1265 91.08 -19.8HertzGl HTZ ... ... ... 27.27 8.52 2779 15.65 -29.2Hess HES 1.00 1.6 ...dd 65.89 37.25 2990 62.33 +31.3Hess pfA HESpA ... ... ... 73.70 48.24 2 70.33 +21.5HessMidP n HESM 1.33f 6.4 20 23.67 18.32 194 20.93 +5.7HP Ent n HPE .56f 3.5 13 19.48 12.70 7786 15.92 +10.9sHexcel HXL .50 .7 26 72.68 50.50 282 72.41 +17.1Hi-Crush HCLP 1.05e 8.2 14 14.85 7.25 1186 12.75 +19.2HighPtRs HPR ... ... ...dd 7.60 2.66 2011 6.63 +29.2HighlFlR n HFRO ... ... ... 16.60 15.00 148 15.77 +1.7HighwdPrp HIW 1.85 3.8 21 53.34 41.34 1008 48.82 -4.1Hill Intl HIL ... ... ...dd 6.00 4.25 108 5.65 +3.7sHill-Rom HRC .80 .9 24 94.35 71.91 292 93.09 +10.4HillenInc HI .83 1.7 23 49.35 34.65 268 47.50 +6.3HillmCT pf HLMp 2.90 9.6 ... 36.95 26.41 4 30.35 -11.6HilltopH HTH .28 1.2 12 28.32 21.47 358 23.81 -6.0HilGrVa n HGV ... ... ... 47.75 32.20 639 39.97 -4.7Hilton HLT .60 .7 42 88.11 60.54 1772 84.17 +5.4HoeghLP HMLP 1.72 9.7 11 20.00 15.33 101 17.75 -4.8Hoegh pfA HMLPpA 2.19 8.5 ... 27.42 25.02 21 25.84 -4.0HollyEngy HEP 2.62f 8.8 14 36.05 26.09 138 29.78 -8.3HollyFront HFC 1.32 1.7 19 83.28 25.10 2190 76.75 +49.8HomeDp HD 4.12 2.1 26 207.61 144.25 4379 196.17 +3.5Honda HMC .84e 2.6 ... 37.29 27.05 616 32.13 -5.7HonwllIntl HON 2.98 2.0 67 165.13 131.42 1982 152.09 -.8Honwll wi HON/WI ... ... ... HorMan HMN 1.14 2.5 27 47.65 33.85 86 45.45 +3.1HorizGbl n HZN ... ... 31 19.26 5.13 207 6.46 -53.9 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Friday, June 8, 2018

PAGE 55

HorizFn22 n HTFA ... ... ... 26.00 25.26 0 25.50 +.4HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.8 ... 52.96 46.37 9 50.52 +.4HorGKWld KLDW ... ... ...q 35.73 30.14 26 34.97 +4.5HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 20.10 5 20.28 -5.2JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.37 19.92 3 22.96 +3.1Hormel s HRL .75 2.1 22 38.00 29.75 2494 35.97 -1.2Hornbeck HOS ... ... ...dd 4.87 1.77 110 3.34 +7.4HostHotls HST 1.00a 4.5 19 22.47 17.26 4908 22.09 +11.3HoulihnL n HLI 1.08 2.2 20 52.81 33.79 221 49.52 +9.0HstnAEn HUSA ... ... ... 1.04 .22 198 .24 -28.5HovnanE HOV ... ... ...dd 3.41 1.65 1062 1.89 -43.6HHughes HHC ... ... 28 140.38 114.28 138 135.76 +3.4HuanPwr HNP 2.45e 8.5 ... 30.60 23.64 30 28.83 +15.3Hubbell HUBB 3.08 2.7 21 149.03 100.55 421 112.17 -17.1sHubSpot HUBS ... ... ...dd 133.55 63.00 708 126.70 +43.3HudBayM g HBM .02 ... 10 10.25 4.60 744 6.90 -21.6HudBay wt HBM/WS ... ... ... .70 .07 .31 HudsPacP HPP 1.00 2.8 29 36.14 28.25 970 35.58 +3.9HugotnR HGT .09e 12.6 2 1.95 .55 38 .72 -48.9Humana HUM 2.00f .7 25 299.85 223.40 373 296.40 +19.5HuntCoFn HCFT .40m 11.6 5 5.60 2.55 63 3.42 -14.5FiveOk pfA OAKSpA 2.19 8.6 ... 26.20 23.98 25.34 +.5HuntgUSEq HUSE 1.86e .6 ...q 41.03 37.35 36 40.56 +5.8HuntgtnEco HECO .47e .2 ...q 44.87 39.67 1 42.65 +2.3HuntgtnIng HII 2.88 1.3 21 276.69 183.42 466 222.55 -5.6Huntsmn HUN .65 2.0 11 36.09 23.12 1355 32.40 -2.7Huya n HUYA ... ... ... 31.60 15.25 5467 29.87 +86.0Hyatt H .60 .7 39 84.89 54.38 627 83.93 +14.1HysterYale HY 1.21 1.7 18 93.90 62.62 45 69.65 -18.2I -IAMGld g IAG 1.52f 26.2 97 7.25 4.80 4596 5.80 -.5ICICI Bk IBN .16e 1.8 ... 11.26 7.89 8445 8.68 -10.8IDT Cp IDT 1.00f 16.0 ...dd 16.48 4.87 295 6.25 -41.0sIEC Elec IEC ... ... ...cc 5.85 3.42 99 5.95 +44.4ING ING .14e .9 ... 20.58 14.31 4599 14.96 -19.0ING 6.125 ISG 1.53 5.9 ... 26.37 25.20 21 26.12 +2.3ING 6.375 ISF 1.59 6.1 ... 26.14 25.40 48 25.89 +.7ION Geo rs IO ... ... ...dd 32.45 3.20 177 24.10 +22.0iPInvVix 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 2 24.90 -1.3IQ HdgMult QAI ... ... ...q 33.13 29.31 197 30.76 +1.1IQ Hedge MCRO ... ... ...q 27.20 25.68 0 26.64 +.3IQ HdgLgS QLS ... ... ...q 24.53 20.55 1 22.20 +1.4sIQ Ch SC n CSML ... ... ... 29.58 23.89 25 29.56 +5.4IQ HdgEv QED ... ... ...q 22.00 20.70 0 21.34 +2.1IQ HiYlVl n HYLV ... ... ... 25.58 22.89 1 24.19 -3.8IQ CorePl n AGGP ... ... ... 20.27 18.67 24 19.12 -4.2IQ CoreBd n AGGE ... ... ... 19.86 18.22 6 18.59 -5.0IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5IQ GTAA QGTA ... ... ...q 25.44 22.97 1 24.33 -.3IQ 50HJpn HFXJ ... ... ...q 23.96 19.88 22.27 -1.4IQ 50HgEur HFXE ... ... ...q 21.45 19.05 1 20.13 -1.0IQ 50HIntl HFXI ... ... ...q 22.80 20.00 9 21.68 +.1IQ RealRtn CPI ... ... ...q 27.85 27.17 13 27.79 +1.3IQUSReSC ROOF 1.43e 5.4 ...q 27.88 22.60 5 26.25 -.3IQMrgArb MNA ... ... ...q 31.92 30.25 149 30.78 -.9IQ AustSC KROO .88e 4.4 ...q 20.49 16.15 19.82 +1.4IQ AgriSC CROP .41e 1.2 ...q 35.99 31.64 1 34.04 -2.5IQGblOilSC 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 8 28.29 -1.0IQVIA Hldg IQV ... ... 12 110.67 84.30 570 103.17 +5.4IRSA IRS ... ... ... 32.97 18.04 93 19.12 -35.4iShGold IAU ... ... ...q 13.11 11.61 11128 12.44 -.6iShGSCI GSG ... ... ...q 18.31 13.16 427 17.55 +7.8iSAstla EWA 1.01e 4.4 ...q 24.19 21.07 1233 22.90 -1.2iSAstria EWO .37e 1.5 ...q 27.41 20.43 444 24.00 -2.6iShBelg EWK .51e 2.5 ...q 23.00 19.33 32 20.33 -3.3tiShBrazil EWZ .67e 2.0 ...q 47.85 32.70 118432 32.71 -19.1iShCanada EWC .48e 1.7 ...q 30.60 25.92 2015 28.92 -2.4iShEMU EZU .86e 2.0 ...q 47.13 40.03 9231 43.32 -.1iSFrance EWQ .58e 1.8 ...q 33.73 28.51 628 32.11 +2.9iShGerm EWG .60e 1.9 ...q 35.87 30.08 3652 32.09 -2.8iSh HK EWH .61e 2.3 ...q 26.93 23.03 6206 26.36 +3.7iSh SKor EWY .65e .9 ...q 79.07 65.76 3322 74.01 -1.2tiShMexico EWW .78e 1.8 ...q 57.82 43.76 5869 43.86 -11.0iShNeth EWN .66e 2.1 ...q 34.09 28.69 314 32.08 +1.1iSPacxJpn EPP 1.66e 3.4 ...q 50.34 43.68 155 48.18 +.8iShSoAfr EZA 1.02e 1.6 ...q 76.53 54.81 926 62.11 -11.3iShSpain EWP .99e 3.1 ...q 36.38 29.62 3156 31.61 -3.5iSSwedn EWD .76e 2.3 ...q 36.71 31.99 202 32.83 -3.2iShSwitz EWL .75e 2.2 ...q 37.84 33.16 481 33.56 -5.7iShFrntr100 FM .30e .9 ...q 36.19 28.36 152 31.60 -4.6iShGlHiY bt GHYG 2.09e 4.2 ... 51.63 48.70 44 49.31 -2.3iShxUSH bt HYXU .92e 1.7 ...q 57.19 49.78 29 52.83 -3.0tiShEMCBd bt CEMB 2.28 4.7 ...q 51.78 48.36 47 48.39 -5.5iShEMkHY EMHY 3.98 8.6 ...q 51.12 46.33 46 46.54 -6.9iShAsiaPDv DVYA 2.29e 4.9 ...q 51.42 45.60 1 46.70 -6.8iShEmMDv DVYE 1.83e 4.4 ...q 46.11 39.59 63 41.58 -.6iShGblSilv SLVP .29e 2.7 ...q 12.00 9.34 56 10.61 -2.1iShGblEnP FILL .59e 2.5 ...q 24.50 17.81 4 23.41 +8.6iShGblAgri VEGI .55e 1.8 ...q 31.00 26.36 27 29.88 +1.8iShMsciWld URTH 1.57e 1.7 ...q 94.23 79.81 217 90.16 +2.3iShEMktSC EEMS .89e 1.7 ...q 57.36 46.23 155 51.90 -2.3tiShEMkBd LEMB .42e .9 ...q 50.78 45.55 37 45.32 -6.0iShWldMnV ACWV 1.93e 2.3 ...q 88.22 78.14 94 84.78 +.5iSEMMnVol EEMV 1.15e 1.9 ...q 65.55 54.85 163 61.54 +1.3iShJpnSC SCJ 1.81e 2.2 ...q 85.34 68.50 75 81.12 +1.7iShThai THD 1.88e 2.0 ...q 103.71 76.79 514 94.03 +1.7iShIsrael EIS .81e 1.5 ...q 55.29 46.67 3 52.81 +3.0iShChile ECH .71e 1.4 ...q 56.53 41.34 608 49.73 -4.7iShBRIC BKF .54e 1.2 ...q 50.94 36.83 34 45.14 +1.5iShsUSA EUSA .67e 1.2 ...q 59.06 50.11 24 57.33 +3.4iShSilver SLV ... ... ...q 17.14 14.44 8910 15.72 -1.7iShS&P100 OEF 1.92e 1.6 ...q 127.67 106.19 386 122.56 +3.3iShMrnLV JKF 2.46e 2.4 ...q 112.57 95.13 12 104.27 -1.2iShAcwiMV HACV ... ... ...q 29.95 27.42 29.29 -1.6siShMrnLG JKE 1.20e .7 ...q 177.14 138.04 21 176.10 +12.5iShMrnLC JKD 2.24e 1.4 ...q 167.90 145.50 20 158.83 tiShBrazSC EWZS .40e 3.2 ...q 18.14 12.25 308 12.51 -23.2iShIntlPfd IPFF .96e 5.4 ...q 19.76 16.85 47 17.72 -5.0iShSPTUS s ITOT ... ... ...q 65.40 54.98 3992 63.89 +4.5iShSTNtMu SUB .86 .8 ...q 106.40 104.31 87 105.03 +.2iShAgcyBd AGZ 1.81 1.6 ...q 114.58 110.49 9 111.02 -1.8iShTIPS TIP 1.69e 1.5 ...q 115.26 111.04 3077 112.10 -1.7iShChinaLC FXI .87e 1.8 ...q 54.00 39.32 21809 48.47 +5.0iShTransp IYT 1.70e .9 ...q 206.73 162.38 109 195.81 +2.2iShChinaSC ECNS 1.73e 3.1 ...q 56.49 44.65 2 55.67 +10.1iSCorSP500 IVV 4.38e 1.6 ...q 288.69 241.58 3081 279.26 +3.9iSMornMC JKG 2.32e 1.2 ...q 194.94 166.17 4 186.74 +.6iShUSAgBd AGG 2.65e 2.4 ...q 110.66 105.00 2725 105.90 -3.1iShEMkts EEM .59e 1.3 ...q 52.08 40.90 89712 46.42 -1.5iShiBoxIG LQD 3.87 3.4 ...q 121.85 113.72 7185 114.69 -5.7iSKokusai TOK 1.60e 2.4 ...q 69.65 59.34 0 66.84 +3.4iShCorUSTr GOVT .33 1.3 ...q 25.60 24.26 1055 24.49 -2.4iSh2017Mu s IBMF .23 .8 ...q 27.26 27.16 27.20 iSGblTelcm IXP 2.31e 4.1 ...q 62.55 54.78 17 56.34 -6.9siShGblTech IXN 1.10e .6 ...q 172.86 129.32 54 171.20 +11.4iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.03 4 50.47 -4.5siSMrnMCG JKH .59e .3 ...q 222.61 180.50 4 221.63 +9.5iShIndones EIDO .35e 1.4 ...q 30.61 23.32 1304 25.78 -9.3siSSP500Gr IVW 2.03e 1.2 ...q 167.20 135.75 520 166.35 +8.9iShNYMun s NYF ... ... ...q 56.36 54.26 9 54.68 -2.0iShGblHcr s IXJ ... ... ...q 61.56 53.45 27 57.18 iShGblFin IXG 1.28e 1.9 ...q 76.01 61.18 43 68.21 -2.5iShUSAQlt QUAL 1.04e 1.2 ...q 88.63 73.62 418 86.06 +3.8iSSPGlbEn IXC 1.01e 2.7 ...q 39.50 30.34 2748 37.93 +6.7iShCalMn s CMF ... ... ...q 59.75 57.68 358 58.55 -1.0iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.27 44 49.90 -2.7iShUSASize SIZE 1.26e 1.5 ...q 88.35 75.90 2 85.05 +1.4iSGblInfra IGF 1.27e 3.0 ...q 46.80 41.66 114 42.57 -5.9iShNANatR IGE .85e 2.3 ...q 38.33 30.59 55 37.13 +4.8iSh JPXNik JPXN ... ... ... 70.78 57.37 2 65.77 +1.3iShUSAVal VLUE 1.49e 1.7 ...q 89.40 73.02 355 86.42 +3.3tiShLatAm ILF .60e 2.0 ...q 39.54 29.22 4612 29.82 -12.7siShUSAMo MTUM .81e .7 ...q 114.29 88.11 1021 113.30 +9.9iShMrnMCV JKI 2.72e 1.7 ...q 168.36 144.10 7 161.22 +1.1iShPhilpns EPHE .20e .6 ...q 40.19 31.82 946 32.86 -15.4iSSP500Val IVE 2.14e 1.9 ...q 121.12 103.71 2545 112.57 -1.5iShNMuBd MUB 2.59 2.4 ...q 111.66 107.56 601 108.86 -1.7iShUKSC bt EWUS 1.38e 3.0 ...q 46.20 37.79 1 45.49 +4.3iSRTop200V IWX 1.17e 2.3 ...q 55.82 48.02 13 51.83 -1.1iShIntlDev WPS 1.16e 2.9 ...q 42.27 36.34 6 39.77 +.7iShAsia50 AIA 1.02e 1.5 ...q 72.96 56.13 1299 68.57 +3.8iSh20 yrT TLT 3.05 2.5 ...q 129.57 116.09 13238 119.89 -5.5siSRTop200G IWY .82e 1.0 ...q 79.86 63.67 155 79.48 +8.7iShRTop200 IWL 1.02e 1.6 ...q 66.19 55.08 140 64.26 +4.5iShIntSelDv IDV 1.51e 4.2 ...q 35.93 32.19 483 33.35 -1.3iS Eafe EFA 1.66e 2.4 ...q 75.27 64.56 25977 70.33 iShGerSC bt EWGS .69e 1.1 ...q 70.42 51.54 21 65.26 +1.5iSRusMCV IWS 1.59e 1.8 ...q 92.95 81.56 463 89.32 +.2iShCrLTBd ILTB 2.54 4.3 ...q 65.21 59.00 6 59.72 -7.8siSRusMCG IWP 1.02e .8 ...q 130.47 106.68 247 129.90 +7.7iShNorC bt ENOR .58e 2.0 ...q 28.96 21.48 15 28.66 +11.1iShRusMid IWR 2.85e 1.3 ...q 220.02 188.02 128 215.41 +3.5siShMrnSC JKJ 1.78e 1.0 ...q 182.73 153.97 1 182.94 +5.0iShIreland EIRL .55e 1.1 ...q 50.12 42.90 6 48.99 +2.1siSCorSPMid IJH 1.89e .9 ...q 199.91 168.25 1087 199.24 +5.0iSh10yCBd CLY 2.67 4.6 ...q 63.67 57.43 37 58.04 -8.2iShiBxHYB HYG 5.09 5.9 ...q 89.04 84.07 13764 85.71 -1.8iShFinlC bt EFNL .51e 1.2 ...q 45.01 38.26 13 43.72 +10.9siShSft IGV .12e .1 ...q 189.99 131.86 372 186.77 +20.8iShCorUS n FTY ... ... ... 51.01 43.20 53 48.20 -2.8iShDenC bt EDEN .81e 1.2 ...q 71.11 61.98 14 66.37 -1.8iShNetw IGN .25e .5 ...q 55.29 44.16 2 52.59 +8.5siShNATch IGM .73e .4 ...q 200.00 143.13 82 197.74 +17.2iShResRE REZ 2.01e 3.3 ...q 67.72 53.83 19 61.17 -1.7iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 52 25.36 +.2iShC&SRE ICF 2.97e 3.0 ...q 104.37 88.40 86 97.41 -3.9iShKLDSoc DSI 1.11e 1.1 ...q 106.16 88.58 33 103.10 +4.9iShGbl100 s IOO ... ... ...q 49.47 41.97 16 47.48 +3.4iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 21 25.42 +.1iShConsSv IYC 1.50e .8 ...q 198.53 160.53 14 194.07 +8.3iShGvCrBd GBF 2.86 2.6 ...q 115.65 109.28 2 110.31 -3.2iShIndia bt INDA .24e .7 ...q 38.21 31.67 6670 33.57 -6.9iSR1KVal IWD 2.41e 1.9 ...q 131.56 114.01 1531 123.69 -.5siSMrnSCG JKK .87e .4 ...q 200.66 156.02 4 198.65 +10.7iShPoland EPOL .42e 1.8 ...q 30.19 22.19 1670 23.92 -11.7siSMCGth IJK 1.88e .8 ...q 231.01 190.88 140 230.64 +6.9iShIntGvC GVI 1.99 1.9 ...q 111.75 106.93 30 107.47 -2.1siSR1KGr IWF 1.45e 1.0 ...q 146.99 117.62 3236 146.31 +8.6iSIndiaSC bt SMIN .10e .2 ...q 55.13 42.66 69 44.67 -15.0iSRus1K IWB 2.36e 1.5 ...q 159.31 133.70 689 154.72 +4.1siSR2KVal IWN 1.98e 1.5 ...q 134.35 112.01 537 134.29 +6.8siSR2KGr IWO 1.36e .7 ...q 208.84 162.12 890 206.71 +10.7iSh10-20TB TLH 2.99 2.3 ...q 140.10 127.49 63 130.19 -4.3iShFltRtB FLOT .32 .6 ...q 51.10 50.79 1554 50.94 +.2siShR2K IWM 1.77e 1.1 ...q 166.93 134.12 17556 166.02 +8.9iShCorHiDv HDV 2.90e 3.4 ...q 94.20 82.07 2022 86.05 -4.5iShChina MCHI .61e .9 ...q 76.72 53.54 6287 71.31 +7.2iSEafeMnV EFAV 2.81e 3.8 ...q 76.51 68.11 275 73.75 +1.1iSRus3K IWV 2.47e 1.5 ...q 169.20 142.43 626 165.23 +4.5iSGblMatl MXI 1.02e 1.4 ...q 75.19 58.54 22 71.89 +2.6iShUtils IDU 4.54e 3.7 ...q 142.50 119.51 104 124.07 -6.6iSUSAMinV USMV .87e 1.6 ...q 55.45 48.48 1050 53.37 +1.1iSMrnSCV JKL 2.98e 1.9 ...q 158.15 134.66 5 155.52 +2.1 iShMCVal IJJ 2.16e 1.3 ...q 166.09 142.74 53 164.97 +3.0iShGblUtil JXI 1.99e 4.2 ...q 53.07 45.15 20 47.55 -4.0iShTelecm IYZ .68e 2.5 ...q 34.00 26.34 202 27.67 -5.9siShTech IYW 1.20e .6 ...q 186.91 138.25 923 184.81 +13.5iShGblIndl EXI 1.40e 1.5 ...q 100.28 83.76 31 93.44 +.6iShGblCSt s KXI ... ... ...q 54.58 47.79 18 48.31 iShREst IYR 2.76e 3.5 ...q 83.27 71.27 7244 79.19 -2.2iSGblCnDis RXI 1.39e 1.2 ...q 119.68 97.88 13 117.94 +7.8iSh0-5Tips STIP ... ... ...q 100.84 99.16 66 99.41 -.5iShHmCnst ITB .09e .2 ...q 46.56 32.99 2567 39.49 -9.7iShInds IYJ 1.65e 1.1 ...q 158.32 129.07 31 150.53 +2.1iShAerosp ITA 1.31e .6 ...q 207.47 155.02 204 203.59 +8.2iShHltcare IYH 3.01e 1.7 ...q 193.31 161.28 34 180.21 +3.4iShFinSv IYG 1.21e .9 ...q 142.14 109.80 84 136.48 +4.6iShRegBks IAT .61e 1.2 ...q 54.74 41.83 125 52.74 +7.0iShInsur IAK .82e 1.3 ...q 69.95 59.34 4 64.58 -3.0iShFincls IYF 1.45e 1.2 ...q 126.54 105.66 203 121.61 +1.8iShBroker IAI .65e .9 ...q 70.58 51.86 26 68.69 +9.4iShUSEngy IYE 1.14e 2.7 ...q 43.75 33.70 425 42.36 +6.8iShESGSel KLD 1.14e 1.0 ...q 119.20 101.27 19 114.85 +3.4siShCrSPS s IJR ... ... ...q 85.52 66.77 4035 85.20 +10.9siShMedDev IHI 1.57e .8 ...q 204.82 160.37 106 202.91 +16.9iShConsGd IYK 2.43e 2.1 ...q 130.93 111.06 22 116.96 -7.7siShHltcPrv IHF .24e .1 ...q 175.29 139.65 17 174.99 +11.6iShCorTInt IXUS 1.28e 2.0 ...q 67.93 56.86 426 63.13 +.1iShPharm IHE 3.11e 1.0 ...q 166.06 139.28 9 153.47 -.6iShBasM IYM 1.42e 1.4 ...q 108.32 88.48 63 103.54 +1.3iShPeru EPU .70e 1.6 ...q 44.95 32.98 113 42.94 +4.8iShCorEafe IEFA 1.56e 2.3 ...q 70.84 60.28 5169 66.42 +.5iShOilEq IEZ .86e 2.3 ...q 40.89 29.57 89 37.92 +5.6iShDJ US IYY 2.01e 1.4 ...q 143.07 120.36 16 139.25 +4.2iShO&GEx IEO 1.06e 1.4 ...q 77.84 50.49 67 74.18 +14.2iShAggrAllo AOA .98e 1.8 ...q 56.94 51.02 43 54.49 +1.1iShEurope IEV 1.12e 2.4 ...q 50.81 43.99 553 46.85 -.9iShGroAllo AOR .81e 1.8 ...q 46.77 43.07 53 44.98 +.1iSRusMic IWC 1.08e 1.0 ...q 107.37 83.45 25 106.56 +11.3iShModAllo AOM .71e 1.9 ...q 39.05 36.79 72 37.83 -.6iShMorMl bt IYLD 1.33e 5.1 ... 25.96 24.39 42 24.68 -4.5iSMsciVal EFV 1.66e 3.1 ...q 59.57 50.97 2447 54.41 -1.4siSSCVal IJS 1.73e 1.0 ...q 167.24 132.50 63 167.26 +8.9iShConsAllo AOK .64e 1.9 ...q 35.27 33.55 27 34.11 -1.6iShEafeGr EFG 1.37e 1.7 ...q 85.81 72.88 345 81.95 +1.5iShB3-18xF s IBCC ... ... ...q 24.71 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.24 5 24.34 -.7iShiB3-23x s IBCE ... ... ...q 24.76 23.38 2 23.54 -3.0iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2iShBd3-23 s IBDD ... ... ...q 26.95 25.50 2 25.59 -3.3iShBd3-20 s IBDC ... ... ...q 26.38 25.81 4 25.93 -.6iStar STAR ... ... 4 12.46 9.75 614 11.04 -2.3iStar pfD STARpD 2.00 7.9 ... 26.12 24.29 29 25.17 -.8iStar pfG STARpG 1.91 7.7 ... 25.94 24.21 1 24.75 -3.0iStar pfI STARpI 1.87 7.5 ... 25.94 24.25 1 25.00 -.7ITT Inc ITT .54 1.0 18 57.62 38.29 177 54.62 +2.3iBio IBIO ... ... ...dd .55 .13 607 .15 -16.4Idacorp IDA 2.36 2.7 22 100.04 79.59 245 87.51 -4.2IDEX IEX 1.72f 1.2 31 150.72 110.25 218 143.31 +8.6iGATE PTI ... ... ... 19.52 ITW ITW 3.12 2.1 30 179.07 135.07 887 148.22 -11.2Imax Corp IMAX ... ... ...cc 26.70 17.58 779 21.20 -8.4ImunC wt rs IMUC/WS ... ... ... .29 .01 .04 -12.5ImunoCll rs IMUC ... ... ...dd 2.79 .17 262 .25 -21.5ImpacMtg IMH ... ... 4 16.36 7.18 19 9.05 -10.9ImpOil g IMO .57 1.7 66 33.55 25.91 382 32.86 +5.4IncOpR IOR ... ... 30 14.25 8.51 9 13.60 +22.7IndCDrillg ICD ... ... ...dd 5.48 2.72 83 4.07 +2.3IndepHld IHC .25f .7 14 39.85 19.85 11 36.45 +32.8IndepRT IRT .72a 7.3 20 10.63 8.26 541 9.82 -2.7IndiaFd IFN 1.82e 1.9 ...q 28.81 23.93 48 24.60 -5.8IndiaGCap IGC ... ... ...dd 1.63 .30 156 .58 -42.0IndoTel s TLK .67 ... ... 36.19 23.66 1333 26.65 -17.3IndBach IBA .87e 1.6 ... 67.61 53.00 24 53.00 -7.5sInfosys INFY .40e 2.1 17 18.74 13.88 3024 18.57 +14.5InfrREIT n HIFR 1.00 4.7 17 23.22 17.60 164 21.38 +15.1InfuSystem INFU ... ... ...dd 3.30 1.50 17 3.15 +37.0IngerRd IR 1.80 2.0 21 97.67 79.63 1109 90.60 +1.6Ingevity NGVT ... ... ... 84.87 53.62 233 80.12 +13.7Ingredion INGR 2.40 2.2 15 146.28 107.77 442 111.17 -20.5InnovInd n IIPR 1.00f 2.6 ... 38.89 15.72 178 37.95 +17.5InnoInd pfA IIPRpA ... ... ... 28.80 25.50 1 27.40 -2.0Innsuites IHT .01 .6 ...dd 3.70 1.23 32 1.65 -5.7Inphi IPHI ... ... 18 44.25 23.65 492 34.80 -4.9tInsightS n INSI ... ... ... 21.10 18.30 23 18.31 -8.0Insperity s NSP ... ... 32 98.30 34.88 276 96.25 +67.8InsprMed n INSP ... ... ... 34.60 22.50 159 32.97 +32.0InspMD wt NSPR.WS ... ... ... .18 .01 .05 +63.3InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... .73 .12 .16 +21.1InstlldBPd IBP ... ... 34 79.40 50.95 141 63.60 -16.3Instructre n INST ... ... ...dd 46.50 24.55 269 41.35 +24.9sIntegerHl ITGR ... ... ...dd 67.90 40.01 153 65.80 +45.3Intellichk IDN ... ... ...dd 4.03 1.50 13 2.30 -10.2IntellgSys INS ... ... ...dd 8.82 3.30 8 8.12 +78.1Intelsat I ... ... ... 19.10 2.44 4787 16.70 +392.6InterXion INXN ... ... ... 67.19 43.51 268 64.57 +9.6sIntcntlExc s ICE .88e 1.2 18 76.30 63.22 3431 75.49 +7.0IntCtlHtls IHG ... ... ... 69.23 49.03 195 66.14 +4.1IBM IBM 6.28f 4.3 10 171.13 139.13 4263 145.36 -5.3IntFlav IFF 2.76f 2.2 32 157.40 122.11 675 126.22 -17.3IntlGmeT n IGT .80 3.3 ... 31.00 17.32 7056 24.59 -7.2IntMktCt n IMC ... ... ... IntPap IP 1.90 3.2 19 66.94 50.00 3581 58.61 +1.2IntlSeaw n INSW ... ... ... 23.43 15.23 91 21.11 +14.4IntTower g THM ... ... ...dd .78 .29 130 .55 +28.6Interpublic IPG .84 3.7 15 26.01 18.30 1515 22.99 +14.0IntstP pfD IPLpD 1.28 5.0 ... 26.90 23.44 3 25.50 +.1inTestCorp INTT ... ... 18 10.25 5.75 29 7.15 -17.3IntPotash IPI ... ... ...dd 5.31 2.03 958 4.65 -2.3Intrexon XON ... ... ...dd 25.88 10.26 398 16.92 +46.9Inuvo INUV ... ... ...dd 1.24 .68 144 .76 -6.2Invacare IVC .05 .3 ...dd 19.20 11.25 199 17.95 +6.5Invesco24 n IHTA ... ... ... 10.33 8.28 70 9.10 -11.7InvHiIn23 n IHIT ... ... ... 10.32 9.53 68 9.85 +.6InvAdvMu2 VKI .78 7.3 ...q 11.93 10.33 125 10.64 -6.5Inv Bond VBF .83a 4.7 ...q 20.29 17.50 45 17.53 -11.9InvCAVal VCV .79 6.7 ...q 13.20 11.53 72 11.77 -6.4InvDynCrd VTA .90 7.6 ...q 12.19 11.33 247 11.83 +1.0InvHiInc2 VLT 1.24 9.1 ...q 15.25 13.50 7 13.61 -7.5Invsco iim IIM .84 5.9 ...q 15.47 13.64 77 14.16 -5.0Invesco IVZ 1.16 4.2 11 38.43 26.93 2466 27.76 -24.0InvMtgCap IVR 1.68f 10.3 7 18.86 15.15 1987 16.34 -8.4InvMtg pfA IVRpA 1.94 7.7 ... 25.70 24.24 1 25.30 +1.1InvMtg pfB IVRpB 1.94 7.5 ... 26.44 24.25 3 25.74 -.1InvMtg pfC IVRpC 1.88 7.7 ... 25.73 23.40 28 24.54 -1.8Invsco oia OIA .39 5.2 ...q 8.25 7.34 73 7.52 -6.0InvMuOpTr VMO .88 7.5 ...q 13.37 11.52 56 11.81 -4.8InvMuniTr VKQ .82 6.9 ...q 13.04 11.51 117 11.85 -5.2InvPAVal VPV .79 6.7 ...q 12.68 11.54 59 11.85 -2.5Invsco iqi IQI .76 6.3 ...q 13.04 11.70 104 12.01 -4.0InvSrInco VVR .31 7.1 ...q 4.64 4.26 202 4.41 +.5InvTrIG VGM .88 7.0 ...q 13.80 12.09 97 12.52 -5.0InvTrNY VTN .85 6.6 ...q 14.00 12.61 10 12.81 -6.7InvTech ITG .28 1.2 ...dd 23.96 17.63 100 22.46 +16.7InvRlEst IRET .28 4.9 4 5.93 4.05 306 5.72 +14.6InvRlE pfC IRETpC 1.66 6.8 ... 26.08 22.29 13 24.30 -6.6Invitae n NVTA ... ... ...dd 10.44 4.35 699 7.75 -14.6InvitHm n INVH .44 2.0 ... 24.30 20.25 1938 22.22 -5.7iPBetaCmd BCM ... ... ...q 32.00 25.00 0 30.70 +5.0iPS&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 29.04 33.56 -7.5iPBetaLead LEDD ... ... ...q 43.61 38.55 39.24 -6.7iPBetaNick NINI ... ... ...q 22.79 14.80 21.83 +3.0iPBetaCrOil OLEM ... ... ...q 21.88 12.86 4 19.99 +12.9iPBetaNGs DCNG ... ... ...q 19.05 16.19 16.70 -1.5iPBetaAgri DIRT ... ... ...q 33.32 28.84 30.91 +5.7iPGrains WEET ... ... ...q 35.91 30.53 33.13 +7.7iPBetaSfts GRWN ... ... ...q 22.59 19.54 19.54 -9.4iPBetaIMet HEVY ... ... ...q 35.00 28.13 32.29 -4.6iPBetaEgy ONG ... ... ...q 20.99 15.48 20.41 +4.0iPBtaLvstk LSTK ... ... ...q 47.53 39.79 42.10 -6.0iPBtaPrMt BLNG ... ... ...q 34.40 31.25 33.44 +4.3iP LXR2K RTLA ... ... ...q 209.90 209.90 209.90 +4.4iPathLong SFLA ... ... ... 214.83 214.83 214.83 iPLgEEmM EMLB ... ... ...q 119.99 62.61 80.80 -32.7IronMtn IRM 2.20 6.3 30 41.52 30.78 2234 34.80 -7.8iShItaly rs EWI ... ... ...q 34.45 27.27 1030 29.85 -1.9iShJapan rs EWJ ... ... ...q 64.71 52.81 5250 60.66 +1.2iSMlasia rs EWM ... ... ...q 36.56 31.21 823 33.50 +1.6iShSing rs EWS ... ... ...q 28.35 23.28 835 26.71 +3.0iSTaiwn rs EWT ... ... ...q 39.36 34.13 9060 38.07 +5.1iSh UK rs EWU ... ... ...q 38.05 32.82 3906 36.38 +1.6iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.48 83 49.57 -1.4iShCmdOpT CMDT ... ... ...q 41.95 33.50 3 38.30 +3.0siShCvBd ICVT .67e ... ...q 59.24 51.90 28 58.95 +6.9iShCorEM IEMG .95e 1.7 ...q 62.70 49.43 12930 56.31 -1.0iSh 10 Cp n LLQD ... ... ... 51.31 46.49 46.72 -8.8iSh 5-10Cp n MLQD ... ... ... 49.96 47.08 0 47.44 -4.0iShColomC ICOL .43e 2.8 ...q 16.51 13.45 6 15.34 +6.2iShEnhBd n IGEB ... ... ... 50.77 47.60 0 47.82 -4.9iShDefBd n HYDB ... ... ... 51.96 49.25 2 49.46 -2.4iShFSIntSC ISCF .12p ... ...q 34.73 27.98 54 33.17 +2.2siShRs2500 n SMMD ... ... ... 46.31 38.87 1 46.37 +6.2iShFacSIntl INTF .17p ... ...q 31.21 26.10 377 29.52 +2.3iShArgGl n AGT ... ... ... 32.94 24.18 1 25.91 -14.1iShFS USA LRGF .19e ... ...q 33.93 28.54 111 33.08 +4.1siShFSUsaSC SMLF .23e ... ...q 43.03 34.88 33 42.77 +8.2iShFacSGbl ACWF .11p ... ...q 34.07 27.04 37 31.66 +3.2iSh iBd23 n IBML ... ... ... 25.96 24.64 7 24.98 -1.0iSh IntDv n IDEV ... ... ... 62.47 53.10 25 58.62 +.2iShMgRE rs REM ... ... ...q 48.54 39.80 176 44.06 -2.5iSh0-5HYCp SHYG 2.38 5.1 ...q 48.03 45.93 343 46.73 -.8iShDvlValu IVLU ... ... ...q 28.44 23.75 13 26.39 -.2iSh 3-10yr n IMTB ... ... ... 50.70 47.14 3 47.65 -4.1iShSaudi KSA ... ... ... 31.99 24.50 70 31.37 +19.8iSh MinVl n SMMV ... ... ... 31.06 27.25 5 31.00 +6.2iShIntDevM IMTM .30p ... ...q 33.00 27.90 39 31.03 +1.7iShIntDevQ IQLT .55p ... ...q 31.40 27.21 33 29.88 +.8iShLwCarb CRBN .94p ... ...q 125.97 106.96 12 119.67 +2.4iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.10 27.60 -2.5iShCHdEM HEEM 1.26e 1.8 ... 28.95 23.58 46 26.85 +1.3iShMsciChA CNYA ... ... ... 35.68 27.12 7 31.30 -2.3iSh IntDvGr IGRO ... ... ... 62.04 53.76 6 57.12 -3.8iShMultiTc TCHF ... ... ... 42.86 34.12 0 42.68 +10.1iShMultInd INDF ... ... ... 33.67 29.24 31.12 -2.4iShMultHl HCRF ... ... ... 35.18 29.11 3 33.10 +4.7iShiB20Mun IBMI .24 .9 ...q 25.44 25.18 16 25.33 -.1iShMultMat MATF ... ... ... 36.19 30.14 33.39 -2.4iSh MultFin FNCF ... ... ... 37.85 30.16 34.45 -2.5iShMultiEn ERGF ... ... ... 30.71 23.28 29.14 +2.9iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 11 91.22 +.4iShCHAust HAUD 1.81p ... ...q 25.23 22.42 24.09 -1.7iSh MultCnS CNSF ... ... ... 27.25 23.37 23.50 -11.2iShCDivGr DGRO .65e 1.8 ...q 37.22 31.08 403 35.25 +1.4iSh MulConD CNDF ... ... ... 34.24 27.45 0 33.98 +8.5iSh MultUt UTLF ... ... ... 28.56 23.93 1 25.10 -5.8iShCHEmu HEZU .64e 1.7 ...q 31.62 28.32 979 30.62 +2.7iShGblReit REET .94e 3.7 ...q 26.68 23.40 85 25.68 -1.6 iSh AdapJp DEWJ .18p ... ... 31.33 26.25 29.75 +.1iSh AdapC DEFA .48p ... ... 30.45 27.17 0 29.31 -.3iSh AdapEu DEZU .56p ... ... 30.64 27.16 0 29.16 +1.4iShCoreInt IAGG ... ... ... 53.61 51.09 61 52.29 +.5iShEurSC HEUS ... ... ...q 31.56 27.52 31.56 +5.3iShCorePac IPAC 1.06e 1.8 ...q 63.99 53.28 72 60.51 +1.5iShEurMV HEUV .98 3.9 ...q 25.74 23.44 25.13 +1.9iShIntHdCp LQDH 2.76 2.9 ...q 99.18 94.38 10 96.09 -1.3iShCHCda HEWC 1.41e 1.7 ...q 26.97 24.31 26.58 +.7iShJpMinV JPMV .70e 1.0 ...q 72.41 61.22 17 70.03 +3.1iShEafeMV HEFV ... ... ...q 28.27 26.08 28.07 +1.8iShEuMinV EUMV .67e 2.6 ...q 26.69 24.16 19 25.41 +.3iShCHNk400 HJPX .19p ... ...q 32.09 26.80 30.07 -1.1iShCorEur IEUR 1.18e 2.4 ...q 53.97 46.46 929 50.10 -.1iShxJMinV AXJV .84p ... ...q 38.95 32.91 1 37.55 +3.3iSh2022Mu IBMK .09e ... ...q 26.37 25.24 15 25.51 -.6iShEm exCh EMXC ... ... ... 58.49 50.03 0 51.33 -4.8iShYdOpBd BYLD .75 3.1 ...q 26.66 24.00 3 24.12 -3.5iSh2021Mu IBMJ .07e ... ...q 26.08 25.19 13 25.40 -.1iSHgxUSHY HHYX .67e ... ...q 28.14 27.08 27.76 -.5iShRussia rs ERUS ... ... ...q 39.23 27.18 368 33.69 +.5iSCHeafe HEFA .70e 1.5 ...q 30.88 27.65 467 30.03 +1.2iShCHMex HEWW 1.41p ... ...q 21.71 18.16 0 18.40 -8.0iShH10yCBd CLYH .31e ... ...q 27.42 25.03 6 25.89 -2.0iShCHSpain HEWP .31p ... ...q 24.11 20.85 3 22.06 -.5iShHEmBd EMBH .30e ... ...q 27.37 25.29 2 25.56 -3.7iShCHItaly HEWI .55p ... ...q 19.17 16.12 17.32 +2.9iShShMMu MEAR .27e ... ...q 50.18 49.61 13 49.93 +.2iSCHEafSC HSCZ .19p ... ...q 32.36 28.02 5 31.96 +3.2iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4iShCHAcxUs HAWX 1.38e 3.9 ...q 28.00 24.85 3 27.01 +.5iShGbMM rs PICK ... ... ... 37.91 25.02 78 36.21 +4.6iShCHAcwi HACW .94e 2.0 ...q 30.93 26.76 0 30.31 +3.1iShTrFRBd TFLO .07e .1 ...q 50.85 50.00 231 50.21 iShCH UK HEWU .24p ... ...q 25.54 22.21 4 24.91 +2.4iSh ESG s ESGE ... ... ... 37.04 15.85 43 36.18 iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 25.03 26.01 -3.8iShEMktMV HEMV ... ... ...q 29.20 25.12 28.06 +2.4iShLqdty bt ICSH .25e .5 ...q 50.54 49.98 30 50.06 iShCHJpn HEWJ .74e .5 ...q 35.29 28.87 618 33.11 -.7iShCHSoK HEWY .48p ... ...q 32.01 28.50 29.76 -1.7iShFacEmg EMGF .13p ... ...q 53.84 41.88 63 50.67 +2.4iSh iBd26 n IBDR ... ... ... 24.92 22.99 31 23.22 -5.4iSiBd12-18 s IBDH .30 1.2 ...q 25.22 25.07 24 25.12 iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.94 77 25.02 -1.1iSiBd12-19 s IBDK .37e ... ...q 25.11 24.70 61 24.76 -.4iSiBd12-23 s IBDO .56e ... ...q 25.55 24.13 44 24.27 -3.2iSiBd12-22 s IBDN .55e ... ...q 25.42 24.19 66 24.32 -2.6iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.70 48 23.90 -4.5iSiBd12-24 s IBDP .63e ... ...q 25.44 23.86 52 24.05 -4.0iSiBd12-21 s IBDM .47e ... ...q 25.19 24.27 72 24.36 -1.8IsoRay ISR ... ... ...dd .65 .36 186 .48 +20.3IsraelChm ICL .27e 5.7 ... 4.95 3.85 339 4.73 +17.1sIssuerDir ISDR .20 1.0 69 19.66 11.65 9 20.00 +9.0ItauCorpb ITCB 2.48e 16.0 75 16.34 10.28 36 15.50 +15.3tItauUnibH ITUB .32e 3.0 ... 16.98 10.56 31112 10.53 -18.9IvyHiInOp IVH 1.50a 10.4 ...q 16.10 13.92 55 14.41 -4.7J -JAlexHld n JAX ... ... 34 12.80 8.70 15 11.90 +22.7JJill n JILL ... ... 6 13.71 4.17 447 8.67 +11.2sJBG Smth n JBGS .90 2.4 ... 38.17 30.79 1153 38.18 +9.9JMP Gp27 n JMPD ... ... ... 25.62 24.11 3 24.85 -1.7JMP Grp JMP .36 7.1 73 7.70 4.92 6 5.08 -9.3JMP Gp 23 JMPB 2.00 7.8 ... 26.00 25.10 2 25.64 +1.4JPMCh pfE JPMpE 1.58 6.0 ... 27.28 25.53 21 26.38 -2.5JPMDvsRt JPGE .96e 1.5 ...q 68.02 56.80 7 62.56 +.1JPMIntEq JPIN 1.08e 1.8 ...q 63.18 55.18 63 60.47 +.7JPMDvREm JPEM 1.31p ... ...q 64.42 51.69 15 57.50 -1.5JPM DREq JPUS .26p ... ...q 74.59 64.52 19 71.84 +1.9JPM DivInt JPIH ... ... ... 30.68 27.59 30.29 +1.0JPMDsfEu JPEU ... ... ... 64.34 56.44 0 61.44 +1.8JPM DivEu JPEH ... ... ... 29.58 26.58 0 29.31 +3.7JPM Val n JVAL ... ... ... 27.44 24.90 1 26.37 +1.0JPM Qual n JQUA ... ... ... 27.51 24.85 26.99 +3.5JPM Mom n JMOM ... ... ... 27.55 24.95 0 27.46 +7.1JPM MinV n JMIN ... ... ... 26.62 24.93 25.48 -1.2JPM US Dv JDIV ... ... ... 26.74 24.18 25.77 -2.7JPM DivAlt JPHF ... ... ... 28.92 24.93 21 25.24 -3.6JPM FutSt n JPMF ... ... ... 25.34 24.33 30 24.49 -2.6JPM UlSh n JPST ... ... ... 51.03 48.88 339 50.14 +.2sJPM SCap n JPSE ... ... ... 31.64 27.03 28 31.48 +6.1JPM GlB n JPGB ... ... ... 52.89 49.82 28 50.07 -2.1JPM Evnt n JPED ... ... ... 25.40 24.55 25.40 +.8JPM Disc n JPHY ... ... ... 52.80 49.30 12 49.87 -2.7JPM USMid JPME ... ... ... 66.84 58.25 8 65.42 +2.6JPMorgCh JPM 2.24f 2.0 16 119.33 85.82 13437 110.80 +3.6JPMCh wt JPM/WS ... ... ... 73.85 44.43 72.89 +9.7JPMCh pfA JPMpA 1.36 5.3 ... 26.06 24.52 18 25.48 +.4JPMCh pfB JPMpB 1.68 6.3 ... 27.37 25.76 103 26.54 -1.8JPMAlerian AMJ 2.29 8.4 ...q 30.74 23.17 1234 27.21 -.9JPMCh pfY JPMpF 1.53 5.8 ... 27.20 25.32 29 26.30 -1.3JPMCh pfG JPMpG 1.52 5.7 ... 27.38 25.30 70 26.65 -1.2JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.7 ... 27.41 24.03 69 26.79 -.5JRJR Ntw JRJR ... ... ...dd .75 .10 .13 -29.7Jabil JBL .32 1.1 17 31.77 23.70 1080 29.46 +12.2JacobsEng JEC .60 .9 26 72.18 49.31 1243 66.05 +.1JaggedPk n JAG ... ... ... 16.55 10.55 2275 11.59 -26.6JHardie s JHX .38e 2.2 81 18.79 13.55 15 17.39 -1.2Jan 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 49.94 552 50.00 -.3JanusHn n JHG 1.44f 4.5 ... 41.64 30.63 588 32.06 -16.2JpnSmCap JOF .13e 1.1 ...q 13.06 9.77 21 12.21 +3.4Jarden JAH ... ... 53 58.97 JeffrFn LUK .40 1.7 42 28.30 21.61 2048 23.00 -13.2JeldWen n JELD ... ... ...dd 42.27 26.32 645 29.46 -25.2JernignC n JCAP 1.40 7.1 12 24.89 15.90 76 19.76 +3.9Jianpu n JT ... ... ... 9.49 4.75 229 6.40 -1.2tJinkoSolar JKS ... ... 21 30.50 11.91 2628 11.92 -50.4JBeanTch JBT .40 .4 37 122.65 84.81 232 94.25 -14.9JHMultLgC JHML .10p ... ...q 37.14 31.32 25 36.11 +3.8JH MultMdC JHMM .08p ... ...q 36.30 30.55 73 35.64 +4.5JH MultCns JHMC .07p ... ...q 33.38 27.14 31.89 +4.3JH MultFin JHMF .08p ... ...q 39.70 31.54 1 38.00 +3.4JH MultHltC JHMH .05p ... ...q 34.56 29.08 1 32.32 +3.8sJH MultTch JHMT .09p ... ...q 47.35 35.22 5 46.69 +13.7JH MultEn JHME ... ... ... 33.93 24.30 4 32.61 +9.9JH MultMat JHMA ... ... ... 38.20 30.54 35.74 -.5JH SmCap n JHSC ... ... ... 28.27 24.27 3 27.51 +5.4JH MultDev JHMD ... ... ... 32.58 27.75 32 30.55 +.4JH MultUt JHMU ... ... ... 29.74 25.00 1 26.18 -4.8JH MulCnSt JHMS ... ... ... 28.79 24.55 1 24.93 -10.1JH MultInd JHMI ... ... ... 37.55 29.96 2 35.62 +1.5JH HedgEq HEQ 1.50 8.7 ...q 17.95 15.87 34 17.20 -1.2JH TxAdY HTY 1.28 14.5 ...q 10.15 8.27 36 8.80 -.2JohnJn JNJ 3.60f 2.9 16 148.32 118.62 7413 123.33 -11.7JohnContl n JCI 1.04e 3.0 24 44.37 32.89 3243 34.94 -8.3tJonesEngy JONE ... ... ...dd 2.21 .39 1626 .40 -63.3JonesLL JLL .82f .5 29 178.75 115.71 363 167.91 +12.7Jumei Intl JMEI ... ... 29 4.20 2.00 1747 2.61 -10.6JnprNtwk JNPR .72 2.6 15 30.29 23.61 4148 27.43 -3.8Jupai n JP .40f 1.9 11 29.00 7.36 345 21.43 +15.9JustEngy g JE .41 ... 1 5.91 3.53 258 3.69 -14.0JustEn pfA JEpA ... ... ... 26.40 21.29 4 23.69 -4.7K -K12 LRN ... ... 58 19.31 12.72 86 16.34 +2.8KAR Auct KAR 1.40 2.6 19 56.75 40.27 978 54.86 +8.6KB FnclGp KB ... ... ... 63.96 44.21 138 52.06 -11.0KB Home KBH .10 .4 31 38.80 20.68 2249 26.69 -16.5KBR Inc KBR .32 1.7 13 21.70 14.40 1092 18.64 -6.0sKCAPFn 19 KAP 1.84 7.1 ... 25.99 25.05 1 26.02 +2.9KKR KKR 1.31e 5.8 10 24.50 17.96 1071 22.48 +6.7KKR pfA KKR.PRA ... ... ... 27.69 25.45 236 27.17 +.6KKR pf B KKRpB 1.63 6.1 ... 27.37 25.31 8 26.47 -1.0KKR Inco KIO 1.50a 9.2 ...q 18.63 15.38 59 16.32 +1.7KKR RE n KREF 1.72e ... ... 22.49 18.09 43 20.31 +1.5KMG Chm KMG .12 .2 26 70.60 45.65 98 69.07 +4.5KT Corp KT ... ... ... 18.82 12.70 1015 13.95 -10.6Kadant KAI .88f .9 28 114.00 73.30 23 99.10 -1.3Kadmon n KDMN ... ... ... 5.86 2.05 167 3.62 Kaman KAMN .80 1.1 35 75.08 47.66 230 71.97 +22.3KCSo pf KSUp 1.00 3.9 ... 29.50 25.22 0 25.77 -5.4KC Southn KSU 1.44f 1.3 20 114.91 99.01 787 107.87 +2.5KapStoneP KS .40 1.2 12 35.01 20.27 909 34.60 +52.5KaynAEnD KED 1.60 9.0 ...dd 19.07 14.10 26 17.73 +1.8KA EngTR KYE 1.32m 13.8 ...q 11.45 8.30 111 9.58 -4.8KA MLP KYN 1.80 9.5 ...q 20.38 14.38 306 19.02 -.2KAMLP pfF KYNpF .88 3.5 ... 25.82 25.03 2 25.13 -.5KAMidsEn KMF 1.80m 13.8 ...q 15.56 11.36 31 13.07 -5.3KeanGrp n FRAC ... ... ... 19.83 12.51 1088 14.10 -25.8Kellogg K 2.16 3.5 15 74.28 56.40 5246 62.26 -8.4KelsoTch g KIQ .03f 6.3 ... .88 .24 9 .48 -7.7Kemet KEM ... ... 5 27.35 11.73 1419 22.67 +50.5Kemper KMPR .96 1.2 25 80.75 36.35 268 80.50 +16.8Kemper 54 KMPA 1.84 7.0 ... 28.25 25.40 6 26.20 +.5Kennamtl KMT .80 2.1 24 52.52 32.23 380 38.56 -20.3KennWils KW .76 3.7 ...cc 20.85 15.95 592 20.60 +18.7KenonHld n KEN ... ... ... 33.22 12.13 15.87 -26.7KeyEngy KEG ... ... ... 20.28 8.20 56 16.01 +35.8Keycorp KEY .48f 2.3 14 22.40 16.28 7817 20.43 +1.3Keycorp pfI KEYpI ... ... ... 29.97 26.71 38 26.84 -7.2Keysight KEYS ... ... 45 62.41 35.62 1466 60.40 +45.2KilroyR KRC 1.82f 2.4 16 77.73 62.91 728 76.85 +2.9KimbRoy n KRP 1.68f 7.6 ... 23.18 15.06 31 22.10 +36.0KimbClk KMB 4.00 3.9 20 134.30 97.10 3113 101.82 -15.6Kimco KIM 1.12 6.9 17 21.24 13.16 4688 16.28 -10.3Kimco pfI KIMpI 1.50 6.0 ... 25.49 23.33 10 24.98 -.8Kimco pfJ KIMpJ 1.38 5.7 ... 25.61 21.10 37 23.93 -4.4Kimco pfK KIMpK 1.41 5.9 ... 25.56 21.60 26 24.09 -4.1Kimco pfL KIMpL ... ... ... 25.99 20.01 24 22.96 -7.2KindMorg KMI .80f 4.7 24 21.25 14.69 10681 17.06 -5.6KindM pfA KMIpA ... ... ... 45.00 29.98 65 33.47 -11.8KindredHlt KND .48 5.3 ...dd 11.90 5.50 362 9.00 -7.2Kingsway KFS ... ... ...dd 6.25 3.40 15 3.60 -28.7Kinross g KGC ... ... 27 4.91 3.48 6536 3.55 -17.8KirbyCp KEX ... ... 39 94.05 59.25 351 91.80 +37.4KirklLak n KL .02e ... ... 19.83 11.52 284 18.62 +21.2KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27 7.7 5 21.57 13.87 713 16.42 -16.2KlondexM g KLDX ... ... ... 3.89 1.29 5980 2.40 -8.0KnSwftT rs KNX .24 .6 25 51.94 34.30 2254 39.26 -10.2Knoll Inc KNL .60 2.9 15 24.00 16.57 125 20.81 -9.7KnotOffsh KNOP 2.08 9.8 ... 24.00 19.15 72 21.30 +2.7Knowles KN ... ... 13 18.60 10.95 962 15.45 +5.4sKohls KSS 2.44 3.1 15 76.35 35.33 5283 77.82 +43.5Koppers KOP 1.00 2.3 12 51.80 33.90 135 42.70 -16.1KoreaElc KEP ... ... ... 20.38 14.12 566 15.71 -11.3KoreaFd KF 4.50e ... ...q 44.64 38.03 5 41.31 +.1sKornFer KFY .40 .7 24 57.56 31.53 317 56.67 +37.0KosmosEn KOS ... ... ...dd 8.62 5.15 1611 8.00 +16.8KrNwChin s KFYP ... ... ...q 44.18 30.07 2 35.96 +7.5KrS ChIn n KWEB ... ... ... 68.39 53.99 757 64.43 +9.9 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Friday, June 8, 2018

PAGE 56

KranChinA KBA 9.93e ... ...q 39.22 29.24 309 33.68 -2.2KraneChCm KCNY .22e .6 ...q 37.87 32.68 1 36.74 +4.7KranShFtse KEMP ... ... ...q 29.85 23.81 26.21 -1.5KrnChEnv n KGRN ... ... ... 27.96 23.37 1 23.40 -7.5KrnOnBelt n OBOR ... ... ... 28.16 24.47 1 25.43 -.5KrS CnTc n KEMQ ... ... ... 28.97 23.87 25 25.21 -1.3KratonCp KRA ... ... 16 53.99 30.70 86 49.78 +3.3Kroger s KR .50 2.0 13 31.45 19.69 11063 24.98 -9.0KronosWw KRO .68 2.7 9 29.49 17.11 420 25.07 -2.7Kyocera KYO ... ... ... 71.92 53.79 29 60.07 -8.3L -L Brands LB 2.40 6.4 11 63.10 30.70 5160 37.55 -37.6L-3 Tch LLL 3.20 1.6 20 218.71 164.34 442 202.31 +2.3LCI Inds LCII 2.40f 2.6 16 132.73 80.95 369 93.30 -28.2LG Display LPL ... ... ... 17.05 10.16 876 10.47 -23.9LGL Grp LGL ... ... 17 6.70 4.25 1 5.40 -3.9LMP CapIn SCD 1.24f 9.3 ...q 14.75 12.22 24 13.31 -4.6LSB Inds LXU ... ... ...dd 11.71 4.95 97 5.20 -40.6LSC Com LKSD 1.04f 7.8 ... 22.37 11.58 172 13.26 -12.5LTC Prp LTC 2.28f 5.5 18 52.85 34.46 307 41.62 -4.4LaZBoy LZB .48 1.4 23 34.25 23.15 288 33.75 +8.2sLabCp LH ... ... 22 184.65 137.83 538 183.96 +15.3sLadderCap LADR 1.30f 8.2 15 15.83 12.83 705 15.79 +15.8LadThalFn LTS .04 1.1 ...dd 3.84 2.21 235 3.69 +16.8LadTh pfA LTSpA 2.00 7.9 ... 25.70 24.63 22 25.25 -.2LadThal27 n LTSL 1.63 6.7 ... 25.17 23.60 2 24.50 -1.7LambWst n LW .77 1.2 24 68.70 42.58 1228 64.86 +14.9Lannett LCI ... ... 6 30.35 13.15 701 16.60 -28.4LaredoPet LPI ... ... 4 13.46 7.41 3546 8.60 -18.9LVSands LVS 3.00 3.9 22 80.88 59.16 3975 77.68 +11.8LaSalleH LHO 1.80 5.1 19 35.71 24.10 3685 35.23 +25.5LaSalH pfI LHOpI 1.59 6.3 ... 25.80 23.87 16 25.33 +.9LaSalHt pfJ LHOpJ 1.58 6.2 ... 25.99 23.67 7 25.33 -1.6Latam Air LTM ... ... ... 17.39 10.80 1021 11.18 -19.6tLatAmDisc LDF .03e .3 ...q 13.25 9.73 16 9.47 -17.5LattDvMkt RODM .62e 2.1 ...q 31.02 26.80 169 29.48 +.9LattEmMkt ROAM .43e 1.8 ...q 28.12 23.04 4 24.37 -5.4Latt RE n RORE ... ... ... 16.02 13.27 1 15.21 -1.9LattUSEqt ROUS .39e ... ...q 33.42 27.25 6 32.39 +3.5LattGblSC ROGS .57e 1.7 ...q 33.42 28.05 2 32.86 +4.1HrtLoVol n LVIN ... ... ... 29.40 25.52 0 28.03 +1.0LazGlobTR LGI .95 5.1 ...q 19.39 15.68 24 18.78 +4.3Lazard LAZ 1.76f 3.4 14 60.00 40.50 344 52.35 -.3LazWldDiv LOR .69 6.2 ...q 12.63 10.74 9 11.03 -5.2sLeafGrp LFGR ... ... ...dd 10.25 6.35 21 10.30 +4.0sLearCorp LEA 2.80f 1.4 15 204.99 135.62 467 204.06 +15.5Lee Ent LEE ... ... 5 2.75 1.75 56 2.40 +2.1LegacyAc n LGC ... ... ... 9.91 9.51 9.68 +.5LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8LegacyA un LGC/U ... ... ... 10.10 9.82 9.98 +.4LeggMason LM 1.36f 3.6 10 47.13 36.24 708 37.64 -10.3LegMas56 n LMHA ... ... ... 28.47 25.57 20 26.72 -2.0LegM 5,4 56 LMHB ... ... ... 25.73 23.37 44 24.81 -1.8LMGblInco BWG 1.32a 10.6 ...q 13.74 12.46 12.46 -2.4LM IntLoV LVHI ... ... ... 28.95 25.85 1 27.15 -3.7LM EM LoV LVHE ... ... ... 31.44 26.58 2 28.21 +2.5LeggPlat LEG 1.52f 3.5 20 53.96 39.57 955 43.03 -9.8LeGS3.5s34 JBK 1.59 6.2 ... 26.71 23.54 0 25.43 +1.1LeidosHld LDOS 1.28a 2.1 21 70.11 50.94 429 61.04 -5.5LejuHldgs LEJU .20e ... ...dd 2.93 .96 95 1.33 -7.6LendingClb LC ... ... ...cc 6.56 2.57 1794 3.51 -15.0LennarA LEN .16 .3 14 72.17 49.52 2473 52.44 -17.1LennarB LEN/B .16 .4 11 58.65 40.31 23 41.94 -18.8Lennox LII 2.56f 1.2 29 223.05 160.18 168 209.67 +.7Leo Hld un LHC ... ... ... 10.90 9.40 1 10.07 +1.0LevelBr n LEVB ... ... ... 5.52 3.50 47 4.51 +3.7LexRltyTr LXP .71f 8.2 11 10.65 7.59 922 8.62 -10.7LexRT pfC LXPpC 3.25 6.7 ... 54.43 48.25 0 48.78 -5.0Libbey LBY .47 6.4 ...dd 10.30 4.60 262 7.31 -2.8LbtyASE USA .72e 11.1 ...q 6.80 5.53 697 6.49 +3.0LbtyASG ASG .38e 6.2 ...q 6.49 4.72 78 6.11 +10.3LibOilSv n LBRT ... ... 59 23.90 16.00 588 20.14 -12.1LibtProp LPT 1.60 3.6 16 45.40 37.77 619 44.68 +3.9LifeStorg LSI 4.00 4.3 32 95.44 69.00 242 93.44 +4.9LightInBox LITB ... ... ...dd 3.46 1.61 66 1.94 -15.7LilisEn n LLEX ... ... ...dd 6.30 2.96 419 5.02 -1.8LincNat LNC 1.32 1.9 10 86.68 64.57 1811 68.57 -10.8LincNtl wt LNC/WS ... ... ... 82.24 60.04 82.24 +8.5Lindsay LNN 1.20 1.2 49 103.03 83.57 76 100.96 +14.5LineCp n LN ... ... ... 47.81 33.91 65 36.14 -11.8LionsGat A LGF/A .09p ... ... 36.48 21.54 730 24.44 -27.7LionsGat B LGF/B ... ... ... 34.41 19.97 450 23.02 -27.5LiqTech LIQT ... ... ...dd .84 .25 1078 .68 +19.7LithiaMot LAD 1.16f 1.2 12 127.99 86.05 174 99.97 -12.0LiveNatn LYV ... ... ...cc 49.11 33.84 1025 45.16 +6.1LloydBkg LYG .47a 13.8 ... 4.21 3.26 3234 3.43 -8.5LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.5 39 363.00 273.73 1087 321.95 +.3Loews L .25 .5 14 53.59 45.01 1147 50.13 +.2LomaNeg n LOMA ... ... 15 26.89 10.84 998 13.54 -41.2LaPac LPX .13p ... 16 31.19 23.39 1250 29.96 +14.1Lowes LOW 1.92f 1.9 22 108.98 70.76 4236 99.27 +6.8Lubys LUB ... ... ...dd 3.20 2.35 12 2.69 +1.9LumberLiq LL ... ... ...dd 41.33 19.41 941 23.66 -24.6LuxferHld LXFR .50 3.6 ... 16.21 11.30 13.80 -12.7Luxoft LXFT ... ... 17 65.30 31.50 177 35.25 -36.7Lydall LDL ... ... 15 60.00 37.50 30 42.80 -15.7LyonBas A LYB 4.00f 3.4 10 121.95 78.88 2253 118.54 +7.5M -M&T Bk MTB 3.20f 1.8 20 197.37 141.12 782 177.67 +3.9M&T Bk wt MTB/WS ... ... ... 113.50 68.29 112.00 +14.8M&TBk pfA MTBp 63.75 6.3 ... 1090.00 1009.50 1006.57 -7.7M&TBk pfC MTBpC 63.75 6.3 ... 1086.00 1010.00 1010.00 -1.9MAG Slv g MAG ... ... ... 13.84 9.29 176 11.38 -7.9MBIA MBI ... ... ...dd 10.97 6.04 2214 9.08 +24.0MDC MDC 1.20 3.7 12 35.18 26.45 607 32.12 +.8MDU Res MDU .79 2.9 23 29.28 24.29 524 27.30 +1.6MFA Fncl MFA .80 10.3 10 8.90 6.72 2316 7.80 -1.5MFA Fn42 MFO 2.00 7.7 ... 26.36 25.32 0 26.02 -1.3MFA pfB MFApB 1.88 7.4 ... 25.89 23.96 14 25.45 +.6MFC Bcp MFCB ... ... ...dd 9.62 5.69 5 6.24 -20.0MFS CAMu CCA .60 5.8 ...q 14.00 10.24 3 10.40 -9.6MCR MCR .72a 9.1 ...q 8.76 7.90 56 7.92 -6.6MGF MGF .41 9.2 ...q 5.01 4.46 76 4.48 -6.5MFS HInM CXE .30 6.1 ...q 5.51 4.84 83 4.92 -6.1MFS HYMu CMU .28 6.1 ...q 4.89 4.37 19 4.52 -2.2MFS IHI CIF .25 9.6 ...q 3.03 2.51 149 2.59 -11.9MIN MIN .42 10.9 ...q 4.35 3.82 194 3.86 -7.0MFS InvG CXH .50 5.4 ...q 10.33 9.08 12 9.26 -4.6MMT MMT .52 9.2 ...q 6.29 5.59 133 5.62 -7.4MFM MFM .38 5.8 ...q 7.41 6.41 76 6.65 -3.2MFV MFV .58 10.2 ...q 6.84 5.49 26 5.66 -4.4MGIC Inv MTG ... ... 9 16.21 9.97 3702 11.11 -21.3MGMGrPr n MGP 1.68 ... ... 31.83 25.31 538 30.34 +4.1MGM Rsts MGM .48 1.5 9 38.41 29.53 8915 31.35 -6.1MI Homes MHO ... ... 13 37.41 24.08 213 28.10 -18.3MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.47f 6.8 33 39.38 30.88 1259 36.58 +3.1MRC Glbl MRC ... ... 22 21.31 14.01 545 21.27 +25.7MSA Safety MSA 1.52f 1.6 55 97.19 65.95 111 94.82 +22.3MSC Ind MSM 2.32 2.5 18 99.94 65.42 438 92.79 -4.0sMSCI Inc MSCI 1.52 .9 45 165.96 100.84 528 165.22 +30.6MSG Netw MSGN ... ... 9 26.30 16.25 449 19.75 -2.5MV OilTr MVO .76e 7.5 8 10.60 4.80 16 10.06 +19.8MVC Cap MVC .60 6.0 ...q 10.97 9.52 56 10.08 -4.5MVC 22 n MVCD 1.56 6.1 ... 27.25 25.12 9 25.70 -.5MacQUtlDv MFD 1.20 10.2 ...q 14.75 11.44 12 11.80 -5.1MacQGInf MGU 1.48 6.6 ...q 26.50 21.32 39 22.29 -13.5Macerich MAC 2.96 5.2 31 69.73 52.12 689 56.73 -13.6MackCali CLI .80 4.0 9 28.51 15.86 678 19.93 -6.7Macquarie MIC 5.24e 12.9 8 79.51 36.20 1864 40.52 -36.9sMacys M 1.51 3.8 13 40.54 17.41 15261 40.21 +59.6MadCvCall MCN .72 9.4 ...q 8.15 7.09 41 7.65 -.9sMadSqGd n MSG ... ... 84 270.29 189.96 217 271.55 +28.8MadStSec MSP 1.04 8.8 ...q 12.30 10.72 4 11.87 +1.4MagellMid MMP 3.75f 5.3 21 75.82 54.82 1134 70.75 -.3Magna g s MGA 1.32f 2.0 12 67.47 43.18 789 66.26 +16.9MagnaChip MX ... ... 7 13.40 8.85 122 11.10 +11.6Maiden prA MHpA 2.06 9.3 ... 25.71 18.80 106 22.05 -10.7Maiden pfC MHpC 1.78 8.5 ... 26.67 16.73 30 20.85 -14.6MaidnH pfD MHpD 1.68 8.9 ... 25.05 14.85 28 18.96 -9.5MaidenHld n MHLA .60 2.9 ... 27.28 16.68 10 20.58 -10.5MaidHld 43 MHNC 1.94 8.9 ... 27.34 18.64 34 21.75 -11.0MainStCap MAIN 2.28f 5.9 13 41.79 34.37 205 38.67 -2.7MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 6.0 ...q 20.49 18.54 43 19.48 -1.8Majesco n MJCO ... ... ... 6.43 4.35 3 5.79 +7.8Mallinckdt MNK ... ... ... 49.12 11.65 3486 18.72 -17.0MgdDInvG MZF .74 5.2 ...q 14.35 13.05 3 14.30 +6.5ManchUtd MANU .36 1.7 1 22.15 15.86 22 21.30 +7.6Manitowc rs MTW ... ... ... 44.03 22.12 551 27.73 -29.5ManngNap MN .32 9.8 14 4.70 2.95 34 3.25 -9.7ManpwrGp MAN 1.86 2.0 11 136.93 89.99 947 93.13 -26.2Manulife g MFC .44 ... ... 22.16 17.65 1265 19.07 -8.6MarathnO MRO .20 .9 ...dd 22.12 10.55 7852 21.10 +24.6MarathPt s MPC 1.84 2.3 11 83.33 49.30 4193 79.15 +20.0MarcusMill MMI ... ... 24 38.62 24.34 155 38.41 +17.8Marcus MCS .60f 1.9 25 33.39 23.55 39 31.55 +15.4MarinSft rs MRIN ... ... ... 15.45 5.70 19 5.75 -47.5MarineP MPX .40f 2.4 30 17.12 12.00 5 16.84 +32.2sMarineMx HZO ... ... 24 24.85 13.80 208 24.35 +28.8Markel MKL ... ... 63 1194.98 949.72 24 1109.08 -2.6MarriotVac VAC 1.60 1.3 20 154.14 107.58 219 122.48 -9.4MarshM MMC 1.66f 2.0 23 86.54 76.68 1366 82.19 +1.0MartMM MLM 1.76 .8 33 241.33 189.27 932 229.55 +3.8Masco MAS .42 1.1 20 46.45 35.79 3165 38.51 -12.4Masonite g DOOR ... ... 13 79.90 50.40 187 69.00 -6.9Mastec MTZ ... ... 12 55.53 38.40 528 50.85 +3.9MastechD MHH ... ... 19 18.42 6.13 14 16.12 +60.2sMasterCrd MA 1.00 .5 46 203.29 119.89 4084 199.54 +31.8MatadorRs MTDR ... ... 21 35.22 20.13 1887 26.93 -13.5Materion MTRN .42f .7 36 57.45 35.61 146 56.45 +16.2MatinasB n MTNB ... ... ... 2.89 .43 298 .56 -51.7Matson MATX .80 2.2 7 40.32 21.63 167 35.91 +20.3MauiLand MLP ... ... 20 27.80 9.95 12 11.20 -35.3MaxarTc n MAXR 1.48 3.0 ... 67.30 42.11 229 48.83 -24.1Maximus MMS .18 .3 19 72.71 58.58 229 62.86 -12.2MaxLinear MXL ... ... 14 30.23 17.54 807 20.02 -24.2McClatch rs MNI ... ... ...dd 11.51 5.75 5 9.96 +11.5McCorm vot MKC/V 2.08f 2.0 ... 112.92 90.60 0 101.75 +1.2McCorm MKC 2.08f 2.1 15 111.46 90.25 995 101.05 -.8McDerI rs MDR ... ... 10 27.21 16.14 20.70 McDnlds MCD 4.04 2.4 26 178.70 146.84 8288 169.48 -1.5McKesson MCK 1.36 .9 12 178.86 134.25 1147 145.63 -6.6McEwenM MUX .01 .5 ...dd 2.86 1.82 1103 2.19 -3.9Mechel pf MTLp ... ... ... 1.34 .80 10 1.00 -4.8Mechel rs MTL ... ... ... 5.80 3.30 61 3.48 -33.8Medequit n MRT .84 8.2 ... 13.06 9.67 280 10.25 -8.6MedProp MPW 1.00 7.2 16 14.19 11.82 2646 13.84 +.4Medifast MED 1.92 1.3 67 156.50 40.00 233 152.30 +118.2MedleyCap MCC .40m 11.7 5 6.65 3.42 298 3.43 -34.3MedleyC 23 MCV 1.53 6.2 ... 25.98 23.93 4 24.84 -1.6MedleyC 21 MCX 1.63 6.5 ... 26.39 25.00 4 25.20 -2.3tMedley n MDLX .22p ... ... 25.09 23.87 14 23.78 -4.0Medley24 n MDLQ ... ... ... 25.66 24.51 24 24.76 -1.8tMedleyMgt MDLY .80 23.2 ...cc 7.15 4.00 439 3.45 -46.9Mednax MD ... ... 12 63.04 40.56 223 46.24 -13.5 Medtrnic MDT 1.84 2.1 35 89.72 76.41 5335 86.63 +7.3Merck MRK 1.92 3.1 23 66.41 52.83 7544 61.99 +10.2MercGn MCY 2.50 5.2 43 61.51 41.41 113 48.28 -9.7Meredith MDP 2.18 4.4 12 72.25 47.30 663 49.90 -24.5Meritage MTH ... ... 13 55.50 38.80 376 47.10 -8.0Meritor MTOR ... ... 7 29.54 15.45 571 21.97 -6.4MerL pfK MERpK 1.61 6.2 ... 26.53 25.26 43 26.08 MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 26.35 -3.0ML CZN46 PIY 2.09 13.1 ... 26.88 11.66 5 16.00 +8.8MLRRD29 PYS 1.58 8.5 ... 24.85 17.20 6 18.69 -7.7MLGS t PYT .76 3.4 ... 22.60 20.40 1 22.02 +5.1MLIdxPl33 IPB 1.51 5.4 ... 28.91 26.50 0 27.83 +.5MesaRoyl MTR 1.46e 9.4 15 19.85 11.25 8 15.45 -16.3Mesab MSB 1.49e ... ... 30.92 12.95 29 25.50 +1.4Methode MEI .44 1.0 36 48.44 36.05 108 42.00 +4.7MetLife MET 1.68f 3.6 10 55.91 43.38 5506 47.09 -6.9MetLfe pfA METpA 1.02 4.0 ... 25.67 23.50 15 25.36 +2.1MetroBkH n MCB ... ... ... 54.09 36.35 112 52.38 +24.4MettlerT MTD ... ... 41 697.26 540.24 367 590.62 -4.7MexcoEn MXC ... ... ...dd 7.18 3.00 15 5.41 +37.7tMexEqt MXE 1.62e .1 ...q 12.22 9.55 5 9.56 -6.8MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .60 4.2 ...q 18.24 14.03 20 14.21 -9.8MKors KORS ... ... 19 70.00 32.81 2862 63.43 +.8MicrFoc n MFGP ... ... ... 36.21 12.67 498 17.96 -46.5MicrSol n MICR ... ... ... 4.29 3.19 26 3.54 +1.1MidAApt MAA 3.48 3.6 17 110.95 85.16 526 95.35 -5.2MdAApt pfI MAApI 2.13 3.3 ... 68.51 61.56 63.88 -5.1MidsthBcp MSL .28m 2.0 ...cc 15.40 11.05 28 14.20 +7.2MidstPet MPO ... ... ... 19.04 10.87 62 13.15 -20.7Milacron n MCRN ... ... ... 22.62 15.09 172 20.69 +8.1MilestnSci MLSS ... ... ... 1.80 .64 84 .82 -30.6MHowHiInc HIE 1.39 11.7 ...q 14.17 10.93 33 11.90 -4.6MillerInds MLR .72 2.7 16 29.00 23.90 5 27.10 +5.0MinTech MTX .20 .3 18 77.15 62.55 93 75.50 +9.7MissP pfD MPpD 1.31 5.1 ... 27.67 24.63 11 25.60 -.2Mistras MG ... ... 37 23.83 17.00 33 20.05 -14.6MitsuUFJ MUFG ... ... ... 8.11 5.95 1431 6.19 -14.9MiX Tele MIXT .22e ... ... 21.00 6.68 149 19.33 +51.5MizuhoFn MFG ... ... ... 4.00 3.37 452 3.55 -2.5MobileTele MBT .53e 5.4 ... 12.80 7.77 1983 9.76 -4.2Model N MODN ... ... ...dd 19.60 12.40 125 18.40 +16.8Modine MOD ... ... 14 25.75 15.25 116 19.15 -5.2sMoelis&Co MC 1.88f 3.0 51 62.90 36.70 209 62.80 +29.5Mohawk MHK ... ... 16 286.85 202.75 646 207.97 -24.6MolinaHlth MOH ... ... ...dd 93.98 56.68 425 86.69 +13.1MolsCoor A TAP/A 1.64 2.3 7 94.94 58.93 0 70.00 -16.7MolsCoorB TAP 1.64 2.6 10 94.02 58.75 2428 62.62 -23.7MonRE MNR .68 4.4 24 18.45 13.87 187 15.51 -12.9MonRE pfB MNRpB 1.97 7.9 ... 25.03 MonRE pfC MNRpC 1.53 6.4 ... 26.74 22.82 16 23.77 -5.0Monsanto MON 2.16 1.7 22 127.97 114.19 127.95 +9.6sMoodys MCO 1.76 1.0 38 178.32 115.59 616 177.76 +20.4Moog A MOG/A .25p ... 22 93.93 68.29 102 84.08 -3.2Moog B MOG/B .25p ... 21 91.71 68.79 82.12 -7.5MorgStan MS 1.00 1.9 13 59.38 43.48 8469 52.14 -.6MorgSt pfE MSpE 1.78 6.2 ... 30.01 27.96 73 28.64 -1.1MorgSt pfF MSpF 1.72 6.2 ... 29.79 27.34 101 27.58 -3.0MorgSt pfI MSpI 1.59 5.8 ... 29.01 26.51 48 27.26 -2.1MorgS pfG MSpG 1.66 6.3 ... 28.17 25.75 17 26.50 -.8MorgSt pfK MSpK ... ... ... 27.72 25.55 102 25.91 -4.4MS Asia APF .14e .8 ...q 19.99 16.28 13 18.05 -1.9MS China CAF 13.33e ... ...q 27.79 21.02 122 27.54 +17.8MS CushHi MLPY 1.28e 19.3 ...q 8.00 6.09 6 6.63 -6.0tMS EMD MSD .57e 6.4 ...q 10.27 8.94 85 8.94 -10.4MSEMDDbt EDD .80m 11.4 ...q 8.37 7.01 307 7.02 -8.8MSEmMkt MSF .05e .3 ...q 19.86 15.97 34 16.98 -5.1MS icb ICB .54a 2.9 ...q 19.79 17.93 18.59 +1.3MS India IIF .04e ... ...q 35.14 28.62 52 29.56 -10.8MSJCP97 HJV 1.75 14.8 ... 16.72 10.00 18 11.83 -4.1MkVRMB CNY ... ... ...q 49.12 38.95 45.71 +6.3MkVRupee INR .20p .5 ...q 45.42 39.21 0 40.35 -7.6MSDLEur URR ... ... ...q 21.49 16.65 2 17.47 -3.6MSDSEur DRR ... ... ...q 57.46 44.20 1 52.26 +7.9MorgSt pfA MSpA 1.01e 4.4 ... 24.50 21.49 33 22.96 +1.4MosaicAc n MOSC ... ... ... 9.90 9.49 0 9.66 -.4sMosaic MOS .10 .3 40 29.20 19.23 5427 29.30 +14.2sMotrlaSolu MSI 2.08 1.9 21 113.60 82.86 1379 112.22 +24.2sMovado MOV .80 1.5 ...cc 53.50 21.50 206 52.75 +63.8Mueller MLI .40 1.3 23 37.57 25.26 120 31.86 -10.1MuellerWat MWA .20 1.7 28 12.99 9.59 670 12.12 -3.3MurphO MUR 1.00 3.0 ...dd 35.16 22.21 2339 33.57 +8.1MurphUSA MUSA ... ... 13 89.69 61.05 443 70.42 -12.4MyersInd MYE .54 2.6 41 24.60 15.40 168 20.45 +4.9Myomo n MYO ... ... ... 23.20 2.07 197 3.16 -15.7Myovant n MYOV ... ... ...dd 24.91 9.92 52 21.78 +72.3N -sNCI BldSy NCS ... ... 25 21.75 13.05 1446 22.65 +17.4NCR Corp NCR ... ... 28 43.24 26.00 1246 31.41 -7.6NGL EnPt NGL 1.56 13.2 ...dd 17.65 8.58 1314 11.80 -16.0NGL En pfB NGLpB 2.25 9.2 ... 25.56 23.10 37 24.43 +.1NL Inds NL ... ... 7 16.05 6.85 40 9.65 -32.3LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3NRG Egy NRG .12 .4 54 35.17 15.95 4355 33.50 +17.6NRG Yld A NYLD/A 1.12f 6.6 35 19.91 15.30 127 17.02 -9.7NRG Yld C NYLD 1.24f 7.2 24 20.15 15.55 536 17.15 -9.3NTN Buzz rs NTN ... ... ...dd 8.40 3.01 2 4.22 +.2NVR NVR ... ... 22 3700.00 2311.11 32 3125.29 -10.9nVent El n NVT ... ... ... 28.93 21.00 1077 27.46 +20.9Nabors NBR .24 3.2 ...dd 9.06 5.32 14092 7.58 +11.0NACCO NC .66 1.8 4 92.60 23.80 12 35.95 -4.5NamTai NTP .28 2.4 43 13.90 7.70 40 11.65 -7.2NanoViric NNVC ... ... ...dd 1.64 .48 106 .50 -43.2Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7sNatBkHldg NBHC .56f 1.4 34 40.71 30.25 215 40.38 +24.5NatFuGas NFG 1.66 3.2 16 59.92 48.31 248 52.15 -5.0NatGrid NGG 2.89e 5.2 ... 66.02 51.44 717 55.54 -5.6NtHlthInv NHI 4.00 5.4 17 81.60 62.71 163 74.19 -1.6NHltcre NHC 1.92f 2.8 26 74.80 57.00 29 68.52 +12.4NOilVarco NOV .20 .5 ...dd 45.08 29.90 3039 42.87 +19.0NatPresto NPK 1.00a .9 16 121.40 88.80 55 117.35 +18.0NatRetPrp NNN 1.90 4.6 19 43.90 36.25 946 41.75 -3.2NRetP pfE NNNpE 1.43 5.9 ... 26.38 23.40 45 24.05 -5.9NtRetP pfF NNNpF 1.30 5.7 ... 25.58 21.97 44 22.89 -8.8NatlStor n NSA 1.16f 3.9 ...cc 29.73 21.17 190 29.42 +7.9NtStorAf pfA NSApA ... ... ... 26.30 23.57 5 24.73 -5.0NtWst pfC NWpC 1.94 7.6 ... 26.60 25.48 25.59 Nationstar NSM ... ... 15 20.71 15.95 124 17.87 -3.4NatxIntV n MVIN ... ... ... 47.10 43.78 0 45.40 +1.8NatGsSvcs NGS ... ... 68 29.55 22.40 20 23.15 -11.6sNatrlGroc NGVC ... ... 35 11.70 4.79 121 11.43 +28.0NatRsPt rs NRP 1.80 5.5 9 37.70 22.81 11 32.55 +25.2Natuzzi NTZ ... ... ... 2.84 1.41 18 1.64 +2.5Nautilus NLS ... ... 18 19.25 11.30 157 15.25 +14.2NavideaBio NAVB ... ... ...dd .68 .21 175 .23 -34.8NavigCons NCI ... ... 23 25.25 14.62 181 24.84 +28.0NavigatrH NVGS ... ... ... 13.25 7.00 76 11.10 +12.7NaviosAcq NNA .08 11.0 ...dd 1.55 .67 185 .73 -34.5Navios pfG NMpG 2.19 17.6 ... 19.99 10.18 0 12.44 -23.2Navios NM ... ... ...dd 1.90 .68 237 .83 -31.3NavMH pfH NMpH 2.16 18.3 ... 18.89 10.27 0 11.83 -27.5NavMMid NAP 2.00f 51.5 ... 10.79 3.26 27 3.88 -59.2NaviosMar NMM 1.69f 92.9 6 2.62 1.45 329 1.82 -22.9Navistar NAV ... ... 25 47.73 25.06 448 38.86 -9.4Navistr pfD NAVpD ... ... ... 23.12 9.33 21.80 +27.5NeenahP NP 1.64 2.0 18 95.40 75.50 76 82.75 -8.7Nelnet NNI .64 1.0 14 64.00 43.80 32 63.02 +15.0NeoPhoton NPTN ... ... ...dd 9.22 4.56 736 7.16 +8.8Netshoes n NETS ... ... ... 21.15 2.00 92 2.90 -63.3Netw1Tch NTIP .10 3.5 9 4.60 2.25 14 2.85 +18.8NBCAInt NBW .74 5.9 ...q 14.61 12.51 27 12.64 -7.1NeuB HYld NHS .96 8.8 ...q 12.35 10.81 104 10.94 -7.0NBIntMu NBH .90 6.6 ...q 16.00 13.42 39 13.65 -7.7NB MLP NML 1.26 13.9 ...q 9.05 NBNYInt NBO .58 5.0 ...q 13.06 11.46 10 11.58 -4.8NBRESec NRO .36 7.1 ...q 5.70 4.29 129 5.07 -8.3NevGCas UWN ... ... 24 2.86 1.87 8 2.16 -19.1NevroCorp NVRO ... ... ...dd 94.34 65.00 366 75.93 +10.0Nevsun g NSU .04 1.2 ...dd 3.86 1.96 429 3.35 +37.3NewAmHi HYB .78a 9.0 ...q 10.20 8.48 30 8.70 -7.4NewConcEn GBR ... ... 28 2.45 1.16 28 1.40 -10.2NE Realty NEN 1.00 1.5 2 75.25 65.10 66.00 -10.0NwGold g NGD ... ... ...dd 4.25 2.16 2278 2.18 -33.7NewHome NWHM ... ... 10 13.55 9.53 72 10.09 -19.5NwIreland IRL 2.15e 1.3 ...q 14.17 11.88 14 12.21 -2.6NJ Rscs s NJR 1.09 2.7 13 45.45 35.55 644 41.05 +2.1NewMedia NEWM 1.48 8.3 31 17.95 12.74 772 17.80 +6.1NwMtnFin NMFC 1.36 9.8 10q 14.80 12.05 169 13.90 +2.6NewOriEd EDU .40e ... 50 108.40 69.91 951 104.33 +11.0NewRelic NEWR ... ... ...dd 110.08 39.11 1426 104.37 +80.7NewResid NRZ 2.00 11.0 6 18.43 15.04 1978 18.12 +1.3NewSenInv SNR 1.04 13.6 14 10.57 6.77 844 7.62 +.8NY&Co NWY ... ... ...dd 4.45 1.28 170 4.22 +47.6NY CmtyB NYCB .68 5.7 14 14.53 11.48 3005 11.92 -8.4NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 49 27.31 -4.5NYCmty un NYCBpU 3.00 6.0 ... 56.99 48.75 2 49.60 -2.2NY REIT rs NYRT 4.85c ... ... 19.81 15.04 140 18.58 NY Times NYT .16 .7 ...cc 25.70 16.95 1558 23.40 +26.5NewellRub NWL .92f 3.8 5 55.08 22.60 10819 24.47 -20.8NewdExp NFX ... ... 15 35.20 22.72 2516 28.87 -8.4NewMarket NEU 7.00 1.8 21 477.10 358.33 40 398.03 +.2NewmtM NEM .56 1.5 29 42.04 31.42 3425 38.58 +2.8NewpkRes NR ... ... ...dd 11.15 6.58 241 10.65 +23.8NexGen g NXE ... ... ... 2.85 1.65 174 2.18 -14.8NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0NexPtCr rs NHF 2.40m 10.8 ...q 25.64 21.30 495 22.30 -11.8NxPtRsT n NXRT 1.00 3.6 9 29.40 22.84 57 27.65 -1.0NxtEraLP NEP 1.57f 3.6 31 45.83 34.76 91 43.38 +.6NextEra 72 NEEpI 1.28 5.1 ... 25.48 23.17 6 25.05 +.3NextEra 73 NEEpJ 1.25 5.0 ... 25.62 22.88 13 24.90 -.2NextEra76 NEEpK ... ... ... 25.99 23.62 21 25.02 -2.2NxtEra pfQ NEEpQ 3.19 4.6 ... 73.50 63.25 4 69.48 -.1NextEraEn NEE 4.44f 2.8 12 166.62 138.00 1774 156.38 +.1NxtEra pfR NEEpR ... ... ... 59.02 52.85 13 55.48 -1.3NiSource s NI .78 3.3 29 27.76 22.44 3158 23.56 -8.2NiaM pfB NMKpB 3.60 3.8 ... 104.75 94.00 94.35 -1.8NiaM pfC NMKpC 3.90 4.0 ... 107.80 94.40 97.62 -1.4Nielsen plc NLSN 1.40f 4.5 18 43.61 29.51 3408 30.95 -15.0sNikeB s NKE .80 1.1 71 74.94 50.35 6630 74.76 +19.5NoahHldgs NOAH ... ... 37 69.56 25.98 957 64.63 +39.6NobilisH n HLTH ... ... ... 1.95 1.15 153 1.30 -3.7NobleCorp NE .08 1.3 ...dd 6.33 3.14 5183 6.00 +32.7NobleEngy NBL .44 1.3 35 37.67 22.99 4601 34.85 +19.6NobleMid n NBLX 1.91e ... 13 57.98 41.90 109 54.27 +8.5NokiaCp NOK .19e 3.3 ... 6.59 4.51 10622 5.84 +25.3NomadF n NOMD ... ... ... 18.40 13.54 1050 18.25 +7.9Nomura NMR ... ... ... 6.83 5.13 274 5.25 -9.8Norbord n OSB 1.29 2.9 ... 45.45 29.03 118 44.66 +32.1NordicAOff NAO .18 16.4 ... 1.60 1.02 106 1.10 -8.3NordicAm NAT .41e 16.9 ...dd 6.70 1.82 855 2.42 -1.6Nordstrm JWN 1.48a 2.8 20 54.00 37.79 2463 52.19 +10.2NorkSo NSC 2.88 1.9 23 157.15 111.44 1321 152.20 +5.0NortelInv NTL .64e 1.3 ... 51.97 29.00 50.99 NoAmEn g NOA .08 ... ... 6.20 3.70 5.83 +17.8NEurO NRT .78e 9.1 10 9.40 5.94 7 8.62 +23.8NoWestCp NWE 2.20 4.2 15 64.47 50.01 468 52.13 -12.7NDynMn g NAK ... ... ... 2.34 .43 1440 .56 -68.2NthnO&G NOG ... ... 34 2.97 .63 3233 2.68 +30.7NorthropG NOC 4.80f 1.4 36 360.88 252.82 749 338.07 +10.2NStREur n NRE .60 4.2 ... 14.81 10.08 364 14.24 +6.0 NwstNG NWN 1.88 3.2 ...dd 69.50 51.50 146 58.10 -2.6NorwCruis NCLH ... ... 16 61.48 50.16 2833 51.95 -2.4NovaBay rs NBY ... ... ...dd 5.00 2.00 4 2.30 -40.3NovaGld g NG ... ... ...dd 5.05 3.35 654 4.50 +14.5Novartis NVS 2.75e 3.6 15 94.19 74.11 1223 75.49 -10.1NovoNord NVO .96e 2.1 ... 58.37 41.03 1718 46.01 -14.3NOW Inc DNOW ... ... ...dd 18.37 9.12 728 14.07 +27.6NuSkin NUS 1.47 1.8 39 84.00 53.50 461 81.66 +19.7Nucor NUE 1.52 2.3 16 70.48 51.67 2411 66.41 +4.5Nush EnhYl NUAG ... ... ... 24.87 23.37 13 23.51 -3.7Nush 1-5yr NUSA ... ... ... 25.18 24.26 24.35 -1.7sNushLCGr NULG ... ... ... 34.93 28.24 5 34.84 +11.7NushLCVal NULV ... ... ... 30.70 26.13 2 29.04 +1.6sNushMCGr NUMG ... ... ... 31.84 26.52 6 31.73 +8.1NushMCVal NUMV ... ... ... 29.85 25.55 0 28.07 -.5sNushSmCap NUSC ... ... ... 30.95 25.30 15 30.90 +8.6NushShTrm NURE ... ... ... 27.44 23.57 0 27.17 +3.1NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.60 23.98 33 24.18 -3.0NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40m 9.3 25 47.99 19.22 739 25.91 -13.5NustEn pfA NSpA 2.13 9.0 ... 27.03 21.53 40 23.62 -5.0Nustar pfB NSpB 1.91 8.9 ... 25.75 20.00 50 21.55 -4.9Nustar pfC NSpC ... ... ... 26.43 22.31 43 23.99 -7.6NustarGP NSH 1.32m 9.3 ... 25.25 10.40 170 14.15 -9.9Nustar 43 NSS 1.91 7.5 ... 25.80 24.55 100 25.63 +2.5Nutrien n NTR .40p ... ... 54.35 40.41 2860 52.50 +1.2NuvNYVl2 n NYV ... ... ... 15.50 13.22 8 13.52 -5.7NuvCr22 n JCO ... ... ... 10.10 9.26 48 9.34 -1.6Nuv Mun21 NHA ... ... ... 10.96 9.29 23 9.40 -.4NuvHiInO n NMZ ... ... ... 13.91 12.28 127 12.66 -7.0Nuv Pf22 n JPT ... ... ... 27.14 23.35 13 23.89 -4.9Nuv 11-21 n JHB ... ... ... 10.15 9.42 103 9.52 -4.4NuvCA V2 n NCB ... ... ... 18.40 15.24 11 15.61 -8.2NvHiInDc19 JHD ... ... ... 10.36 9.72 68 9.80 -2.2Nuv RE In JRS ... ... ... 11.90 9.39 103 9.93 -11.8NuvMO Pr NOM ... ... ... 17.58 12.87 3 13.18 -5.5NuvAllCEn JMLP 1.37 16.5 ...q 9.62 6.79 41 8.30 -3.0NuvAZ NAZ .80 6.3 ...q 15.43 12.57 22 12.74 -9.9NuvBldAm NBB 1.34 6.6 ...q 22.13 19.95 68 20.29 -7.7NBldAmOp NBD 1.30 6.0 ...q 23.08 21.51 9 21.78 -5.5NCaAMTFr NKX .86 6.3 ...q 16.17 13.30 65 13.61 -11.4NCADvA NAC .91 6.8 ...q 15.58 13.18 138 13.39 -6.4NCalMunV NCA .47 5.0 ...q 10.70 9.16 54 9.43 -7.5NuvCASel NXC .63a 4.5 ...q 17.17 13.51 5 13.95 -6.4NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.8 ...q 12.56 11.38 14 11.71 -1.8NuvCorEqA JCE 1.21a 8.0 ...q 16.19 13.95 33 15.18 +4.0NvCredStr JQC .62 7.6 ...q 8.76 7.90 339 8.12 -1.2NvDvrsDiv JDD 1.04 8.5 ...q 13.25 11.50 40 12.28 -.1NuvDivA NAD .85a 6.4 ...q 14.46 12.92 389 13.24 -5.8NuvEnhM NZF .83a 6.3 ...q 13.17 -2.6NvDow30DO DIAX 1.06 5.5 ...q 20.00 15.43 73 19.28 +2.3NuEnMLP JMF 1.35 12.0 ...p 13.60 9.65 138 11.22 -1.5NEnhMuV NEV .96a 7.0 ...q 15.25 13.18 34 13.66 -3.8NuvFloat JFR .72 6.7 ...q 12.02 10.66 306 10.76 -4.0NuvFltOp JRO .76a 7.1 ...q 11.90 10.43 141 10.61 -6.9NvGADiv2 NKG .64a 5.7 ...q 13.55 11.25 12 11.35 -9.7NuvGblHIn JGH 1.58 10.1 ... 17.45 15.43 85 15.64 -7.5NuvHi2020 JHY .68 6.9 ...q 10.50 9.67 25 9.88 -.3NuvHIDec18 JHA ... ... ...q 10.17 9.67 31 9.81 -1.0NuvEnhMu NVG ... ... ... 15.83 14.06 537 14.88 -3.6NNYAmtF NRK .70 5.8 ...q 13.44 11.88 70 12.14 -6.3NuvAmtFr NEA .75a 5.8 ...q 14.18 12.70 414 13.00 -5.5NuvIntMu NID .68 5.5 ...q 13.77 12.10 75 12.49 -3.8NvIntQMu NIQ .57 4.6 ...q 13.49 12.22 52 12.43 -3.4NMDPI NMY .67a 5.5 ...q 13.27 11.88 10 12.11 -3.7NvMAP NMT .71a 5.6 ...q 15.00 12.52 7 12.61 -11.6NMIQI NUM .74 5.9 ...q 14.05 12.41 22 12.71 -4.1NuvMNMu NMS .80 5.9 ...q 17.00 13.31 3 13.56 -7.8NuvMtgOp JLS 1.52 6.4 ...q 26.33 23.10 15 23.77 -3.7NuMtgOp2 JMT 1.53 6.7 ...q 25.40 22.21 5 22.87 -3.7NuvMultM JMM .48 6.8 ...q 7.77 6.60 7 7.08 -7.1NvMuI NMI .50a 4.4 ...q 12.87 10.77 9 11.23 -2.9NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 302 9.58 -5.4Nv AMT-Fr NUW .78a 5.0 ...q 18.59 15.49 25 15.74 -8.8NuvNJDiv NXJ .82a 6.3 ...q 14.04 12.86 51 13.03 -4.9NuvNJMV NJV .59a 4.2 ...q 15.45 14.55 14.14 -1.7NNYDvA NAN .80a 6.3 ...q 14.57 12.39 27 12.62 -8.7NNYMV NNY .39a 4.2 ...q 10.65 9.03 28 9.32 -1.9NuvNYSel NXN .55 4.3 ...q 14.37 12.58 8 12.70 -6.8NNCPI NNC .59a 4.8 ...q 13.67 12.06 12 12.29 -4.7NOHQI NUO .80 5.8 ...q 15.46 13.48 29 13.76 -6.0NvPA NQP .81a 6.4 ...q 13.78 12.34 83 12.56 -4.5NuvPaMV NPN .62a 4.2 ...q 16.81 15.01 14.77 -1.5NuvPf&Inc JPI 1.95a 8.1 ...q 25.61 23.00 20 24.02 -3.0NvPfdInco JPC .80 8.1 ...q 10.75 9.60 125 9.90 -4.3NuvQPf2 JPS .70 7.4 ...q 10.47 9.24 395 9.47 -7.2NuvREAst JRI 1.49a 9.0 ...q 19.00 15.75 115 16.48 -7.4NuvEqtP BXMX 1.00 6.9 ...q 14.44 13.00 267 14.39 +1.0NEqPrmG SPXX 1.04 5.4 ...q 19.40 14.92 55 19.31 +11.6NvSMM NIM .31a 3.2 ...q 10.55 9.49 18 9.70 -2.6NSTFI NXP .55a 3.9 ...q 15.16 13.85 31 14.00 -4.2NSTFI2 NXQ .53a 3.9 ...q 14.33 13.28 36 13.65 -2.1NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 41 14.35 -5.6NuvSnIn NSL .42 6.5 ...q 6.98 6.28 91 6.42 -1.4NuShDCrd JSD 1.16a 6.8 ...q 18.05 16.45 20 17.14 +3.1Nv TA Div JTD 1.23 7.3 ...q 18.44 15.66 24 16.95 -3.6NvTxATR JTA 1.04 7.7 ...q 14.69 12.50 20 13.38 -4.1NTXQI NTX .65 5.1 ...q 14.94 12.42 12 12.95 -9.7NVAPI NPV .65a 5.3 ...q 13.46 12.08 8 12.30 -4.1tNuverEnv n NES ... ... ... 26.50 9.01 23 9.44 -48.1O -OCI Ptrs OCIP .70e 6.4 31 11.15 6.76 6 10.95 +36.0OFG Bncp OFG .24 1.7 11 14.85 7.80 158 14.45 +53.7OFG pfA OFGpA 1.78 7.4 ... 25.70 21.39 5 24.04 -.3OFG pfB OFGpB 1.75 7.4 ... 24.78 20.77 10 23.74 +7.6OFG pfD OFGpD 1.78 7.3 ... 25.24 21.29 19 24.43 +8.9OGE Engy OGE 1.33 3.9 18 37.32 29.59 1284 33.76 +2.6OM AsstM OMAM .32 2.1 16 18.62 13.20 15.35 -8.4ONEGas OGS 1.84 2.6 21 79.51 62.20 272 71.17 -2.9OaktreeC OAK 3.59e 8.6 12 48.50 38.80 235 41.85 -.6OasisMid n OMP 1.57 8.5 ... 19.78 15.57 41 18.44 +5.7OasisPet OAS ... ... ...dd 13.70 6.69 8569 12.97 +54.2Obsidian g OBE ... ... ... 1.44 .82 1260 1.17 -5.6sOcciPet OXY 3.08 3.6 ...cc 87.17 57.84 7229 86.48 +17.4Oceaneerg OII .60 2.4 ...cc 26.95 17.11 840 24.52 +16.0Och-Ziff OZM .87e 41.4 23 3.95 1.91 214 2.10 -16.0OcwenFn OCN ... ... ...dd 4.84 2.60 403 4.51 +44.1Oi SA C OIBR/C ... ... ... 9.71 4.46 25 4.74 -15.8OilStates OIS ... ... ...dd 38.95 20.23 406 35.00 +23.7Oil-Dri ODC .92f 2.1 22 50.82 35.42 21 44.58 +7.4OldRepub ORI .78 3.7 18 22.34 17.92 2770 21.30 -.4Olin OLN .80 2.4 10 38.84 27.79 1988 32.87 -7.6Om Asst 31 OMAA 1.28 5.3 ... 25.09 22.66 24.13 -3.2OmegaHlt OHI 2.64 8.7 11 34.84 24.90 1603 30.36 +10.2Omnicom OMC 2.40 3.3 15 84.16 65.32 1528 73.50 +.9Omnova OMN ... ... ...dd 11.90 8.10 61 10.50 +5.0OnAssign ASGN ... ... 31 86.13 44.66 81.88 +27.4OnDeckCap ONDK ... ... ...dd 7.30 3.98 399 7.19 +25.3OncoCyte n OCX ... ... ... 7.64 1.10 49 2.75 -40.9OneLibrty OLP 1.80 7.0 14 27.70 21.02 89 25.70 -.8OneSmart n ONE ... ... ... 16.00 8.56 322 13.77 +26.2OneMain OMF ... ... 16 36.32 22.10 366 33.10 +27.4ONEOK OKE 3.18f 4.6 50 69.25 47.14 1727 68.55 +28.3Ooma n OOMA ... ... ... 13.45 7.30 58 12.10 +1.3OppLgCap RWL .72e 1.4 ...q 55.31 45.76 106 52.04 +1.3sOpp RUT n OMFS ... ... ... 27.28 24.71 27.76 +6.3OppMidCap RWK .59e .7 ...q 64.10 53.65 24 62.51 +3.0sOppSmCap RWJ .59e .8 ...q 74.99 60.34 39 75.09 +7.5sOppUltDiv RDIV 1.15e 3.0 ...q 38.70 32.12 84 38.71 +5.8OpR1000V 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 16 27.09 +3.8OpIntRev n REFA ... ... ... 30.89 25.65 1 27.78 -.3OpGlbRv n RGLB ... ... ... 30.09 25.62 4 27.90 Opp Rev n ESGL ... ... ... 33.09 28.18 0 31.22 +.5OppGlRv n ESGF ... ... ... 33.63 28.29 0 30.98 -1.3OppenFin RWW .58e .9 ...q 74.63 58.96 1 67.64 -2.0OpEMRev n REEM ... ... ... 30.65 25.82 27.24 -2.0OppenHldg OPY .44 1.5 ...dd 29.70 15.35 37 29.00 +8.2Oracle ORCL .76 1.6 58 53.48 43.74 13658 47.68 +.8Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.4 ... 18.57 15.82 213 17.35 -.3OrbitATK OA 1.28 1.0 23 134.59 95.84 134.50 +2.3OrchidIsl ORC 1.08e 14.7 39 10.47 6.77 348 7.34 -20.9OrchidsPP TIS 1.40 33.7 6 15.74 3.44 41 4.15 -67.6OrientPap ONP ... ... 4 2.45 .75 5 1.18 -8.4sOrionECarb OEC .72 ... 69 31.95 18.55 705 31.55 +23.2OrionGpHl ORN ... ... ...dd 8.38 5.17 163 7.96 +1.7Orix IX ... ... ... 100.03 77.52 24 85.92 +1.3OrmatTc ORA .49 1.0 30 70.68 50.48 186 50.77 -20.6OshRusS n OUSM ... ... ... 27.78 24.76 30 27.61 +2.1OshIntQ n ONTL ... ... ... 29.06 25.73 2 26.95 -2.5OshkoshCp OSK .96 1.3 17 100.26 64.14 474 74.81 -17.7OsiskoGl n OR .20 ... ... 14.39 9.31 340 10.01 -13.4OutfrontM OUT 1.44 7.3 11 25.30 17.75 987 19.82 -14.6OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.08 1.67 597 3.75 +36.9OwensMin OMI 1.04 6.5 10 32.66 14.26 805 16.06 -14.9OwensCorn OC .84 1.3 20 96.52 61.00 1622 63.70 -30.7OwensIll OI ... ... 14 25.90 17.95 2841 18.47 -16.7OwensRM ORM .80f 4.8 11 18.72 13.71 19 16.74 +4.6sOxfordInds OXM 1.36f 1.5 23 90.63 57.36 261 91.50 +21.7P-QPBF Engy PBF 1.20 2.4 15 50.99 19.46 2220 49.29 +39.0PBF Logist PBFX 1.96f 9.3 11 22.30 17.75 135 21.00 +.2PCM Fund PCM .96 8.1 ...q 12.13 10.15 38 11.83 +2.2PG&E Cp PCG 2.12f 5.1 7 71.57 37.30 3322 41.67 -7.0PGT Inc PGTI ... ... 27 21.97 11.90 420 21.00 +24.6PHH Corp PHH ... ... ...dd 15.00 8.01 113 10.85 +5.3PIMCO1-3Tr TUZ .34a .7 ...q 50.80 49.84 6 49.94 -.7Pimc1-5Tip STPZ .53e 1.0 ...q 52.52 51.47 44 51.62 -.6Pim15TIPS LTPZ .42e .6 ...q 69.37 64.23 11 66.42 -4.1PimBrdTIPS TIPZ .80e 1.4 ...q 58.70 56.63 15 57.18 -1.8PimLwDur LDUR 2.82e 2.0 ...q 101.42 99.25 6 99.66 -.7PimcoTR BOND 6.13e 6.0 ...q 107.65 101.92 64 102.56 -3.2Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 97.52 297 100.00 -.5tPimIGBd CORP 3.12a 3.1 ...q 106.25 99.52 127 100.16 -5.2PimShMat MINT .82e .8 ...q 101.87 101.39 566 101.47 -.1PimIntMu MUNI 1.26 2.4 ...q 54.58 52.31 19 52.70 -1.8PimSTMun SMMU .47e .9 ...q 50.80 49.49 4 49.87 Pim25yrZro ZROZ 3.07e 2.7 ...q 124.10 106.57 4 112.08 -7.7PJT Part n PJT .20 .4 ...dd 56.76 35.47 127 55.51 +21.7PLDT Inc PHI 1.60e 6.4 ... 38.54 24.06 81 24.99 -16.9PNC pfP PNCpP 1.65 6.0 ... 30.06 26.65 65 27.45 -3.0PNC pfQ PNCpQ 1.34 5.3 ... 25.79 24.15 17 25.30 -.2PNC PNC 3.00 2.0 14 163.59 118.89 2173 148.01 +2.6PNC wt PNC/WS ... ... ... 89.25 52.00 88.25 +13.5PNM Res PNM 1.06 3.0 18 46.00 33.75 518 35.85 -11.4POSCO PKX ... ... ... 93.12 58.50 97 84.48 +8.1PPDAI n PPDF ... ... ...dd 13.68 6.39 634 6.79 -4.5PPG s PPG 1.80 1.7 17 122.07 100.36 1258 103.09 -11.8PPG wd PPG/WD ... ... ... 138.47 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 8, 2018

PAGE 57

PPL Cap 73 PPX 1.48 5.8 ... 26.75 24.83 26 25.50 -.4tPPL Corp PPL 1.64 6.4 11 39.90 25.66 10868 25.61 -17.3sPQ GrpH n PQG ... ... 36 17.65 12.88 184 17.49 +6.3PS BusPk PSB 3.40 2.8 31 137.60 107.91 86 123.03 -1.6PSBPk pfU PSBpU 1.44 5.7 ... 25.99 24.36 7 25.27 +.1PSBPk pfV PSBpV 1.42 5.7 ... 26.65 24.06 10 25.06 -.9PS BusP pfY PSBpY ... ... ... 24.78 22.04 35 23.08 -6.2PS BusP pfX PSBpX 1.31 5.5 ... 25.50 22.32 31 23.61 -6.5PS BsPk pfW PSBpW ... ... ... 25.77 22.23 31 23.33 -7.6sPVH Corp PVH .15 .1 20 164.50 104.34 958 165.11 +20.3PcrTrnd750 PTLC ... ... ...q 30.73 25.80 226 29.81 +4.1sPcrTrnd450 PTMC ... ... ...q 32.86 27.70 66 32.72 +5.2sPcrTrnd100 PTNQ ... ... ...q 34.08 26.38 88 33.78 +11.7PacrCash n GCOW ... ... ... 34.59 29.33 20 31.41 -.2PacrTrendp PTEU ... ... ... 33.39 27.81 36 28.82 -6.1Pacr Wlth n PWS ... ... ... 27.67 23.99 14 26.03 +3.2sPac Cash n CALF ... ... ... 29.50 22.60 2 29.44 +12.8PacDvCsh n ICOW ... ... ... 31.03 25.13 14 29.50 +.5PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 6.9 5 2.75 1.36 124 2.13 +9.8PacDrill rs PACD ... ... ...dd 1.95 .37 .38 PacGE pfA PCGpA 1.50 5.9 ... 33.49 21.19 15 25.40 -9.9PacGE pfB PCGpB 1.37 5.8 ... 33.00 22.05 1 23.68 -8.4PacGE pfC PCGpC 1.25 5.7 ... 29.01 20.60 0 21.99 -10.6PacGE pfD PCGpD 1.25 5.8 ... 26.95 20.01 1 21.49 -11.0PacGE pfE PCGpE 1.25 5.8 ... 29.48 20.30 4 21.50 -12.8PacGE pfG PCGpG 1.20 5.9 ... 32.05 19.11 0 20.18 -17.9PacGE pfH PCGpH 1.12 5.9 ... 29.54 18.65 6 19.07 -17.3PacGE pfI PCGpI 1.09 5.6 ... 26.84 18.88 19.58 -13.2Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 3.16f 2.6 19 131.13 104.29 629 123.01 +2.0tPagsegur n PAGS ... ... ... 39.97 29.06 8009 29.81 -6.0PalatinTch PTN ... ... ...dd 1.59 .34 1167 1.13 +31.5PaloAltNet PANW ... ... ...dd 214.69 126.56 2117 198.50 +37.0PampaEng PAM ... ... ... 72.98 46.25 609 48.14 -28.4Pandora P ... ... ...dd 9.98 4.09 9672 7.62 +58.1PanhO&G PHX .16 .8 ...cc 25.30 17.65 20 20.10 -2.2ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 56 21.94 15.90 17.87 -7.3ParTech PAR ... ... 34 16.45 7.31 49 14.04 +50.2ParaGold n PZG ... ... 3 1.80 1.16 13 1.37 +5.4ParamtGp PGRE .40f 2.6 ... 16.79 13.70 2136 15.23 -3.9Paretem rs TEUM ... ... ...dd 3.59 .50 2301 2.23 +7.7ParkEl PKE .40 1.9 48 21.12 14.59 164 20.73 +21.6ParkHot n PK 2.20f 6.9 ... 32.62 23.91 2002 31.71 +10.3sParkNatl PRK 3.84f 3.3 19 118.80 92.42 34 118.10 +13.6ParkDrl PKD ... ... ...dd 1.45 .38 544 .40 -60.5ParkerHan PH 3.04f 1.7 22 212.80 153.65 498 175.48 -12.1ParsleyEn PE ... ... 46 33.43 21.12 6166 27.61 -6.2PartRe pfF PREpF 1.47 5.9 ... 26.24 24.68 9 25.10 -1.9PartRe pfG PREpG 1.63 6.2 ... 27.59 25.81 18 26.40 -1.6PartRe pfH PREpH 1.81 6.5 ... 30.82 26.81 31 28.06 -2.1PartRe pfI PREpI 1.47 5.8 ... 27.08 24.91 35 25.25 -3.9PartyCity n PRTY ... ... 14 16.90 9.50 899 15.25 +9.3PaycomSft PAYC ... ... 97 118.45 62.17 906 103.04 +28.3PeabodyE n BTU .60 1.3 ... 47.84 22.58 1194 46.88 +19.1PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 6.7 ... 12.51 7.62 285 11.92 +21.4Pebblebrk PEB 1.52 3.7 23 41.65 31.29 688 40.87 +10.0Pebble pfC PEBpC 1.63 6.5 ... 26.05 23.93 6 24.95 -1.3Pebbleb pfD PEBpD 2.09 8.3 ... 26.43 24.11 11 25.09 -2.6Pedevco rs PED ... ... ... 1.15 .26 36 .31 -3.1Pembina g PBA 1.50 ... 26 36.99 29.28 565 34.54 -4.5Penney JCP ... ... 46 5.63 2.25 17155 2.76 -12.7PennaRE PEI .84 7.0 16 13.02 8.86 971 11.93 +.3PenRE pfB PEIpB 1.84 7.9 ... 25.74 20.21 5 23.16 -8.0PenRE pfC PEIpC 1.80 8.0 ... 26.98 19.44 29 22.44 -13.4PenRE pfD PEIpD 1.72 8.0 ... 25.83 19.01 14 21.47 -14.5PennyMFn PFSI ... ... 6 25.20 16.00 61 20.25 -9.4PennyMac PMT 1.88 10.0 20 18.90 14.87 277 18.78 +16.9Penny pfA PMTpA 2.03 7.9 ... 25.80 23.11 3 25.56 +1.3PennyM pfB PMTpB ... ... ... 25.45 23.68 11 25.15 -.1Penske PAG 1.40f 2.8 12 54.83 38.33 385 50.22 +5.0Pentair PNR .70 1.6 14 74.84 43.24 2193 44.84 -36.5Penumbra n PEN ... ... ...dd 167.35 77.75 244 161.00 +71.1PerfFood n PFGC ... ... 22 36.55 25.40 774 35.20 +6.3PerkElm PKI .28 .4 30 84.49 62.43 381 78.09 +6.8PermRck n PRT ... ... ... 16.69 15.00 119 15.92 +2.7Prmian PBT .56e 6.0 26 10.30 7.80 95 9.28 +4.6Perrigo PRGO .76 1.0 ...dd 95.93 63.68 1093 73.21 -16.0Perspecta n PRSP ... ... ... 25.45 21.91 8233 23.11 -5.9sPetChina PTR .70e .8 ... 84.10 60.69 109 84.49 +20.8PetrbrsA PBR/A ... ... ... 14.98 6.96 33081 7.99 -18.7Petrobras PBR ... ... ... 17.20 7.61 81607 9.66 -6.1Pfenex PFNX ... ... ...dd 8.42 2.07 100 5.94 +123.3Pzer PFE 1.36 3.7 15 39.43 32.32 16208 36.49 +.7Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 21.6 ... 7.35 4.89 93 5.84 -.2PhilaEn n PESC ... ... ... PhilipMor PM 4.28 5.5 20 123.55 76.21 6356 77.39 -26.7PhilipsNV PHG .88e 2.1 ... 43.45 35.13 471 42.50 +12.4Phillips66 PSX 3.20f 2.7 27 122.38 78.53 2403 117.44 +16.1Phill66LP PSXP 2.71f 5.1 20 56.48 44.40 259 53.49 +2.2PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... ...cc 8.14 2.43 111 5.14 -20.8PhysRltTr DOC .92f 6.2 39 21.85 14.13 1237 14.85 -16.4PiedmOfc PDM .84 4.4 9 21.77 16.69 921 19.25 -1.8Pier 1 PIR .28 10.4 14 5.92 2.15 1000 2.68 -35.3PimUS Eq n MFUS ... ... ... 29.49 25.01 2 28.81 +4.3Pim IntEq n MFDX ... ... ... 28.41 25.32 1 26.80 +.2PimEmMkt MFEM ... ... ... 28.32 24.30 3 25.69 -1.8PimcoCA PCQ .92 5.7 ...q 17.89 14.43 45 16.28 -5.7PimcoCA2 PCK .65 7.8 ...q 10.42 8.01 78 8.26 -18.7PimcCA3 PZC .72 7.0 ...q 12.97 9.55 28 10.24 -1.9PimcoCp&I PCN 1.35 7.5 ...q 18.05 15.84 74 17.98 +4.5sPimCpOp PTY 1.56a 8.3 ...q 18.88 15.86 476 18.79 +14.2PimDyCrd PCI 1.97 8.3 ...q 23.70 21.61 376 23.59 +5.1sPimDyInco PDI 2.65a 8.3 ...q 31.99 28.60 293 31.98 +6.4PimcIncStr PFL 1.08 8.8 ...q 12.54 11.15 209 12.29 +5.2PimIncStr2 PFN .96 8.9 ...q 10.89 10.00 223 10.75 +3.1PimStPls PGP 2.20 14.9 ...q 19.57 12.37 313 14.80 -3.8PimcoHiI PHK 1.24 14.8 ...q 8.89 7.19 799 8.39 +12.5sPimIncOpp PKO 2.28a 8.2 ...q 27.87 24.50 70 27.71 +6.9PimcoMuni PMF .98 7.4 ...q 14.23 12.29 40 13.15 +1.2PimcoMu2 PML .78 5.9 ...q 13.56 11.80 67 13.15 -.2PimcMu3 PMX .75 6.5 ...q 12.28 10.76 34 11.60 +.2PimcoNY PNF .68 5.6 ...q 13.63 11.26 23 12.14 -5.0PimcoNY2 PNI .80 7.4 ...q 12.51 10.40 13 10.68 -11.0PimcNY3 PYN .63 7.0 ...q 10.27 8.50 8 8.98 -9.5PimcoStrIn RCS .96 9.9 ...q 10.65 8.62 91 9.67 +5.3PinnaclFds PF 1.30 2.0 13 64.77 52.25 866 63.89 +7.4PinWst PNW 2.78 3.7 17 92.42 73.81 926 74.48 -12.6PionDvrsHi HNW 1.38 9.3 ...q 16.86 14.64 13 14.77 -6.2PionEnSvc PES ... ... ...dd 6.35 1.60 1011 5.50 +80.3PionFltRt PHD .72 6.3 ...q 12.22 11.27 73 11.37 -.9PionHiIn PHT 1.14 12.1 ...q 10.12 9.29 58 9.45 -2.7PioMuAdv MAV .84 7.7 ...q 11.88 10.50 112 10.94 -3.8PioMunHi MHI .84 7.3 ...q 12.35 11.10 81 11.44 -3.5PioNtrl PXD .32f .2 ...cc 213.40 125.46 1918 195.42 +13.1PiperJaf PJC 1.50f 1.9 13 99.80 52.75 91 79.80 -7.5PitnyBw PBI .75 8.0 6 16.13 8.30 1378 9.36 -16.3PitnyBw 43 PBIpB 1.67 6.8 ... 26.96 21.46 50 24.78 +1.6PivotSft n PVTL ... ... ... 20.85 15.11 1906 20.16 +28.2PlainsAAP PAA 1.95 7.9 32 26.98 18.38 1803 24.72 +19.8PlainsGP rs PAGP 1.70 ... 40 27.75 18.98 1071 24.96 +13.7sPlanetFit n PLNT ... ... 2 43.92 21.28 1449 42.83 +23.7sPlantron PLT .60 .8 24 75.26 41.28 138 74.66 +48.2PlatfmSpc PAH ... ... 16 14.82 9.09 3623 11.71 +18.0PlatGpM rs PLG ... ... 1 1.12 .11 1121 .11 -63.8PlayAGS n AGS ... ... ... 25.99 16.66 328 24.45 +32.2PlymInd n PLYM 1.50 8.8 ...dd 19.00 15.09 4 17.13 -7.3PlymInd pfA PLYMpA 1.88 7.5 ... 26.07 23.68 4 24.96 -.8PolarStarR PSRT ... ... ... Polaris PII 2.40 1.9 33 137.66 85.82 1459 124.86 +.7PolyMet g PLM ... ... ...dd 1.36 .57 48 .78 -9.9PolyOne POL .70 1.6 20 47.48 34.15 187 43.76 +.6PortGE POR 1.45f 3.6 19 50.11 39.02 463 40.33 -11.5PostHldg POST ... ... 49 88.93 70.66 1005 80.04 +1.0PowrREIT PW ... ... ...dd 8.69 5.50 6.06 -1.6PwREIT pfA PWpA ... ... ... 26.55 25.02 25.41 -.8PS AlphaQ PQY ... ... ...q PSActUSRE PSR 2.33e 1.9 ...q 83.71 72.60 79.16 -3.5PS SPXDn PHDG .41e 1.3 ... 34.48 25.32 28.30 +3.7PS GrMult PSMG ... ... ... 14.48 12.89 14.00 +1.3PS BalMul PSMB ... ... ... 13.94 12.78 13.48 +.1PS ModCon PSMM ... ... ... 14.45 12.79 13.16 +.3PS Consrv PSMC ... ... ... 12.98 12.60 12.75 -.8PSCrudeDS DTO ... ... ...q 173.13 57.10 1 68.53 -22.8PwSBMetS BOS ... ... ...q 20.20 13.07 17.00 -14.1PSBMetDL BDD ... ... ...q 11.60 6.21 1 10.14 -3.7PSBMetDS BOM ... ... ...q 13.14 4.24 7.00 -5.7PSCrudeLg OLO ... ... ...q 6.48 3.71 5.96 +17.0PSCrudeSh SZO ... ... ...q 100.57 57.13 57.41 -25.1PwshDB DBC ... ... ...q 18.47 13.69 17.91 +7.8PwShCurH DBV ... ... ...q 24.90 21.17 24.43 +3.0PS Engy DBE ... ... ...q 17.40 10.78 16.57 +14.0PS PrcMet DBP ... ... ...q 40.26 35.71 37.83 -1.7PS Silver DBS ... ... ...q 27.91 23.50 24.97 -4.1PS Agri DBA ... ... ...q 20.31 18.18 19.14 +2.0PS Oil DBO ... ... ...q 12.75 7.40 11.77 +16.0PS Gold DGL ... ... ...q 43.28 38.49 40.85 -1.2PS BasMet DBB ... ... ...q 19.94 15.40 18.76 -3.3PS USDBull UUP ... ... ...q 25.29 23.09 24.80 +3.2PS USDBear UDN ... ... ...q 23.27 21.32 21.75 -2.8PShPuLgGr PXLG .42e .8 ...q 50.50 39.46 50.39 +10.9PShPuLVal PXLV .76e 2.0 ...q 40.74 35.69 38.48 -.6PSAerDef PPA .50e .9 ...q 59.40 45.31 57.40 +6.5PwShBio PBE .57e 1.1 ...q 54.28 42.97 52.05 +10.4PS BldCns PKB .07e .2 ...q 36.44 28.22 31.19 -10.1PwSClnEn PBW .07e .3 ...q 27.17 4.15 26.08 +2.8PS EnEx PXE .50e 1.9 ...q 27.45 17.35 26.53 +15.9PwSFoodBv PBJ .41e 1.3 ...q 34.97 30.89 32.38 -4.3PwSLgCG PWB .21e .5 ...q 45.64 35.60 45.62 +10.0PwSLgCV PWV .69e 1.9 ...q 40.51 34.88 36.49 -6.0PwShLeis PEJ .15e .3 ...q 46.94 39.50 46.80 +5.9PowShMkt PWC .97e 1.0 ...q 103.21 84.50 101.61 +6.7PwShMda PBS .27e .9 ...q 31.86 26.87 30.87 +9.8PwSMidGr PXMG .19e .4 ...q 49.44 36.00 49.35 +16.2PwSMidVal PXMV .64e 2.1 ...q 32.07 28.87 31.04 -.8PwShNetw PXQ ... ... ...q 53.26 42.37 53.25 +15.1PS OilSv PXJ .28e 2.8 ...q 10.85 7.99 9.87 +3.5PwSPharm PJP 3.84e 4.1 ...q 71.42 58.92 65.41 +1.9PS Retail PMR .34e .9 ...q 40.82 32.00 37.23 +.1PwSSmGr PXSG .08e .2 ...q 36.79 27.86 36.72 +14.3PwSSmVal PXSV .60e 1.9 ...q 32.45 27.39 32.31 +4.9PwSSemi PSI .04e .1 ...q 58.15 41.22 56.34 +11.6PwShSoft PSJ .10e .1 ...q 77.60 54.78 77.51 +22.1PSS&PQlty SPHQ .38e 1.2 ...q 32.41 27.69 30.53 +.3PwSZMicro PZI .15e .7 ...q 20.45 17.23 20.40 +5.5PSWHPrgE PUW .17e .7 ...q 28.11 24.08 25.87 -4.3PSPrivEq PSP .66e 5.4 ...q 13.52 11.71 12.26 -1.5PSFinPf PGF 1.11 6.0 ...q 19.17 18.01 18.42 -2.4PSCleantch PZD .44e 1.0 ...q 45.28 38.08 44.02 +4.1PSR2KEqW EQWS .41e .9 ...q 46.19 37.76 46.03 +6.0PSRslMdC EQWM .49e 1.0 ...q 50.09 42.99 48.90 +2.5PSRussl200 EQWL .80e 1.5 ...q 56.31 47.63 53.30 +.6PS US1K PRF 1.91e 1.7 ...q 120.82 102.35 113.69 +.1PS EmgInf PXR .50e 1.4 ...q 41.00 33.63 36.29 -2.2PS US Ag n PBND ... ... ... 25.01 24.01 24.01 -4.0PS Dv exNA PBDM ... ... ... 27.90 25.06 26.09 +.2PS 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 27.66 +.2PS SP SC n XSHQ ... ... ... 29.99 24.10 28.70 +6.3PS SP Val n SPVM ... ... ... 30.41 25.57 28.54 -1.2PS SP IntD IDHD ... ... ... 30.80 27.75 28.46 -1.6PS SC High XSHD ... ... ... 26.03 23.12 25.14 -.1PS TrCol n CLTL ... ... ... 106.03 105.27 105.89 +.6PS LowVRot DWLV ... ... ... 33.00 27.85 32.94 +5.8PSBldABd BAB 1.31 4.4 ...q 30.98 29.23 29.57 -3.6PS LowVol XRLV .46 1.3 ...q 36.20 30.30 34.25 +.9PSR1KEqW EQAL .39e 1.2 ...q 32.78 27.97 31.63 +1.4PS VarPfd VRP 1.20 4.8 ...q 26.49 24.83 24.88 -3.0PS SCLowV XSLV .73e 1.5 ...q 48.35 42.32 48.13 +4.1PS MCLwV XMLV .64e 1.4 ...q 47.03 42.05 46.50 +2.5PS SPX HiD SPHD 1.30 3.2 ... 43.25 38.14 40.38 -4.8PS EMLwV EELV .60e 2.4 ...q 27.59 23.61 25.39 +.2PS EMkMom EEMO ... ... ... 22.52 17.16 20.17 -1.7PSS&PMom SPMO ... ... ...q 38.04 29.66 37.55 +9.1PS IntLwV IDLV 1.11e 3.4 ...q 35.35 31.82 33.12 -1.6PSS&PVal SPVU ... ... ...q 37.53 31.18 34.33 -1.2PSSPIntDv IDMO .59e 2.1 ...q 30.54 24.48 27.70 -1.6PSShTHYB PGHY 1.08 4.6 ...q 24.51 23.19 23.56 -1.2PS YuanDS DSUM .77 3.3 ...q 24.73 22.31 23.73 +2.6PS FdIGBd PFIG .67 2.7 ...q 26.70 24.54 24.76 -3.2PS SrLoan BKLN 1.01 4.8 ...q 23.30 22.96 22.99 -.2PS SP LwV SPLV .85 1.8 ...q 49.36 44.34 46.93 -1.7PS SP HiB SPHB .49e 1.1 ...q 46.04 36.07 44.73 +5.3PS IntlBd PICB .57 2.2 ...q 28.77 25.77 26.22 -5.0PS CEFInc PCEF 1.91 8.3 ...q 24.24 22.35 23.05 -3.6PSVrdoTF PVI ... ... ...q 26.18 24.51 24.94 +.1PShCalMu PWZ .80 3.1 ... 26.50 25.41 25.87 -2.0PShNYMu PZT .86 3.6 ... 24.80 23.71 24.06 -2.5PShNatMu PZA .87 3.5 ... 25.90 24.84 25.15 -2.6PSHYCpBd PHB .84 4.5 ...q 19.14 18.34 18.42 -2.8PwShPfd PGX .86 5.9 ...q 15.20 14.10 14.50 -2.4PShEMSov PCY 1.50 5.6 ... 30.23 26.69 26.92 -8.9PShGClnEn PBD .17e 1.3 ...q 13.78 11.57 12.86 -2.1PSEmgMkt PXH .49e 2.2 ...q 25.32 19.49 21.91 -1.9PSDvMxUSs PDN .53e 1.5 ...q 36.59 30.66 34.52 +.3PSDvxUS PXF 1.11e 2.5 ...q 48.75 41.18 44.73 -1.5PShIntlDev IDHQ .33e 1.4 ...q 25.51 22.10 24.21 +.2PSAsxJ PAF 1.91e 3.3 ...q 62.67 53.79 57.97 -1.6PSIndia PIN .12e .5 ...q 27.95 22.54 24.98 -5.4PSS&PBW PBP 1.07e 3.3 ...q 23.00 19.67 21.90 +2.1Praxair PX 3.30 2.1 36 166.95 127.36 1223 159.77 +3.3PrecDrill PDS .28 ... ...dd 4.14 2.26 1451 3.46 +14.6PfdAptCm APTS 1.02f 6.8 ...dd 22.71 13.60 347 14.91 -26.4Prestige rs PBH ... ... 3 269.50 27.84 320 35.18 -20.8Pretium g PVG ... ... ... 12.44 6.17 635 7.13 -37.5Primerica PRI 1.00 1.0 13 108.05 71.60 122 100.95 -.6PrinEdgAIn YLD .75e ... ...q 42.10 39.36 1 40.50 -1.9PrinActGl GDVD ... ... ... 29.52 25.23 0 28.36 +1.3Prin Cont n PVAL ... ... ... 26.97 25.45 26.57 +4.2Prn MegC n USMC ... ... ... 28.10 24.58 4 26.37 +.4PrinSpec n PREF ... ... ... 101.70 94.94 1 95.26 -5.1PrincREstI PGZ 1.32m 7.6 ...q 19.52 16.21 17 17.30 +.6PrinEq n PEM ... ... ... ProAssur PRA 1.24a 3.2 22 63.45 38.10 258 38.85 -32.0ProLogis PLD 1.92 2.9 25 67.53 56.59 2478 65.96 +2.2ProPetr n PUMP ... ... ... 22.88 10.84 2500 15.35 -23.9PrShtDow rs DOG ... ... ...q 70.28 55.56 58.56 PrShtMC rs MYY ... ... ...q 50.82 42.84 43.44 PrUltDow s DDM ... ... ...q 50.80 32.16 526 45.20 ProUltMC s MVV ... ... ...q 45.38 32.29 18 44.37 PrUltQQQ s QLD ... ... ...q 91.48 56.21 1168 89.41 +21.9ProUltSP s SSO .40e .3 ...q 125.72 88.10 1795 115.74 +5.8PrUShCnG SZK ... ... ...q 17.35 12.80 1 15.61 +14.8ProShtHY SJB ... ... ...q 23.91 22.91 10 23.10 -.1ProUShBM rs SMN ... ... ...q 36.48 23.46 25.48 Pro20 yrT UBT 1.13e 1.5 ...q 86.90 69.88 9 74.41 -11.0Pro7-10yrT UST .42e .8 ...q 60.83 51.89 18 53.60 -6.6ProSShOG DDG ... ... ...q 27.58 20.60 2 21.19 -7.8ProSShFn rs SEF ... ... ...q 26.62 21.80 22.76 ProLCCre s CSM .67e 1.0 ...q 71.46 59.61 14 69.14 +3.6ProUltTl s LTL ... ... ...q 56.39 35.57 37.12 -14.1ProHdgRep HDG ... ... ...q 46.26 43.95 8 45.82 +1.1ProUltEM EET ... ... ...q 114.48 68.94 5 87.46 -6.9ProRaLS RALS .62e 1.7 ...q 38.35 36.22 4 36.71 -2.4ProUSL7-10T PST ... ... ...q 23.82 20.50 29 23.02 +6.8ProShtEafe EFZ ... ... ...q 28.00 23.78 3 25.44 -.2ProShtEM EUM ... ... ...q 21.20 16.23 606 17.94 -.1ProUltEaf s EFO ... ... ...q 50.26 37.08 0 42.98 ProUEurop UPV ... ... ...q 66.95 48.62 0 56.85 -3.0ProShtBM SBM ... ... ...q 20.31 16.90 17.42 -1.5ProUltSEM EEV ... ... ...q 11.76 6.82 8.17 -2.4ProUltRE s URE ... ... ...q 68.58 50.79 16 62.59 -5.1ProUltFin s UYG ... ... ...q 47.86 33.23 51 43.27 ProShtRE REK ... ... ...q 17.94 15.62 2 16.04 +1.4ProShtChi50 YXI ... ... ...q 23.50 16.42 5 17.83 -7.3ProUltSem s USD ... ... ...q 54.11 25.72 28 52.19 ProUltUt s UPW ... ... ...q 54.09 37.86 4 40.62 -13.7sPrUltTech s ROM ... ... ...q 112.65 63.94 33 110.37 +25.8ProUltJpn s EZJ ... ... ...q 50.46 33.95 42.89 ProUltO&G DIG .46e 1.0 ...q 47.42 28.35 93 44.27 +11.8ProUltInd s UXI ... ... ...q 83.64 56.44 2 73.96 +1.3PrUltHCr s RXL .63e .7 ...q 107.49 74.89 2 91.24 +3.4ProUCnsSv s UCC ... ... ...q 99.90 64.24 0 89.06 +9.3PrUCnsGd s UGE ... ... ...q 52.04 37.81 1 41.18 -16.0ProUBasM UYM .15e .2 ...q 82.75 55.36 4 73.70 -.5sPrUlPR2K s URTY ... ... ...q 103.09 56.50 191 101.48 +23.2PUltM400 s UMDD .03e ... ...q 134.39 80.45 1 127.64 +9.3sProUltSC s SAA ... ... ...q 120.38 75.95 3 120.54 +19.7ProUPD30 s UDOW ... ... ...q 116.82 58.93 1302 95.76 +1.6sProUlR2K s UWM ... ... ...q 82.98 54.70 101 82.03 +16.1ProSht20Tr TBF ... ... ...q 23.81 21.58 457 23.01 +5.2PUltSP500 s UPRO ... ... ...q 57.48 33.83 3372 49.76 ProUChin50 XPP ... ... ...q 113.86 59.43 10 88.77 +5.8PrUSSilv s ZSL ... ... ...q 40.09 27.80 19 32.10 +2.2PUVixST rs UVXY ... ... ...q 47.16 8.52 25027 10.39 +1.8ProVixST rs VIXY ... ... ...q 47.12 21.24 1566 27.07 +16.9PS ShCrd rs OILD ... ... ... 138.96 31.56 35.52 PS Crde n OILU ... ... ... 64.70 14.90 231 47.31 +27.1PrUCrude rs UCO ... ... ...q 34.67 12.36 2359 28.25 +20.5PrUltYen rs YCL ... ... ...q 65.77 56.16 58.60 +2.0PrSUltNG rs BOIL ... ... ...q 51.50 25.20 26.50 PVixMTFut VIXM ... ... ...q 29.51 19.88 14 21.60 +2.1PrUltSilv AGQ ... ... ...q 39.51 28.47 133 32.00 -5.5PrUltShN s KOLD ... ... ...q 52.12 30.06 88 38.87 -2.0ProUShGld GLL ... ... ...q 80.66 63.08 6 70.01 +1.3PrSUShAus CROC ... ... ...q 49.85 42.20 1 47.63 +4.2PrUltShYen YCS ... ... ...q 76.95 64.93 13 71.84 -4.2ProSUltGold UGL ... ... ...q 44.38 35.62 18 39.36 -3.2ProShtVx s SVXY ... ... ...q 139.47 9.53 11642 13.68 -89.3PrUShCrd s SCO ... ... ...q 52.16 15.33 1232 18.50 -24.7ProShtEuro EUFX ... ... ...q 42.85 38.37 2 40.99 +2.5ProUltEuro ULE ... ... ...q 18.97 15.34 11 16.49 -5.5ProUShEuro EUO ... ... ...q 24.37 19.46 196 22.25 +5.0ProctGam PG 2.87f 3.8 20 94.67 70.73 13476 75.76 -17.5ProgsvCp PGR .69e 1.1 32 63.55 43.14 3562 62.61 +11.2ProsHldg PRO ... ... ...dd 36.83 21.36 262 34.95 +32.1ProShtQQQ PSQ ... ... ...q 40.94 31.08 1424 31.33 -11.9ProShSP rs SH ... ... ...q 33.75 28.14 2230 28.84 -4.4PrUShSP rs SDS ... ... ...q 51.48 35.66 4115 36.91 -10.1PrUShDow rs DXD ... ... ...q 48.32 30.08 32.88 tPUShtMdC MZZ ... ... ...q 24.14 16.65 1 16.52 -11.9PUShtQQ rs QID ... ... ...q 71.48 41.48 43.04 tPrShRs2K rs SRTY ... ... ...q 49.09 23.24 378 23.63 -27.0PrUShD3 rs SDOW ... ... ...q 32.06 15.67 3749 16.74 -14.2PUltShtF rs FINZ ... ... ...q 13.97 6.47 3 7.29 -10.1PrSUlhGM rs GDXS ... ... ...q 18.19 12.07 0 14.27 +2.0ProUShL20 TBT ... ... ...q 39.86 32.99 4692 37.04 +9.7tPrShR2K rs RWM ... ... ...q 48.41 38.36 124 38.57 -8.8PrUShHC rs RXD ... ... ...q 35.60 24.68 27.96 -7.0PrUShCnS rs SCC ... ... ...q 30.80 20.44 20.70 -14.5PrUShRE rs SRS ... ... ...q 37.33 28.35 16 29.63 +1.4tPUShtR2K TWM ... ... ...q 22.96 14.18 836 14.34 -17.9tPrUShtSC SDD ... ... ...q 21.13 12.73 1 12.41 -20.5PUShChi50 rs FXP ... ... ...q 103.16 49.48 59.72 PS DecRt n EMTY ... ... ... 38.59 31.27 4 31.80 -5.1PUShtIndl SIJ ... ... ...q 22.06 14.55 1 15.67 -7.0PS OnlSt n CLIX ... ... ... 50.04 37.63 10 48.36 +23.1PrShtSmC SBB ... ... ...q 39.75 31.57 31.59 -7.9tPUPShtMC SMDD ... ... ...q 15.02 8.46 0 8.40 -16.3PrSh K1 n OILK ... ... ... 26.41 16.51 6 23.94 +10.6PUShtEur EPV ... ... ...q 37.85 26.83 5 30.53 -1.5PUShtSPX 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 25.07 -5.2ProSPDvA NOBL 1.00e 1.6 ...q 67.98 57.14 184 63.66 -.6PUltShEafe EFU ... ... ...q 27.50 19.90 0 22.35 -1.9PrUGMin rs GDXX ... ... ...q 50.96 33.56 1 37.80 -10.2tPrUltBra rs UBR ... ... ...q 107.88 51.76 16 48.35 -38.1PrSht20yTr TTT ... ... ...q 31.13 25.95 229 27.73 +4.2ProGblInf TOLZ 1.63e 3.9 ...q 44.51 39.30 16 41.42 -3.4PUltShOG DUG ... ... ...q 53.46 28.56 74 30.29 -18.2PS MngdF FUT ... ... ... 41.00 39.00 5 39.53 -1.8PrGPrEq bt PEX 1.53e 4.2 ...q 43.52 34.68 4 36.49 +1.9ProEurDiv EUDV .15p ... ...q 44.13 39.62 0 42.72 +2.3PHYIntH bt HYHG 3.16 4.7 ...q 70.99 65.87 5 67.51 +.4ProSPxTch 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 1 35.33 -2.6ProSPxFin SPXN .23p ... ...q 56.41 49.37 56.32 +3.8ProSPxEgy SPXE .22p ... ...q 59.30 44.29 0 58.08 +2.9PrUltPFn FINU .29e .3 ...q 134.30 65.55 31 99.05 -6.0PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.9 ... 78.88 73.37 62 74.90 -2.8ProSht7-10y TBX ... ... ...q 29.77 27.55 47 29.28 +3.4ProUShHm 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 17 54.63 +.2ProSR2KDv SMDV .47e ... ...q 58.30 51.18 19 57.00 +3.3PSSTEm bt EMSH 4.88e 6.6 ... 79.67 74.09 74.25 -3.5ProUltHY UJB 1.72e 2.7 ...q 68.07 62.89 0 63.96 -2.4PrUShtUtl SDP ... ... ...q 31.15 22.19 4 28.27 +12.0PrUltShtTc REW ... ... ...q 23.63 11.81 1 12.19 -25.9PrUShtFn SKF ... ... ...q 27.53 18.61 35 19.45 -6.9Pro CovBd n COBO ... ... ... PUShtSem rs SSG ... ... ...q 35.26 14.70 15.28 ProMornAlt ALTS .38e 1.0 ...q 39.18 36.94 37.75 -.7Pro30BEI RINF .58e 2.0 ...q 29.48 26.66 4 29.22 +5.4ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 51.81 0 58.24 -.6ProCdNASh WYDE ... ... ...q 33.66 32.10 1 32.52 +.4Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.1 ... 26.50 25.21 18 25.71 -.7ProspBcsh PB 1.44 1.9 19 79.20 55.84 400 75.51 +7.8Protalix PLX ... ... ...dd .92 .39 358 .46 -30.3ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 66 128.22 64.15 82 126.55 +22.9Provect wt PVCT/WS ... ... ... .02 sProvidFS PFS .80 2.8 20 28.95 23.26 155 28.89 +7.1ProvMtgC PMCA ... ... ... Prudentl PRU 3.60 3.6 10 127.14 94.51 1526 99.74 -13.3Prudentl18 PFK .65 2.6 ... 25.85 24.92 24.99 -.4PrudFn 52 PJH 1.44 5.6 ... 26.45 24.90 63 25.62 +1.5PrudtlF 53 PRH 1.43 5.6 ... 26.41 24.90 45 25.60 +1.2PruSDHiY GHY 1.32 9.5 ...q 15.16 13.70 197 13.89 -3.6PruUK pf PUKp 1.69 6.4 ... 27.17 25.66 7 26.50 +1.2 PruUK pfA PUKpA 1.63 6.1 ... 27.21 25.47 9 26.45 +1.4Prud UK PUK 1.49e 3.0 ... 55.36 44.67 165 49.43 -2.7PruShHiY ISD 1.32 9.3 ...q 15.46 13.98 236 14.17 -4.1PSEG PEG 1.80 3.5 18 53.33 41.67 3308 50.82 -1.3PubStrg PSA 6.80 3.2 23 219.93 180.48 834 215.14 +2.9PubSt pfU PSApU 1.41 5.6 ... 25.50 24.59 373 25.27 +.5PubSt pfV PSApV 1.34 5.3 ... 25.67 23.63 47 25.15 -.2PubSt pfW PSApW 1.30 5.3 ... 25.67 22.92 26 24.75 -1.0PubSt pfX PSApX 1.30 5.3 ... 25.79 22.93 16 24.70 -1.2PubSt pfY PSApY 1.59 6.0 ... 27.83 25.72 16 26.34 -1.0PubSt pfZ PSApZ 1.50 5.7 ... 27.56 25.38 8 26.37 -.3PubSt pfG PSApG ... ... ... 25.63 22.49 62 24.77 -.7PubSt pfF PSApF 1.29 5.2 ... 25.69 22.00 62 24.94 -.3PubSt pfE PSApE 1.23 5.0 ... 25.48 22.29 50 24.46 -1.7PubSt pfD PSApD 1.24 5.1 ... 25.41 22.39 28 24.71 -1.2PubSt pfC PSApC ... ... ... 26.45 23.05 9 25.02 -1.8PubSt pfB PSApB ... ... ... 26.69 23.90 12 25.69 PubSt pfA PSApA 1.47 5.7 ... 27.79 25.32 9 25.89 -2.4PulteGrp PHM .36 1.1 18 35.21 23.39 3671 31.35 -5.7PureStrg n PSTG ... ... ...dd 24.31 11.90 5543 24.10 +52.0sPutHiInSec PCF .37 3.9 ...q 9.44 8.60 13 9.43 +4.5PMMI PMM .44 6.2 ...q 7.72 6.89 138 7.03 -5.1PMIIT PIM .31 6.7 ...q 4.89 4.61 70 4.69 -1.7PMOT PMO .71 6.1 ...q 12.85 11.44 80 11.61 -6.0PPrIT PPT .31 5.8 ...q 5.68 5.05 179 5.41 +1.5PzenaInv PZN .41e 4.3 21 13.15 8.61 48 9.59 -10.1Q2 Hldgs QTWO ... ... ...dd 59.65 31.95 276 57.50 +56.0QEP Res QEP .08 .7 34 13.75 7.02 3670 11.85 +23.8QIAGEN QGEN ... ... 40 37.16 30.20 1329 36.49 +18.0QTS RltTr QTS 1.64 4.1 36 61.55 31.58 508 39.84 -26.4QuadGrph QUAD 1.20 5.8 10 31.29 17.73 373 20.52 -9.2QuakerCh KWR 1.48f .9 32 165.93 129.98 37 160.36 +6.3QuaCare QCP ... ... ... 22.91 12.25 816 21.11 +52.9QuanexBld NX .16 .8 26 24.60 16.25 313 20.25 -13.5QuantaSvc PWR ... ... 25 40.11 31.08 1084 37.14 -5.0QntmDSS rs QTM ... ... 37 8.66 2.72 326 2.99 -46.9Qu Insp100 n BIBL ... ... ... 29.74 25.14 3 27.15 +4.0QnForSm n FFSG ... ... ... 27.15 24.51 9 26.66 +3.4QnForTcG n FFTG ... ... ... 26.55 24.19 7 25.51 -.3Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 37 28.87 +5.6InspCpBd n IBD ... ... ... 28.29 24.07 11 24.38 -3.3sQuaInsp n ISMD ... ... ... 28.85 23.78 5 28.86 +9.1QuaInsLg n BLES ... ... ... 30.44 25.93 15 28.90 +1.6FormInco n FFTI ... ... ... 27.57 23.79 24 24.08 -3.5FrmHdGr n FFHG ... ... ... 29.49 24.03 6 28.88 +4.9QuanReal n QXRR ... ... ... 26.19 23.44 25.07 -.8sQuanDyn n XUSA ... ... ... 29.10 25.12 0 29.24 +4.7QuanMulT n QXTR ... ... ... 26.83 24.56 26.33 +1.2QuanMulIn n QXMI ... ... ... 26.53 24.73 25.34 -1.4QuanGrw n QXGG ... ... ... 29.10 25.66 2 28.39 +2.2Qudian n QD ... ... 64 34.91 7.64 1791 9.62 -23.3QstDiag DGX 2.00f 1.9 21 112.97 90.10 468 107.60 +9.2QuintEn n QES ... ... ... 10.67 7.10 22 9.17 +1.9QuormHl n QHC ... ... ... 10.00 2.91 233 4.60 -26.3QuotientTc QUOT ... ... ...dd 17.85 10.35 175 13.35 +13.6Qwest 54 CTV 1.72 7.3 ... 26.40 20.64 107 23.63 +.4Qwest 9-51 CTW 1.88 7.3 ... 25.89 24.20 18 25.68 +2.0Qwest 4-52 CTX 1.75 7.2 ... 25.95 21.27 84 24.19 +1.8Qwest 7-52 CTU 1.75 7.1 ... 25.79 21.36 46 24.57 +3.5Qwest53 CTY 1.53 7.2 ... 25.57 18.66 115 21.28 -3.3Qwest 25 CTZ 1.66 7.2 ... 25.96 20.17 65 23.02 +1.7Qwest 56 CTAA ... ... ... 27.37 21.51 17 25.00 +1.2Qwest57 n CTDD ... ... ... 25.97 20.51 95 23.11 +1.0Qwest56 n CTBB ... ... ... 25.60 19.86 91 22.36 -.7R -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 2.0 ... 23.30 19.96 64 22.23 -3.6RELX plc s RELX .54e 2.4 ... 24.03 20.31 1080 22.89 -3.4sRH RH ... ... 69 110.38 44.00 794 110.52 +28.2sRLI Corp RLI .88f 1.3 28 68.77 50.34 177 69.31 +14.3RLJ LodgT RLJ 1.32 5.6 13 23.97 18.68 1055 23.47 +6.8RLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.23 60 26.22 -2.9tRPC RES .40 2.6 20 27.07 15.13 3502 15.16 -40.6RPM RPM 1.28 2.5 17 56.69 46.36 886 50.37 -3.9RSP Perm RSPP ... ... 73 51.51 28.76 1012 41.42 +1.8RYB Edu n RYB ... ... ...cc 31.80 15.50 225 18.85 +11.7RadianGrp RDN .01 .1 10 23.49 14.06 1149 16.79 -18.5RadiantLog RLGT ... ... 69 5.75 3.46 40 4.16 -9.6RadLog pfA RLGTpA 2.44 9.5 ... 27.35 25.27 1 25.76 -.5RafaelHl n RFL ... ... ... 10.31 3.05 37 10.00 +104.1sRLauren RL 2.50f 1.8 20 140.80 68.78 1849 137.86 +33.0RamcoG RPT .88 7.0 10 15.00 11.15 481 12.56 -14.7RamcG pfD RPTpD 3.63 7.0 ... 58.62 47.86 51.49 -10.7RangeRs RRC .08 .5 18 23.96 11.93 5984 16.25 -4.7RngrEnS n RNGR ... ... ...dd 15.70 6.88 12 8.75 -5.2RJamesFn RJF .88f .9 21 102.17 74.14 495 99.58 +11.8RayAdvM RYAM .28 1.5 24 22.96 12.68 449 18.30 -10.5RayAdv pfA RYAMpA 2.00 1.5 ... 157.11 100.00 0 129.39 -10.1Rayonier RYN 1.08f 2.8 42 39.73 27.71 790 39.14 +23.7Raytheon RTN 3.47 1.6 31 229.75 158.32 1412 212.66 +13.7RealityETF DIVY .46p ... ...q 28.89 25.25 15 26.99 +3.5RltDvcDiv LEAD ... ... ...q 34.32 28.07 3 33.42 +4.6RealDivc n DFND ... ... ...q 28.60 25.12 27.59 +1.2RealDivG n GARD ... ... ...q 26.84 21.91 25.38 +1.6Realogy RLGY .27p 1.1 16 35.18 23.13 1321 24.23 -8.6RltyInco O 2.53 4.7 30 60.05 47.25 1168 53.35 -6.4ReavesUtl UTG 1.82 6.4 ...q 36.73 27.13 86 28.14 -9.0ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 94 173.58 86.26 1281 169.13 +40.8RedLionH RLH ... ... ...dd 11.75 6.15 50 11.60 +17.8RedwdTr RWT 1.20f 7.3 12 17.45 14.29 361 16.49 +11.3Reeds REED ... ... ... 3.07 1.30 28 3.00 +93.5RegalBel RBC 1.12f 1.4 15 87.50 67.84 162 81.80 +6.8RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1RgcyCtrs REG 2.22f 3.8 21 70.64 54.87 1570 59.16 -14.5RgcyC pfG REGpG 1.50 6.0 ... 25.43 25.12 25.20 RegHlthPr RHE ... ... 4 1.14 .16 156 .22 +31.8RegHlt pfA RHEpA 2.72 103.8 ... 22.90 2.10 19 2.62 -67.3sRegnlMgt RM ... ... 16 37.00 21.47 74 36.91 +40.3RegionsFn RF .36 1.9 17 20.21 13.03 6974 19.06 +10.3Regions pfA RFpA 1.59 6.2 ... 25.89 25.23 28 25.56 +.9Regns pfB RFpB 1.59 5.9 ... 29.82 26.40 27 27.00 -5.0sRegis Cp RGS ... ... ...cc 17.67 9.40 122 17.62 +14.7ReinsGrp RGA 2.00f 1.3 13 165.12 125.91 623 151.09 -3.1ReinsGp42 RZA 1.55 5.7 ... 30.06 26.54 13 27.26 -.9ReinsG56 n RZB 1.44 5.6 ... 29.86 25.33 22 25.63 -8.4RelStlAl RS 2.00 2.1 21 97.41 68.46 570 95.79 +11.7RELM RWC .08 2.2 18 4.60 3.40 3.65 +2.8RemaxHld RMAX .80f 1.5 61 67.50 43.85 71 54.00 +11.3RenaisIPO IPO .02e .1 ...q 30.61 24.59 2 30.04 +6.5RenIntIPO IPOS .24e 1.0 ...q 27.06 20.77 0 24.07 -1.3RenaisRe RNR 1.32 1.0 ...dd 152.00 116.50 283 126.78 +.9RenRe prE RNRpE 1.34 5.3 ... 25.98 23.45 22 25.19 +.2RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 8 25.37 -.5ReneSola rs SOL ... ... ... 3.79 2.12 89 2.33 -12.4RennFund RCG ... ... ...q 2.20 1.13 3 1.66 +10.4Renren rs RENN ... ... ...dd 18.70 6.01 169 8.83 -15.0RepubSvc RSG 1.38 2.0 31 69.40 60.26 917 68.12 +.8sResMed RMD 1.40 1.3 51 106.67 71.29 420 105.91 +25.1ResolEn rs REN ... ... ... 39.08 23.64 538 32.35 +2.8ResoluteF RFP ... ... ...dd 12.15 4.10 126 10.65 -3.6RestBrnds QSR 1.80 3.0 19 68.89 53.09 1563 60.70 -1.3RetailProp RPAI .66 5.2 12 13.78 10.84 1969 12.79 -4.8RetractTc RVP ... ... ...dd 1.48 .54 20 .85 +25.1tRevGp n REVG .20 1.4 ... 33.15 16.76 8008 14.52 -55.4Revlon REV ... ... ...dd 27.90 15.60 467 17.40 -20.2RexAmRes REX ... ... 14 102.00 70.48 24 74.26 -10.3RexahnPh rs RNN ... ... ...dd 3.30 1.42 246 1.85 -8.4RexfordIR REXR .64f 2.1 53 32.91 26.32 647 31.14 +6.8RexfdIn pfA REXRpA ... ... ... 26.41 22.53 0 24.19 -5.9RexfInR pfB REXRpB 1.47 6.1 ... 24.98 22.33 1 23.94 -3.5Rexnord RXN ... ... 21 31.44 22.52 443 30.23 +16.2Rexnrd pfA RXNpA ... ... ... 66.44 52.57 32 64.45 +10.1RiceMidstr RMP 1.22f 6.4 14 25.34 16.87 265 19.19 -10.6RingCentrl RNG ... ... ...dd 81.20 32.70 507 74.20 +53.3RingEngy REI ... ... ...dd 17.35 10.88 1318 13.42 -3.5RioTinto RIO 2.27e 3.8 ... 60.72 37.66 2969 59.64 +12.7sRitchieBr RBA .68 1.9 40 35.48 24.08 211 35.27 +17.8RiteAid RAD ... ... 2 4.21 1.38 16647 1.67 -15.2RivrnOpp n RIV 1.68 7.8 ... 21.63 19.10 26 21.45 +7.1Riv/Doubl n OPP ... ... ... 19.76 17.12 39 17.67 -3.9RoadrnTrn RRTS ... ... 4 9.75 1.63 768 2.31 -70.0sRobtHalf RHI 1.12f 1.6 27 67.53 42.92 1402 68.05 +22.5RockwlAut ROK 3.68 2.1 26 210.72 155.81 2218 178.65 -9.0RockColl COL 1.32 .9 22 139.63 103.25 1258 139.06 +2.5RogCm gs RCI 1.57 ... 13 54.95 43.11 228 47.79 -6.2Rogers ROG ... ... 33 184.00 105.00 83 119.58 -26.1Rollins s ROL .56 1.1 65 54.25 39.90 534 52.80 +13.5Roper ROP 1.65 .6 30 292.97 225.74 265 284.31 +9.8RosettaStn RST ... ... ...dd 16.85 8.71 81 16.01 +28.4Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.5 29 17.33 9.02 2219 16.29 +4.0RBCda pfT RYpT 1.69 ... ... 31.75 28.13 0 28.40 -5.1RoyalBk g RY 3.76 ... ... 87.10 69.73 494 76.53 -6.3RBScotlnd RBS ... ... ... 8.74 6.24 1271 7.30 -4.5RBSct 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 6.4 ... 27.63 25.35 71 25.69 +.9RylCarb RCL 2.40 2.3 14 135.65 101.20 1048 104.40 -12.5RoyDShllB RDS/B 3.76 5.1 ...cc 76.99 53.50 1574 73.12 +7.1RoyDShllA RDS/A 3.76 5.4 ...cc 73.86 51.91 9096 70.09 +5.1RoyceGVal RGT .10e ... ... 11.73 9.40 11 11.03 +2.0RoyceMC RMT .63e 6.1 ...q 10.39 8.09 124 10.33 +9.4Royce RVT 1.22e 7.4 ...q 17.18 14.02 322 16.55 +2.4RubiconPrj RUBI ... ... ...dd 5.79 1.48 293 2.43 +29.9Rudolph RTEC ... ... 22 34.55 21.10 260 33.05 +38.3Ryder R 2.08f 3.1 16 90.26 65.54 672 67.73 -19.5RyersonH RYI ... ... 44 12.95 7.65 195 12.30 +18.3RymanHP RHP 3.40f 4.0 18 85.77 57.78 264 84.90 +23.0S -sS&P Glbl SPGI 2.00f 1.0 30 206.27 144.35 1885 205.31 +21.2sSAP SE SAP 1.31e 1.1 ... 116.94 99.20 1075 116.93 +4.1SCANA SCG 2.45 6.8 9 71.28 33.61 1286 35.91 -9.7SCE TrV n SCEpK ... ... ... 29.56 24.70 22 25.75 -2.6SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.3 ... 25.89 21.93 28 24.25 +.3SCE Tr pfH SCEpH 1.44 5.4 ... 29.06 25.05 1 26.90 -.6SCETr pfJ SCEpJ 1.34 5.2 ... 28.62 23.96 18 25.55 -1.0SCE Tr pfL SCEpL 1.25 5.4 ... 25.77 21.75 32 23.30 -3.0SJW SJW 1.12a 1.7 23 69.29 47.57 260 64.35 +.8SK Tlcm SKM ... ... ... 28.97 22.66 433 23.62 -15.4SLGreen SLG 3.25 3.3 29 109.00 89.46 626 98.75 -2.2SL Grn pfI SLGpI 1.63 6.3 ... 26.50 24.94 13 25.71 +2.5SM Energy SM .10 .4 ...dd 28.20 12.29 3676 23.79 +7.7Spd LgGl n GLDW ... ... ... 123.23 114.86 121.57 +.6SpdrDJIA DIA 3.98e 1.6 ...q 265.93 211.70 4284 252.53 +2.1SpdrGold GLD ... ... ...q 129.52 114.80 3700 122.86 -.6SpdrStxx50 FEU 1.24e 3.6 ...q 38.51 33.60 9 34.62 -3.6SpdrNoANR NANR ... ... ...q 37.79 30.22 11 36.63 +3.3Spd 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 8, 2018

PAGE 58

SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 82.10 7 90.79 +1.1SpdrEuro50 FEZ 1.18e 2.9 ...q 44.23 38.18 3849 40.21 -1.2Spd MsciCh XINA ... ... ... 26.62 21.04 1 22.89 -4.3S&PEAsia GMF 1.81e 1.7 ...q 116.07 89.98 5 107.58 +2.9Spdr UKS QGBR 1.33e 2.5 ...q 56.39 50.42 1 53.98 +.2Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 1.9 ...q 70.20 58.70 1 62.27 -4.9SpdrJpnS QJPN .85e 1.1 ...q 83.54 70.88 1 79.87 +1.6SpdrCdaS QCAN 1.61e 2.7 ...q 62.76 54.22 1 59.15 -3.3Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.8 ...q 69.46 56.49 8 62.18 -2.8S&PChina GXC 1.31e 1.1 ...q 123.91 87.31 39 115.69 +7.9SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 69.06 76.11 +.9SpdrEMQu QEMM 1.31e 2.1 ...q 69.92 57.19 10 63.00 -2.3SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 60.04 4 64.22 -1.2SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 64.89 4 68.69 -3.0SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 71.17 3 79.88 +1.3SpdEMkt s SPEM ... ... ...q 42.47 32.81 474 37.67 -1.3SpdrEMDv EDIV 1.68e 5.1 ...q 36.64 29.33 40 33.06 +.6SpdrGlbNR GNR .93e 1.8 ...q 53.32 40.56 58 51.94 +5.8Spd 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 43.96 113 48.26 -1.3SpdrEMSmC EWX 1.00e 2.0 ...q 55.81 46.01 88 50.66 -2.6SpdrIntDiv DWX 2.22e 5.6 ...q 42.92 38.61 69 39.50 -4.1Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.1 ...q 42.01 35.26 569 38.33 -1.7SpdrSPGbl GII 1.63e 3.4 ...q 53.74 47.61 13 48.02 -7.3SpdrIntRE RWX 1.25e 3.1 ...q 42.54 37.13 627 40.22 -.7SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 32.84 32 36.08 +1.7SpdrWldxUS SPDW .79e 2.5 ...q 33.84 28.84 290 31.80 +.3sSP Mid MDY 2.94e .8 ...q 363.70 307.28 1597 362.61 +5.0S&P500ETF SPY 4.13e 1.5 ...q 286.63 239.96 72874 277.37 +3.9SpdrRRtn RLY .44e 1.6 ...q 27.62 23.57 5 27.25 +3.1SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.96 3 32.95 -2.0SpdrGblAll GAL 1.04e 2.6 ...q 40.37 35.27 16 38.76 +1.3SpdrSenLn SRLN 1.96 4.2 ...q 47.69 47.08 898 47.19 SpdrUShBd ULST .16 .4 ...q 40.82 40.15 2 40.24 +.1SpdrCreEq SYE 1.63e 1.3 ...q 80.09 68.27 2 77.71 +4.2SpdrDblTac TOTL 1.17e ... ...q 49.66 47.11 205 47.39 -2.6SpdrValEq SYV 4.21e 1.4 ...q 70.61 59.14 2 68.61 +3.6SpdrGroEq SYG 1.85e .8 ...q 86.17 70.36 1 83.75 +5.4SpdrBiot s XBI .44e .5 ...q 98.22 69.88 5643 96.55 +13.8Spdr Div SDY 3.80e 2.0 ...q 98.29 87.80 347 93.65 -.9SpdrGbDow DGT 1.52e 1.8 ...q 91.75 76.25 4 85.39 -.1SpdrHome XHB .15e .4 ...q 47.20 37.17 3094 40.56 -8.4SpdrS&PBk KBE .53e 1.0 ...q 52.00 39.61 2086 50.69 +7.1SpdrS&PCM KCE .91e 1.5 ...q 62.51 47.86 10 61.55 +6.2SpdrS&PIn s KIE ... ... ...q 32.34 27.81 630 31.02 +1.0Spd LgCap s SPLG ... ... ...q 33.54 28.21 850 32.62 +4.2sSpdrLCpG s SPYG ... ... ...q 36.12 29.32 567 35.96 +9.0SpdrLCapV s SPYV ... ... ...q 32.54 28.05 233 30.27 -1.3sSpd MidC s SPMD ... ... ...q 35.67 29.60 167 35.64 +6.8sSpdrMCpG MDYG 2.19e .8 ...q 166.43 139.27 29 166.11 +6.8SpdrMCpV MDYV 3.45e 3.3 ...q 106.67 92.30 35 106.00 +3.1SpdrNY Tch XNTK .41e .4 ...q 97.64 71.73 16 96.25 +14.8sSpdrSemi s XSD .16e .2 ...q 76.98 60.17 67 76.55 +9.7SpdrSCapG SLYG 8.53e .8 ...q 258.59 206.75 58 256.36 +12.7sSpdrSCapV SLYV 7.98e 1.2 ...q 136.95 112.91 61 136.92 +8.9SpdrRs3K s THRK ... ... ...q 35.46 29.89 928 34.74 +4.6SpdrWilRE RWR 2.90e 3.1 ...q 95.73 81.59 82 92.29 -1.5SpdrShTTr SPTS .27 .9 ...q 31.78 29.45 696 29.51 -1.2SpFcStIn n XITK ... ... ... 99.81 68.30 22 98.01 +25.5SPDR 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 1 104.14 +2.1SpdrScored CBND .99 3.2 ...q 32.69 30.80 7 30.90 -4.2SpdrIntCBd IBND .14e .4 ...q 36.87 32.63 297 34.03 -3.7SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 486 30.74 +.2SpdrHYMu HYMB 2.55 4.5 ...q 57.97 54.01 58 56.22 +1.0SpdrWFPf PSK 2.59e 6.0 ...q 45.44 41.81 47 43.44 -1.4SpdrBarITB BWZ .01e ... ...q 33.49 30.78 267 31.82 -.9sSpdrBarcCv CWB 3.55e 4.2 ...q 54.33 48.86 1031 54.00 +6.7SpdrLTBd s SPLB ... ... ...q 28.77 25.91 384 26.19 -8.5SpdrITBd SPIB .92 2.8 ...q 34.72 33.07 270 33.22 -2.9SpdrBarMBB MBG .83 3.3 ...q 26.49 25.09 13 25.29 -2.8tSpdrEMBd EBND ... ... ...q 30.91 27.72 451 27.53 -7.2SpdrShTHiY SJNK 1.58 5.8 ...q 28.07 26.94 1956 27.40 -.6SpdrLehHY JNK 2.30 6.4 ...q 37.46 35.35 10439 35.75 -2.6SpdShTBd SPSB .40e 1.2 ...q 30.74 30.09 1648 30.15 -.9tSP IntTip WIP .41e .3 ...q 60.27 54.68 153 54.52 -5.2SPLIntTB s BWX ... ... ...q 29.72 27.23 634 27.98 -1.6SpdrTrans s XTN .25e .4 ...q 69.36 53.20 43 65.18 +.1SpdrTelcm XTL .68e .9 ...q 74.86 65.10 4 72.32 +5.9sSpdrHCSv s XHS .61e .1 ...q 69.32 56.18 6 68.88 +11.8sSpdrHCEq s XHE 3.22e .1 ...q 79.31 57.93 61 77.92 +21.0sSpdrSf&Sv s XSW .19e .2 ...q 83.68 61.33 5 82.54 +18.9SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.34 11 25.45 -4.3SpdrAerDf s XAR 1.70e 1.1 ...q 91.55 69.02 53 90.52 +8.3SpdAgBd n SPAB ... ... ... 28.84 27.57 889 27.78 -3.3SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.59 79 55.13 -2.0SprBl 1-3b rs BIL ... ... ...q 91.58 91.37 1595 91.46 +.1SpdLgTr s SPTL ... ... ...q 37.32 33.45 167 34.51 -5.7SpdrLehIntTr ITE .74 1.3 ...q 60.59 57.94 47 58.48 -1.6sSpdrS&P RB KRE .74e 1.1 ...q 65.59 49.31 6562 65.51 +11.3Spdr1500MT MMTM 1.61e 1.3 ...q 123.70 101.58 2 122.51 +6.8sSpdrRetl s XRT .49e 1.0 ...q 49.09 37.72 7237 49.12 +8.7SpdNuBMu s TFI ... ... ...q 49.42 47.52 258 47.91 -2.2SpdrPhm s XPH 3.00e .8 ...q 47.11 38.71 126 43.26 -.6SpdrOGEx XOP .73e 1.7 ...q 44.75 28.96 15878 42.21 +13.5SpNuBST rs SHM ... ... ...q 48.95 47.51 596 47.94 +.1SpdrGendr SHE ... ... ... 75.63 66.51 9 73.33 +3.5SpdrOGEq XES .49e 2.8 ...q 19.29 12.90 1052 17.57 +2.6SpdR1KLVF ONEV ... ... ... 76.79 68.57 73.42 +1.2SpdrMetM XME .24e .6 ...q 39.62 27.86 2428 38.29 +5.3SpdrR1KMo ONEO ... ... ... 77.42 68.55 10 75.08 +3.2SpdrR1KYF ONEY ... ... ... 75.25 65.47 3 71.97 +2.7SpdSPXHiD SPYD ... ... ...q 38.74 34.60 99 37.19 -.7SpdrFosFFr SPYX ... ... ...q 69.64 58.36 6 67.28 +3.8SpdrR1KLV LGLV 5.40e 1.9 ...q 94.43 85.68 2 91.46 +1.0SpdrUsaSt QUS .54e ... ...q 82.07 69.37 3 78.80 +2.0sSpd SP600 SLY 3.97e 1.0 ... 147.98 117.23 23 147.55 +10.9SpdrSPXBbk SPYB .41e ... ...q 67.80 51.33 1 64.49 +3.4sSpdrSCap n SPSM ... ... ... 32.86 28.11 153 32.78 +4.1Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 34 19.16 -.7Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.3 ...q 100.14 84.63 4 95.67 +4.7SPX Cp SPXC ... ... 16 35.72 23.41 170 35.40 +12.8SPX Flow n FLOW ... ... 42 54.92 31.10 183 45.00 -5.4SRC Eng SRCI ... ... 17 13.32 6.19 3572 11.68 +36.9STMicro STM .40 1.6 27 25.44 14.07 3800 25.02 +14.6tSABESP SBS .39e 6.2 ... 11.96 6.39 4321 6.32 -39.5SabnR SBR 2.29m 4.8 23 50.00 36.80 12 47.95 +7.5SachemC n SACH .42 10.8 ... 5.05 3.30 9 3.90 -1.0SafeBulk SB .04 1.0 ... 4.00 2.13 281 3.83 +18.6SafeBlk pfB SBpB 2.00 7.8 ... 26.76 25.00 25.50 +1.2SafeBlk pfC SBpC 2.00 8.5 ... 24.26 18.35 10 23.62 -1.2SafeB pfD SBpD 2.00 8.5 ... 24.20 18.15 11 23.48 -.2SafegdSci SFE ... ... ...dd 14.40 10.75 74 13.00 +16.1SafeInco n SAFE .60 3.1 ... 20.00 15.57 41 19.24 +9.3SagaComm SGA 1.20 3.1 4 51.25 36.10 2 38.50 -4.8SailptTch n SAIL ... ... ...dd 27.55 12.82 1135 26.94 +85.8StJoe JOE ... ... 54 20.00 16.75 394 17.85 -1.1sSalesforce CRM ... ... ...cc 135.71 83.55 6520 132.91 +30.0SalMidMLP SMM 1.30 12.9 ...q 12.24 8.53 38 10.11 -8.2SallyBty SBH ... ... 10 21.36 14.05 3614 15.88 -15.4SJuanB SJT .77e 11.7 14 10.54 6.04 110 6.55 -20.5SanchezEn SN ... ... ...dd 7.65 2.78 3969 4.14 -22.0SanchzM rs SNMP 1.80 15.3 ...dd 14.00 9.35 30 11.75 +5.9SandRidge SD ... ... ... 21.90 13.02 815 15.44 -26.7SandRMiss SDT .22e 13.7 1 1.75 .73 471 1.64 +98.5SandRMs2 SDR .21e 13.0 1 1.79 .74 356 1.65 +93.9SandRdgP PER .50e 20.5 5 3.10 1.80 312 2.45 +19.5SandstG g SAND ... ... ... 5.64 3.52 865 4.46 -10.6Sano SNY 1.58e 4.1 ... 50.65 37.43 4686 38.83 -9.7SantCUSA SC .23e ... 5 20.46 11.19 3063 18.78 +.9SantFn 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 7.0 ... 26.57 25.10 8 25.94 +1.0SaratogaI SAR 2.04f 8.7 4 23.50 19.62 15 23.50 +5.1SaratIn23 n SAB 1.69 6.5 ... 26.79 25.34 5 26.01 +.8Sasol SSL 1.41e 3.7 ... 38.75 26.92 232 37.95 +10.9SaulCntr BFS 2.08 4.1 17 65.43 46.71 28 50.67 -17.9SaulCtr pfC BFSpC 1.72 6.9 ... 25.98 23.79 0 24.85 -1.8MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 2.9 44 80.35 61.02 8277 69.60 +3.3SchndrNt n SNDR .24 .8 ... 30.52 20.18 498 28.49 -.2SchwUSMkt SCHB .96e 1.4 ...q 69.07 58.06 700 67.41 +4.5SchwUSLgC SCHX .98e 1.5 ...q 68.43 57.33 687 66.45 +4.2sSchwLCGr SCHG .63e .8 ...q 77.31 62.63 461 77.04 +9.0SchwLCVal SCHV 1.14e 2.1 ...q 58.00 49.82 328 54.56 -.2sSchwMCap SCHM .59e 1.1 ...q 56.22 47.42 313 55.97 +5.1sSchUSSmC SCHA .76e 1.0 ...q 75.32 61.64 406 75.06 +7.6SchwEMkt SCHE .49e 1.8 ...q 31.08 24.47 795 27.42 -1.9Sch 1000 n SCHK ... ... ... 28.14 24.88 56 27.35 +4.2SchEMLgC FNDE .39e 1.3 ...q 33.13 26.11 232 29.46 -.7SchIntSmCo FNDC .55e 1.5 ...q 38.22 32.31 125 36.21 +.7SchIntLgCo FNDF .61e 2.0 ...q 32.54 27.60 314 30.39 sSchUSSmCo FNDA .36e .9 ...q 40.52 33.34 230 40.54 +7.0SchUSLgCo FNDX .54e 1.4 ...q 39.96 33.58 313 38.31 +2.3SchUSBrd FNDB .61e 1.6 ...q 39.71 33.37 15 38.26 +2.6SchwUSDiv SCHD 1.13e 2.2 ...q 54.60 44.75 474 50.65 -1.0SchwIntEq SCHF .71e 2.1 ...q 36.35 31.35 2077 34.06 SchwAggBd SCHZ 1.09 2.2 ...q 52.82 50.07 623 50.42 -3.1SchwREIT SCHH .89e 2.2 ...q 42.54 36.27 2021 40.99 -1.5SchIntUSTr SCHR .86 1.7 ...q 54.67 51.57 195 52.12 -2.3SchSTUSTr SCHO .35 .7 ...q 50.57 49.55 290 49.66 -.7SchUSTips SCHP ... ... ...q 56.10 54.02 557 54.52 -1.6SchwIntSC SCHC .59e 1.6 ...q 39.15 33.02 126 37.47 +2.3Schwab SCHW .40 .7 32 60.22 38.06 3852 57.34 +11.6Schwb pfC SCHWpC 1.50 5.7 ... 27.94 25.53 38 26.46 -1.6Schwb pfD SCHWpD ... ... ... 27.90 25.49 87 26.30 -2.6SchwitMau SWM 1.72 3.9 15 48.06 36.26 161 44.04 -2.9SciApplic SAIC 1.24 1.4 25 90.84 60.21 162 87.75 +14.6ScorpioB19 SLTB 1.88 7.4 ... 25.80 24.00 4 25.37 -.3ScorpBlk rs SALT .08 1.1 ... 8.85 6.00 429 7.50 +1.4ScorpioTk STNG .04 1.3 ... 4.20 1.85 2500 3.03 -.7ScorpioT 20 SBNA 1.69 6.9 ... 25.03 23.40 2 24.60 -1.0ScorpT19 n SBBC ... ... ... 26.51 24.62 3 25.45 +.1Scotts SMG 2.12 2.5 20 110.12 76.60 711 85.72 -19.9Sea Ltd n SE ... ... ... 16.83 10.06 832 15.92 +19.4SbdCp SEB 6.00 .2 13 4690.00 3725.50 1 3898.99 -11.6SeabGld g SA ... ... ... 13.70 9.50 150 10.70 -5.3SeacorHld CKH ... ... ...dd 59.00 31.90 114 53.66 +16.1SeacrMar SMHI ... ... ... 25.00 11.66 51 22.85 +95.3SeadrillLtd SDRL ... ... 1 .74 .15 7755 .44 +90.0Seadrill SDLP .40 12.2 ... 4.20 2.60 165 3.28 -10.4SealAir SEE .64 1.5 22 49.94 40.76 1527 43.34 -12.1Seaspan SSW .50 5.8 13 9.30 5.50 725 8.69 +28.7 sSeaspn pfE SSWpE 2.06 7.9 ... 25.89 21.80 52 25.97 +4.6Seaspan 19 SSWN 1.59 6.2 ... 26.01 25.07 111 25.51 -.2Seaspn pfD SSWpD 1.99 7.9 ... 25.20 20.93 37 25.20 +2.3Seaspn pfH SSWpH ... ... ... 24.96 20.61 103 24.84 +5.0sSeaspn pfG SSWpG ... ... ... 25.20 21.98 65 25.30 +4.1Seaspan n SSWA ... ... ... 24.63 23.15 30 24.50 +.7sSeaWorld SEAS ... ... ...dd 20.37 10.42 4729 20.39 +50.3SelEngS n WTTR ... ... ... 21.96 11.22 1635 14.98 -17.9SelMedHld SEM ... ... 13 19.78 13.90 546 18.15 +2.8SelctIns 43 SGZA 1.47 5.8 ... 25.83 24.72 13 25.20 +.1SemGroup SEMG 1.89 7.4 ...dd 30.95 20.20 680 25.40 -15.9SemiMfg SMI ... ... 19 9.14 4.49 197 6.59 -23.0SempraEn SRE 3.58f 3.6 19 122.98 100.49 2240 100.76 -5.8tSempra pfA SREpA ... ... ... 104.97 96.00 3 95.99 -3.2SendGrid n SEND ... ... ...cc 32.03 17.50 474 26.99 +12.6SensataT ST ... ... 18 57.40 40.79 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.9 24 84.98 65.56 356 69.65 -4.8SequansC SQNS ... ... ...dd 4.30 1.44 85 1.92 +.5Seritage n SRG 1.00 2.3 ... 50.00 34.07 328 43.66 +7.9Seritge pfA SRGpA 1.75 7.4 ... 24.52 20.02 4 23.60 -3.1ServiceCp SCI .68 1.8 24 40.28 31.53 593 37.05 -.7sServiceMst SERV ... ... 34 59.64 38.05 931 59.20 +15.5ServcNow NOW ... ... ...dd 187.39 99.01 2853 177.45 +36.1Servotr SVT .16e 1.8 ...cc 12.80 8.50 9.09 -18.4sShakeShk n SHAK ... ... 97 64.49 30.12 970 64.01 +48.2ShawCm g SJR 1.18 ... ... 23.44 18.50 554 20.75 -9.1ShellMidst SHLX 1.39f 5.9 21 31.19 19.42 603 23.73 -20.4Sherwin SHW 3.44f .9 30 435.15 326.68 473 395.08 -3.6ShinhanFn SHG ... ... ... 50.37 40.44 107 43.94 -5.3ShipFin SFL 1.40 9.0 16 15.98 12.30 1335 15.55 +.3sShopify n SHOP ... ... ...dd 165.77 81.55 1737 161.26 +59.7Shutterstk SSTK ... ... 38 52.78 29.85 542 46.35 +7.7SibanyeG SBGL .14r 4.9 ... 6.50 2.44 2756 2.83 -41.7SiderurNac SID ... ... ... 3.55 1.76 6115 2.16 -11.8SierraMt n SMTS ... ... ... 3.00 2.13 26 2.83 +14.1Sifco SIF ... ... ...dd 8.00 5.00 2 5.40 -18.8SignetJwlrs SIG 1.24f 2.3 ...dd 77.94 33.11 5188 53.90 -4.7Silvrbow n SBOW ... ... ... 34.76 19.89 21 28.65 -3.6SlvrcpMt n SVM .02 ... 57 3.43 2.12 248 2.84 +8.4SimonProp SPG 7.80 4.7 22 173.02 145.78 1622 164.79 -4.0Simon pfJ SPGpJ 4.19 6.1 ... 77.98 67.36 1 68.70 -3.9sSimpsnM SSD .88f 1.3 34 66.00 41.79 247 66.03 +15.0SinopcShg SHI ... ... ... 74.09 50.67 41 71.30 +25.1sSiteone n SITE ... ... 77 81.64 48.19 558 83.72 +9.2sSixFlags SIX 3.12 4.5 23 70.44 51.25 1004 69.91 +5.0Skechers s SKX ... ... 15 43.08 23.90 3268 28.32 -25.2Skyline SKY ... ... 35 34.78 5.49 33.39 +159.8Smart&Fnl SFS ... ... 17 13.40 4.45 797 4.50 -47.4Smartsh n SMAR ... ... ... 32.79 18.06 447 28.45 +45.9Smith&N SNN .61e 1.7 65 40.41 33.72 458 36.83 +5.2SmithAO s AOS .72 1.1 35 68.39 53.23 895 63.75 +4.0tSmucker SJM 3.12 3.1 14 133.38 99.57 6761 100.80 -18.9SnapInc A n SNAP ... ... ... 21.22 10.50 38000 12.73 -12.9SnapOn SNA 3.28 2.1 15 185.47 140.83 326 156.39 -10.3SocCapH n IPOA ... ... ... 10.85 9.85 10 10.09 SocCapH un IPOA/U ... ... ... 10.97 10.02 12 10.57 -.3SocQ&M SQM .99e 1.9 ... 64.20 32.38 722 51.67 -13.0Sogou n SOGO ... ... ...cc 14.69 7.91 3135 10.97 -5.2Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 10.05 609 15.45 -27.8Solitario XPL ... ... ...dd .88 .39 57 .41 -31.3SonicAut SAH .24 1.1 11 22.75 15.95 132 21.60 +17.1SonocoP SON 1.56 2.9 27 55.77 46.55 379 52.91 -.4SonyCp SNE ... ... ... 53.91 36.25 689 49.88 +11.0sSothebys BID .40 .7 19 57.95 42.78 325 57.89 +12.2SourcC SOR 1.00 2.5 ...q 42.97 38.16 9 40.35 -1.0SoJerInd s SJI 1.12 3.7 27 37.29 25.96 1820 30.50 -2.3SthcrssEn SXE ... ... ...dd 3.75 1.44 285 1.61 -4.7SCEd pfB SCEpB 1.02 4.9 ... 25.00 20.36 4 21.00 -8.7SCEd pfC SCEpC 1.06 5.0 ... 25.25 20.30 3 21.21 -10.6SCEd pfD SCEpD 1.08 5.0 ... 26.43 20.92 2 21.60 -10.4SCEd pfE SCEpE 1.20 5.1 ... 27.56 22.73 13 23.72 -6.7SouthnCo SO 2.40f 5.6 48 53.51 42.38 4871 43.18 -10.2SouthCo 75 SOJA 1.56 5.9 ... 27.52 25.60 41 26.28 -2.6SouthCo ef SOJB ... ... ... 26.25 23.71 25 25.23 -1.8SouthCo77 n SOJC 1.31 5.3 ... 25.78 23.25 24 24.63 -3.2SthnCopper SCCO .23e .4 44 58.09 33.63 855 51.59 +8.7SwstAirl LUV .64f 1.3 9 66.99 49.76 5576 50.64 -22.6SwtGas SWX 2.08 2.8 23 86.87 62.54 412 74.19 -7.8SwGA Fn SGB .48f 2.1 17 24.00 18.50 5 22.42 -6.6SwstnEngy SWN ... ... 6 6.72 3.42 14889 4.90 -12.2SprkNtSE wi LOV ... ... ... 15.40 10.15 15 12.05 -4.7Sparton SPA ... ... 20 23.59 16.35 51 18.41 -20.2SpdFosFr n EFAX ... ... ... 77.82 67.00 1 71.21 -2.3SpdDbShDu STOT ... ... ... 49.99 47.00 9 48.90 -1.0SpdEmFos EEMX ... ... ... 76.80 60.73 0 68.17 -2.3tSpdDbEMk EMTL ... ... ... 52.27 48.31 1 48.19 -4.3SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 3 15.17 +2.0SpcOpp pfB SPEpB .88 3.4 ... 26.54 25.17 2 25.62 -.9SpectraEP SEP 3.01f 9.8 9 46.47 29.89 1715 30.73 -22.3SpectrmB SPB 1.68 2.1 15 133.27 60.13 578 80.82 -28.1SpeedM TRK .60 3.5 19 23.47 16.46 35 17.34 -8.1SpF LgCap n FMDG ... ... ... 33.20 26.89 0 30.31 +8.2SpinMedT n FFIU ... ... ... 25.15 24.17 0 24.29 -2.1Spire SR 2.25 3.3 19 82.85 60.09 293 67.85 -9.7SpiritAero SPR .48f .5 20 105.20 55.46 1277 88.42 +1.3SpiritAir SAVE ... ... 16 53.84 30.32 417 37.18 -17.1SpirMTA n SMTA ... ... ... 9.86 8.90 661 9.23 +1.2SpiritRltC SRC .72 9.2 12 7.92 6.47 4482 7.83 +1.8SpiritR pfA SRCpA 1.50 6.5 ... 26.40 20.25 32 22.98 -7.5Spotify n SPOT ... ... ...dd 171.23 135.51 2207 166.03 +11.4SpragueRs SRLP 2.61 10.8 14 30.75 22.40 11 24.15 -.2Sprint S ... ... 3 8.92 4.81 12807 5.22 -11.4SprottSilv PSLV ... ... ...q 6.85 5.83 359 6.10 -3.8SprottGold PHYS ... ... ...q 11.15 9.83 391 10.54 -.5SprottPPP SPPP ... ... ... 9.91 7.81 37 8.71 -6.7SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 62.83 22.41 14445 60.67 +75.0STAG Indl STAG 1.39 5.2 36 28.95 22.42 743 26.99 -1.2STAG pfB STAGpB 1.66 6.6 ... 26.16 24.91 1 25.26 STAG pfC STAGpC ... ... ... 27.43 24.76 5 25.69 -1.9StageStrs SSI .20 7.0 ... 3.25 1.45 245 2.84 +69.0SP Matls XLB .98e 1.6 ...q 64.17 53.38 5142 60.66 +.2SP HlthC XLV 1.01e 1.2 ...q 91.79 77.05 7405 84.55 +2.3SP CnSt XLP 1.28e 2.5 ...q 58.95 48.76 16602 50.21 -11.7sSP Consum XLY 1.12e 1.0 ...q 109.45 87.89 5350 109.69 +11.1SP Engy XLE 2.04e 2.6 ...q 79.42 61.80 15109 77.05 +6.6SPDR Fncl XLF .46e 1.6 ...q 30.33 23.79 65165 28.04 +.5SP Inds XLI 1.12e 1.5 ...q 80.96 66.95 9949 76.19 +.7SP Tech XLK .78e 1.1 ...q 72.38 54.25 19329 71.80 +12.3SpdrRESel XLRE ... ... ...q 34.02 29.17 4380 31.95 -3.0SP Util XLU 1.55e 3.2 ...q 57.23 47.37 21526 48.71 -7.5StdMotor SMP .84 1.8 27 54.73 40.56 47 47.32 +5.4Standex SXI .72 .7 22 110.00 88.40 21 104.65 +2.7StanBlkDk SWK 2.52 1.7 20 176.62 136.33 1595 144.80 -14.7StanB&D 52 SWJ 1.44 5.6 ... 26.00 24.88 12 25.85 +2.5StanBlD un SWP ... ... ... 128.00 105.13 19 109.97 -10.4Stantec g STN .55f ... 17 29.25 23.30 8 25.70 -8.1StarGas SGU .47f 4.9 15 11.70 8.74 48 9.50 -11.6Starret SCX .40 6.0 21 9.40 5.80 6 6.65 -22.7Startek SRT ... ... 47 14.78 6.11 96 6.61 -33.7StarwdPT STWD 1.92 8.7 12 23.01 19.47 2822 22.12 +3.6StateStr STT 1.68 1.7 17 114.27 86.74 1307 100.85 +3.3StateSt pfC STTpC ... ... ... 25.55 24.01 22 25.34 +.6StateSt pfD STTpD ... ... ... 28.96 26.00 75 26.68 -2.8StaStCp pfG STTpG ... ... ... 28.45 25.50 33 26.07 -3.9StateSt pfE STTpE ... ... ... 27.16 25.47 31 26.49 +.1Statoil ASA STO .92e 3.4 ... 27.35 16.18 27.14 +26.7SteelPtrs SPLP .38p ... 8 20.70 16.65 11 16.95 -13.3SteelPr pfA SPLPpA ... ... ... 22.74 19.75 22 20.59 -2.7Steelcse SCS .51 3.4 17 17.85 12.50 365 15.00 -1.3StellusCap SCM 1.36 10.5 11 14.29 11.07 92 12.95 -1.4StellCap22 SCA 1.44 5.7 ... 25.39 25.18 3 25.21 -.5Stepan SCL .82 1.1 19 92.97 68.09 97 75.48 -4.4Steris plc STE 1.24 1.2 26 106.48 78.78 301 104.70 +19.7SterlingBc STL .28 1.1 15 26.50 21.00 1396 25.20 +2.4SterlBc pfA STLpA ... ... ... 26.74 25.65 38 26.03 -1.1StewInfo STC 1.20 2.8 29 47.37 34.48 101 43.29 +2.3StifelFin SF .48f .8 19 68.76 42.92 376 61.30 +2.9Stifel pfA SFpA 1.56 6.0 ... 27.73 24.50 21 25.90 -4.4Stif 47 ef SFB ... ... ... 26.20 23.25 13 24.36 -2.3StoneHEM EDF 2.16 15.1 ...q 17.31 13.50 77 14.26 -10.4StonHEmM EDI 1.81 13.5 ...q 16.67 13.32 53 13.47 -13.5StoneMor STON 1.32 21.6 ...dd 9.62 4.61 64 6.11 -6.9Stonerdg SRI ... ... 22 32.18 14.16 149 31.47 +37.7StoreCap STOR 1.24 4.6 22 27.23 20.08 1142 26.90 +3.3sStratALL36 GJT .29 1.4 ... 21.00 19.20 4 21.16 +5.8Strat D35 GJP .74 3.2 ... 23.69 21.85 6 23.00 +.2StratGS33 GJS .32 1.5 ... 21.52 19.12 20.94 +3.4StratNWS95 GJV 1.75 6.9 ... 26.72 25.05 2 25.44 -1.7StratPG34 GJR .27 1.1 ... 23.46 20.93 5 23.39 +6.2StratUSM GJH .64 6.6 ... 10.35 9.37 0 9.68 -3.7sStratWMT GJO .22 .9 ... 23.12 21.72 3 23.17 +4.1Stryker SYK 1.88 1.1 30 179.84 137.70 832 178.15 +15.1SturmRug RGR 1.28f 2.1 21 68.80 43.00 118 60.60 +8.5SubPpne SPH 2.40 10.2 34 27.05 21.85 91 23.49 -3.0SumitMitsu SMFG ... ... ... 9.67 7.33 994 8.45 -2.8SummitHtl INN .72 4.9 14 19.39 12.77 1143 14.67 -3.7SumtH pfC INNpC 1.78 7.1 ... 26.22 25.14 24.90 -2.0SummtH pfD INNpD 1.61 6.5 ... 27.58 23.50 4 24.79 -2.8SumHP pfE INNpE ... ... ... 26.25 22.82 9 23.85 -7.1SumtMtls n SUM .29t ... 26 34.06 26.00 2039 27.67 -12.0SummitMP SMLP 2.30 14.1 ...cc 24.75 13.10 183 16.30 -20.5SunCmts SUI 2.84f 2.9 98 98.99 80.12 554 96.56 +4.1SunLfFn g SLF 1.90f ... ... 44.50 33.53 362 42.27 +2.4SunCokeE SXC .99e ... 7 14.00 8.20 426 13.72 +14.4SunCokeEn SXCP 1.60m 10.2 9 21.95 14.75 112 15.70 -10.0Suncor g SU 1.44 ... ... 41.82 27.96 2595 40.46 +10.2SunlOnl n STG ... ... ...dd 14.08 6.80 104 10.25 -7.7SunLink SSY ... ... ...dd 2.08 1.27 16 1.31 -17.6SunocoLP SUN 3.30 12.6 77 33.11 24.76 473 26.13 -8.0SunstnHtl SHO .20 1.2 20 17.60 14.09 2182 17.14 +3.7SunstHt pfE SHOpE ... ... ... 27.22 24.65 2 25.60 -2.0SunstHt pfF SHOpF 1.61 6.6 ... 26.98 23.60 3 24.43 -5.5Suntech STP ... ... ... .54 SunTrst STI 1.60 2.3 14 73.37 51.96 1897 70.33 +8.9SunTr 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 10 24.06 -2.2SunTr pfE STIpE 1.47 6.0 ... 25.86 25.06 24.70 -2.1SupDrillg SDPI ... ... ...dd 2.33 .59 27 2.04 +38.9SupEnrgy SPN .32 3.0 ...dd 12.73 7.66 1612 10.55 +9.6SuperiorInd SUP .36 1.9 29 20.95 12.70 129 18.85 +26.9Supvalu rs SVU ... ... 10 29.12 13.60 791 20.14 -6.8SuthrlAs n SLD 1.52 9.5 ... 16.20 13.55 22 16.05 +5.9SuthrAsM23 SLDA 1.75 6.8 ... 26.00 24.58 8 25.69 +.2SwEBioFu23 FUE ... ... ... 8.47 6.45 6.88 -1.7SwEGrain23 GRU ... ... ... 4.25 3.29 2 3.66 +9.4SwRCmETR RJN ... ... ... 3.72 1.87 4 3.14 +12.5SwRCmMTR RJZ ... ... ... 9.20 7.76 2 8.87 -.7SwLgCap22 EEH ... ... ...q 20.52 17.06 20.43 +4.4SwRCmATR RJA ... ... ... 6.57 5.88 34 6.28 +4.7SwERCmTR RJI ... ... ... 5.96 4.64 193 5.74 +6.3SwisHelv SWZ .64e .2 ...q 13.74 12.07 7 12.19 -4.5Switch n SWCH .03e ... ... 20.45 11.90 1020 13.08 -28.1Synchrony SYF .60 1.7 13 40.59 28.33 4058 35.55 -7.9Synnex SNX 1.40 1.3 15 141.94 93.87 80 111.32 -18.1Synovs pfC SNVpC 1.97 7.7 ... 28.97 25.34 6 25.55 -2.2sSynovusFn SNV 1.00f 1.8 20 56.78 40.27 930 56.53 +17.9SynthBiol SYN ... ... ...dd 1.05 .19 294 .23 -54.5Sysco SYY 1.44 2.2 26 66.51 48.85 1685 65.76 +8.3 sSystemax SYX .22 .6 33 34.91 17.00 73 34.55 +3.8T -TAL Educ s TAL ... ... ...cc 45.00 19.17 2724 44.69 +50.4TC PpLn TCP 2.60m 10.1 8 59.30 22.64 1188 25.75 -51.5sTCF Fncl TCF .60 2.2 17 27.12 14.58 3739 26.99 +31.7TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4TCF deo pfC TCFpD ... ... ... 26.06 23.92 37 24.42 -5.1TCF F pfC TCFpC 1.61 6.4 ... 26.50 25.09 25.10 -2.3TCW Strat TSI .21 3.8 ...q 6.16 5.34 58 5.41 -7.8TE Connect TEL 1.76f 1.8 28 108.23 77.15 1636 97.51 +2.6THL Crd21 TCRX ... ... ... 26.31 25.07 2 25.68 +1.9THLCred22 TCRZ 1.69 6.5 ... 26.98 25.40 25.85 -.3THLCSenL TSLF 1.32 7.7 ...q 18.21 16.30 16 17.22 +2.1TIM Part TSU .28e 1.7 ... 23.12 13.97 1608 16.78 -13.1sTJX TJX 1.56 1.7 22 94.39 66.44 3907 94.50 +23.6TPG Pace n TPGE ... ... ... 10.87 9.67 1527 10.65 +9.3TPG Pac n TPGH ... ... ... 10.00 9.67 6 9.85 +1.2TPG RE n TRTX 1.68f 8.2 25 20.74 18.22 139 20.50 +7.6TPG SpLnd TSLX 1.56 8.4 9 21.74 17.00 216 18.54 -6.4TableauA DATA ... ... ...dd 101.59 57.25 1249 98.07 +41.7TahoeRes TAHO .24 4.5 ... 9.18 3.76 1344 5.30 +10.6TailorBr TLRD .72 2.1 18 35.94 9.40 1058 33.57 +53.8Taiwan TWN ... ... ...q 22.25 18.95 12 21.79 +4.4TaiwSemi TSM .73e 1.8 18 46.57 34.31 8204 39.52 -.3Takung n TKAT ... ... 53 6.08 1.88 1 2.12 -15.7TallgEGP n TEGP 1.95f 8.8 ...dd 28.94 17.14 378 22.07 -14.3TallgrsEn TEP 3.90f 8.8 12 52.84 34.37 164 44.15 -3.7TalosEn rs TALO ... ... ...dd 40.16 16.76 76 31.94 -.7StneEn wt SGY/WS ... ... ... 7.50 1.85 7.21 +44.2TangerFac SKT 1.40f 6.3 11 27.88 19.86 735 22.29 -15.9TanzRy g TRX ... ... ... .68 .24 183 .46 +65.5Tapestry TPR 1.35 2.9 29 55.50 38.70 3460 45.83 +3.6TargaRes TRGP 3.64 7.3 ... 52.08 39.59 1825 49.72 +2.7TargaR pfA NGLSpA 2.25 8.4 ... 27.25 25.82 2 26.92 +1.7sTarget TGT 2.48 3.2 14 78.84 48.56 5667 78.35 +20.1TaroPhrm TARO ... ... 12 128.46 93.01 34 120.18 +14.8Taseko TGB ... ... ... 2.46 1.05 1917 1.32 -43.3TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 36.19 20.62 2074 22.33 -32.5Taubmn TCO 2.62f 4.6 20 66.61 44.78 553 56.84 -13.1Taub pfJ TCOpJ 1.63 6.6 ... 25.58 23.61 15 24.52 -2.4Taub pfK TCOpK 1.56 6.4 ... 26.16 22.72 9 24.24 -3.9TaylorMH TMHC ... ... 13 28.42 19.68 2294 20.98 -14.3Team TISI ... ... ...dd 26.80 10.45 250 21.70 +45.6Technip FTI .13 ... 19 35.00 24.53 4346 33.13 +5.8TeckRes g TECK .16e ... ... 30.80 14.56 3873 29.48 +12.6Teekay TK .22 2.7 ...dd 10.90 5.14 400 8.10 -13.1TeekLNG TGP .56 3.2 87 21.65 14.05 156 17.30 -14.1TeekLN pfA TGPpA 2.25 8.9 ... 26.36 24.20 12 25.39 +.6TeekOffsh TOO .04m 1.5 89 3.18 1.65 334 2.68 +13.6TeekOf pfA TOOpA 1.81 8.5 ... 24.49 12.69 6 21.30 -7.7TeekOf pfB TOOpB 2.13 9.0 ... 26.00 14.75 4 23.72 -4.5TeekOf pfE TOOpE 2.22 9.0 ... 25.10 24.06 11 24.69 -1.4TeekayTnk TNK .21 18.3 16 2.00 .96 1637 1.15 -17.9Tegna TGNA .28 2.6 6 15.60 10.00 1914 10.59 -24.8TejonRnch TRC ... ... ...cc 26.25 18.59 83 25.11 +21.0TeklaHlth HQH 1.92e 9.0 ...q 26.37 20.36 123 21.38 -5.2TeklaHcrOp THQ 1.35a 7.9 ...q 19.00 16.02 100 17.06 -2.6TeklaLfSci HQL 1.95e 10.4 ...q 22.24 18.01 56 18.74 -4.5TeklaWH n THW 1.40 10.7 ...q 15.39 12.47 94 13.03 -4.3TelInstEl TIK ... ... 40 6.35 2.05 3 2.83 +8.8Teladoc n TDOC ... ... ... 55.95 27.35 1190 53.00 +52.1Telaria n TLRA ... ... ...dd 5.30 3.42 132 4.52 +12.2TlcmArg TEO .71e 3.1 ... 40.19 21.13 332 22.96 -37.3TelItalia TI ... ... ... 11.28 7.57 121 8.06 -6.6TelItaliaA TI/A .30e 4.2 ... 9.60 6.27 35 7.21 sTeledyne TDY ... ... 33 210.47 123.29 99 210.54 +16.2Teleex TFX 1.36 .5 34 288.78 195.36 256 277.52 +11.5tTelefBrasil VIV .64e 5.5 13 17.33 11.61 3120 11.55 -22.1TelefEsp TEF 1.20e 13.1 ... 11.58 8.68 2753 9.10 -6.0TelData TDS .64 2.4 9 29.87 23.54 513 26.43 -4.9TelData45 TDI 1.66 6.4 ... 26.61 23.29 1 26.05 +2.0TelData 61 TDA 1.47 5.9 ... 25.64 23.11 9 24.78 -.5TelData60 TDJ 1.75 6.8 ... 26.48 23.95 9 25.64 +1.4TelData59 TDE 1.72 6.8 ... 26.21 24.26 3 25.31 Telus gs TU 2.10 ... ... 38.50 33.22 296 35.23 -7.0TmpDrgn TDF 4.00e 2.1 ...q 24.65 19.60 40 22.98 +6.8TmpEMF EMF 1.28e 2.0 ...q 18.00 14.58 31 15.51 -5.5TmpEMI TEI .80a 7.7 ...q 11.98 10.37 162 10.45 -6.4TmpGlb GIM .30 4.8 ...q 6.77 6.20 276 6.20 -4.0TempurSly TPX ... ... 14 68.05 41.10 763 49.96 -20.3Tenaris TS .69e 1.9 ... 40.64 25.91 2050 36.53 +14.7TenetHlth THC ... ... ...dd 37.52 12.25 1102 36.20 +138.8Tengsco TGC ... ... ...dd 1.19 .55 34 .68 -15.6Tennant TNC .84 1.1 ...cc 82.20 59.00 75 79.80 +9.8Tenneco TEN 1.00 2.1 7 65.59 43.48 268 46.76 -20.1TVA 28 TVC .96 4.0 ... 25.97 23.29 13 24.25 -3.4TVA 29 TVE .84 3.5 ... 26.98 23.42 16 23.70 -5.2Teradata TDC ... ... 25 42.84 27.60 1706 41.08 +6.8Teradyn TER .36 .9 30 50.68 29.68 2310 38.81 -7.3Terex TEX .40 1.0 37 50.17 34.21 1794 41.54 -13.9Ternium TX 1.10e 3.0 11 42.43 24.60 430 36.56 +15.7TerraNitro TNH 5.15e 6.1 10 89.60 75.20 83.96 +5.2TerrenoRlt TRNO .88 2.3 34 39.27 31.56 383 38.07 +8.6TetraTech TTI ... ... ...dd 4.85 1.85 955 4.34 +1.6TeucrCorn CORN ... ... ...q 20.05 16.53 96 17.48 +4.3TeucrSug CANE ... ... ...q 10.50 7.30 137 7.54 -22.9TeucrWht WEAT ... ... ...q 8.43 5.80 179 6.92 +15.3TeucrSoyb SOYB ... ... ...q 19.64 17.27 26 18.07 +1.1TeucrmAgs TAGS ... ... ...q 25.70 21.17 23.21 +5.0TevaPhrm TEVA .73e 3.4 6 33.82 10.85 10250 21.89 +15.5TexPacLd TPL .29f ... ...cc 739.89 282.82 30 700.86 +56.9Textainer TGH .96 5.8 ...dd 26.50 12.00 86 16.65 -22.6sTextron TXT .08 .1 44 68.87 45.00 1158 68.65 +21.3Thai TTF .25e ... ...q 11.31 8.58 11.27 +4.7ThermoFis TMO .68 .3 27 226.44 170.07 1051 216.46 +14.0Thermon THR ... ... 48 26.50 15.74 84 23.66 ThirdPtRe TPRE ... ... 11 17.10 12.75 559 13.55 -7.5ThomsonR TRI 1.38 3.4 17 48.61 36.52 3420 40.29 -7.6Thor Inds THO 1.48 1.5 12 161.48 89.89 5127 100.80 -33.13D Sys DDD ... ... 56 22.57 7.92 2181 13.89 +60.83M Co MMM 5.44f 2.7 30 259.77 191.44 2126 205.07 -12.9Tidwtr TDW 1.00 3.2 ...dd 35.98 .71 220 31.44 +28.9Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... sTierREIT n TIER .72 3.2 ...cc 22.32 16.67 258 22.19 +8.8Tiffany TIF 2.20f 1.7 39 135.21 86.15 2362 131.99 +27.0Tillys TLYS ... ... 37 16.57 8.42 626 15.66 +6.1TimeWarn TWX 1.61 1.7 16 103.90 85.88 5594 95.37 +4.3Timken TKR 1.12f 2.3 19 55.65 41.85 588 48.45 -1.4TimknSteel TMST ... ... ...dd 20.24 12.54 223 18.44 +21.4Titan Intl TWI .02 .2 ...dd 14.53 7.97 121 11.89 -7.7TollBros TOL .44f 1.1 12 52.73 36.55 3977 39.33 -18.1Tompkins TMP 1.92 2.2 26 90.50 71.27 36 88.01 +8.2TootsieR TR .36b 1.3 26 37.48 27.45 358 28.65 -18.9TopBuild n BLD ... ... 36 85.90 51.64 300 84.36 +11.4Torchmark TMK .64 .7 7 93.60 74.48 474 85.66 -5.6Trchmk pfC TMKpC ... ... ... 27.68 25.44 13 26.53 -.9Toro Co s TTC .80f 1.3 24 73.86 56.60 362 60.63 -7.1TorDBk gs TD 2.68 ... ... 75.46 48.32 734 58.23 -.6MonTNAPpl TPYP .45p ... ...q 24.31 20.22 26 22.99 -1.6TortWat n TBLU ... ... ... 30.84 25.65 0 28.92 -3.0TortEnInd NDP 1.75 14.1 ...q 15.44 10.70 46 12.43 -6.4TortEnInf TYG 2.62 9.0 ...q 32.40 24.24 201 28.98 -.3TortMLP NTG 1.69 9.2 ...q 21.09 14.91 306 18.46 +5.1TortPplE TTP 1.63m 9.4 ...q 20.37 15.55 43 17.27 -8.1TortPw&E TPZ 1.65 8.7 ...q 22.19 17.51 38 19.05 -7.5Total SA TOT 2.71e 4.4 ... 64.59 48.15 3623 61.81 +11.8TotalSys TSS .52 .6 22 90.74 57.53 1210 86.91 +9.9TowerIntl TOWR .48 1.5 14 33.65 21.00 64 31.15 +2.0TownsqMda TSQ .30 4.6 9 11.63 6.03 50 6.49 -15.5Toyota TM ... ... ... 140.99 103.62 234 136.45 +7.3TrCda g TRP 2.76 6.6 16 51.85 39.16 2926 41.53 -14.6TransEntx TRXC ... ... ...dd 5.00 .46 6034 3.39 +75.6sTransUn n TRU .07p ... 29 72.37 41.07 975 71.46 +30.0Trnsalta g TAC .23 ... ... 6.60 5.00 10 5.05 -15.1TrnsatlPet TAT ... ... ...dd 2.18 .58 48 1.57 +12.9TrnsRty TCI .20p ... ...dd 52.00 20.37 25 25.82 -17.6sTransDigm TDG 24.00 ... 24 339.97 249.57 317 340.11 +23.8TrnsMont TLP 2.48f 6.5 16 47.45 33.98 38 38.29 -2.9Transocn RIG ... ... ...dd 14.16 7.20 16166 13.48 +26.2TrGasSur TGS ... ... ... 24.22 14.10 209 16.86 -24.2Travelers TRV 3.08f 2.4 17 150.55 113.76 1463 129.77 -4.3Travelport TVPT .30 1.6 ... 18.30 12.10 820 18.25 +39.6TrecoraRs TREC ... ... 19 14.40 10.25 17 13.70 +1.5Tredgar TG .44 1.8 32 24.95 14.65 104 24.25 +26.3TreeHseF THS ... ... 16 85.99 36.35 442 48.75 -1.4sTrex TREX ... ... 36 125.93 65.03 236 127.21 +17.4TriPointe TPH ... ... 14 19.55 12.14 2215 17.81 -.6TriContl TY 1.02e 3.7 ...q 28.32 22.63 104 27.42 +1.8TriCntl pf TYp 2.50 4.8 ... 52.95 48.56 1 51.90 +3.0TrianglCap TCAP 1.20 10.6 ... 18.04 8.91 133 11.27 +18.8Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 2 25.10 -.1TriangC 22 TCCB 1.59 6.3 ... 25.94 23.99 5 25.09 -.4TribMda A TRCO 1.00 2.8 12 43.71 34.81 216 36.04 -15.1TrilogyMtl TMQ ... ... ...dd 1.64 .60 268 1.54 +41.3TrimShrk n TTAC ... ... ... 37.24 29.09 27 36.95 +9.6TrimAllC n TTAI ... ... ... 29.03 24.67 1 27.87 +2.5TriNetGrp TNET ... ... 37 56.98 30.56 183 55.92 +26.1Trinity TRN .52 1.5 8 38.25 26.14 2024 34.84 -7.0TrinityPlce TPHS ... ... ... 7.59 5.86 7 6.92 -.4Trinseo SA TSE 1.44 1.9 9 85.35 57.70 125 75.40 +3.9TrioTch TRT ... ... 13 8.47 4.05 18 4.44 -36.7TriplePtV TPVG 1.44 11.4 7 14.19 11.12 78 12.58 -.9TripPt22 n TPVY ... ... ... 26.99 24.77 2 25.55 -1.3Triple-S GTS ... ... 33 37.85 15.05 101 35.99 +44.8TritonInt n TRTN 2.08f 5.9 ... 43.85 27.76 225 35.21 -6.0TriumphGp TGI .16 .7 4 34.58 19.65 910 21.35 -21.5Tronox TROX .18 1.0 58 28.40 12.88 537 18.64 -9.1TrueBlue TBI ... ... 17 29.50 19.30 107 27.40 -.4Tsakos TNP .20 5.3 ... 5.27 3.11 88 3.75 -4.1TsakE pfB TNPpB 2.00 8.0 ... 26.08 24.80 2 25.15 -.5Tsakos pfC TNPpC 2.22 8.8 ... 26.29 25.00 3 25.29 -.8Tsakos pfD TNPpD 2.19 8.8 ... 26.65 24.04 0 24.94 +.7TsaksE p E TNPpE ... ... ... 25.89 24.58 11 25.28 +.2Tuppwre TUP 2.72 6.3 ...dd 73.61 40.78 466 43.19 -31.1Turkcell TKC ... ... ... 11.29 6.33 982 6.56 -35.7sTurnPtBr n TPB .16 .6 ... 28.85 14.45 87 28.85 +36.5TurqHillRs TRQ ... ... 26 3.59 2.47 2037 2.83 -17.5TutorPerini TPC ... ... 10 29.90 18.90 225 19.90 -21.522ndCentry XXII ... ... ...dd 4.44 1.33 1221 2.21 -21.1sTwilio n TWLO ... ... ... 58.80 23.25 2857 56.40 +139.0Twitter TWTR ... ... ...dd 40.23 15.67 41392 39.70 +65.3TwoHrb pfA TWOpA 2.03 7.6 ... 28.17 25.38 5 26.78 -1.8TwoHrb pfB TWOpB 1.91 7.5 ... 27.06 24.54 2 25.60 -2.5TwoHrbI rs TWO 1.88 11.9 6 17.26 13.85 934 15.81 -2.8TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 22 24.44 -2.6TylerTech TYL ... ... 53 237.80 160.12 269 228.07 +28.8Tyson TSN 1.20 1.7 13 84.65 58.36 2243 69.71 -14.0U -UBS 3xLCr WTIU ... ... ... 41.02 9.44 39 30.14 +28.0UBS 3xInvC WTID ... ... ... 49.24 7.31 56 9.61 -37.1VelDlyIn n EXIV ... ... ... 61.00 26.21 4 35.25 -27.2VelLngVS n EVIX ... ... ... 23.61 9.60 3 10.89 -9.2sUBS FILCG FBGX ... ... ...q 264.56 161.21 3 262.89 +15.7UBS2xSPDiv SDYL 3.40e 4.2 ...q 91.38 59.18 0 80.68 -5.6 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Friday, June 8, 2018

PAGE 59

UBS Grp UBS .69e 4.4 ... 20.89 15.03 1771 15.55 -15.4UDR UDR 1.29f 3.5 23 40.71 32.88 1500 37.18 -3.5UGI Corp UGI 1.04f 2.1 10 51.92 42.51 887 48.63 +3.6UMH Prop UMH .72 4.8 29 17.50 11.38 180 14.91 +.1UMH pfB UMHpB 2.00 7.6 ... 28.16 25.92 26.18 -4.2UMH pfC UMHpC 1.69 6.7 ... 28.46 24.56 7 25.41 -6.4UQM Tech UQM ... ... ...dd 1.79 .71 275 1.02 -26.6US FdsHl n USFD ... ... 24 37.65 25.43 3027 37.17 +16.4US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0USPhysTh USPH .92 1.0 53 97.85 56.50 53 94.50 +30.9US Silica SLCA .25 .8 39 38.70 23.75 1287 30.70 -5.7USA Cmp USAC 2.10 11.5 ...dd 19.33 14.55 109 18.32 +10.8Usaa USA Vl ULVM ... ... ... 55.24 48.81 3 52.95 +1.8sUsaa SCVal USVM ... ... ... 54.94 47.00 5 54.71 +7.8USAA IntlVl UIVM ... ... ... 55.54 49.30 3 51.02 -.8Usaa EMVl UEVM ... ... ... 56.13 48.97 2 51.09 -.5Usaa STrBd USTB ... ... ... 54.88 49.34 2 49.54 -1.1Usaa IntBd UITB ... ... ... 50.30 48.09 2 48.49 -3.4USANA s USNA ... ... 30 121.15 52.80 122 117.00 +58.0USCF Oil n USOU ... ... ... 75.96 22.66 3 55.60 +29.3USCF ShOil USOD ... ... ... 26.29 5.50 6 7.22 -36.2USCF shpei BUY ... ... ... 27.04 23.45 26.99 +6.6USCF shpen BUYN ... ... ... 27.83 23.45 0 27.79 +7.3USD Ptrs USDP 1.41f 12.9 ... 12.00 9.00 158 10.95 -2.7USG USG ... ... 23 42.14 25.60 785 41.32 +7.2tUltrapar UGP .55e 4.5 ... 26.48 12.80 1535 12.29 -45.9sUndrArm s UAA ... ... 41 24.61 11.40 9179 23.57 +63.3UnAr C wi UA ... ... ... 22.58 10.36 5458 21.65 +62.5Uni UFI ... ... 15 39.21 27.98 53 32.57 -9.2UniFirst UNF .15 .1 26 187.75 135.95 66 182.45 +10.6UnilevNV UN 1.43e 2.6 ... 61.62 51.56 1460 55.38 -1.7Unilever UL 1.48e 2.7 ... 60.13 50.74 875 54.90 -.8UnionAc un LTN/U ... ... ... 10.30 10.00 17 10.30 +2.6UnionPac UNP 2.92 2.1 11 148.03 101.06 3482 142.20 +6.0UniqueF n UFAB .60 6.7 11 10.55 7.05 9 9.00 +21.3Unisys UIS ... ... ...dd 13.90 6.90 395 13.00 +59.5Unit UNT ... ... 12 26.82 15.29 242 22.07 +.3UtdContl UAL ... ... 10 81.39 56.51 2875 69.54 +3.2UtdMicro UMC .09e 3.2 ... 2.85 1.96 547 2.79 +16.7UPS B UPS 3.64 3.1 20 135.53 101.45 3106 116.19 -2.5UtdRentals URI ... ... 9 190.74 100.62 1030 166.22 -3.3USNatGas UNL ... ... ...q 10.28 8.54 4 9.50 +3.5US12MoOil USL ... ... ...q 25.74 15.45 45 23.72 +13.4USAntimny UAMY ... ... ... .48 .20 126 .40 +25.0US Bancrp USB 1.20 2.3 14 58.50 48.49 6164 51.83 -3.3US Bcp pfA USBpA 35.49e 3.8 ... 932.27 873.48 932.27 +5.0US Bcp pfH USBpH .89e 3.8 ... 24.55 21.61 37 23.34 +3.4US Bcp pfM USBpM 1.63 5.8 ... 30.27 27.24 90 28.20 -.1US Bcp pfO USBpO 1.29 5.0 ... 26.50 23.95 31 25.80 +2.1US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 22.42 11.88 205 21.52 +18.9US Cellular USM ... ... 48 41.82 32.06 76 36.40 -3.3US Cellu60 UZA 1.74 6.8 ... 26.26 23.80 14 25.66 +1.7US Cellu 63 UZB 1.81 6.9 ... 26.95 24.46 51 26.17 +1.7US Cell64 UZC 1.81 6.9 ... 27.50 24.55 42 26.35 +1.7USCmdtyFd USCI ... ... ...q 45.44 36.98 49 44.70 +5.1USDslHtOil UHN ... ... ...q 21.76 12.90 13 20.69 +7.0US GasFd UGA ... ... ...q 36.45 22.30 15 33.88 +6.4USCoppFd CPER ... ... ...q 21.26 16.00 21 20.70 -1.7USAgriFd USAG ... ... ...q 18.21 15.87 17.38 +5.3US NGas rs UNG ... ... ...q 27.92 20.40 4342 23.71 US OilFd USO ... ... ...q 14.74 8.65 14206 13.35 +11.2US ShrtOil DNO ... ... ...q 81.00 45.69 4 50.37 -11.3USSteel X .20 .5 21 47.64 19.75 7537 36.82 +4.6UtdTech UTX 2.80 2.2 22 139.24 109.10 2508 127.58 UtdhlthGp UNH 3.60f 1.4 23 250.79 176.42 2116 248.98 +12.9UNITIL UTL 1.46 3.0 25 52.84 40.92 37 48.01 +5.2Univar n UNVR ... ... 53 31.95 25.79 667 27.88 -9.9UnvslCp UVV 3.00f 4.7 9 68.25 45.95 187 64.45 +22.8UnvHR UHT 2.64 4.2 37 84.90 53.00 38 63.01 -16.1UnivHlthS UHS .40 .3 15 128.15 95.26 845 116.54 +2.8Univ Insur UVE .64a 1.8 12 36.85 15.08 94 36.10 +32.0UnvSecInst UUU ... ... ...dd 3.50 1.15 32 1.35 -20.6UnivTInst UTI .08 2.5 ...dd 3.80 2.21 14 3.15 +31.3UnumGrp UNM .92 2.3 2 58.73 36.91 1597 39.25 -28.5Ur-Energy URG ... ... 74 .79 .50 99 .74 +7.5UraniumEn UEC ... ... ...dd 2.00 .96 640 1.71 -3.4UrbnEdg n UE .88 4.0 26 26.19 19.51 748 22.24 -12.8UrstdBid UBP 1.06f 6.1 17 18.92 15.36 2 17.30 +2.1UrsBidA UBA 1.08f 4.9 17 23.94 17.20 58 22.05 +1.4UrsBid pfG UBPpG 1.69 6.8 ... 26.60 24.78 2 24.95 -5.1UrstBid pfH UBPpH 1.56 6.6 ... 26.88 22.97 2 23.70 -9.4V -sVF Corp VFC 1.84 2.2 44 84.50 54.51 2155 83.50 +12.8VICI Pr n VICI ... ... ... 21.33 17.58 4128 20.01 -4.2VOC EnTr VOC .47e 9.4 11 6.66 3.15 81 5.00 -15.5VaalcoE EGY ... ... ... 2.66 .68 678 2.31 +231.4sVailRsrt MTN 5.88 2.2 57 259.48 197.48 630 270.72 +27.4Vale SA VALE .29e 2.1 13 15.24 7.65 43382 13.84 +13.2sValeantPh VRX ... ... 7 25.43 10.94 10695 24.95 +20.1ValeroE VLO 3.20 2.6 32 126.98 63.77 2258 121.49 +32.2ValeroEPt VLP 2.03f 4.9 15 48.66 33.25 54 41.43 -6.9Valhi VHI .08 1.4 52 9.24 2.13 228 5.71 -7.5Validus VR 1.52 2.2 15 67.96 41.15 238 67.85 +44.6Validus pfA VRpA ... ... ... 26.12 24.12 7 25.56 -1.4Validus pfB VRpB ... ... ... 26.23 24.15 52 25.29 -1.3VlyNBcp VLY .44 3.3 23 13.38 10.61 1678 13.22 +17.8VlyNB wt18 VLY/WS ... ... ... .32 .04 .15 +32.7VlyNBc pfA VLYpA 1.56 5.8 ... 31.79 25.83 6 26.85 -3.2VlyBcp pfB VLYpB ... ... ... 28.11 24.99 20 26.24 -.8Valmont VMI 1.50 1.0 22 176.35 137.90 102 152.80 -7.9Valvoline n VVV .30 1.4 ... 25.63 19.86 831 20.91 -16.6VanEMGold OUNZ ... ... ...q 13.44 11.93 27 12.76 -.7VanEGold GDX .06e .3 ...q 25.58 20.84 24332 22.45 -3.4VnE LgFl n LFEQ ... ... ... 28.49 24.56 0 26.96 +2.5VanE Grn n GRNB ... ... ... 27.50 25.87 4 26.11 -3.3VnEkSteel SLX .40e .8 ...q 51.92 35.06 23 48.88 +6.6MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.49 20.51 3 22.25 -4.7VanE Env EVX .53e .6 ...q 92.00 77.29 1 90.71 +4.4VanE 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 23.03 66 23.06 -5.8VanEHiYM HYD 1.45 4.6 ...q 31.49 30.22 512 31.32 +.4VanE ChiBd CBON .68e ... ...q 24.34 21.60 1 23.77 +4.7VnEkShHY SHYD .81 3.3 ...q 25.30 24.04 23 24.39 +.8VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 18.11 5541 21.20 VanE BDC BIZD 1.47e 8.7 ...q 18.38 15.39 34 16.92 +1.9VEckPfSec PFXF 1.24e 6.4 ...q 20.27 18.60 75 19.33 -1.7VanE FallA ANGL 1.63e 4.7 ...q 30.39 28.75 174 28.97 -3.3tVanE IntHY IHY 1.26 5.1 ...q 26.20 24.45 85 24.61 -4.0VanE Reit MORT 2.36e 8.0 ...q 25.41 21.20 10 23.48 -2.5VnEkCfMun XMPT 1.35 5.4 ...q 27.65 24.80 76 25.23 -5.3VanE EmM EMAG .92 4.4 ...q 22.45 20.56 2 20.72 -5.1VanE IGFlt FLTR .15e .6 ...q 25.42 25.15 101 25.27 tVanE EMBd EMLC .98 5.6 ...q 19.91 17.53 5037 17.47 -8.0VanEAltEn GEX 1.07e 1.8 ...q 64.75 57.00 2 60.37 -1.3VEckMun PRB .15e .6 ...q 24.68 24.08 24.21 -.3VnEkSMu SMB .20 1.2 ...q 17.67 17.05 129 17.22 -.1VanE LgMu MLN .62 3.1 ...q 20.43 19.41 134 19.77 -2.8VanEIntMu ITM .54 2.3 ...q 24.33 23.25 358 23.53 -2.2VnEkHiInInf YMLI 1.20 9.1 ...q 15.10 11.07 2 13.23 -1.5VanE GenDr GNRX ... ... ... 26.68 20.60 25.28 +4.0VanE OilR CRAK ... ... ...q 33.85 22.80 9 33.49 +9.1V IntMoat MOTI ... ... ...q 36.88 32.66 30 33.72 -1.2VEckNucl NLR 1.72e 3.5 ...q 54.27 45.37 0 49.58 +1.0sVnEkGlSpin SPUN ... ... ...q 25.69 21.84 1 25.83 +6.9VanEChAMC CNXT ... ... ...q 37.10 29.59 2 33.35 -3.6VanE Israel ISRA .44e 1.4 ...q 32.31 27.63 1 31.88 +5.0VanEWMoat MOAT .41e .9 ...q 46.20 38.21 132 43.63 +2.8VanE UncOG FRAK .06e .4 ...q 17.99 12.59 12 16.83 +7.5VnEkSemi SMH .58e .5 ...q 114.55 80.92 9326 110.72 +13.2VnEkRtl] RTH 1.39e 1.4 ...q 103.87 77.47 9 100.49 +10.0VanE Agri MOO 1.10e 1.7 ...q 65.86 54.42 152 63.65 +3.3VEckOilSvc OIH .47e 1.7 ...q 29.87 21.70 7771 27.55 +5.8VnEkRusSC RSXJ .81e 2.2 ...q 44.21 36.01 1 37.53 -8.4VEckVcREr REMX .50a 2.0 ...q 32.97 16.73 51 25.37 -15.7 VEckChina PEK 1.41e 1.1 ...q 54.26 40.26 2 46.44 -3.8VnEkIndSC SCIF .57e 1.1 ...q 72.57 50.20 36 51.82 -23.6VanE Egyp EGPT ... ... ...q 40.97 26.30 31 34.09 +4.3VEckPoland PLND .29e 1.7 ...q 21.80 16.29 1 17.38 -12.0VanE JrGld GDXJ ... ... ...q 37.76 29.84 3245 32.95 -3.5VanE Coal KOL .13 .7 ... 18.49 12.56 138 17.44 +8.8VnEk Viet VNM .32e 1.8 ...q 20.50 14.03 184 17.53 -2.0tVanEBrzSC BRF ... ... ...q 26.12 18.55 50 18.03 -23.1VanEIndo IDX .25e 1.1 ...q 26.90 20.82 16 23.04 -7.2VanENatRs HAP .64e 1.7 ...q 39.67 32.28 2 38.26 +3.1VanE VAfr AFK .53e 2.1 ...q 27.39 21.35 2 24.84 -.1VanE Gam BJK 1.07e 2.2 ...q 50.35 38.99 7 48.67 +4.3VangLTBd BLV 3.92e 4.2 ...q 95.98 86.51 288 88.16 -7.3VangIntBd BIV 2.17a 2.7 ...q 85.85 79.91 682 80.68 -3.8VangSTBd BSV 1.08e 1.2 ...q 80.25 77.83 2917 78.14 -1.2VangTotBd BND 2.06e 2.3 ...q 82.71 78.30 3289 78.97 -3.2VangExDur EDV 4.81e 3.1 ...q 123.85 107.64 39 112.79 -6.8sVangMegG MGK 1.33e 1.1 ...q 121.51 99.11 173 120.98 +8.7VangMegV MGV 1.53e 2.0 ...q 81.59 68.90 54 76.71 +.3VangMega MGC 1.47e 1.5 ...q 96.61 82.30 96.61 +5.3VanHiDvY VYM 2.10e 2.5 ...q 90.93 77.58 566 85.70 +.1sVangEMI VXF 1.13e .9 ...q 120.50 99.37 200 120.08 +7.5sVangGrth VUG 1.38e .9 ...q 152.95 125.79 630 152.29 +8.3VangLgCp VV 1.84e 1.4 ...q 131.68 110.22 301 127.52 +4.0VangMidC VO 1.76e 1.1 ...q 164.17 140.54 294 160.18 +3.5sVangSmCp VB 1.63e 1.0 ...q 158.91 131.25 409 158.46 +7.2sVangSCG VBK 1.19e .7 ...q 178.66 141.75 167 177.63 +10.4sVangSCV VBR 1.96e 1.4 ...q 139.00 118.55 214 138.93 +4.6VangTSM VTI 2.17e 1.5 ...q 146.87 123.48 1663 143.42 +4.5VangValu VTV 2.05e 1.9 ...q 113.46 95.89 885 106.73 +.4VangSP500 VOO 3.81e 1.5 ...q 263.37 220.42 2616 254.77 +3.9VangMCVal VOE 1.76e 1.6 ...q 117.97 101.45 276 112.04 +.4sVangMCGr VOT .82e .6 ...q 137.40 115.92 111 136.67 +7.0VangREIT VNQ 3.08e 3.9 ...q 86.14 72.05 3353 79.91 -3.7VangDivAp VIG 1.82e 1.7 ...q 108.99 91.60 630 104.37 +2.3VangAllWld VSS 2.83e 2.3 ...q 127.14 106.63 70 121.46 +1.9VangTotW VT 1.53e 2.0 ...q 78.12 67.02 78.12 +5.2VangAllW VEU 1.34e 2.5 ...q 58.90 49.58 1909 54.33 -.7VangEmg VWO 1.10e 2.4 ...q 50.99 40.29 17281 45.13 -1.7VangPacif VPL 1.37e 1.9 ...q 77.96 64.78 403 73.62 +1.0VangEur VGK 1.71e 2.9 ...q 63.60 54.60 3909 58.65 -.8VangTEBd VTEB .28e ... ...q 52.07 50.36 353 50.91 -1.5sVang500Gr VOOG 1.62e 1.1 ...q 150.00 121.86 97 149.32 +9.0Van500Val VOOV 2.01e 1.9 ...q 116.72 99.89 16 108.50 -1.3sVanSC600V VIOV 1.66e 1.2 ...q 144.26 114.49 11 144.21 +9.0sVanSC600G VIOG 1.13e .7 ...q 165.76 128.05 45 164.50 +12.7sVangSC600 VIOO 1.19e .8 ...q 155.47 121.82 43 154.90 +11.2VanMC400V IVOV 1.50e 1.2 ...q 126.33 109.00 9 125.93 +3.4sVanMC400G IVOG 1.16e .8 ...q 142.62 118.23 18 142.43 +7.0sVanMC400 IVOO 1.57e 1.2 ...q 134.59 113.66 16 134.38 +5.1VangFTSE VEA 1.10e 2.5 ...q 47.89 40.88 7713 44.77 -.2sVangCnD VCR 2.03e 1.2 ...q 171.48 138.69 76 171.82 +10.2VangCnS VDC 3.69e 2.8 ...q 151.29 126.78 92 130.97 -10.3VangEngy VDE 2.37e 2.2 ...q 109.79 83.80 318 106.19 +7.3VangFncl VFH .90e 1.3 ...q 75.48 59.92 385 71.22 +1.7VanHC Etf VHT 1.96e 1.2 ...q 171.30 142.82 113 161.03 +4.5VangIndl VIS 2.25e 1.6 ...q 151.28 125.63 154 143.43 +.7sVangInfT VGT 1.61e .9 ...q 190.00 139.43 517 187.85 +14.0VangMat VAW 2.12e 1.5 ...q 144.65 120.06 122 137.45 +.5VangUtil VPU 3.41e 3.1 ...q 125.54 104.82 153 109.18 -6.4VangTel VOX 3.14e 3.7 ...q 96.48 81.62 46 84.56 -7.2VantageEn VEI ... ... ... VarianMed VAR ... ... 93 130.29 95.23 378 121.77 +9.6VectorGp VGR 1.60b 8.2 24 23.14 18.70 2040 19.56 -12.6Vectren VVC 1.80 2.6 28 70.90 57.48 1080 70.46 +8.4Vectrus VEC ... ... 15 41.48 25.17 111 31.76 +2.9VedantaLtd VEDL 1.20e 8.2 ... 21.99 14.29 616 14.67 -29.6VeevaSys VEEV ... ... 89 82.66 52.17 1663 79.32 +43.5VenatorM n VNTR ... ... ... 26.90 17.03 310 17.91 -19.0Ventas VTR 3.16 5.8 15 72.36 46.55 1982 54.56 -9.1VentasR 43 VTRB 1.36 5.4 ... 25.80 24.15 9 25.07 -.4Vereit VER .55 7.7 ...cc 8.75 6.52 5572 7.15 -8.2Vereit pf VERpF 1.68 6.5 ... 27.05 24.43 45 25.73 +.6VeriFone PAY ... ... 17 23.14 14.90 1450 22.84 +29.0Veritiv VRTV ... ... ...dd 45.50 20.35 37 35.30 +22.1VerizonCm VZ 2.36 4.8 7 54.77 42.80 19670 49.01 -7.4VerizonC 54 VZA 1.48 5.7 ... 27.23 25.39 32 26.03 -1.3VermilnE g VET 2.03 ... ... 40.59 29.91 301 35.17 -3.2Verso Cp VRS ... ... ... 21.82 3.58 244 20.33 +15.7Versum VSM .24f .6 ... 42.74 30.57 311 40.87 +8.0ViadCorp VVI .40 .7 27 61.85 44.90 42 54.95 -.8Vicon VII ... ... ...dd .76 .30 39 .37 -8.8sVictSCHiD CSB .60e ... ...q 45.86 39.13 2 46.04 +3.2VinaConc VCO .66e 1.5 ... 47.99 30.76 7 43.50 +17.6VinceHlg rs VNCE ... ... 4 12.32 3.20 34 11.73 +89.5Vipshop VIPS ... ... 11 19.14 7.79 9254 12.19 +4.0VirnetX VHC ... ... ...dd 8.75 2.10 165 3.35 -9.5VirDynCr n BLHY ... ... ... 25.49 24.24 6 24.65 -.6VirShUS n VESH ... ... ... 24.93 21.19 22.50 -1.5ZweigTR ZTR .97 8.5 ...q 14.18 10.74 140 11.37 -15.1VirtGblMSc VGI 1.87 13.4 ...q 19.46 13.70 116 13.96 -20.2sVisa s V .84 .6 44 136.31 92.80 8299 133.84 +17.4sVishayInt VSH .34f 1.4 ...dd 23.85 16.25 21583 24.70 +19.0sVishayPrc VPG ... ... 36 39.60 16.55 69 39.35 +56.5VistaGold VGZ ... ... ...dd .93 .60 122 .68 -2.9VistaOutd n VSTO ... ... ...dd 25.07 12.36 797 16.66 +14.3sVistraEn n VST ... ... ... 24.72 15.60 3776 24.67 +34.7VitaminSh VSI ... ... 7 12.05 2.95 759 6.25 +42.0VivintSolar VSLR ... ... 15 6.10 2.70 366 3.80 -6.2VMware VMW ... ... 40 165.00 85.45 3035 150.27 +19.9VoceraCm VCRA ... ... ...dd 32.23 22.43 227 27.87 -7.8VolarisAv VLRS ... ... ... 16.00 5.07 405 5.32 -33.7VolitionRX VNRX ... ... ... 4.00 1.85 3 2.36 -19.7VoltInfoSci VISI ... ... ...dd 5.00 2.16 51 2.90 -23.7Vonage VG ... ... ...dd 11.94 6.28 2077 11.19 +10.0Vornado VNO 2.52 3.5 25 80.92 64.14 1976 71.52 -8.5Vorndo pfK VNOpK 1.43 5.7 ... 25.79 23.64 37 24.80 -1.8Vorndo pfL VNOpL 1.35 5.6 ... 25.78 22.37 28 24.07 -3.3Vornad pfM VNOpM 1.31 5.6 ... 25.18 21.57 30 23.24 -7.4Voxeljet VJET ... ... ... 6.37 3.07 61 3.61 -21.0VoyaAsPcD IAE 1.02 9.9 ...q 11.38 10.04 32 10.28 -1.9VoyaEmHi IHD .92 10.6 ...q 9.86 8.42 38 8.64 -2.9VoyaFincl VOYA .04 .1 19 55.27 34.75 2326 53.64 +8.4VoyaGlAdv IGA 1.12 9.7 ...q 11.85 10.45 52 11.60 +1.5VoyaGlbDv IGD .91 12.5 ...q 8.16 7.00 217 7.28 -6.1VoyaInfra IDE 1.46 9.3 ...q 17.66 14.35 49 15.67 -7.0VoyaIntHD IID .83 12.1 ...q 7.94 6.69 57 6.87 -8.9VoyaPrRTr PPR .29 5.7 ...q 5.41 4.98 251 5.11 +.8VoyaNatRs IRR .81 12.6 ...q 7.00 5.63 93 6.41 +2.4VulcanM VMC 1.12 .9 28 141.20 108.17 680 130.55 +1.7W -W&T Off WTI .40 6.0 12 8.92 1.81 2942 6.71 +102.7WBI TacGr WBIA .03e .1 ...q 26.51 22.50 4 25.15 +.1WBI TactV WBIB .08e .3 ...q 27.48 23.67 3 24.95 -5.3WBI TacYd WBIC .28e 1.2 ...q 23.53 20.92 3 23.16 +3.5WBI TacSel WBID .05e .2 ...q 25.62 21.85 3 24.63 +.5WBI LCTG WBIE .19e .7 ...q 28.05 23.50 5 26.27 +.8WBI LCTV WBIF .22e .8 ...q 30.46 25.84 4 28.94 +.1WBI LCTY WBIG .31e 1.2 ...q 28.00 22.65 5 25.92 +.3WBI LCTS WBIL .04e .1 ...q 29.15 24.92 4 27.04 -1.4WBI PwFact WBIY ... ... ... 27.90 22.34 9 27.53 +3.5WBITacRot WBIR ... ... ... 26.78 24.18 1 25.44 -.1WBI TacInc WBII .26e 1.1 ...q 25.76 23.89 9 24.10 -5.0WBI THiInc WBIH .45e 1.9 ...q 25.43 23.68 47 24.30 -2.6WEC Engy WEC 2.21 3.7 19 70.09 58.92 1922 59.38 -10.6sWEX Inc WEX ... ... 36 193.35 100.17 378 186.49 +32.0WGL Hold WGL 2.06 2.3 17 88.68 80.91 179 88.31 +2.9WNS Hldg WNS ... ... 28 53.88 31.47 297 52.36 +30.5WP Carey WPC 4.06f 6.1 18 72.41 59.23 350 67.09 -2.6WPP plc WPP 3.91e 4.8 ... 104.89 76.68 109 82.17 -9.3WPX Engy WPX ... ... ...dd 19.23 8.39 4079 17.86 +26.9WPX pfA WPXp 1.56 2.1 ... 79.61 42.50 39 74.38 +20.3Wabash WNC .30 1.5 14 26.54 18.25 364 19.92 -8.2WABCO WBC ... ... 17 162.20 119.63 530 124.54 -13.2sWabtec WAB .48 .5 31 101.90 69.20 418 101.88 +25.1WaddellR WDR 1.00m 5.0 14 23.82 17.53 548 20.19 -9.6WageWrks WAGE ... ... 29 72.65 38.40 411 48.45 -21.9WalMart WMT 2.08f 2.4 20 109.98 73.13 7701 84.95 -14.0 WalkerDun WD ... ... 9 61.44 42.66 137 58.55 +23.3WarrMet n HCC .20 ... ... 31.65 7.40 1233 29.81 +51.2WashPrGp WPG 1.00 13.0 21 9.79 5.40 1806 7.68 +7.9WashPr pfH WPGpH 1.88 8.1 ... 25.56 20.05 5 23.12 -6.0WashPr pfI WPGpI 1.72 8.0 ... 25.99 19.11 38 21.44 -13.4WREIT WRE 1.20 4.1 28 33.96 24.92 551 29.25 -6.0WasteCon s WCN .56 ... 41 78.48 63.14 514 76.73 +8.2WsteMInc WM 1.85 2.2 18 89.73 72.50 1491 83.32 -3.5Waters WAT ... ... 31 220.20 171.32 873 202.99 +5.1Watsco WSO 5.80f 3.1 35 192.94 141.61 158 187.51 +10.3WatscoB WSO/B 5.00f 2.7 38 191.01 142.00 183.59 +8.6WattsWtr WTS .84f 1.1 27 84.25 59.15 64 79.95 +5.3sWayfair W ... ... ...dd 105.25 55.33 2010 101.65 +26.6WeathfIntl WFT ... ... ...dd 4.72 2.07 11443 3.67 -12.0sWebsterFn WBS 1.32f 2.0 23 67.29 44.04 259 67.18 +19.6WbstFn pfF WBSpF ... ... ... sWtWatch WTW ... ... 78 88.13 26.43 1475 86.01 +94.2WeinRlt WRI 1.58f 5.3 10 33.83 25.67 891 29.70 -9.6WeisMk WMK 1.20 2.2 26 57.82 31.26 121 54.31 +31.2Welbilt WBT ... ... ... 23.77 18.34 973 21.09 -10.3sWellcare WCG ... ... 27 232.04 162.25 312 230.72 +14.7WellsF pfJ WFCpJ 2.00 7.8 ... 27.73 25.45 362 25.79 +.5WellsF pfL WFCpL 75.00 6.0 ... 1359.86 1253.00 9 1256.67 -4.1WellsF pfN WFCpN 1.30 5.2 ... 25.43 23.51 27 24.77 -1.3WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 37 24.64 -1.9WellsF pfP WFCpP 1.31 5.3 ... 25.62 23.69 22 24.80 -1.5WellsF pfQ WFCpQ 1.46 5.6 ... 28.06 25.60 129 25.91 -4.0WellsF pfR WFCpR 1.66 6.0 ... 30.47 26.87 37 27.44 -4.1WellsF pfT WFCpT 1.50 5.8 ... 26.78 25.09 28 25.80 -2.5WellsFargo WFC 1.56 2.8 13 66.31 49.27 16940 55.63 -8.3WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.33 43 25.27 -2.6WellsF pfX WFCpX ... ... ... 26.16 24.15 89 24.92 -2.4WellsF pfW WFCpW ... ... ... 26.65 24.32 22 25.31 -2.6WellsF pfV WFCpV ... ... ... 26.82 25.00 76 25.90 -3.4EvgGlbDiv EOD .54m 9.4 ...q 6.50 5.57 237 5.72 -3.5WFAdvInco EAD .82 10.1 ...q 8.97 7.80 269 8.05 -4.2WFAdMSec ERC 1.16 9.1 ...q 13.65 12.66 118 12.76 -2.3WFREI pf WFEpA 1.59 6.0 ... 27.35 25.20 27 26.48 WFAdUtlHi ERH .90 7.3 ...q 13.59 9.51 12 12.27 -7.0Welltower WELL 1.68e 2.9 13 78.17 49.58 1603 57.59 -9.7Welltwr pfI HCNpI 3.25 5.6 ... 69.82 54.50 35 57.61 -3.8WescoAir WAIR ... ... ...dd 11.85 6.05 250 11.75 +58.8Wesco Intl WCC ... ... 18 69.35 48.95 544 61.75 -9.4WestPhrm WST .56 .6 41 103.36 80.02 178 95.30 -3.4sWstnAlliB WAL ... ... 19 63.08 44.83 727 62.94 +11.2WstnAll56 WALA 1.56 6.0 ... 26.71 25.15 18 26.11 -.4WstACpLn TLI .87 8.4 ...q 11.45 10.26 105 10.35 -1.6WAstEMkt EMD .84 6.2 ...q 16.16 13.49 189 13.60 -12.5WsADefOp GDO 1.36 8.3 ...q 18.58 16.28 29 16.49 -8.4WAstGlbHi EHI 1.16 12.4 ...q 10.40 9.18 186 9.30 -9.0WstAstHI2 HIX .80 13.5 ...q 7.35 5.97 218 6.51 -6.6WAHiInOp HIO .43 8.8 ...q 5.21 4.74 258 4.84 -4.5WAstHYOp HYI 1.32 9.0 ...q 16.14 14.41 33 14.66 -3.0WstnAsst PAI .69 5.1 ...q 17.37 13.32 12 13.55 -14.4WstnAsInt SBI .48 5.5 ...q 9.98 8.58 77 8.67 -6.9WAstDefOp IGI 1.20 5.9 ...q 23.67 19.85 10 20.50 -10.3WAMgdMu MMU .78 6.2 ...q 14.60 12.56 80 12.64 -10.2WstAstMtg WMC 1.24e 11.5 9 10.95 8.54 238 10.81 +8.6WAMtDOp DMO 2.82a 11.8 ...q 27.29 22.88 35 24.00 -2.7WA MunDef MTT 1.01a 4.8 ...q 23.85 20.45 26 20.93 +.2WstAMunHi MHF .34 4.6 ...q 8.05 7.08 34 7.24 -2.2WAMunPrt MNP .87 6.2 ...q 16.26 13.94 16 14.03 -7.9WAstBdF WEA 1.08 8.6 ...q 14.40 12.50 22 12.51 -9.4WstAVari GFY .93 5.5 ...q 17.79 16.59 11 16.85 -3.0WAstInfSc WIA .38 3.4 ...q 12.10 11.10 29 11.34 -3.8WAstInfOpp WIW .40 3.6 ...q 11.75 10.94 40 11.11 -2.7WstC&G gs WRN ... ... ... 1.44 .71 322 1.00 -1.0WstnGasEq WGP 2.19f 5.9 23 43.83 31.63 106 37.27 +.3WstnGasPt WES 3.74f 7.1 43 57.15 40.44 423 52.35 +8.9WstnRef wi WNR ... ... ... WstnUnion WU .76 3.7 11 22.21 18.38 3698 20.78 +9.3WestlkChm WLK 1.59f 1.4 12 124.30 61.51 835 117.63 +10.4WestlkCLP WLKP 1.55 6.3 17 25.65 21.10 189 24.55 -1.6WestmRs s WMLP .46m 23.6 ...dd 4.60 .98 29 1.96 -29.7WestpacBk WBK 1.52e 7.2 ... 26.38 21.03 342 21.18 -13.1WestRck WRK 1.72 2.8 18 71.55 54.05 987 60.56 -4.2WestwdH WHG 2.72 4.6 13 71.00 53.51 27 59.40 -10.3Weyerhsr WY 1.28 3.4 33 38.39 30.95 3073 38.12 +8.1WheatPr g WPM .28e ... 28 22.72 18.32 1304 22.03 -.5Whrlpl WHR 4.60f 3.1 31 202.99 143.11 950 148.37 -12.0WhtMtIns WTM 1.00 .1 61 914.35 786.23 19 909.90 +6.9WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 9.3 31 15.15 10.06 255 12.27 -14.9sWhitngPet rs WLL ... ... ...dd 54.41 15.88 4923 54.66 +106.4WidOpW n WOW ... ... ... 17.89 6.03 453 9.00 -14.9WidePoint WYY ... ... ...dd .73 .40 36 .52 -20.0WildhRs n WRD ... ... ... 29.67 10.36 1858 27.80 +51.0sWileyJA JW/A 1.20 1.7 22 68.85 51.00 204 68.85 +4.7sWileyJB JW/B 1.20 1.7 22 68.68 51.35 4 68.75 +4.7WLyonHm WLH ... ... 13 32.95 18.85 401 24.05 -17.3WmsCos WMB 1.36 5.1 10 33.67 24.00 5373 26.41 -13.4WillmsPtrs WPZ 2.46f 6.2 47 44.06 32.74 875 39.85 +2.8sWmsSon WSM 1.72f 2.8 18 61.97 42.68 1659 61.47 +18.9Winnbgo WGO .40 1.0 15 58.65 27.85 1564 39.05 -29.8Wipro s WIT .03e .6 ... 6.40 4.50 897 4.70 -14.1WirelessT WTT ... ... ...dd 2.64 1.35 38 2.11 -13.2WT IntQua IQDG ... ... ... 32.75 27.93 11 30.84 +.5WT ST HiYl SFHY ... ... ... 50.52 48.47 0 49.44 +.9WT ShTr n SFIG ... ... ... 49.88 48.54 5 48.70 -1.3WT HiYld n WHFY ... ... ... 52.27 48.87 0 49.32 -2.1WT Corp n WFIG ... ... ... 50.34 47.40 0 47.66 -4.6WT EmMDv DVEM ... ... ... 36.70 29.65 22 33.32 +.4WT G exMx XMX ... ... ... 31.68 26.80 320 30.30 +2.3WT DyCEu DDEZ ... ... ... 33.88 29.43 1 31.26 -.8WT DyInEq DDWM ... ... ... 32.00 28.25 79 30.21 -1.1WT DyInSm DDLS ... ... ... 34.74 30.07 4 33.25 -.8WT DynCJp DDJP ... ... ... 31.29 27.41 29.01 -2.9sWTBearEq DYB ... ... ...q 26.34 24.64 1 26.28 +.8WT LgSEq DYLS ... ... ...q 34.53 29.20 9 33.99 +4.3WT EuLoc EZR ... ... ... 34.19 27.88 0 30.89 -.8WT GlExUS HDRW ... ... ... 29.34 26.12 27.52 -1.6WT SCDiv HGSD ... ... ...q 26.76 23.81 5 26.63 +1.6WT GlSmC GSD ... ... ... 35.24 30.06 1 33.37 +.9WTWkDUSE USWD ... ... ...q 34.04 29.30 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 48.18 162 48.53 -4.3WTxUSDiv DXUS .04e ... ...q 28.05 25.16 26.19 -2.6WTEurSmC EUSC .53e ... ...q 32.83 28.83 18 31.41 +1.0WT PutStr PUTW ... ... ... 30.04 26.65 107 29.62 +1.9WT EMexSt XSOE .77e 2.4 ...q 35.10 26.45 220 31.63 -.7WT JpDvG JHDG ... ... ...q 30.34 25.63 1 28.75 -.7WTIntHDv IHDG .70e 1.4 ...q 32.86 29.34 27 32.24 +1.8WT EurDiv EUDG .51e 1.9 ...q 28.46 24.74 0 26.62 -1.3WTFltRtTr USFR ... ... ...q 27.90 24.96 36 25.10 +.4WT EurHdg HEDJ 3.51e 2.3 ...q 67.62 60.26 2012 65.57 +2.9WT AsiaDb ALD 1.02 2.3 ...q 46.97 44.13 3 44.90 -1.8tWTEmLDbt ELD 1.74 4.9 ...q 40.08 35.52 10 35.54 -7.6WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.26 453 25.26 +.8WisYldEn n SHAG ... ... ... 52.53 48.66 148 48.85 -1.8Wis US Mul USMF ... ... ... 29.45 24.68 0 29.30 +5.4GrnHCmdty GCC ... ... ...q 19.89 17.92 57 19.44 +1.1WT Diefa DWM .74e 1.3 ...q 59.63 51.45 11 55.27 -.9WT DefaEq DTH 1.75e 4.0 ...q 47.40 41.49 11 43.58 -1.8WTDv exF DTN 2.48e 2.8 ...q 92.93 80.20 8 87.56 -.9WTEurEq DEW 1.75e 3.7 ...q 51.17 44.94 2 47.24 -2.6WTEurSC DFE 1.48e 2.1 ...q 75.61 63.66 307 70.39 -.2WT EqInco DHS 2.10e 3.0 ...q 75.26 66.21 35 70.28 -3.5WTIntD exF DOO 2.01e 4.6 ...q 46.39 40.29 12 43.77 +.9WT IntLC DOL 1.69e 3.4 ...q 54.18 46.87 24 49.86 -1.5WTIntMC DIM 1.53e 2.2 ...q 73.72 63.06 6 69.38 +.6WTIntSC DLS 1.16e 1.5 ...q 81.62 68.71 53 76.70 -.1WTGxUSDv DNL .99e 1.7 ...q 62.84 52.50 1 59.00 -.3WTJpnSC DFJ 1.26e 1.5 ...q 85.64 68.86 26 81.32 +1.1WTJpHedg DXJ 1.37e 2.4 ...q 62.78 50.80 1534 57.12 -3.7WT LCD DLN 1.84e 2.0 ...q 97.25 83.50 24 91.56 -.6WT MCD s DON ... ... ...q 36.59 31.65 178 36.12 +2.4 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 A -:A-MarkPM AMRK .32 2.3 60 18.83 10.39 1 13.86 -5.4AAON AAON .32f 1.0 40 40.25 29.05 198 33.00 -10.1AC Immun n ACIU ... ... ... 13.91 6.03 13 9.83 -23.2ACI Wwde ACIW ... ... ...cc 26.37 20.23 533 24.99 +10.2ACM Rsc n ACMR ... ... ... 15.60 4.74 31 12.22 +132.8ACNB Cp ACNB .92f 2.9 18 32.20 24.45 7 32.20 +9.0AGNC Inv AGNC 2.16 11.4 7 22.34 17.84 3374 18.90 -6.4AGNC pfB AGNCB 1.94 7.4 ... 26.87 25.28 7 26.09 +1.0AGNC pfC AGNCN 1.75 6.7 ... 26.79 24.95 37 25.99 +1.0ALJ Reg n ALJJ ... ... ... 3.75 1.51 194 1.57 -50.1AMAG Ph AMAG ... ... ...dd 25.63 11.93 472 24.45 +84.5AMC Net AMCX ... ... 11 67.44 46.89 755 59.64 +10.3ANGI Hme ANGI ... ... ... 16.07 10.24 509 15.91 +52.1ANI Ph h ANIP ... ... 27 74.70 42.23 59 65.39 +1.5ARC Grp ARCW ... ... ...dd 4.00 1.80 8 2.35 +11.9ARCAbio rs ABIO ... ... ...dd 2.71 .45 271 .54 -60.1ARMO Bi n ARMO ... ... ...dd 57.19 25.10 92 49.99 +68.1ASLAN n ASLN ... ... ... 10.44 5.08 133 10.24 +82.5ASML Hld ASML 1.71e .8 42 216.00 126.03 923 207.56 +19.4ASV Hld n ASV ... ... ... 10.80 5.97 5 6.07 -40.2ATA Inc ATAI .41e 7.8 ...dd 6.62 3.17 12 5.28 +14.2ATN Intl ATNI .68 1.2 ...dd 71.25 49.50 24 56.20 +1.7sAV Homes AVHI ... ... 6 20.50 14.65 5002 21.25 +27.6AXT Inc AXTI ... ... 25 10.75 5.80 403 7.90 -9.2Abaxis ABAX .72f .9 70 83.98 43.66 135 83.00 +67.6AbeonaTh ABEO ... ... ...dd 22.75 4.55 812 16.30 +2.8Abeona wt ABEOW ... ... ... 17.56 2.50 9.55 -17.7Ability rs ABIL ... ... ... 16.90 2.16 5 2.46 -44.1Abiomed ABMD ... ... ...cc 415.00 134.80 691 405.62 +116.4Ablynx n ABLX ... ... ... 55.29 17.75 1 52.67 +110.8Aboro n ABP ... ... ... Abraxas AXAS ... ... 37 3.27 1.45 1808 2.58 +4.9AcaciaC n ACIA ... ... ...dd 50.10 24.72 1774 33.53 -7.5AcaciaTc ACTG .50 12.3 ...dd 5.50 2.90 266 4.05 AcadiaHlt ACHC ... ... 17 54.34 26.92 583 39.13 +19.9AcadiaPh ACAD ... ... ...dd 41.20 14.51 1556 17.50 -41.9Acasti g rs ACST ... ... ...dd 3.36 .60 57 .69 -26.5AccelrDiag AXDX ... ... ...dd 30.45 16.75 296 20.60 -21.4Acceleron XLRN ... ... ...dd 46.93 26.88 425 35.85 -15.5AccessNt ANCX .60 2.0 25 30.99 24.36 38 29.30 +5.2Accuray ARAY ... ... ...dd 6.15 3.60 374 4.35 +1.2AcelRx ACRX ... ... ...dd 5.75 1.55 263 3.70 +82.7AcerTh rs ACER ... ... ... 22.63 5.70 30 19.00 +37.2AcetoCorp ACET .04m 1.1 ...dd 17.10 2.22 916 3.55 -65.6Achaogen AKAO ... ... ...dd 25.22 9.83 568 12.10 +12.7tAchvLfS rs ACHV ... ... ...dd 62.70 8.26 18 8.18 -39.1Achillion ACHN ... ... ...dd 5.66 2.58 538 3.02 +4.9AclarisTh n ACRS ... ... ...dd 30.08 16.01 171 18.35 -25.6AcordaTh ACOR ... ... ...dd 29.60 14.80 495 27.90 +30.1ActivsBliz ATVI .34f .5 48 79.63 55.41 4300 73.95 +16.8Acxiom ACXM ... ... 59 32.93 18.60 359 29.86 +8.3AdamasPh ADMS ... ... ...dd 44.00 13.50 404 27.68 -18.3AdamisPh ADMP ... ... ...dd 6.45 2.35 203 4.05 -8.0Adaptim n ADAP ... ... ... 14.63 4.28 253 12.61 +88.8AddusHmC ADUS ... ... 47 58.80 30.95 58 56.80 +63.2ADDvtgTch AEY ... ... ...dd 2.33 1.21 38 1.33 -9.5 AdestoTc n IOTS ... ... ...dd 9.95 4.00 117 9.30 +44.2AdmaBio ADMA ... ... ...dd 5.70 2.01 99 4.78 +48.9AdobeSy ADBE ... ... 73 254.72 131.20 4167 247.51 +41.2Adomani n ADOM ... ... ... 18.31 .50 794 1.21 -72.5Adtran ADTN .36 2.4 41 25.10 13.95 258 14.80 -23.5AduroBio n ADRO ... ... ...dd 14.05 5.83 556 6.55 -12.7AdvEmis n ADES 1.00 8.9 3 12.20 7.00 55 11.28 +16.8AdvEnId AEIS ... ... 18 95.00 57.35 716 65.87 -2.4AdvMatls CDTI ... ... ...dd 3.20 1.09 1.17 -25.8sAMD AMD ... ... ... 15.74 9.04 99547 14.89 +44.8Advaxis wt ADXSW ... ... ... 4.84 .62 .87 -13.3Advaxis ADXS ... ... ...dd 8.82 1.51 1476 1.90 -33.1AdverumBi ADVM ... ... ...dd 8.59 2.40 617 6.40 +82.9AdvS Vice n ACT ... ... ... 29.50 24.23 5 25.28 -3.5Aegion AEGN ... ... 23 28.19 19.11 88 26.11 +2.7AegleaBio n AGLE ... ... ...dd 12.00 2.81 116 10.28 +90.0AehrTest h AEHR ... ... ... 4.40 2.12 166 2.84 +4.8Aemetis AMTX ... ... ...dd 3.12 .45 15 1.49 +170.9AeriePhm AERI ... ... ...dd 66.60 47.05 627 65.15 +9.0AeroViron AVAV ... ... 68 62.20 30.05 255 60.13 +7.1AEtern g rs AEZS ... ... ...dd 3.29 .89 230 2.04 -13.6Aethlon rs AEMD ... ... ...dd 3.85 .79 56 1.23 +9.2AeviGeno GNMX ... ... ...dd 2.65 1.01 109 1.43 +19.2AffimedNV AFMD ... ... ...dd 2.85 1.15 557 2.15 +65.4Agenus AGEN ... ... ...dd 6.19 3.06 922 3.10 -4.9AgileThera AGRX ... ... ...dd 5.60 .53 405 .60 -77.8Agilysys AGYS ... ... ...dd 14.43 9.54 50 14.11 +14.9AgiosPhm AGIO ... ... ...dd 97.59 47.25 255 93.43 +63.4AgroFresh AGFS ... ... 16 9.05 4.94 103 7.33 -.9AgroFr wt AGFSW ... ... ... 1.25 .13 .50 +22.0AileronT n ALRN ... ... ... 15.48 4.90 25 5.41 -48.7Aimmune n AIMT ... ... ...dd 42.00 16.25 378 30.46 -19.5AirT Inc AIRT ... ... ...dd 34.83 14.40 4 33.20 +34.5AirTrnsp ATSG ... ... ...dd 27.67 19.17 626 23.15 AirMedia AMCN ... ... ...dd 2.87 .61 95 .73 -36.5Airgain n AIRG ... ... 34 15.54 7.31 32 8.45 -6.0AkamaiT AKAM ... ... 71 79.41 44.65 1959 78.28 +20.4AkariTh rs AKTX ... ... ... 11.95 1.70 25 1.85 -57.3AkceaTh n AKCA ... ... ... 33.99 8.10 272 22.06 +27.1AkebiaTher AKBA ... ... ...dd 20.25 8.93 427 10.09 -32.1AkersBios AKER ... ... ...dd 1.82 .12 3643 .46 +246.3Akorn Inc AKRX ... ... 41 33.95 10.76 1252 14.45 -55.2Akoustis n AKTS ... ... ... 10.20 4.86 85 6.73 +8.0Alarm.cm n ALRM ... ... 46 49.49 33.39 392 45.22 +19.8AlaskCom ALSK ... ... 55 2.91 1.39 57 1.66 -38.1Albireo ALBO ... ... ... 39.87 15.31 47 31.07 +21.4Alcentra ABDC .72 10.8 ...dd 13.76 5.90 47 6.67 -20.5AlderBioPh ALDR ... ... ...dd 20.00 8.60 1291 17.80 +55.5AldeyraTh ALDX ... ... ... 11.90 3.90 78 8.35 +22.8Alexion lf ALXN ... ... 45 149.34 99.90 1167 118.61 -.8Alico ALCO .24 .8 ...dd 34.80 25.55 5 30.40 +3.1AlignTech ALGN ... ... ...cc 347.97 139.00 1217 339.32 +52.7AlimeraSci ALIM ... ... ...dd 1.65 .74 266 .84 -36.8Alkermes ALKS ... ... ...dd 71.22 41.15 580 48.30 -11.7AllgnceBc n ABTX ... ... 30 44.50 31.75 43 43.50 +15.5AllegiantT ALGT 2.80 1.9 12 181.45 111.54 93 150.00 -3.1AllenaPh n ALNA ... ... ... 17.56 6.13 229 13.50 +34.2All MMA n AMMA ... ... ... 3.07 .31 226 .35 -69.5AllnceRes ARLP 2.06f 10.2 5 22.90 15.55 340 20.10 +2.0 AldHlPrd rs AHPI ... ... ...dd 5.25 1.72 68 2.45 +17.2AlliedMot AMOT .12f .2 47 50.23 22.78 32 48.44 +46.4Alliqua rs ALQA ... ... ...dd 4.60 1.58 15 2.08 +14.9AllotComm ALLT ... ... ...dd 6.09 4.74 17 5.48 +2.8AllscriptH MDRX ... ... ...dd 16.13 10.78 1325 12.61 -13.3AlnylamP ALNY ... ... ...dd 153.99 69.14 619 99.91 -21.4AlphaOmg AOSL ... ... 21 20.40 12.92 95 16.04 -2.0Alphabet C GOOG ... ... 29 1186.89 894.79 1520 1123.86 +7.4Alphabet A GOOGL ... ... 34 1198.00 915.31 1805 1134.42 +7.7Alphatc rs ATEC ... ... ...dd 4.27 1.58 26 3.82 +43.6AlpImmu n ALPN ... ... ...dd 12.87 2.15 26 9.07 -19.0sAlpsRtSec n SWIN ... ... ... 31.66 26.65 1 31.87 +7.1AltaMesa n AMR ... ... ...dd 10.79 6.35 773 7.00 -29.4AltaMsa wt AMRW ... ... ... 2.50 1.28 2.02 +35.2sAltaba AABA ... ... ...cc 81.25 50.28 14318 79.75 +14.2Altair A n ALTR ... ... ...dd 37.19 16.55 3874 35.66 +49.1Altimm rs ALT ... ... ...dd 4.30 .41 2143 .68 -65.8sAltisrce n ASPS ... ... 2 32.05 19.28 87 31.87 +13.8AltraIndlM AIMC .68 1.5 26 53.70 38.80 199 44.75 -11.2AmTrstFn AFSI .34 2.3 15 16.37 8.80 4132 14.56 +44.6Amarin AMRN ... ... ... 4.60 2.66 1484 3.43 -14.5Amazon AMZN ... ... ...cc 1714.50 927.00 3756 1689.30 +44.5AmbacF wt AMBCW ... ... ... 12.50 5.04 5.76 +.3AmbacFin AMBC ... ... 8 22.02 13.17 704 19.85 +24.2Ambarella AMBA ... ... ...cc 66.23 40.06 3620 43.35 -26.2Amdocs DOX 1.00 1.5 19 71.72 61.00 526 68.68 +4.9Amedica rs AMDA ... ... ... 6.94 1.02 177 1.06 -67.6Amedisys AMED ... ... 45 82.60 45.60 257 78.47 +48.9AMERCO UHAL 2.50e ... 18 400.99 317.43 86 343.29 -9.2AmeriHld n AMRH ... ... ... 13.50 .70 458 1.37 -55.8AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8AFMulti ATAX .50 7.9 22 6.50 5.83 60 6.33 +4.5AmCarM CRMT ... ... 13 66.20 33.05 39 64.75 +45.0AmAirlines AAL .40 .9 7 59.08 40.65 3729 43.84 -15.7ACapSenF ACSF 1.16 9.4 6 13.30 10.35 192 12.35 +17.3AmElTech AETI ... ... ...dd 2.53 .62 2564 1.60 +6.7AmerNtl AMNB 1.00 2.4 19 43.00 34.80 5 41.70 +8.9AmNatIns ANAT 3.28 2.7 23 134.03 110.43 63 121.82 -5.0AmOutBr AOBC ... ... 8 24.49 8.32 666 12.63 -1.6AmPubEd APEI ... ... 37 45.75 17.40 113 44.35 +77.0AmRailcar ARII 1.60 3.9 5 42.52 34.29 45 40.80 -2.0AmrRvr AMRB .20 1.2 31 17.50 12.21 1 16.55 +8.6ASoft lf AMSWA .44 3.3 26 13.79 9.00 56 13.34 +14.7AmSupr rs AMSC ... ... ...dd 7.15 2.89 760 6.48 +78.5AWoodmk AMWD ... ... 28 148.44 78.75 143 100.30 -23.0AmerisBc ABCB .40 .7 22 59.05 41.05 186 57.45 +19.2Amerisafe AMSF .88 1.5 24 67.82 51.30 49 60.55 -1.7AmrSvFin ASRV .06 1.4 ...dd 4.40 3.80 15 4.30 +3.6AmSvFn pf ASRVP 2.11 7.4 ... 30.10 26.50 28.65 -1.2AmesNatl ATLO .92f 3.0 20 31.90 26.00 4 30.85 +10.8Amgen AMGN 5.28 2.9 16 201.23 158.27 2729 183.30 +5.4AmicusTh FOLD ... ... ... 17.40 8.04 1443 16.23 +12.8AmkorTch AMKR ... ... 8 12.35 8.19 910 9.28 -7.7Amphastar AMPH ... ... ... 20.45 14.40 110 16.69 -13.3sAmpOnRt ef IBUY ... ... ... 49.59 33.09 131 49.34 +20.7 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Friday, June 8, 2018

PAGE 60

AmtechSys ASYS ... ... ... 15.45 6.76 395 8.54 -15.2Amyris rs AMRS ... ... ...dd 7.30 1.86 563 5.54 +47.7sAnalogDev ADI 1.92 1.9 36 102.15 76.07 3660 101.96 +14.5Anlogic ALOG .40 .5 ...dd 101.80 66.00 264 83.85 +.1Anaptys n ANAB ... ... ... 134.00 18.15 336 72.46 -28.1Anavex rs AVXL ... ... ...dd 6.27 1.85 638 3.75 +16.5AnchBcWA ANCB ... ... 18 26.03 23.70 3 25.93 +4.6Andersons ANDE .66 2.0 ...dd 38.05 29.60 81 33.60 +7.9AngioDyn ANGO ... ... ... 21.39 14.97 152 21.25 +27.8AnikaTh ANIK ... ... 20 69.81 30.91 142 42.23 -21.7Ansys ANSS ... ... 53 173.20 119.20 797 170.87 +15.8AntaresP ATRS ... ... ...dd 4.09 1.58 633 2.70 +35.7AntherP rs ANTH ... ... ... 2.97 .21 389 .23 -86.1Apellis n APLS ... ... ... 32.00 12.45 230 20.37 -6.1ApogeeE APOG .63 1.4 16 59.76 37.24 117 44.60 -2.5ApollEnd rs APEN ... ... ... 8.50 3.55 2 6.37 +13.8ApolloInv AINV .60 10.4 ... 6.48 5.18 405 5.79 +2.3ApolMed n AMEH ... ... ... 30.00 10.00 44 14.27 -40.5AppFolio n APPF ... ... ...cc 63.50 30.65 145 59.75 +44.0Appian A n APPN ... ... ... 43.26 16.92 633 33.56 +6.6sApple Inc AAPL 2.92f 1.5 23 194.08 142.20 21329 193.46 +14.3ApplRecy h ARCI ... ... ...dd 1.75 .52 32 .79 -24.5AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9ApldDNA APDN ... ... ...dd 3.45 .90 7 1.48 -6.9AppGenTc AGTC ... ... ...dd 6.05 3.25 155 4.90 +36.1ApldMatl AMAT .80f 1.6 15 62.40 40.79 16866 51.25 +.3ApldOptoel AAOI ... ... 17 103.41 22.54 1138 44.98 +18.9Approach AREX ... ... 12 4.21 2.19 550 2.68 -9.5sApptio n APTI ... ... ... 35.00 15.69 536 34.01 +44.6ApricusB rs APRI ... ... ...dd 3.34 .25 209 .26 -85.9AptevoTh n APVO ... ... ... 6.35 1.15 109 5.09 +20.0AptoseB g APTO ... ... ... 3.97 1.02 537 3.77 +68.3AquaMetal h AQMS ... ... ...dd 13.85 1.42 652 3.02 +41.8AquaB Tc n AQB ... ... ... 9.99 2.25 14 3.00 -14.8AquinoxPh AQXP ... ... ...dd 16.90 10.02 62 14.46 +23.0ArQule ARQL ... ... ...dd 6.07 .94 1599 5.78 +250.3Aradigm h ARDM ... ... ...dd 7.35 1.03 45 1.53 -77.2AralezPh ARLZ ... ... ...dd 2.98 .36 624 .40 -71.8AratanaTh PETX ... ... ...dd 7.67 3.67 161 5.06 -3.8ArbutusB g ABUS ... ... ...dd 8.25 3.20 84 5.90 +16.8ArcBest ARCB .32 .7 17 49.85 19.00 321 48.40 +35.4ArcadB rsn RKDA ... ... ... 66.56 3.60 109 10.30 +87.3ArchCap ACGL ... ... 24 102.60 77.12 811 81.64 -10.1ArchCap pfF ACGLO 1.36 5.5 ... 25.99 23.67 28 24.89 -1.8ArchC pfE ACGLP 1.31 5.4 ... 25.25 22.75 41 24.40 -2.9ArchrkPtrs APLP 1.14 7.5 ...cc 16.17 10.58 15.30 +28.5Arcimoto n FUV ... ... ... 6.35 2.50 40 3.00 -25.2ArcturusT rs ARCT ... ... ... 15.19 4.78 48 7.25 -8.8Ardelyx ARDX ... ... ... 8.65 3.75 812 3.80 -42.4ArenaPh rs ARNA ... ... ...dd 49.66 12.20 470 47.76 +40.6sAresCap ARCC 1.52 8.9 9 16.99 15.03 2951 17.07 +8.6Argenx n ARGX ... ... ... 101.25 19.00 127 98.18 +55.5ArkRst ARKR 1.00 3.8 97 29.49 21.75 7 26.19 -3.1Arotech ARTX ... ... 26 4.35 2.70 114 3.70 +4.2ArrayBio ARRY ... ... ...dd 18.78 7.15 2089 17.77 +38.8ArrisIntl ARRS ... ... 30 30.38 22.60 1154 26.35 +2.6ArrowFn AROW 1.00b 2.6 17 38.60 29.81 11 37.85 +11.5ArrCountR n DWCR ... ... ... 33.04 28.97 29.67 -1.8ArwDWATc DWAT .09e .8 ...q 12.50 10.71 11.91 +2.3ArrowPhm ARWR ... ... ...dd 11.57 1.48 1719 10.37 +181.8Arsanis n ASNS ... ... 19 28.69 10.40 33 17.70 +38.7ArtesRes ARTNA .95f 2.5 26 43.22 32.00 13 38.79 +.6ArtsWay ARTW .05 1.8 ...dd 5.45 2.00 1 2.75 -7.8AscenaRtl ASNA ... ... ...dd 4.09 1.69 2146 3.96 +68.5Ascendis n ASND ... ... ... 76.29 21.95 167 67.50 +68.5AscentCap ASCMA ... ... ... 17.84 1.69 646 2.29 -80.1AsiaPWire APWC .10e ... ... 3.10 2.26 7 2.55 -7.3AspenGp n ASPU ... ... ... 9.61 5.35 16 7.30 -18.2sAspenTech AZPN ... ... 40 96.35 53.51 351 95.48 +44.2AssembBio ASMB ... ... ...dd 67.36 18.60 219 42.17 -6.8AstaFund s ASFI 5.30e ... ...cc 5.30 2.82 0 4.05 +17.6Astec ASTE .40 .7 34 64.80 45.70 106 60.20 +2.9AstroNova ALOT .28 1.5 38 19.90 11.00 26 18.39 +32.8Astronics ATRO ... ... 61 49.45 23.95 93 35.56 -14.3Astrotch rs ASTC ... ... ... 6.60 1.70 7 1.71 -49.0AsureSftw h ASUR ... ... ...dd 19.78 9.89 71 17.95 +27.1AtaraBioth ATRA ... ... ...dd 54.45 11.80 596 42.30 +133.7athenahlth ATHN ... ... ...cc 163.94 111.61 514 158.54 +19.2Athenex n ATNX ... ... ... 20.79 11.21 274 16.37 +3.0sAthersys ATHX ... ... ...dd 2.88 1.29 5003 2.73 +50.8AtlAcq n ATAC ... ... ... 15.00 9.75 0 10.05 +1.9AtlAcq un ATACU ... ... ... 11.00 9.56 10.70 +4.9AtlAcq rt ATACR ... ... ... .66 .33 .54 -10.0AtlanAmer AAME .02 .7 ...dd 4.00 2.56 5 2.75 -19.1sAtlCapBc n ACBI ... ... 36 21.55 15.20 108 21.30 +21.0AtlanticaYd AY 1.18e 6.0 ... 25.99 18.00 303 19.78 -6.7Atlanticus ATLC ... ... ... 2.76 1.52 12 2.13 -11.3AtlasAir AAWW ... ... 8 73.00 49.95 172 71.00 +21.1AtlasFin AFH ... ... ...dd 21.50 9.90 59 11.80 -42.6AtlasFin pf AFHBL 1.66 6.7 ... 27.87 24.50 3 24.85 -4.6Atlassian n TEAM ... ... ...dd 68.75 32.58 2148 63.78 +40.1Atomera n ATOM ... ... ...dd 8.00 2.45 10 5.63 +30.0AtriCure ATRC ... ... ...dd 25.18 14.88 88 24.33 +33.4Atrion ATRI 4.80 .8 43 694.00 516.85 5 569.60 -9.7AttisInd hn ATIS ... ... ... 3.63 .40 202 .46 -57.0AttisI wt h ATTSW ... ... ... .55 .10 .14 -12.5Attunity ATTU ... ... ...dd 12.09 6.25 101 11.68 +67.3aTyrPhm n LIFE ... ... ... 6.50 .80 2266 .90 -74.3AubNB AUBN .96 2.1 20 48.95 33.22 3 45.35 +16.6Audentes n BOLD ... ... ...dd 42.61 14.16 208 38.31 +22.6AudCodes AUDC ... ... 20 8.43 5.87 23 7.42 +.8AuriniaPh AUPH ... ... ...dd 7.68 4.41 424 5.58 +23.2AutoWeb AUTO ... ... 10 14.30 2.88 20 3.72 -58.7Autodesk ADSK ... ... ...dd 141.26 99.22 1879 134.14 +28.0AutoData ADP 2.76f 2.1 36 136.32 99.85 2418 134.58 +14.8AvadelPh AVDL ... ... 11 11.93 6.17 202 7.19 -12.3AveThera n ATXI ... ... ... 8.58 3.28 23 4.29 +18.5AVEO Ph h AVEO ... ... ...dd 4.24 .63 702 2.22 -20.4AviatNet rs AVNW ... ... ...dd 19.97 12.90 4 17.31 +14.1AvidBios rs CDMO ... ... ... 5.78 2.24 206 3.31 -14.7AvidB pfE CDMOP 2.63 11.1 ... 27.00 20.62 23.59 -3.3AvidTech AVID ... ... ...dd 7.65 3.99 198 4.89 -9.3Avingr nrs AVGR ... ... ...dd 38.24 .95 456 1.58 -78.3AvisBudg CAR ... ... 13 50.88 20.71 1226 38.85 -11.5AvistaHl un AHPAU ... ... ... 10.45 10.05 10.14 -1.6AvistaHl wt AHPAW ... ... ... .51 .26 .39 +39.3AvistaHl n AHPA ... ... ... 10.20 9.28 10.02 +1.0Avnet AVT .76 1.9 10 44.85 35.67 662 39.41 -.5Aware AWRE ... ... 36 5.40 3.70 2 3.95 -12.2Axcelis rs ACLS ... ... 6 37.05 18.60 526 20.65 -28.0AxoGen AXGN ... ... ...dd 51.70 14.25 424 47.75 +68.7AxonEntpr AAXN ... ... ...cc 69.09 20.57 2074 63.53 +139.7Axovant n AXON ... ... ...dd 27.98 1.02 86201 4.80 -8.9AxsomeT n AXSM ... ... ...dd 6.45 2.05 420 3.50 -37.5AytuBioSc n AYTU ... ... ... 6.82 .30 1160 .31 -86.3AzurRx n AZRX ... ... ... 5.25 2.25 97 2.92 -19.7B -:B Comm BCOM 3.58e ... ... 21.50 10.00 1 10.42 -43.4BRileyFn RILY .49e 2.3 22 22.00 14.45 50 21.20 +17.1BRileyF 7.5 RILYL 1.88 7.4 ... 26.84 25.28 6 25.50 -1.9BRiley27 n RILYZ 1.88 7.4 ... 26.20 24.76 6 25.25 -2.4BRileyF27 n RILYG ... ... ... 25.90 24.49 8 25.00 -1.5BRiley23 RILYH 1.84 7.2 ... 25.72 25.07 15 25.50 +1.6BCB Bc BCBP .56 3.5 17 16.10 12.05 15 15.80 +9.0BFC Cp pf BANFP 1.80 6.5 ... 29.45 26.05 0 27.69 +.6tBGC Ptrs BGCP .72 6.3 ...cc 16.97 10.98 3779 11.39 -24.6BIO-key n BKYI ... ... ... 3.67 1.20 119 2.24 +26.6BJsRest BJRI .44 .8 23 58.65 28.00 378 56.90 +56.3BMC Stock BMCH ... ... 23 25.70 17.10 390 21.60 -14.6BOK BOKF 1.80 1.7 19 107.00 77.10 119 104.80 +13.5BOK 56 n BOKFL 1.34 5.2 ... 26.23 24.47 15 25.58 -.1BOS Ltd BOSC ... ... ...dd 2.97 1.53 7 2.37 +8.2BSB Bcp BLMT ... ... 22 34.45 27.25 8 33.70 +15.2Baidu BIDU ... ... 10 284.22 173.52 3645 264.89 +13.1sBalchem BCPC .42f .4 45 99.55 70.23 69 99.33 +23.2BaldwLy BWINA 1.12 4.8 53 24.76 21.31 3 23.16 -4.5BaldLyB BWINB 1.12 4.8 53 25.35 21.20 11 23.50 -1.9BallardPw BLDP ... ... ...dd 5.94 2.63 437 2.92 -33.8sBncFstOK s BANF .84 1.3 22 63.05 46.45 48 62.90 +23.0Bancorp34 n BCTF 1.25e ... ... 17.25 13.24 4 14.95 +1.4BncpBnk lf TBBK ... ... ...dd 12.00 6.02 286 11.43 +15.7Bandwith n BAND ... ... 32 40.83 18.05 189 39.34 +70.2BkCmcCA BOCH .12 1.0 17 12.40 9.90 25 12.10 +5.2sBankMarin BMRC 1.24 1.5 23 81.70 59.05 9 81.40 +19.7BkMont36 n BMLP 3.50e 6.8 ... 53.32 43.00 0 51.75 +8.4BkPrince n BPRN ... ... ... 34.95 29.43 14 32.85 -4.3BankSC BKSC .60 2.9 20 22.50 15.77 2 20.65 +17.6BkofJames BOTJ .24 1.6 15 17.30 13.87 0 15.09 +1.1BkOzarks OZRK .78f 1.6 16 53.70 40.15 648 49.61 +2.4sBankFncl BFIN .36f 2.0 28 18.30 14.46 21 18.21 +18.7BankwellF BWFG .48 1.5 15 37.95 30.11 9 31.15 -9.3sBanner Cp BANR 1.40f 2.2 20 62.75 52.07 356 62.37 +13.2Baozun n BZUN ... ... ...cc 64.07 19.01 1794 61.99 +96.4BiPTrLBear DLBS ... ... ...q 22.73 13.54 7 20.99 +28.5BiP10yTBear DTYS ... ... ...q 24.96 13.93 59 22.86 +25.3BiP2yrTBull DTUL ... ... ...q 65.27 56.03 56.75 -6.2BiPTrSteep STPP ... ... ...q 35.49 29.08 31.25 +1.6BiPUrFlat FLAT ... ... ...q 64.99 60.23 63.00 +2.0tBiP10yTBull DTYL ... ... ...q 77.88 73.11 0 72.41 -6.1BiP2yrTBear DTUS ... ... ...q 40.02 29.63 38.71 +10.5BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1BarIvrsUST TAPR ... ... ...q 30.68 19.30 4 27.39 +24.7BarHilc n BHAC ... ... ... 12.35 10.20 10.47 +.3BarHilc rt BHACR ... ... ... .45 .11 .15 -6.3BarHilc wt BHACW ... ... ... .26 .03 .22 +211.4BarHilc un BHACU ... ... ... 10.71 8.52 10.40 BarrettB lf BBSI 1.00 1.1 37 90.78 44.52 27 87.91 +36.3BassettF BSET .44 1.5 25 41.30 27.48 25 28.45 -24.3BayCom n BCML ... ... ... 25.35 22.50 54 24.54 +6.2BeacnRfg BECN ... ... 21 66.48 38.71 968 42.86 -32.8BeasleyB BBGI .20 1.7 4 14.40 8.55 5 11.70 -12.7BedBath BBBY .64f 3.3 6 37.49 16.52 4357 19.11 -13.1BeiGene n BGNE ... ... ...dd 219.19 38.14 341 213.43 +118.4BelFuse A BELFA .24 1.2 21 29.90 15.24 0 19.85 -9.0BelFuseB BELFB .28 1.3 20 33.45 17.10 16 20.80 -17.4Belleroph n BLPH ... ... ...dd 2.74 1.00 1111 2.41 -6.6BellicumP BLCM ... ... ...dd 14.49 5.02 409 8.39 -.2BenefBncp BNCL .24a 1.4 ... 17.50 14.40 102 16.95 +3.0Benetfoc BNFT ... ... ...dd 37.10 21.75 212 33.25 +23.1Benitec wt BNTCW ... ... ... .47 .11 .45 +12.5BenitecB n BNTC ... ... ... 4.20 1.85 4 2.47 -16.6Beyondsp n BYSI ... ... ... 48.49 19.55 5 28.00 -3.7Big 5Sprt BGFV .60 7.2 8 14.55 5.05 127 8.35 +9.9BigRockP n BRPA ... ... ...dd 10.93 9.58 9.90 +2.3BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5BigRock rt BRPAR ... ... ... .74 .29 1 .49 +32.4BigRock un BRPAU ... ... ... 11.00 9.99 1 10.57 +3.3Bilibili n BILI ... ... 58 18.16 9.62 1982 16.22 +44.3sBioTechne TECH 1.28 .8 53 159.45 109.12 219 158.80 +22.6BioDlvry lf BDSI ... ... ...dd 3.60 1.70 930 2.85 -3.4BioHiTch n BHTG ... ... ...dd 4.55 2.68 26 3.90 -14.3sBioLifeSol BLFS ... ... ...dd 10.90 2.13 223 10.34 +72.3BioLneRx h BLRX ... ... ... 1.34 .78 621 .88 -19.3BioXcelT n BTAI ... ... ...dd 11.94 6.76 17 10.86 -1.5BioanlySys BASI ... ... 31 2.95 1.37 8 1.53 -37.6Bioblast rs ORPN ... ... ... 5.99 1.81 72 2.26 -1.1Biocept rs BIOC ... ... ...dd 1.64 .17 810 .23 -66.9Biocryst BCRX ... ... ...dd 6.67 3.95 737 6.14 +25.1Biofront n BFRA ... ... 30 17.98 11.25 1 13.12 +7.7Biogen BIIB ... ... 19 370.57 249.17 1339 305.37 -4.1BioMarin BMRN ... ... ...dd 100.03 75.81 924 91.01 +2.1Biomeri n BMRA ... ... ... 9.32 2.30 6 3.73 -.3BiondVax n BVXV ... ... ... 10.75 4.60 2 6.40 +19.4BiondVx wt BVXVW ... ... ... 4.80 1.11 1.59 +23.4BioScrip BIOS ... ... ...dd 3.39 1.80 500 2.50 -14.1BioSpecif BSTC ... ... 26 53.77 38.05 15 43.70 +.9BiostrPh rs BSPM ... ... ...dd 5.97 1.18 27 2.27 +28.2sBioTelem BEAT ... ... ...cc 44.20 23.30 622 44.00 +47.2BisnCap n BCAC ... ... ... 10.05 9.67 1 9.98 +1.1BisnCap wt BCACW ... ... ... .47 .23 .36 BisnCap un BCACU ... ... ... 11.37 10.05 3 10.49 +2.1BisnCap rt BCACR ... ... ... .52 .25 .35 -7.7BlackBox BBOX .48 20.4 ...dd 8.90 1.80 54 2.35 -33.8BlRidgAc n BRAC ... ... ... 9.78 9.52 1 9.78 +1.3BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5BlRidgAc rt BRACR ... ... ... .35 .22 3 .35 +25.0BlRidgA un BRACU ... ... ... 10.60 9.97 10.35 +2.1BlackLin n BL ... ... ... 45.19 28.79 282 42.90 +30.8BlkRkCap BKCC .72 11.2 92 7.82 5.48 297 6.43 +3.2 Blckbaud BLKB .48 .5 68 116.07 81.64 174 101.51 +7.4BlkhwkNet HAWK ... ... ...cc 47.00 32.60 1002 45.15 +26.6BlinkCh n BLNK ... ... ...dd 8.65 1.28 2390 5.66 +81.4BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 1.7 17 25.00 16.11 2268 21.24 -.5sBlucora BCOR ... ... ...cc 40.55 19.05 273 39.55 +79.0BlueBird BLBD ... ... 8 24.99 15.66 141 18.95 -4.8BlueHBcp BHBK .60a 2.8 27 22.05 17.35 66 21.58 +7.3BluebBio BLUE ... ... ...dd 236.17 85.65 550 182.65 +2.6BlueknEP BKEP .58 16.3 ... 6.85 3.30 232 3.55 -30.4Bluekn pf BKEPP .72 11.3 ... 8.05 6.02 588 6.35 -18.3BlueprtM n BPMC ... ... ...dd 109.00 34.67 1246 68.00 -9.8sBofI Hld s BOFI ... ... 20 44.72 21.60 678 44.02 +47.2BofI pf BOFIL 1.56 6.1 ... 28.33 24.25 1 25.73 -.3Boingo WIFI ... ... ...dd 28.34 14.33 399 22.82 +1.4Bojangles n BOJA ... ... 8 17.45 11.35 203 14.90 +26.3BonsoElec BNSO ... ... ... 4.10 1.96 1 3.24 +32.1BookingHl BKNG ... ... 30 2228.99 1630.56 294 2131.98 +22.7BorqsTch BRQS ... ... 98 10.50 4.00 1 5.88 +7.9BosOma n BOMN ... ... ... 35.49 12.15 64 23.88 -26.3sBostPrv BPFH .48 2.7 20 17.70 13.95 1035 17.70 +14.6BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2BostPrv pf BPFHP 1.74 7.0 ... 26.29 24.92 9 24.97 -2.6sBttmlnT EPAY ... ... 67 50.01 24.60 407 49.22 +41.9Boxlight n BOXL ... ... ...dd 17.40 3.00 128 6.06 +4.7Brainstorm BCLI ... ... ...dd 5.35 2.88 456 4.71 +20.2sBridgeBcp BDGE .92 2.5 18 37.75 29.80 28 37.55 +7.3Bridglne rs BLIN ... ... ... 4.45 1.19 136 1.21 -50.2BridgBcs n BWB ... ... ... 13.87 12.60 101 12.84 +1.7BridgfdFds BRID ... ... 15 21.55 11.05 4 14.65 +16.7Brightcove BCOV ... ... ...dd 10.65 5.98 105 10.35 +45.8BrghtFn n BHF ... ... ... 70.00 46.14 622 46.70 -20.4BroadcInc AVGO 7.00 2.6 ...cc 285.68 221.98 4552 264.68 +3.0BroadVis BVSN ... ... ...dd 4.50 1.77 109 2.15 -40.3BrdwyFn h BYFC ... ... 69 2.67 1.91 0 2.07 -12.3BroadwdE BWEN ... ... ...dd 5.24 2.10 11 2.46 -9.4BrkdPrp BPY 1.26 6.4 ... 24.96 18.13 158 19.83 -10.5sBrklneB BRKL .40f 2.1 22 19.00 13.60 222 18.90 +20.4BrooksAuto BRKS .40 1.3 35 34.77 21.61 841 31.92 +33.8BrukerCp BRKR .16 .5 29 36.53 26.98 553 31.34 -8.7sBrynMawr BMTC .88 1.8 30 48.25 38.75 54 48.30 +9.3Bsquare BSQR ... ... ...dd 5.84 2.90 21 3.15 -32.3BldrFstSrc BLDR ... ... 19 23.28 13.80 588 19.80 -9.1BusinFst n BFST .08p ... 85 30.00 23.10 61 24.55 -2.8C -:C&F Fnc CFFI 1.36 2.2 19 65.05 45.28 5 61.25 +5.6CA Inc CA 1.02 2.8 17 37.25 30.45 1736 36.33 +9.2CAS Med CASM ... ... ...dd 1.75 .59 183 1.64 +113.0CASI Phr h CASI ... ... ...dd 8.42 .91 200 6.36 +95.7CB FnSvcs CBFV .88 2.5 24 36.95 25.38 7 35.60 +18.7CBAK Eng CBAK ... ... ... 2.35 1.20 2 1.25 -15.6CBOE Glb CBOE 1.08 1.0 42 138.54 86.10 1718 102.91 -17.4sCBTX Inc n CBTX .20 .6 ... 31.73 27.00 178 31.90 +7.6CDK Globl CDK .60 .9 26 76.04 59.33 615 64.66 -9.3sCDW Corp CDW .84 1.0 30 85.17 58.57 624 84.67 +21.8CEVA Inc CEVA ... ... 26 51.80 27.35 136 34.35 -25.6CH Robins CHRW 1.84 2.1 26 100.18 63.41 962 87.99 -1.2CHF Sol rs CHFS ... ... ...dd 32.60 2.50 65 2.73 -21.1CHS Inc pf CHSCP 2.00 6.6 ... 31.47 28.89 7 30.23 +.3CHS pfB CHSCO 1.97 6.9 ... 29.86 27.78 5 28.72 -.4CHS pfB2 CHSCN 1.78 6.4 ... 29.99 26.16 7 27.91 +2.0CHS pfB3 CHSCM 1.69 6.2 ... 28.99 25.56 40 27.08 +2.3CHS pfB4 CHSCL 1.88 6.7 ... 29.90 27.15 8 28.23 +.3CIM CmTr CMCT .50a 3.3 41 20.45 11.75 1 15.00 -21.5CIM CT pfL CMCTP ... ... ... 1.00 CLPS Inc n CLPS ... ... ... 6.34 4.70 40 4.92 -10.7CM Finan CMFN 1.00 10.6 7 10.80 7.40 78 9.45 +16.0CM SevSt n CMSS ... ... ... 9.87 9.59 9.85 +2.1CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2CM SvSt un CMSSU ... ... ... 10.50 9.93 20 10.35 +3.9CM SevSt rt CMSSR ... ... ... .40 .01 128 .33 +3.1CME Grp CME 2.80a 1.6 37 174.36 116.63 1927 171.74 +17.6sCNBFnPA CCNE .66 2.1 18 31.54 21.13 7 31.56 +20.3CPI Crd rs PMTS ... ... ... 18.50 2.23 8 2.80 -23.7CPS Tech CPSH ... ... 33 2.20 1.04 13 1.64 -1.2CRA Intl CRAI .68 1.2 29 58.74 33.18 27 54.55 +21.4CRISPR n CRSP ... ... ... 73.90 13.67 567 67.01 +185.4CSG Sys CSGS .84 2.0 26 48.82 37.21 146 41.47 -5.4CSI Comp CCLP .75 13.0 ...dd 8.05 4.12 109 5.78 +5.7CSP Inc CSPI .44 4.7 21 18.89 8.75 2 9.45 -40.2CSW Ind n CSWI ... ... 36 52.10 34.85 68 51.35 +11.8CSX CSX .88 1.3 10 65.95 47.99 5641 65.75 +19.5CTI BioP rs CTIC ... ... ...dd 4.99 2.45 136 4.63 +72.8CTI Inds CTIB ... ... ... 6.12 3.25 4.45 +9.3CUI Glbl CUI ... ... ...dd 4.35 2.44 261 2.73 -.7CVB Fncl CVBF .56 2.3 22 25.49 19.58 492 23.87 +1.3CVD Eqp CVV ... ... 19 13.50 6.85 6 7.70 -33.7CabotMicro CCMP 1.60f 1.4 43 119.32 68.00 124 116.81 +24.2Cadence CDNS ... ... 55 46.00 32.85 3379 44.08 +5.4Cadiz h CDZI ... ... ...dd 15.00 9.65 53 12.05 -15.4CaesarStne CSTE .29e ... 36 38.00 12.50 477 16.85 -23.4CaesarsEnt CZR ... ... ...dd 14.50 10.48 9035 12.00 -5.1CafePress PRSS ... ... ...dd 2.68 1.26 30 1.39 -24.7Cal-Maine CALM 2.49e 5.1 95 50.45 33.40 184 48.50 +9.1Caladriu rs CLBS ... ... ...dd 6.35 2.63 12 3.80 +8.3sCalaCvHi CHY 1.20 9.5 ...q 12.62 10.60 189 12.62 +6.5CalaCvOp CHI 1.14 9.7 ...q 11.84 10.01 132 11.78 +5.3sCalaCv&Inc CCD 2.00 9.1 ...q 21.99 18.15 65 21.96 +9.4CalaGDyIn CHW .84 9.2 ...q 9.87 8.28 145 9.16 +.9CalaGTR CGO 1.20 8.5 ...q 16.34 12.36 16 14.04 -6.8sCalaStrTR CSQ .99 7.7 ...q 12.91 11.00 267 12.86 +6.5CalAmp CAMP ... ... 47 25.45 17.52 184 21.70 +1.3CalavoGr h CVGW .95f 1.1 38 98.85 65.75 464 84.00 -.5Calithera CALA ... ... ...dd 20.05 4.85 175 5.15 -38.3CalumetSp CLMT ... ... ...dd 9.95 3.95 124 8.25 +7.1CalvUSInc n CRUSC ... ... ... 100.02 99.99 99.99 Calyxt n CLXT ... ... ... 31.89 9.26 86 17.94 -18.6CambLrn ABCD 1.36 13.4 33 13.77 4.67 98 10.16 +78.9CambrBc n CATC 1.92 2.2 ... 90.95 70.00 4 86.11 +7.9CamdnN s CAC 1.00f 2.1 24 47.41 37.10 24 46.58 +10.6Camtek h CAMT .56 6.7 13 8.60 4.17 66 8.35 +46.0tCdnSolar CSIQ ... ... 5 19.09 12.24 2757 12.24 -27.4CancerGen CGIX ... ... ...dd 4.35 .82 28 .98 -47.0CantbryPk CPHC .28f 1.7 25 17.72 10.50 1 16.05 -1.2CpStarFn n CSTR ... ... 58 22.22 16.00 19 20.25 -2.5CapellaEd CPLA 1.72 1.8 27 98.20 65.15 20 96.70 +24.9CapCtyBk CCBG .28 1.2 23 26.50 18.93 31 23.69 +3.3CapProd CPLP .32 10.3 17 4.00 2.98 165 3.10 -7.9CapSwst CSWC .99e 5.5 18 18.00 14.85 42 17.95 +8.5CapitalaF CPTA 1.00 11.9 ...cc 13.75 6.88 71 8.40 +15.4Capitala22 CPTAL 1.50 6.0 ... 26.15 24.13 5 24.90 -1.2CapF cv22 CPTAG 1.44 6.0 ... 25.73 24.25 24.10 -3.0CapFedFn CFFN .34a 2.5 22 15.11 12.19 365 13.50 +.7Capricor CAPR ... ... ...dd 4.25 .63 124 1.28 -19.0CpstnTur rs CPST ... ... ...dd 1.90 .58 1193 1.81 +135.1CarGurus n CARG ... ... ...cc 40.60 25.85 4328 34.27 +14.3CaraThera CARA ... ... ...dd 28.50 11.11 543 15.91 +30.0sCarbBlk n CBLK ... ... ... 27.39 22.56 658 26.31 +9.9sCarbonite CARB ... ... ...cc 39.50 18.55 431 38.75 +54.4CardiovSys CSII ... ... ... 33.11 20.58 141 29.56 +24.8Cardlytc n CDLX ... ... ...dd 23.45 11.10 154 21.85 +63.4Cardtronic CATM ... ... 12 34.90 15.80 442 26.27 +41.8CareTrust CTRE .82f 4.9 33 19.86 12.73 364 16.64 -.7CareDx h CDNA ... ... ...dd 15.51 .98 665 15.24 +107.6CareerEd CECO .30f 1.9 ...dd 16.49 8.10 351 16.17 +33.9CarlyleGp CG 1.41e 6.2 9 25.90 17.15 283 22.90 CarlGp pfA TCGP 1.47 6.2 ... 25.85 23.17 27 23.65 -6.8CaroFin s CARO .24 .6 24 45.58 30.40 439 43.29 +16.5CarolTrBk CART ... ... 30 10.00 6.91 2 8.11 -15.1Carrizo CRZO ... ... 27 28.72 11.10 3453 26.67 +25.3CarrolsRst TAST ... ... 18 13.58 9.90 271 13.15 +8.2CarverBc lf CARV ... ... 53 11.94 2.01 12 5.25 +80.5CasaSys n CASA ... ... ...cc 34.21 13.25 494 20.21 +13.8CasellaW CWST ... ... ...dd 27.50 14.39 123 23.61 +2.6Caseys CASY 1.04 1.1 24 128.51 95.18 350 96.81 -13.5sCassInfo CASS 1.04f 1.6 32 65.63 53.23 31 65.88 +13.2Catabasis n CATB ... ... ... 3.78 1.09 310 1.48 -.7CatalstB rs CBIO ... ... ...dd 37.00 3.11 124 23.95 +75.6CatalystPh CPRX ... ... ...dd 4.51 2.09 1030 3.35 -14.3Catasys n CATS ... ... ... 7.40 3.30 49 6.50 +73.3CathayGen CATY .96 2.2 20 45.59 34.00 573 43.80 +3.9CathGn wt CATYW ... ... ... 24.59 16.61 22.21 -.4CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 37 224.95 107.05 87 214.30 +40.4Cavium CAVM ... ... ...dd 92.66 56.96 2312 85.93 +2.5CecoEnv CECE .30 4.7 ... 10.69 4.00 154 6.40 +24.8Celcuity n CELC ... ... ... 22.73 11.10 21 19.54 +3.1Celgene CELG ... ... 24 147.17 74.13 4318 78.79 -24.5Celgene rt CELGZ ... ... ... 1.61 .11 1 .36 -62.9CelldexTh CLDX ... ... ...dd 3.26 .58 2749 .66 -76.9CellectBio n APOP ... ... ... 13.50 6.12 15 7.19 +2.7CellectB 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 2294 1.05 -23.4Cellectis n CLLS ... ... ...dd 38.85 21.25 97 29.98 +2.8CallularBio CBMG ... ... ...dd 22.75 6.75 92 17.70 +57.3Celsion rs CLSN ... ... ...dd 6.06 1.24 164 2.53 -5.6CelsiusH n CELH ... ... ... 7.00 3.42 71 4.95 -5.7Celyad n CYAD ... ... ... 64.75 25.55 9 28.98 -32.8Cemtrx wt CETXW ... ... ... .75 .20 .27 +3.8Cemtrex rs CETX .02p ... 7 3.73 1.90 17 2.29 -10.2Cemtrx pf CETXP .58t ... ... 7.62 4.20 0 4.85 -4.1CntRsDvA CDEV ... ... ... 22.14 14.10 4819 17.16 -13.3CntrStBk CSFL .40 1.3 ... 32.27 21.77 545 31.43 +22.2CEurMed CETV ... ... ...dd 5.20 3.70 126 3.85 -17.2CentrlFedl CFBK ... ... 26 2.75 2.00 42 2.34 -14.9CentGard lf CENT ... ... 22 43.30 30.26 79 41.90 +7.7CenGrdA lf CENTA ... ... ... 41.34 28.61 81 39.20 +4.0CntlVyCm CVCY .28 1.3 17 23.28 18.05 9 21.80 +8.0CentAl CENX ... ... 26 24.77 12.94 911 17.26 -12.1CntyBcMA CNBKA .48 .6 ... 89.40 59.40 4 79.00 +1.0CentCas CNTY ... ... 39 9.85 6.28 57 8.61 -5.7CeragonN CRNT ... ... ... 3.56 1.64 365 3.35 +69.2Cerecor n CERC ... ... ...dd 5.74 .46 98 4.28 +33.8Cerecor wtA CERCW ... ... ... .60 .02 .26 -14.7Cerner CERN ... ... 31 73.86 52.05 1881 60.25 -10.6CerusCp CERS ... ... ...dd 6.99 2.10 794 6.62 +95.9CescaTh rs KOOL ... ... ... 6.44 .42 1053 .49 -83.8Chaisma n CHMA ... ... ...dd 2.95 1.25 22 1.45 -14.7sChampO hrs CSBR ... ... ...dd 5.89 2.19 56 5.72 +47.4Changyou CYOU ... ... 6 30.35 17.78 122 18.38 -26.0Chantic rs BURG ... ... ... 5.15 1.81 7 3.19 +21.3CharlsCol h CTHR ... ... ...dd 1.60 .80 55 1.12 -17.0sChartInds GTLS ... ... 60 70.38 32.04 654 72.60 +54.9ChartCm n CHTR ... ... 90 408.83 250.10 1832 278.19 -17.2CharterFn CHFN .34f 1.4 25 25.64 15.81 61 25.13 +43.3ChkPoint CHKP ... ... 20 119.20 93.76 1106 98.02 -5.4CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6CheckC nrs CHEK ... ... ... 24.00 3.12 294 4.20 -59.8tChckPnt n CKPT ... ... ... 10.50 3.01 89 3.04 -21.6Cheesecake CAKE 1.16 2.2 17 59.29 38.34 897 53.62 +11.3ChefsWhs CHEF ... ... 53 30.32 11.85 90 26.60 +29.8Chembio CEMI ... ... ...dd 10.45 5.70 20 10.10 +23.2ChemFinl CHFC 1.12 1.9 20 59.83 43.61 338 58.61 +9.6ChemoCntx CCXI ... ... 44 15.08 5.42 256 11.77 +97.8ChemungF CHMG 1.04 2.0 25 56.83 37.08 4 51.58 +7.2Cherokee h CHKE .20 22.2 ...dd 8.05 .62 189 .90 -52.6ChkSoup n CSSE ... ... ...dd 13.26 6.19 20 10.03 +11.4ChildPlace PLCE 2.00 1.5 30 161.65 94.95 390 134.75 -7.3Chimerix CMRX ... ... ...dd 5.94 4.17 317 4.61 -.4ChAdvCns CADC ... ... ...dd 9.75 1.55 66 3.60 -16.3ChinAutLog CALI ... ... ... 8.77 1.50 46 2.88 -10.0ChinaAuto CAAS ... ... 7 5.90 4.04 18 4.38 -8.7ChinaBio CBPO ... ... 20 115.32 71.85 313 82.05 +4.2ChinCer rs CCCL ... ... ... 4.28 1.25 11 1.57 -34.3ChiCmCr h CCCR ... ... ... 4.00 .97 17 1.13 -18.1ChiCustR n CCRC ... ... ... 23.40 10.75 121 17.74 +4.0ChiFnOnl JRJC ... ... ...dd 4.14 1.32 13 2.02 -24.6ChinaHGS HGSH ... ... 4 4.48 1.18 43 1.99 +61.6ChnaIntNt n CIFS ... ... ... 66.10 10.81 107 19.52 -53.5ChinaJJ h CJJD ... ... ...dd 1.82 1.17 28 1.52 +22.6ChinLend h CLDC .32e 15.0 ... 6.24 1.66 11 2.13 -31.5sChinaLdg s HTHT ... ... 39 49.43 18.75 1873 47.84 +32.5ChinaNRes CHNR ... ... ... 4.23 1.88 33 2.17 -18.7ChiRecy rs CREG ... ... ... 9.39 .95 188 1.72 -38.6ChnaTcF rs CNTF ... ... ... 3.60 1.75 6 1.93 -25.6ChXDPlas CXDC ... ... 3 5.00 3.55 46 3.85 -16.3ChiCache lf CCIH ... ... ...dd 4.75 .72 281 1.29 -23.7 ChinaNt rs CNET ... ... ...dd 11.90 .90 386 2.98 +173.4ChipMOS IMOS 1.97e 13.0 20 21.99 13.49 33 15.14 -14.2ChromaDx n CDXC ... ... ... 7.24 2.86 314 3.87 -34.2ChrchllD CHDN 1.52f .5 36 314.60 171.40 60 306.05 +31.5sChuysHldg CHUY ... ... 32 31.10 18.00 94 30.90 +10.2CideraTh n CDTX ... ... ...dd 8.80 3.70 116 5.60 -17.6Cimpress CMPR ... ... ...cc 171.76 80.61 137 142.07 +18.5CinnFin CINF 2.12 3.0 20 81.98 68.28 291 70.77 -5.6Cinedigm rs CIDM ... ... ... 3.00 1.11 150 1.46 -2.7Cintas CTAS 1.62f .9 35 191.34 123.00 411 189.07 +21.3Cirrus CRUS ... ... 14 71.97 34.78 820 38.57 -25.6Cisco CSCO 1.32f 3.0 22 46.37 30.36 19709 43.65 +14.0CitiTrends CTRN .32 1.1 24 32.49 17.43 70 30.45 +15.1CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0CitiusPh n CTXR ... ... ... 5.49 2.25 4 2.74 -27.9Citiz&Nthn CZNC 1.08 4.1 22 26.75 22.00 10 26.27 +9.5CtzCmtyBc CZWI .20f 1.5 16 14.43 12.73 1 13.69 +1.4CitizFst CZFC .23e .9 18 26.65 20.15 2 26.64 +11.0CitizHold CIZN .96 4.3 16 26.00 21.18 1 22.10 -4.3CitrixSy s CTXS ... ... 30 109.43 73.34 1390 108.25 +23.0sCtyHld CHCO 1.84f 2.3 22 78.25 58.80 45 78.36 +16.1CivistaBcsh CIVB .28 1.1 19 25.67 18.82 16 25.07 +14.0sCivista pf CIVBP 1.63 2.0 ... 77.03 60.51 0 80.00 +8.2Clarus CLAR ... ... ... 8.00 5.20 131 7.35 -6.4CleanEngy CLNE ... ... ...dd 3.52 1.31 2380 3.09 +52.2ClearOne CLRO .28 4.7 ...dd 10.20 5.65 3 5.90 -34.1ClrAllCGr n CACG ... ... ... 30.58 24.95 28 30.23 +8.5ClrDvStr n YLDE ... ... ... 29.07 25.33 0 27.91 +.9tCleareld CLFD ... ... 23 15.30 10.45 33 10.55 -13.9ClearsBio n CLSD ... ... ...dd 15.33 5.30 473 9.39 +34.1ClearSign CLIR ... ... ...dd 4.70 1.65 46 2.05 -43.1ClearS wt CLIRW ... ... ... 1.80 .48 .75 -25.0ClemPhr n CMTA ... ... ... 20.15 11.72 87 14.10 -25.7CleBio hrs CBLI ... ... ...dd 4.25 2.24 11 2.72 -32.2ClovisOnc CLVS ... ... ...dd 99.45 41.72 953 45.56 -33.0CoDiagn n CODX ... ... ... 6.85 1.45 461 4.96 +87.9sCoBizFncl COBZ .40f 1.7 36 23.37 15.72 143 23.09 +15.5CoStar CSGP ... ... 91 402.26 242.76 327 399.31 +34.5CoastwayB CWAY ... ... 74 27.65 19.55 12 27.55 +30.0CocaBtl COKE 1.00 .8 33 249.54 125.08 43 129.41 -39.9CocrystP n COCP ... ... ... 6.45 1.61 24 2.29 -50.3CodaOct n CODA ... ... ... 6.56 3.28 4 3.91 -18.1sCodexis CDXS ... ... ...dd 15.40 4.30 441 15.50 +85.6CdrsVlly CVLY .62b 2.1 18 33.46 22.82 38 30.02 +9.0sCoffeeH JVA ... ... 38 4.82 3.65 792 4.99 +17.2CogentC CCOI 2.08f 4.0 ...cc 54.85 35.75 316 52.00 +14.8Cognex s CGNX .18 .4 36 72.99 39.90 1084 46.75 -23.6CognizTch CTSH .80 1.0 24 85.10 65.59 3464 76.72 +8.0CohBar n CWBR ... ... ... 8.88 4.44 226 8.49 +70.8Coherent COHR ... ... 24 329.00 157.47 329 169.24 -40.0CoherusBio CHRS ... ... ...dd 23.24 8.05 795 16.45 +86.9Cohu COHU .24 .9 34 26.17 15.55 423 25.53 +16.3CollPlant n CLGN ... ... ... 8.99 4.70 8 6.48 -27.6CllctUnv CLCT .70 4.6 11 30.82 13.50 25 15.28 -46.6Collegium n COLL ... ... ...dd 29.90 9.01 222 24.77 +34.2Colliers CIGI .10 .1 25 78.60 46.60 14 73.60 +22.0ColonyBk CBAN .20 1.3 15 19.50 11.10 3 15.75 +7.9ColBnkg COLB 1.04f 2.3 23 48.06 35.67 141 44.30 +2.0ColumFn n CLBK ... ... ... 17.73 15.30 337 17.15 +11.2sColuSprtw COLM .88 1.0 31 91.64 54.54 193 91.39 +27.1Colmbus CMCO .20f .5 ...cc 44.55 24.14 111 42.40 +6.1tcomScore n SCOR ... ... ... 25.00 23.75 18 23.30 -4.8Comcast s CMCSA .76 2.4 15 44.00 30.43 26323 32.00 -19.8CommScpe COMM ... ... 30 41.60 26.29 1572 29.91 -20.9sCmcBMO CBSH .94f 1.4 21 67.16 49.43 278 66.83 +19.7CmcBc pfB CBSHP 1.50 5.8 ... 27.65 25.00 11 25.87 -1.8CmclVehcl CVGI ... ... 33 13.90 5.55 152 7.86 -26.5CommSys JCS .16 3.9 ...dd 4.87 3.18 5 4.10 +15.2CmtyBkTr ESXB ... ... 25 10.00 7.65 16 9.85 +20.9CmtyFinCp TCFC .40 1.1 20 40.69 32.06 18 36.90 -3.7CommuFt n CFBI ... ... ... 15.00 10.95 2 11.25 -3.0CmtyHlt rt CYHHZ ... ... ... .05 .01 1 .01 +42.9sCmtyTrBc CTBI 1.32 2.5 19 52.40 40.33 26 52.15 +10.7CmtyWest CWBC .20f 1.7 17 12.97 9.95 4 11.58 +8.7CommVlt CVLT ... ... ... 71.45 48.35 658 70.35 +34.0Compugn CGEN ... ... ...dd 5.00 2.25 308 3.80 +52.0CmptrPr CPSI .40 1.2 52 36.15 27.60 50 32.40 +7.8CmpTask CTG .24 3.2 ... 9.62 4.90 25 7.39 +44.9CmstkH rs CHCI ... ... ... 6.58 1.20 58 3.40 +100.0sComtech CMTL .40 1.2 26 33.85 13.95 800 32.44 +46.7ConatusPh CNAT ... ... ...dd 7.95 3.22 299 4.50 -2.6ConcertPh CNCE ... ... ...dd 30.71 12.28 212 17.95 -30.6ConcrdInt g CXRX .30 157.9 1 1.80 .19 649 .19 -71.1Conformis n CFMS ... ... ...dd 5.73 1.15 731 1.27 -46.6ConiferH n CNFR ... ... ...dd 7.45 5.00 5 6.40 +10.3sConmed CNMD .80 1.1 25 73.05 47.41 203 73.00 +43.2Conns CONN ... ... ...cc 37.80 16.00 3674 31.95 -10.1ConnectOne CNOB .30 1.1 25 31.40 21.04 144 27.30 +6.0ConnWtrSv CTWS 1.25f 1.9 41 69.72 48.86 40 65.06 +13.3ConsolCom CNSL 1.55 12.9 ... 22.17 10.31 695 12.03 -1.3ConsolWtr CWCO .34 2.7 37 15.35 11.20 18 12.70 +1.5ConstAlph n CNAC ... ... ... 9.98 9.55 11 9.95 +2.1ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6ConstAlp un CNACU ... ... ... 11.21 8.22 0 9.82 -3.5ConstAl rt CNACR ... ... ... .95 .25 102 .35 +12.9ConstPrt n ROAD ... ... ... 13.24 10.86 119 12.10 ConsuPtf CPSS ... ... 5 4.91 3.27 32 4.02 -3.1ContraFect CFRX ... ... ... 2.31 .80 31 1.91 +89.1ContraV rs CTRV ... ... ... 6.60 1.30 129 1.54 -46.5Control4 CTRL ... ... 41 35.99 18.32 269 24.75 -16.8ConvrgOn n CVON .02p ... ... 10.83 8.01 44 9.16 -8.2ConvrOn wt CVONW ... ... ... .75 .21 .68 sCopart s CPRT ... ... 36 57.41 30.30 1415 57.07 +32.1CorbusPhm CRBP ... ... ...dd 9.96 5.05 371 5.90 -16.9Corcept CORT ... ... 18 25.96 10.40 999 18.19 +.7CoreMrk s CORE .40 2.0 25 38.20 17.10 305 20.35 -35.6Corium CORI ... ... ...dd 13.93 6.77 221 8.33 -13.3CorOnDem CSOD ... ... ...dd 51.95 33.24 922 49.12 +39.0CorrevPh g CORV ... ... ...dd 4.84 1.29 2.33 +50.3Corvel CRVL ... ... 28 61.20 44.81 42 51.85 -2.0CorvusPh n CRVS ... ... ...dd 17.64 7.42 92 12.98 +25.3sCostco COST 2.28f 1.1 29 201.77 150.00 2733 202.57 +8.8CountrP rs CPAH ... ... ...dd 7.30 1.75 37 2.50 -22.1CountyBcp ICBK .28 1.1 16 33.94 23.30 13 26.54 -10.8CoupaSft n COUP ... ... ...dd 62.24 28.52 1223 59.03 +89.1Covenant CVTI ... ... 35 33.36 15.86 150 31.66 +10.2CowenInc s COWN ... ... 41 18.25 11.63 386 15.15 +11.0Cowen27 n COWNZ 1.84 7.4 ... 26.24 24.76 106 25.00 -2.7CrackerB CBRL 5.00f 3.2 17 179.12 141.75 200 156.44 -1.5CraftBrew BREW ... ... 33 20.40 16.40 76 19.75 +2.9Cray Inc CRAY ... ... 71 28.60 17.20 214 26.40 +9.1CreditAcc CACC ... ... 17 377.82 219.21 89 364.60 +12.7CSVixMd rs TVIZ ... ... ...q 18.18 7.93 9 8.57 -4.5tCSVixSh rs TVIX ... ... ...q 25.61 4.24 47289 4.32 -22.0CSVixST rs VIIX ... ... ...q 23.92 10.84 123 13.85 +17.6CSSilvCC SLVO .62e 8.0 ...q 8.73 7.28 21 7.73 -2.2CSGoldCvC GLDI .58e 6.6 ...q 9.60 8.55 117 8.84 -2.1CSVS3xInSlv DSLV ... ... ...q 34.67 20.03 718 23.49 -.5CSVS3xInG DGLD ... ... ...q 55.21 37.83 37 44.45 +1.9CS VS3xGld UGLD ... ... ...q 12.72 9.19 314 10.47 -6.0CSVSVixMT VIIZ ... ... ...q 8.45 5.70 1 6.20 +2.3CSVIVxMT ZIV ... ... ...q 94.42 60.60 143 77.47 -12.6CrS Crd n USOI 3.02e 11.0 ... 33.00 21.21 1 27.46 +3.0CS VSSilv USLV ... ... ...q 14.96 9.03 4192 10.31 -11.2sCree Inc CREE ... ... ...dd 49.94 20.50 975 49.74 +33.9Cresud CRESY .45e 2.6 ... 23.69 15.53 103 17.03 -22.9Criteo SA CRTO ... ... 22 53.79 21.00 2581 27.58 +6.0Crocs CROX ... ... ...dd 18.89 6.68 849 18.54 +46.7CronosGp n CRON ... ... ... 10.39 5.12 8952 7.66 +.5CrssCtryHl CCRN ... ... 21 14.65 9.07 174 11.86 -7.1CrownCfts CRWS .32 5.8 11 8.05 5.40 18 5.50 -14.7CryoPrt wt CYRXW ... ... ... 6.77 1.23 5.17 -5.2sCryoPort rs CYRX ... ... ...dd 13.60 3.52 874 13.46 +56.7Ctrip.com s CTRP ... ... 29 60.65 40.13 4669 48.07 +9.0CueBioph n CUE ... ... ... 17.99 10.30 43 13.65 +17.4CumbldPh CPIX ... ... ...dd 7.96 5.53 8 6.01 -18.3Curis rs CRIS ... ... ... 11.35 2.07 373 2.26 -35.4Cutera CUTR ... ... 46 56.05 22.65 254 46.10 +1.7Cyanotch h CYAN ... ... ...dd 5.78 3.25 5 4.02 +2.8CybrOpt CYBE ... ... 99 25.69 11.35 47 18.75 +25.0sCyberArk CYBR ... ... 88 64.43 39.34 562 63.94 +54.5Cyclacel pf CYCCP .60 9.6 ... 8.75 5.11 6.24 -15.7Cyclacel rs CYCC .15p ... ...dd 4.56 1.28 95 1.38 -20.7CymaBay CBAY ... ... ...dd 15.59 4.25 393 12.38 +34.6CypSemi CY .44 2.6 28 18.87 12.50 3389 16.89 +10.8Cyren Ltd CYRN ... ... ...dd 3.15 1.35 41 2.85 +14.0CyrusOne CONE 1.84 3.2 91 65.73 43.49 843 58.30 -2.1CytRx rs CYTR ... ... ... 5.99 1.23 153 1.34 -20.7Cytokinetic CYTK ... ... ...dd 15.95 6.75 178 8.75 +7.4CytomX n CTMX ... ... ...dd 35.00 13.00 427 24.61 +16.6Cytori wt CYTXW ... ... ... .50 .01 .04 +218.2CytoriTh rs CYTX ... ... ... 12.10 2.07 79 2.26 -25.2sCytosorbnt CTSO ... ... ... 11.90 3.30 222 11.75 +80.8D -:DBV Tech DBVT ... ... ... 50.57 20.08 66 21.28 -13.5DFB Hlt n DFBH ... ... ... 9.70 9.70 9.70 DFB Hlt un DFBHU ... ... ... 10.20 10.00 10.20 +2.0DHX Mda n DHXM .08 ... 29 6.05 2.49 2.60 -26.8DLH Hldgs DLHC ... ... 49 6.83 4.99 1 5.43 -11.9DMC Globl BOOM .08 .2 ...dd 46.50 12.40 133 45.35 +81.0DNB Fncl DNBF .28 .8 15 37.15 30.00 7 35.80 +6.2DSP Gp DSPG ... ... ...cc 13.95 10.80 36 13.35 +6.8DXP Ent DXPE ... ... 40 43.21 24.86 44 39.65 +34.1DailyJourn DJCO ... ... ...cc 250.95 195.00 1 230.00 -.1Daktronics DAKT .28 3.4 35 10.86 7.85 179 8.13 -11.0DareBio rs DARE ... ... ... 12.40 .74 1006 1.32 -39.0DarioHlth DRIO ... ... ... 3.64 1.32 306 1.52 -5.1DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2DasanZ rs DZSI ... ... ...dd 11.75 5.45 10 10.79 +16.5Daseke n DSKE ... ... ... 14.52 8.16 372 9.22 -35.5Daseke wt DSKEW ... ... ... 2.08 .88 1.90 -6.9Data IO DAIO ... ... 21 16.49 6.04 52 7.07 -41.3Datawatch DWCH ... ... ...dd 12.65 7.40 59 9.60 +1.1DaveBuster PLAY ... ... 16 73.48 37.85 1397 46.36 -16.0DavidsT g n DTEA ... ... ...dd 6.45 3.20 6 3.80 -2.6DavSelFn n DFNL ... ... ... 25.62 20.95 15 24.44 +2.0DavSelEq n DUSA ... ... ... 25.32 20.62 13 24.59 +5.1DavSelW n DWLD ... ... ... 28.88 21.90 35 27.17 +3.5DawsonGeo DWSN .05p ... ...dd 8.11 3.52 44 7.63 +61.2Deciphera n DCPH ... ... ... 42.78 15.15 3388 35.89 +58.3DelFriscos DFRG ... ... ...dd 18.85 11.70 488 13.70 -10.2DelTaco TACO ... ... 11 15.99 10.00 213 12.94 +6.8DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1DelmarPh n DMPI ... ... ... 2.84 .78 105 .90 -17.9DeltaTch h DELT ... ... ... 4.70 .91 101 1.15 +8.5DenaliTh n DNLI ... ... ... 25.79 14.72 525 18.16 +16.1Dennys DENN ... ... 29 17.75 10.87 196 15.80 +19.3Dentsply XRAY .35 .8 ...dd 68.98 41.64 2494 43.11 -34.5Depomed DEPO ... ... ...dd 11.27 4.31 547 6.51 -19.1Dermira DERM ... ... ...dd 31.59 6.98 686 9.56 -65.6DescSys DSGX ... ... 89 31.40 23.40 115 30.10 +6.0DestMatrn DEST .80 26.1 ...dd 4.98 1.02 68 3.07 +3.4Dest XL DXLG ... ... ...dd 2.75 1.45 50 1.80 -18.2Deswell DSWL .28 9.2 ...dd 3.64 1.93 13 3.06 +12.5Determine DTRM ... ... ...dd 3.93 1.23 74 1.67 -7.2DexCom DXCM ... ... ...dd 95.74 42.62 1079 89.49 +55.9DiamHill DHIL 7.00e ... 14 219.90 183.34 6 201.33 -2.6DiambkEn FANG .13p ... 22 138.14 82.77 1655 114.12 -9.6DianaCnt rs DCIX ... ... ...dd 3161.09 1.31 934 1.60 -60.6DicernaPh DRNA ... ... ...dd 15.80 2.69 208 13.94 +54.4DifferBr rs DFBG ... ... ...dd 2.20 .70 30 .96 +1.1DiffusP hn DFFN ... ... ...dd 3.08 .42 154 .52 -55.9DigiIntl DGII ... ... 43 12.50 8.50 48 12.10 +26.7Digimarc DMRC ... ... ...dd 41.75 22.85 42 28.70 -20.6Digirad DRAD .22 12.6 ...dd 4.45 1.25 32 1.75 -32.0DigitalAlly DGLY ... ... ...dd 4.95 1.70 19 2.55 -3.8DigitlTurb APPS ... ... ...dd 2.59 .94 261 1.68 -6.1DimeCBc DCOM .56 2.7 20 22.65 17.75 116 20.60 -1.7Diodes DIOD ... ... 38 37.37 23.51 426 36.54 +27.5DiscIncA DISCA ... ... 12 27.92 15.99 5758 22.77 +1.7DiscIncB DISCB ... ... 13 48.85 19.25 0 26.00 +4.8DiscIncC DISCK ... ... 11 27.15 14.99 3079 21.47 +1.4DishNetw h DISH ... ... 15 66.50 28.80 5144 32.00 -33.0Diversicre DVCR .22 3.1 19 12.25 6.45 38 7.03 -29.8DivrsRest SAUC ... ... 2 3.50 1.12 19 1.22 -23.8DixieGrp DXYN ... ... ...dd 5.21 2.35 7 2.35 -39.0 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Friday, June 8, 2018

PAGE 61

sDocuSign n DOCU ... ... ... 58.28 37.00 3469 55.99 +40.9DgssInt A n DOGZ ... ... ... 6.40 3.55 25 4.90 -16.9DollarTree DLTR ... ... 12 116.65 65.63 4613 81.96 -23.6DolphnEnt n DLPN ... ... ... 5.77 2.47 9 3.13 -13.1DolphEnt wt DLPNW ... ... ... .80 .36 .41 -25.5DonegalA DGICA .57f 4.0 25 18.25 13.28 16 14.14 -18.3DonegalB DGICB .50f 3.6 27 15.91 12.85 4 14.00 -8.0DorchMin DMLP 1.41e 7.4 19 20.93 13.90 47 19.15 +26.0Dorman DORM ... ... 22 85.40 56.36 149 68.49 +12.0DovaPh n DOVA ... ... ... 37.00 16.98 422 27.19 -5.6DragVic n LYL ... ... ... 14.99 3.09 1 3.57 -18.1DrprOkw n DOTA ... ... ... 10.00 9.71 0 9.90 +1.2DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3DrprOk rt DOTAR ... ... ... .65 .30 .53 +6.0DrpOkwd un DOTAU ... ... ... 10.85 10.07 10.70 +1.6DropCar rs DCAR ... ... ... 13.52 1.42 98 1.55 -62.0Dropbox n DBX ... ... ... 34.83 27.75 2488 30.27 +6.3DryShips s DRYS .14e ... 1 80.15 .98 395 4.11 +16.4DuluthH n DLTH ... ... 26 21.77 15.13 255 17.78 -.4Dunkin DNKN 1.39 2.1 28 68.45 50.89 1063 67.02 +4.0DurectCp DRRX ... ... ...dd 2.55 .75 353 2.05 +122.3Dynasil DYSL ... ... 9 2.06 1.09 35 1.46 +23.8Dynatronic DYNT ... ... ...dd 3.75 2.10 20 2.98 +3.2DynavaxT DVAX ... ... ...dd 24.45 6.60 740 15.65 -16.3E -:sE-Trade ETFC ... ... 25 66.09 34.59 2242 64.96 +31.0eBay s EBAY ... ... 27 46.99 33.89 11571 40.45 +7.2eBay56 n EBAYL 1.50 5.7 ... 27.47 25.00 30 26.39 -2.0EDAP TMS EDAP ... ... ... 3.85 2.07 33 2.21 -23.0eHealth EHTH ... ... ...dd 28.59 13.61 83 22.10 +27.2EMC Inc s EMCI .88 3.3 19 32.19 24.51 8 26.39 -8.0ENDRA n NDRA ... ... ... 5.88 1.57 51 1.79 -63.2ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0ENGlobal ENG ... ... 5 1.47 .73 63 1.38 +58.6ESSA Bcp ESSA .36 2.2 24 16.80 14.16 5 16.09 +2.7EtfLonCanc CNCR ... ... ... 32.32 21.09 45 26.75 +12.5EtfAlpSmC SMCP ... ... ...q 27.10 23.22 0 26.20 +.4EtfValidea VALX ... ... ...q 30.40 26.27 1 30.10 +3.8IsectPsGr ef PMPT ... ... ... 28.26 24.69 1 26.75 -1.8EVO Pay n EVOP ... ... ... 22.61 19.00 525 20.82 +9.5EXFO g EXFO ... ... ...dd 5.40 3.30 13 3.45 -20.7eXp Wrld n EXPI ... ... ...dd 19.00 15.01 53 15.77 +2.4EagleBncp EGBN ... ... 19 69.80 46.20 93 64.10 +10.7EagBcMT EBMT .36 1.8 16 21.95 17.35 1 19.70 -6.0EagleBkS rs EGLE ... ... ...dd 5.96 4.18 358 5.72 +27.7EaglFnB n EFBI .22p ... ... 19.57 14.50 3 16.15 -.1EaglePhm EGRX ... ... 34 84.20 45.05 182 67.87 +27.0sEstWstBcp EWBC .80 1.1 21 73.13 52.86 929 72.64 +19.4EastrAcq n EACQ ... ... ...cc 10.35 9.25 0 10.35 +2.5EastrAc 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 2 30.45 +16.4EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9EastsDist n EAST ... ... ... 7.75 3.35 16 7.45 +84.9EV 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 0 100.06 +99.9Ebix Inc s EBIX .30 .4 24 87.50 52.80 282 75.30 -5.0Echelon rs ELON ... ... ...dd 6.98 4.07 1 4.21 -24.0EchoGLog ECHO ... ... 66 32.95 13.00 451 27.85 -.5EchoStar SATS ... ... 14 62.50 46.84 210 47.49 -20.7Eco-StimE ESES ... ... ...dd 1.74 .76 23 .80 -36.5EcologyEn EEI .40 3.0 ...dd 14.45 10.25 2 13.50 +28.6EdgeTher n EDGE ... ... ...dd 17.77 .84 1817 .93 -90.1Edgewater EDGW ... ... ...dd 7.30 4.25 2 5.65 -9.5EditasM n EDIT ... ... ...dd 45.02 13.20 744 37.81 +23.0EducDevel EDUC .40f 2.0 34 27.93 9.25 56 20.00 +5.5eGain EGAN ... ... ...dd 14.13 1.50 373 13.35 +154.3EgaletCp EGLT ... ... ...dd 3.47 .42 395 .45 -54.7EigerBio rs EIGR ... ... ...dd 18.00 6.10 90 14.50 +3.98Point3E n CAFD 1.12 9.1 13 15.92 11.69 36 12.31 -19.1EksoBio n EKSO ... ... ...dd 4.77 1.02 265 1.78 -16.4ElPolLoc h LOCO ... ... 68 14.85 9.05 431 11.00 +11.1ElbitIm rs EMITF ... ... ... 3.28 1.90 7 2.11 -25.7ElbitSys ESLT 1.76 1.4 20 153.13 111.01 49 123.58 -7.3EldorRsts ERI ... ... 57 45.95 18.80 367 44.20 +33.3ElectSci ESIO ... ... 9 27.72 7.50 1071 19.37 -9.6ElectroSen ELSE ... ... 35 5.24 2.96 6 4.15 +2.5sElectArts EA ... ... 30 138.39 99.63 2349 136.91 +30.3EFII lf EFII ... ... ... 50.98 25.28 399 34.28 +16.1sElmiraSB ESBK .92b 4.5 17 20.10 18.00 23 20.40 +4.7sEloxxPh n ELOX ... ... ... 16.88 11.11 98 16.95 +48.7EltekLtd rs ELTK ... ... ... 8.95 2.65 18 4.20 +2.9EmclaireF EMCF 1.12 3.4 17 35.77 26.50 33.41 +10.1Emcore EMKR 1.50e ... ...cc 12.20 4.40 113 5.20 -19.4EmmisC rs EMMS ... ... 1 5.84 2.44 5 5.64 +60.2EmpirRst rs NYNY ... ... ...dd 30.98 15.88 10 21.10 -21.9sEnantaPh ENTA ... ... 63 109.93 29.50 244 111.72 +90.4EncoreCap ECPG ... ... 11 52.00 36.60 127 38.25 -9.1EncorW WIRE .08 .2 16 58.70 37.30 109 50.30 +3.4Endo Intl ENDP ... ... ...dd 14.15 5.27 14268 7.81 +.8Endocyte ECYT ... ... ...dd 14.86 1.17 762 12.92 +201.9Endologix ELGX ... ... ...dd 6.50 3.75 394 5.94 +11.0EndurIntl EIGI ... ... ...dd 9.50 6.95 532 9.00 +7.1Energous WATT ... ... ...dd 33.50 6.91 626 16.60 -14.7EngyFocus EFOI ... ... ...dd 3.46 1.51 11 2.42 -1.4EnrgyRec ERII ... ... ...cc 11.30 6.13 167 8.65 -1.1EnrgXXi hn EGC ... ... ...dd 25.69 3.41 521 7.90 +37.6Enphase ENPH ... ... ...dd 6.37 .75 2124 5.32 +120.7EnsignGp s ENSG .18 .5 30 38.45 18.60 293 36.89 +66.2EnstarGp ESGR ... ... 19 237.30 180.50 30 214.55 +6.9EntegraFn ENFC ... ... 24 30.70 22.00 8 28.55 -2.4sEntegris ENTG .28 .7 33 38.25 21.78 1513 37.75 +24.0EntBcpMA EBTC .58 1.4 23 44.14 29.10 8 41.37 +21.5sEntFinSv EFSC .44 .8 20 56.55 36.65 224 56.75 +25.7Epizyme EPZM ... ... ...dd 21.40 9.30 201 15.95 +27.1ePlus s PLUS ... ... 24 97.75 67.65 73 93.20 +23.9Equinix EQIX 9.12f 2.3 ...cc 495.35 370.79 390 397.42 -12.3EquitFin n EQFN .20p ... ... 10.95 9.90 0 10.50 -3.7sEqtyBcsh n EQBK ... ... 26 41.18 29.66 52 40.97 +15.7Ericsson ERIC .13e 1.8 ... 8.05 5.52 2965 7.26 +8.7ErieInd ERIE 3.36 2.9 28 129.73 106.63 44 115.32 -5.4ErytechP n ERYP ... ... ... 30.56 17.50 1 18.62 -15.4Escalade ESCA .50 3.5 15 14.60 11.65 7 14.30 +16.3Esperion ESPR ... ... ...dd 82.68 32.60 713 37.93 -42.4EsqFnHld n ESQ ... ... ... 26.73 14.51 10 25.25 +27.9EssaPh gs EPIX ... ... ... 40.20 2.00 11 3.64 -16.9Essendant ESND .56 4.0 ...dd 18.30 7.20 272 14.15 +52.6EstreAm n ESTR ... ... ... 13.38 8.39 7 9.90 +14.6EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3sEtsy n ETSY ... ... 49 33.52 13.12 2469 33.43 +63.5EuroTech CLWT ... ... ... 8.45 2.00 367 6.05 +82.8Euronet EEFT ... ... 20 101.07 70.67 503 85.29 +1.2Euroseas rs ESEA ... ... ... 2.73 1.21 95 1.62 -4.9tEveloBio n EVLO ... ... ... 16.75 15.50 60 15.05 -7.4Ever-Glory EVK ... ... 7 4.50 1.96 4 3.82 +62.5sEverbrdg n EVBG ... ... ...dd 47.21 21.56 534 47.01 +58.2EvrspnTc n MRAM ... ... ...dd 25.39 6.40 33 7.87 +4.9EvineLive EVLV ... ... ... 1.62 .76 516 1.29 -7.9EvofemBio EVFM ... ... ...dd 12.56 .30 24 3.63 +86.2Evogene EVGN ... ... ...dd 5.75 2.66 16 3.20 +4.2EvokePhm EVOK ... ... ...dd 4.09 1.85 91 2.70 +19.5sEvolus n EOLS ... ... ...dd 38.74 6.75 1115 30.98 +169.4EvolvgSys EVOL .44 13.3 9 5.85 3.16 4 3.30 -29.8ExOne XONE ... ... ...dd 14.23 6.16 82 6.78 -19.3ExactSci h EXAS ... ... ...dd 67.50 31.04 1979 63.20 +20.3ExelaTch n XELA ... ... ...dd 10.00 4.15 103 4.96 -3.7Exelixis EXEL ... ... 24 32.50 18.25 2753 19.21 -36.8ExlSvcHld EXLS ... ... 42 64.34 51.89 167 58.83 -2.5Expedia EXPE 1.20 1.0 55 161.00 98.52 2730 120.34 +.5sExpdIntl EXPD .90f 1.2 26 76.89 54.06 1172 76.09 +17.6Exponent s EXPO 1.04 1.0 62 105.25 56.95 188 103.65 +45.8ExpScripts ESRX ... ... 10 85.07 55.80 2436 78.15 +4.7ExtrOilGs n XOG ... ... ... 17.42 10.28 1234 16.67 +16.5ExtrmNet EXTR ... ... ...dd 15.55 8.10 2130 8.62 -31.2EyePtPh EYPT ... ... ...dd 2.88 .93 477 2.28 +110.6EyegatePh EYEG ... ... ... 1.97 .29 365 .53 -50.5Eyegate wt EYEGW ... ... ... .22 .06 .18 +20.0Eyenovia n EYEN ... ... ...dd 10.74 7.32 8 8.32 -16.1Ezcorp EZPW ... ... 18 15.10 7.55 353 13.20 +8.2F -:sF5 Netwks FFIV ... ... 23 179.03 114.63 565 176.92 +34.8FAT Br n FAT .12p ... ... 13.99 5.54 35 7.24 -18.8FC GlbRlty FCRE ... ... ... 1.68 .65 4 .70 -23.0FFBW n FFBW ... ... ... 12.50 10.30 11.00 -.2FLIR Sys FLIR .64 1.2 33 55.72 33.95 432 55.11 +18.2sFNB Bnc s FNBG .52 1.3 ... 39.25 25.52 17 39.28 +7.6FNCB Bc n FNCB .04p ... ... 10.00 8.65 2 9.00 -2.7FRP Hldgs FRPH ... ... 20 59.95 41.90 10 59.10 +33.6sFS Bncp FSBW .56f .9 13 60.00 42.77 17 59.97 +9.9FSB Bcp n FSBC ... ... ... 18.23 14.60 6 17.35 +2.1FTD Cos FTD ... ... ...dd 20.65 3.46 255 6.17 -14.2Facebook FB ... ... 35 195.32 144.56 21452 188.18 +6.6FDaves DAVE ... ... ...dd 9.65 3.38 9 6.95 +6.1Fanhua FANH .65e 2.1 52 33.81 8.21 133 30.48 +41.0FarmerBrs FARM ... ... ...dd 35.05 23.60 37 29.90 -7.0FarmMer s FMAO .52 1.2 23 46.00 24.44 9 42.50 +4.2sFarmCB FFKT .50 .9 23 54.75 32.60 20 54.45 +41.4FarmersNB FMNB .28 1.7 19 16.50 12.80 20 16.30 +10.5FaroTech FARO ... ... ...dd 65.35 32.25 43 56.30 +19.8Fastenal FAST 1.48 2.8 25 58.74 39.79 2011 52.94 -3.2FateThera FATE ... ... ...dd 14.45 2.52 538 11.52 +88.5Fauquier FBSS .48 2.2 42 22.25 17.24 1 21.54 -1.7FedNatHld FNHC .32 1.4 20 24.37 9.78 91 22.79 +37.5FedlStAc 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 3 10.36 +1.1FenncPhr n FENC ... ... ... 14.99 7.55 59 10.93 +9.1Ferrogl n GSM .16 1.5 ... 17.61 10.00 599 10.36 -36.0Fibrocll rs FCSC ... ... ... 23.18 2.21 547 2.50 -21.9FibroGen FGEN ... ... ...dd 63.00 27.55 487 55.80 +17.7FidD&D n FDBC .96 1.7 ... 58.75 33.09 6 57.50 +39.2sFidNasdIdx ONEQ 2.29e .8 ...q 302.15 239.20 32 300.11 +10.7sFidelSo LION .48 1.9 17 25.53 20.28 99 25.45 +16.7FidusInvst FDUS 1.56a 10.8 9q 17.74 12.63 310 14.47 -4.7FidsInv23 n FDUSL 1.47 5.7 ... 28.00 24.85 2 25.84 +3.4FiestaRst FRGI ... ... ...dd 27.90 15.50 197 25.95 +36.6FifthThird FITB .64 2.0 10 34.67 23.23 6016 31.62 +4.2FifthT pf FITBI 1.66 6.0 ... 30.90 27.00 64 27.46 -3.651job JOBS ... ... ...dd 114.63 42.57 409 105.85 +74.0FinTcII n FNTE ... ... ... 11.76 9.70 320 9.99 +.7FinTcII 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 1169 44.85 +48.0FnclInst FISI .96 2.8 17 34.10 25.65 27 33.70 +8.4Finisar FNSR ... ... 14 28.99 14.25 2070 17.38 -14.6FinLine FINL .46 3.4 30 15.28 6.90 788 13.53 -6.9FinjanH FNJN ... ... 3 4.06 1.66 123 2.94 +36.1FireEye FEYE ... ... ...dd 19.36 13.40 2940 17.03 +19.9FstBcpME FNLC .96 3.2 17 32.33 25.00 6 29.85 +9.6sFtBcpNC FBNC .40f .9 25 42.69 27.85 80 42.34 +19.9sFstBcMiss FBMS .20f .6 22 35.40 26.05 26 35.15 +2.8FstBkNJ FRBA .12 .9 30 14.95 11.15 44 13.70 -1.1sFstBusey rs BUSE .80f 2.4 22 33.09 27.33 79 32.86 +9.8FBusnFn s FBIZ .56 2.1 19 26.95 20.57 30 26.10 +18.0FrstCap FCAP .92 2.5 18 43.02 29.81 1 36.71 -.1FtChoBc n FCBP ... ... ... 29.64 27.17 13 28.85 +4.0FCtzBA FCNCA 1.40 .3 22 463.44 323.74 35 446.99 +10.9sFCmtyBsh FCBC .72a 2.0 22 35.50 24.02 31 35.32 +22.9FCmtyCp FCCO .40 1.7 24 24.87 18.90 20 24.10 +6.6FtConnBcp FBNK .68f 2.5 20 28.50 23.25 12 26.75 +2.31stCnstBn FCCY .24 1.1 17 22.53 16.15 9 21.45 +17.2sFstDeFn FDEF 1.20 1.9 17 64.41 47.01 10 64.25 +23.6sFFnclOH FFBC .76 2.3 21 33.15 22.80 486 33.05 +25.4FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7sFstFnBksh FFIN .84f 1.5 29 55.25 37.31 256 55.40 +23.0FstFnIN THFF 1.02 2.3 19 52.35 39.55 26 44.50 -1.9sFstFnNwst FFNW .32f 1.6 23 20.61 13.13 56 20.46 +31.9sFstFound s FFWM ... ... 24 20.25 15.30 148 20.04 +8.1FstGtyBc n FGBI .64b 2.3 ... 29.50 22.34 3 27.72 +10.9FsHawaii n FHB .96 3.1 ... 32.36 26.30 876 30.85 +5.7FIntntBcp INBK .24 .7 14 42.40 25.70 625 33.25 -12.8FIntBc26 n INBKL 1.50 5.9 ... 27.05 24.75 0 25.56 -3.6sFstIntBc A FIBK 1.12 2.5 20 44.55 33.33 209 44.55 +11.2sFstMerch FRME .88f 1.8 21 47.89 37.09 99 47.61 +13.2FstMidIll FMBH .68a 1.7 17 42.03 30.01 15 40.10 +4.0 sFMidBc FMBI .44 1.6 21 27.26 20.50 1013 26.89 +12.0FstNwBc n FNWB ... ... 46 18.35 15.04 13 16.47 +1.0FstSavFin FSFG .60 .9 19 80.01 49.31 1 69.36 +21.6FstSolar FSLR ... ... 32 81.72 35.33 7024 53.28 -21.1s1stSource SRCE .96f 1.7 21 55.77 44.33 65 55.98 +13.2FTNDXTc QTEC .58e .7 ...q 83.42 61.64 133 80.60 +12.0FtTr AbsRet FAAR .84e ... ... 34.79 27.00 1 29.28 -.2FT RisDv n SDVY .11e .5 ... 22.04 19.62 2 21.65 +3.1FT AsiaPc FPA 1.01e 2.8 ...q 38.10 32.24 1 35.50 -.6FT Europe FEP .65e 1.6 ...q 42.49 34.45 259 40.68 +4.1tFT LatAm FLN 2.01e 11.2 ...q 23.27 18.52 105 17.89 -12.4tFT Brazil FBZ 1.62e 13.0 ...q 18.24 13.15 30 12.48 -19.6FT China FCA .68e 2.1 ...q 34.79 22.88 0 32.94 +10.9FT Japan FJP .77e 1.3 ...q 63.38 51.72 8 58.75 -1.9FT SKorea FKO .59e 2.1 ...q 32.08 26.10 1 28.61 -3.1FT DevMkt FDT .96e 1.5 ...q 67.22 54.77 193 63.94 +2.5FT EmMkt FEM .64e 2.3 ...q 31.32 22.90 145 28.26 +1.3FT Germny FGM 1.04e 2.1 ...q 55.51 42.81 3 50.15 -2.1FT Canada FCAN .29e 1.1 ...q 27.35 22.34 1 27.12 +2.2sFT UK FKU 1.57e 3.7 ...q 43.18 35.33 6 42.96 +7.8FT Switzld FSZ .78e 1.5 ...q 56.74 48.28 2 52.63 -.2FT HKong FHK 2.82e 6.6 ...q 46.25 36.40 5 42.87 +1.0FT IndNif50 FTW 1.47e 3.8 ...q 39.68 34.78 39.03 +8.8FT EmMSC FEMS 1.65e 4.0 ...q 47.47 36.24 59 41.47 -4.3FTDvMkSC FDTS .97e 2.2 ...q 48.51 37.50 1 44.34 -.1FT EurzAlp FEUZ .50e 1.1 ...q 48.43 38.64 46 44.49 +1.3FstT BICK BICK .34e 1.2 ...q 33.60 25.37 4 28.76 -4.7FtTrInOp n FCEF .36 1.6 ... 23.93 20.04 11 21.91 -.5FtTrMun n MCEF ... ... ... 19.39 17.65 1 17.85 -4.7FtTrOpp n FIXD 1.52 3.1 ... 52.92 48.74 56 49.27 -2.9FTNsdGrid GRID .19e .4 ...q 53.73 43.00 2 51.31 +.6FTMltAInc MDIV 1.20e 6.5 ...q 19.49 17.60 75 18.50 -2.7FTNsqTDv TDIV .86e 2.3 ...q 38.44 30.93 41 37.18 +5.6FTLwDOpp LMBS 1.41 2.8 ...q 52.32 50.98 235 51.23 -.8FTIntlMltA YDIV .99e 5.6 ...q 19.83 17.48 4 17.68 -5.1FT BuyInc FTHI .96 4.2 ...q 24.00 21.44 9 22.98 -1.4FT StratInc FDIV 2.34 4.8 ... 52.20 46.89 3 49.22 -3.7FT HdgBuy FTLB .66 2.9 ...q 23.65 21.17 1 22.66 -1.7FTEnhSht FTSM 1.11 1.8 ...q 60.09 59.92 555 60.01 FT RisDiv RDVY .40e 1.3 ...q 32.00 26.51 132 31.08 +4.0FT SSICv FCVT .48a 1.6 ...q 32.38 27.04 30 30.49 +6.4FT DWF5 FV .18e .6 ...q 31.03 24.61 209 30.56 +10.8FT AmIndR AIRR .08e .3 ...q 28.40 22.38 9 27.11 -1.1FT AI Rob n ROBT .07p ... ... 30.74 28.50 14 30.44 +5.9FT US Eq RNDV .35e 1.6 ... 23.04 19.30 21.68 -.1FT SmCap RNSC .22e 1.0 ... 22.89 19.03 22.63 +5.2FT MdCap RNMC .19e ... ... 22.75 19.19 22.22 +2.4FT LgCap RNLC .18e ... ... 23.11 19.67 0 22.28 +2.3FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0FT DevInt RNDM .45e ... ... 55.12 48.94 16 51.94 -.5FTNsTrn ef FTXR .33e 1.3 ... 27.65 22.24 0 24.88 -4.0FT QualInc QINC .60e 2.4 ...q 26.90 23.66 17 24.94 -2.2FTNsSem ef FTXL .14e .4 ... 36.21 24.11 16 34.82 +15.0FsTrNsRt ef FTXD .82e 3.6 ... 23.93 18.70 4 23.03 +7.4FTNasPh ef FTXH .51e 2.4 ... 23.57 19.06 1 21.50 +.5FTNsOil ef FTXN .37e 1.5 ... 25.88 16.85 12 25.15 +19.0FTNaFood ef FTXG .32e 1.7 ... 21.28 19.11 0 19.36 -6.8FTNsBk ef FTXO .40e 1.3 ... 32.44 24.57 106 30.58 +4.2FTDorW n FVC .17e .6 ... 28.96 22.93 158 28.49 +11.0FT DWInt IFV .32e 1.4 ...q 24.24 19.36 197 22.18 -.3FTEMCur FEMB 2.68e 6.9 ...q 48.17 38.54 9 38.62 -8.4FT MunHI n FMHI 1.68 3.3 ... 53.47 49.45 2 50.27 -.4FT RivAsia RFAP 1.14e 1.9 ... 64.93 56.10 11 60.76 +.3FT RivDev RFDI 1.09e 1.7 ... 68.99 59.54 42 64.67 +.9FT RvfrDyE RFEM 1.12e 1.5 ... 79.04 61.68 18 72.47 +2.9FT RivEur RFEU .95e 1.4 ... 70.58 60.56 12 66.01 +1.0FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 50.32 -2.4FTCapStrn FTCS .59e 1.1 ...q 54.95 45.24 134 52.68 +3.3FTN100ExT QQXT .14e .3 ...q 52.82 45.13 3 49.99 +2.8FsTrGrEn QCLN .08e .4 ...q 21.73 17.62 32 20.07 -1.1FTrTUSAlp TUSA .24e .7 ...q 34.95 29.30 1 34.73 +4.9FstTrDrcy ef DWPP .27e .9 ... 30.68 25.63 4 29.35 +2.1sFTCloudC SKYY .13e .2 ...q 54.30 38.44 309 53.87 +17.4FTNdqAuto CARZ .88e 2.1 ...q 45.00 36.48 6 41.22 -2.3FT GblAg rs FTAG .38e 1.4 ...q 29.98 24.50 1 27.66 -1.7FT GblNRs FTRI .45e 3.5 ...q 13.25 10.89 3 13.03 +5.3FT Cybersc CIBR .03e .1 ...q 27.37 20.59 337 26.96 +16.6FTIntlIPO FPXI .28e .8 ...q 39.87 31.24 2 37.01 +4.6FTSenLoan FTSL 1.83 3.8 ...q 48.67 47.89 260 48.03 FTTactHY HYLS 2.64 5.5 ...q 49.76 47.19 58 47.58 -2.0FT GlbCmd FTGC .26e ... ...q 21.88 18.97 62 21.39 +3.3FT MgdMu FMB 1.35 2.6 ...q 54.43 52.06 50 52.70 -1.5FTNDXEq QQEW .27e .4 ...q 63.55 52.67 30 61.47 +6.1sFT NsdABA QABA .75e 1.3 ...q 58.29 45.86 138 58.28 +11.2FTSmartph FONE .86e 1.7 ...q 55.89 47.30 4 51.62 -1.1FstUSBcsh FUSB .08 .7 35 14.38 10.52 2 11.59 -9.5FstUtdCp FUNC .36f 1.7 20 22.90 14.45 8 20.75 +19.3First LI s FLIC .60 2.3 10 33.50 23.30 65 25.95 -8.9sFsthdTech SVVC ... ... ...q 13.15 7.29 137 13.48 +50.5FstSvc n FSV .54 .7 39 74.49 61.50 15 72.12 +3.1sFiserv s FISV ... ... 36 76.07 59.85 2461 75.07 +14.5sFiveBelow FIVE ... ... ...cc 81.77 44.30 9707 99.05 +49.4FivePrime FPRX ... ... ...dd 48.87 15.66 318 17.34 -20.9FiveStar FVE ... ... ...dd 1.90 1.05 131 1.40 -6.7Five9 FIVN ... ... ...dd 38.25 19.53 1226 37.43 +50.4Flex Ltd FLEX ... ... 14 19.71 12.93 3402 14.15 -21.3FlexPhm n FLKS ... ... ...dd 8.98 2.68 4 4.01 +14.9FlxGlbImp ESGG ... ... ... 101.95 85.30 0 97.25 +2.4FlxUS Imp ESG ... ... ... 70.00 56.50 1 65.65 +3.2FlxRAstAlo ASET ... ... ... 29.37 26.74 7 28.24 -1.8FlxUSQLgC QLC ... ... ...q 35.78 29.39 1 34.94 +4.8FlxUSLgCp LKOR .41e ... ...q 55.13 49.59 4 49.93 -8.9FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.59 1 48.96 -3.8FlxDisDur MBSD .62e 2.7 ...q 24.42 22.98 2 23.08 -2.1FlexSh n FPAY ... ... ... 6.56 2.63 20 3.04 -20.0FlexionTh FLXN ... ... ... 32.25 16.51 309 26.50 +5.8Flexstl FLXS .88 2.3 ... 57.79 34.74 7 38.83 -17.0Fluent Inc FLNT ... ... ... 6.95 2.05 909 3.00 -31.8Fluidigm FLDM ... ... ...dd 8.38 2.52 154 5.52 -6.3FlushFn FFIC .80 2.9 20 31.45 24.59 47 27.53 +.1Foamix FOMX ... ... ... 7.45 4.15 58 5.13 -14.6Fonar FONR ... ... 11 33.90 21.10 14 27.75 +14.0ForeScTc n FSCT ... ... ...dd 37.81 21.56 581 31.65 -.8ForshtAut n FRSX ... ... ... 11.70 2.44 75 2.83 -29.8FormFac FORM ... ... 37 18.65 11.10 433 14.10 -9.9FormulaSy FORTY .68e 1.8 ... 45.65 32.55 0 38.85 -4.2ForrestR FORR .80 1.8 57 47.75 36.95 34 44.30 +.2Forterra n FRTA ... ... 53 12.30 3.02 173 9.01 -18.8sFortinet FTNT ... ... ...cc 63.57 35.44 1746 61.50 +40.8FortressBio FBIO ... ... ...dd 5.54 3.02 80 3.31 -17.0FortB pfA FBIOP 2.34 10.6 ... 24.80 20.01 5 22.00 -3.3ForwrdA FWRD .60 1.0 27 64.80 49.88 91 59.93 +4.3Forward h FORD ... ... 26 4.45 1.02 20 1.55 +26.0ForwdPh FWP 23.12e ... ... 9.70 1.63 114 2.71 -26.4sFossil Grp FOSL ... ... ...dd 28.22 5.50 1681 27.77 +257.4Foster FSTR .16 .7 ...dd 30.30 17.00 23 24.30 -10.5FndtnMed FMI ... ... ...dd 109.30 31.70 958 95.05 +39.4FoxFactory FOXF ... ... 31 46.80 31.55 192 42.70 +9.9Francesca FRAN ... ... 31 12.69 4.51 1090 6.13 -16.1sFrankElec FELE .48f 1.0 29 48.45 37.60 72 48.20 +5.0FredsInc FRED .24 14.5 ...dd 13.71 1.30 1256 1.66 -59.0FrghtCar lf RAIL .36 2.1 ...dd 20.46 12.53 64 17.43 +2.0FreqElec FEIM ... ... ...dd 10.59 7.53 3 8.50 -9.2sFreshpet FRPT ... ... ...dd 23.75 14.10 315 23.60 +24.5Fronteo FTEO ... ... ... 22.41 10.68 5 21.80 +74.3FrontC pf FTRPR 11.13 89.9 ... 20.48 7.68 777 12.38 +42.2Frontr rs FTR 2.40 32.8 ... 21.00 6.08 3628 7.32 +8.3FuelTech FTEK ... ... ...dd 1.83 .71 5 1.14 +1.8FuelCell rs FCEL ... ... ...dd 2.49 .95 2536 1.74 +2.4FulgentG n FLGT ... ... ... 7.90 2.73 16 3.81 -12.9FulingGbl n FORK ... ... ... 6.00 3.00 9 3.59 -9.0FullHseR FLL ... ... ...dd 4.10 2.10 48 3.41 -12.3FultonFncl FULT .48f 2.7 18 19.90 16.45 871 17.75 -.8sFunko n FNKO ... ... 59 10.84 5.81 222 11.30 +69.9FusionCon FSNN ... ... ...dd 4.42 1.11 3.30 -12.0FutFintch lf FTFT ... ... ... 8.00 1.30 24 2.08 -50.1FuweiF rs FFHL ... ... ...dd 4.93 2.39 2 3.35 +13.9G -:GWilliFood WILC ... ... 22 7.66 5.11 0 7.00 -2.6G1Thera n GTHX ... ... ... 52.76 12.04 280 38.39 +93.5GCI Lb A n GLIBA ... ... ... 55.47 41.33 620 43.37 -20.8GCI Lb pfA GLIBP .13e ... ... 24.67 18.40 4 23.99 +5.5GDS Hld n GDS .46p ... ... 42.33 6.90 1326 39.15 +73.8GSE Sy GVP ... ... 14 3.65 2.35 33 3.20 -1.5GSI Tech GSIT ... ... ...dd 8.94 6.05 62 7.66 -3.8GSV Cap GSVC ... ... 5 9.39 3.83 150 6.73 +23.5GTY Tch n GTYH ... ... ...cc 10.45 9.75 0 10.01 +.8GTY Tc un GTYHU ... ... ... 11.00 10.14 1 10.35 +.3GTY Tch wt GTYHW ... ... ... 2.02 .98 1.29 -4.4G-III s GIII ... ... 29 51.20 19.26 1192 48.77 +32.2GTx Inc rs GTXI ... ... ...dd 23.40 2.73 117 19.23 +51.3GW Pharm GWPH ... ... ...dd 164.76 92.65 350 157.41 +19.2GWG Hldgs GWGH ... ... ...dd 10.95 7.28 8.03 -3.5GabMedM n MOGLC ... ... ... 100.10 99.90 100.04 GabFood n FOANC ... ... ... 100.10 99.90 100.04 Gab RBI n GRBIC ... ... ... sGaiam A GAIA ... ... ...dd 20.15 10.35 98 19.60 +58.1Galapag n GLPG ... ... ... 121.09 72.90 46 102.67 +9.5GalectinTh GALT ... ... ... 6.74 1.28 1138 5.42 +62.3GalmedPh GLMD ... ... 8 12.22 3.61 78 7.33 -19.9Gam&Lsr n GLPI 2.52 7.1 20 39.32 32.51 1363 35.28 -4.6GamngPtrs GPIC .12e ... ... 12.50 8.18 1 8.68 -22.8Garmin GRMN 2.04 3.3 20 65.96 49.80 716 61.43 +3.1GarrisnCap GARS 1.12 13.1 8 8.95 7.77 97 8.58 +5.8Gemphire n GEMP ... ... ... 21.59 4.75 77 6.95 -12.5Gencor s GENC ... ... 40 18.45 14.85 18 15.65 -5.4GenFin GFN ... ... ...dd 11.30 4.50 44 11.10 +63.2GenFin pfC GFNCP 8.90m 8.6 ... 104.67 92.75 103.20 +2.8GenFin 21 GFNSL 2.03 7.9 ... 26.50 24.08 1 25.65 +1.6GeneticT rs GENE ... ... ... 2.05 .70 92 1.12 -3.4GeniusBr n GNUS ... ... ... 4.37 2.01 18 2.94 +8.1GenMark GNMK ... ... ...dd 13.50 3.63 235 7.08 +69.8GenoceaB GNCA ... ... ...dd 6.78 .79 469 .93 -19.6sGenomic GHDX ... ... ...cc 51.16 26.54 522 51.72 +51.2Genprex n GNPX ... ... ... 19.45 3.84 36 10.69 +127.4Gentex GNTX .44f 1.8 17 24.60 16.59 2190 24.55 +17.2Gentherm THRM ... ... 43 40.80 29.50 300 37.85 +19.2GeospcT hs GEOS ... ... ...dd 18.71 9.18 142 12.91 -.5GerABcp s GABC .60 1.6 21 39.02 30.62 61 37.26 +5.5GeronCp GERN ... ... ...dd 6.68 1.74 2246 3.79 +110.6Gevo rs GEVO ... ... ... 19.20 3.39 123 3.48 -70.5Gibraltar ROCK ... ... 19 40.60 25.61 144 39.90 +20.9GigaMda rs GIGM ... ... ...dd 4.37 2.36 19 3.19 +4.9GilatSatell GILT ... ... ...dd 9.22 4.12 6 8.61 +11.3GileadSci GILD 2.28 3.2 8 89.54 63.76 7597 71.90 +.4sGlacierBc GBCI .92f 2.2 23 41.24 31.38 234 40.98 +4.0GladstnCap GLAD .84 9.2 9 9.95 7.80 77 9.17 -.4Gladst24 pf GLADN 1.50 5.9 ... 26.14 24.60 3 25.43 -1.6GladstnCm GOOD 1.50 8.0 ...dd 23.29 16.78 101 18.65 -11.4GladCm pfA GOODP 1.94 7.3 ... 27.25 25.25 1 26.49 +.3Gladstn pfB GOODO 1.88 7.0 ... 27.80 25.33 3 26.92 +3.2GladCm pfD GOODM 1.75 7.0 ... 26.27 24.56 5 25.01 -3.5sGladstInv GAIN .80a 6.9 16 11.60 9.00 168 11.66 +4.5GladInv pfB GAINO 1.69 6.7 ... 25.90 25.12 1 25.37 +.2GladInv pfC GAINN 1.63 6.4 ... 26.98 25.08 4 25.33 -.5GldsInv pf D GAINM 1.56 6.2 ... 26.35 25.07 1 25.22 -1.5GladstLnd LAND .53 4.1 88 14.29 11.10 38 12.84 -4.4GladLnd pfA LANDP 1.59 6.2 ... 26.94 25.36 2 25.50 -1.4GlenBurnie GLBZ .40 3.4 26 13.42 10.34 9 11.60 +4.9GblBldT n GBT ... ... ...dd 68.05 24.03 488 48.05 +22.1GblEagEnt ENT ... ... ...dd 3.84 .87 680 2.53 +10.5GlbIndem GBLI ... ... 26 49.91 32.22 14 39.72 -5.5GlbIndm 45 GBLIZ 1.94 7.6 ... 26.24 25.02 6 25.64 -.9GlbIndem 47 GBLIL 1.97 7.7 ... 26.24 25.20 6 25.71 -.6GlSlfStor n SELF .26 6.3 ... 5.19 3.92 39 4.16 -9.8GlWatRs n GWRS .28 3.1 ... 10.00 8.40 3 9.18 -1.7GbXSpdvRE SRET 1.24 8.2 ...q 15.88 13.72 44 15.06 -3.1GblXSocM SOCL ... ... ...q 39.03 27.39 41 36.24 +10.0GbXNsChiT QQQC .07e .2 ...q 34.11 24.51 10 31.55 +2.1sGbX Auto n DRIV ... ... ... 15.73 14.56 12 15.68 +2.6GblX SupDv EFAS ... ... ... 19.06 17.18 0 17.59 -2.9GblXYldco YLCO .51 4.3 ...q 12.89 11.36 1 11.76 -6.6GblX Rob n BOTZ ... ... ... 27.42 18.41 1100 23.46 -1.0GlbXCon ef KRMA ... ... ... 20.83 17.33 24 20.26 +4.3sGblXMilTh MILN ... ... ... 22.25 17.31 18 22.12 +14.8GbX Longv LNGR ... ... ... 21.38 18.04 1 20.63 +6.1GlX Intrn n SNSR ... ... ... 21.41 17.66 28 20.65 +4.0GbX HlthW BFIT ... ... ... 19.14 15.68 1 18.95 +13.7GblXSupdiv ALTY 1.25 8.4 ...q 16.00 14.06 2 14.86 -2.9 sGlX Fintc n FINX ... ... ... 26.74 17.90 196 26.17 +19.2GlXCatholc CATH ... ... ... 35.58 29.65 6 34.22 +3.9GlobusM rs GLBS ... ... ... 2.26 .71 1801 .79 -31.1GluMobile GLUU ... ... ...dd 6.06 2.42 2566 5.67 +55.8GlycoMim GLYC ... ... ...dd 26.05 10.06 267 18.18 +8.3Gogo GOGO ... ... ...dd 14.76 4.55 1584 5.09 -54.9GolLNGLtd GLNG .20 .7 ... 35.54 19.32 1063 27.35 -8.3GolLNGPt GMLP 2.31 14.7 ... 23.46 14.27 393 15.71 -31.1GolrLNG pf GMLPP 2.19 8.7 ... 26.70 24.22 22 25.10 -3.5GoldBull n DNJR ... ... ... 8.50 4.40 16 6.47 +36.4GoldenEnt GDEN ... ... 31 34.75 16.63 172 30.81 -5.6GoldenOc rs GOGL .40 4.6 ...dd 9.95 5.43 84 8.74 +7.2GolubCap GBDC 1.28a 7.0 13 20.08 17.35 233 18.31 +.6GoodTimes GTIM ... ... ...dd 3.75 2.25 85 3.50 +32.1Goodyear GT .56 2.2 8 36.52 24.12 2856 25.29 -21.7sGoosehIn n GSHD ... ... ... 17.94 10.78 387 18.74 +19.0GoPro GPRO ... ... ...dd 11.89 4.42 5057 6.09 -19.6GordPoin n GRAQ ... ... ... 9.77 9.70 9.72 +.2GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.35 9.97 10.14 +1.4GorsHl A n GSHT ... ... ... 10.40 9.85 0 10.07 +1.3GoresHl wt GSHTW ... ... ... 1.79 1.24 1.60 +1.9GoresHl un GSHTU ... ... ... 10.75 10.25 10.50 +1.4GovPrpIT GOV 1.72 12.2 23 22.99 11.87 495 14.14 -23.7GovPrpIT46 GOVNI 1.47 5.7 ... 26.37 24.28 30 25.60 -.9sGrCanyEd LOPE ... ... 25 114.63 71.01 208 114.00 +27.3Gravity rs GRVY ... ... 36 108.97 13.18 35 82.25 -13.0GrElCp hn GECC 1.00 10.6 ... 11.30 8.76 12 9.42 -4.3GrElm22 n GECCL 1.63 6.4 ... 25.90 24.75 25.40 -.2GrElm25 n GECCM 1.69 6.8 ... 24.96 24.10 2 24.75 +1.1GrElm hn GEC ... ... ... 4.40 3.20 11 3.78 -6.8GrLkDrge GLDD ... ... ...dd 5.70 3.60 124 5.35 -.9sGrtSoBc GSBC 1.12f 1.9 16 59.65 47.50 13 59.35 +14.9GreenBncp GNBC .10p ... 18 24.40 18.55 217 23.20 +14.3GreenBrick GRBK ... ... 16 12.20 8.90 14 11.95 +5.8GreenPlns GPRE .48 2.3 ...cc 23.70 15.60 448 20.55 +22.0GrnP LP n GPP 1.90f 10.8 10 21.00 15.65 51 17.60 -5.9Greensky n GSKY ... ... ... 27.02 22.05 2604 22.95 -1.8GrCB NY s GCBC .39 1.3 22 38.00 22.16 1 29.50 -9.5Greenlight GLRE ... ... ...dd 23.15 14.10 591 16.10 -19.9GrdsmHld n GSUM ... ... ... 13.99 3.68 91 6.26 -31.6Griffin GRIF .40f .9 33 42.69 28.29 5 42.40 +15.5GrifolsSA s GRFS .46e 2.0 ... 25.18 19.92 348 23.10 +.8Groupon GRPN ... ... ... 5.99 2.90 7413 4.65 -8.8GpAeroCN OMAB 1.71e 4.4 17 52.51 37.45 56 38.48 -7.2GrpoFin GGAL .36e .8 ... 73.45 36.09 527 47.29 -28.2sGuarntyBc GBNK .66 1.9 25 35.05 24.70 602 34.50 +24.8GuarBcs n GNTY .56 1.7 21 37.36 28.00 8 32.92 +7.4GuarFBc GFED .48 2.0 21 24.00 15.89 0 23.95 +7.3GulfIsland GIFI .04 .4 ...dd 13.95 6.90 131 10.05 -25.1GulfRes GURE ... ... 3 2.05 1.31 12 1.46 -.7GulfportE GPOR ... ... 5 15.09 8.11 3103 10.48 -17.9Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 4 20.06 -.1H -:H&E Eqp HEES 1.10 2.9 12 44.24 17.44 197 37.68 -7.3HD Supply HDS ... ... 12 43.98 28.97 2121 42.95 +7.3HMN Fn HMNF ... ... 17 19.70 16.61 3 19.20 +.5sHMS Hldgs HMSY ... ... 42 22.43 11.01 533 21.99 +29.7HTG Mol h HTGM ... ... ...dd 5.83 1.59 477 3.91 +92.6HV Bcp n HVBC .50e ... ... 18.50 13.75 14.70 -3.4HabitRest HABT ... ... 57 18.75 8.10 271 9.75 +2.1HackettGp HCKT .34f 2.1 20 19.24 13.24 37 16.48 +4.9Hailiang n HLG ... ... ... 88.92 7.70 62 81.00 +79.2HainCels lf HAIN ... ... ... 45.61 25.41 1964 27.66 -34.7HalladorE HNRG .16 2.0 9 8.40 4.79 131 7.90 +29.7HallmkFn HALL ... ... ...dd 11.83 8.62 9 10.06 -3.5Halozyme HALO ... ... 41 21.48 11.41 361 18.63 -8.0HamiltnBc HBK ... ... ...dd 15.99 14.00 3 14.79 -4.0sHamilLa n HLNE .85f 1.7 ... 49.83 20.03 384 48.96 +38.3tHancJaf n HJLI ... ... ... 5.64 4.25 25 4.30 -17.9HancWhit HWC .96 1.8 19 56.40 41.05 223 52.85 +6.8HancWht 45 HWCPL 1.49 5.9 ... 26.73 25.00 6 25.39 -2.6HanmiFin HAFC .96 3.1 17 33.10 25.45 162 30.90 +1.8Hanwha rs HQCL ... ... 17 9.50 6.30 21 6.87 -2.1HarbrOne n HONE ... ... 60 22.29 15.92 25 18.72 -2.3Harmonic HLIT ... ... ...dd 5.60 2.80 414 4.30 +2.4HartGImp n HFGIC ... ... ... 100.11 99.99 99.99 -.1HrvrdBio HBIO ... ... 97 6.15 2.35 115 4.85 +47.0HarvCapCr HCAP 1.14a 10.9 7 14.09 9.90 30 10.42 -4.9HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 2 25.30 -.6Hasbro HAS 2.52f 2.8 53 116.20 79.00 649 88.81 -2.3HawHold HA .48 1.3 6 59.45 32.40 515 38.10 -4.4HawaiiTel HCOM ... ... ...dd 31.91 24.01 11 26.45 -14.3Hawkins HWKN .88 2.5 18 50.65 30.55 39 35.50 +.9HawthornB HWBK .40f 1.8 17 23.00 18.07 3 21.95 +5.8HaymkAc n HYAC ... ... ... 9.85 9.50 50 9.80 +2.5HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8sHaymkA un HYACU ... ... ... 10.20 9.88 60 10.20 +3.0HaynesIntl HAYN .88 2.0 ...dd 45.14 28.97 75 43.29 +35.1HlthCSvc HCSG .77f 2.0 ... 56.20 35.04 1223 39.34 -25.4HlthInsInn HIIQ ... ... 25 37.38 12.65 814 33.30 +33.5HealthEqty HQY ... ... 93 80.73 40.21 843 76.82 +64.6HlthStrm HSTM 1.00e ... 73 31.53 21.15 188 27.73 +19.7HrtlndEx HTLD .08 .4 20 25.22 17.38 462 18.85 -19.2sHeartFn HTLF .52a .9 19 57.55 42.10 163 57.00 +6.2HeatBio rs HTBX ... ... ... 7.89 1.09 2108 2.73 -28.7HebronTc n HEBT ... ... ... 4.05 1.45 3 1.55 -41.0HeidrkStr HSII .52 1.4 ...dd 39.73 17.90 95 38.20 +55.6HelenTroy HELE ... ... 16 102.88 81.10 114 94.30 -2.1HeliMAn h HMNY ... ... ... 38.86 .33 33155 .37 -94.1Helius Med n HSDT ... ... ... 11.78 7.47 42 10.78 +38.0HemisMda HMTV ... ... ... 13.20 10.50 25 12.40 +7.4HennesAd s HNNA .40 2.1 9 20.00 14.29 4 19.19 +16.0HSchein s HSIC ... ... 28 93.50 62.56 1068 71.19 +1.9sHrtgeCo HTBK .44 2.4 21 18.05 12.76 157 18.01 +17.6sHrtgeFn HFWA .60 1.8 24 34.00 23.85 109 33.75 +9.6HeritCryst HCCI ... ... 30 25.20 14.35 57 20.50 -5.7HernTher h HRTX ... ... ...dd 35.40 12.70 816 31.40 +73.5HerzdCrb CUBA .12e ... ...q 7.54 6.60 5 6.80 -4.9HeskaCorp HSKA ... ... 64 115.00 56.59 45 104.13 +29.8Hexindai n HX ... ... ... 17.00 10.20 63 12.00 +8.6Hibbett HIBB ... ... 14 29.50 9.40 775 25.80 +26.5HighSenLn SNLN .79 4.3 ...q 18.41 18.13 834 18.24 +.3HighpwrInt HPJ ... ... 4 5.90 2.75 40 3.25 -12.2HghwyH HIHO .32e 7.3 ... 6.55 3.10 2 4.40 +4.8HimaxTch HIMX .24e 2.8 58 13.95 5.97 5568 8.48 -18.6HingmSv HIFS 1.36a .6 19 242.00 174.47 1 216.80 +4.7Histogenics HSGX ... ... ...dd 3.35 1.60 79 2.53 +23.4Holl ysys HOLI .12e .5 11 28.35 15.84 227 23.49 +5.5Hologic HOLX ... ... ...dd 46.80 35.10 2202 38.14 -10.8HomeBLA HBCP .68f 1.5 21 47.20 34.12 7 45.32 +4.9HomeBcs s HOMB .44 1.9 24 26.30 20.82 560 23.54 +1.2HmFdB LA HFBL .48 1.5 19 32.90 23.10 31.85 +13.2HomeStreet HMST ... ... 23 32.60 24.00 101 28.10 -2.9HometBk n HMTA .04p ... ... 13.00 9.80 2 12.57 +12.5sHomeTrBc HTBI ... ... 27 28.00 21.40 15 28.00 +8.7HomolMd n FIXX ... ... ...dd 24.40 16.12 54 20.98 +12.4HookerFu HOFT .56 1.2 17 52.75 35.90 100 45.80 +7.9HopeBcp HOPE .52 2.8 16 19.92 15.10 637 18.63 +2.1HopFedBc HFBC .20 1.2 21 16.45 13.51 4 16.01 +13.5HorizBcp s HBNC .60f 1.9 19 32.85 25.00 85 32.33 +16.3HorizPhm HZNP ... ... ...dd 16.72 10.10 1355 16.34 +11.9HorizTFn HRZN 1.20 11.7 10q 11.88 9.66 122 10.22 -8.9Hor OEXcc QYLD 2.26e 9.1 ...q 25.50 22.67 115 24.71 +.7HorzDAX DAX .60m 2.0 ... 34.00 28.53 1 30.29 -4.1Hortonwks HDP ... ... ...dd 22.00 11.50 1058 17.35 -13.7HospPT HPT 2.12f 7.3 11 31.27 23.83 1207 29.05 -2.7HostessBr n TWNK ... ... 24 16.75 11.00 1288 13.01 -12.2Hostess wt TWNKW ... ... ... 3.16 1.23 2.23 -4.3HoughMH HMHC ... ... ...dd 13.95 6.20 540 6.85 -26.3sHoustWC HWCC .12m 1.4 ... 8.40 4.70 132 8.35 +16.0HovnEn pf A HOVNP ... ... ... 8.47 5.50 13 6.51 -13.2HowardBcp HBMD ... ... 29 24.20 16.70 189 18.00 -18.2HubGroup HUBG ... ... 28 52.25 33.18 162 49.60 +3.5HudsonGbl HSON .20 11.5 ...dd 2.44 1.26 23 1.74 -22.7HudsonTc HDSN ... ... 40 10.40 2.05 857 2.38 -60.8HuntJB JBHT .96 .8 20 130.35 85.61 545 127.27 +10.7HuntMar un HUNTU ... ... ... 10.90 9.85 10.12 +2.5HunterMar HUNT ... ... ... 10.00 7.99 0 9.82 +.6HuntMar wt HUNTW ... ... ... .97 .06 .37 +22.9HuntBncsh HBAN .44 2.8 17 16.60 12.14 8090 15.56 +6.9HuntBcs pf HBANO 1.56 5.8 ... 28.68 25.75 23 26.79 -4.8HuntB pfC HBANN 1.47 5.7 ... 26.85 24.76 7 25.69 -1.3Str 7handl n HNDL ... ... ... 25.98 23.65 10 24.26 -3.2Hurco HURC .44f .9 19 50.50 31.18 12 47.55 +12.9HuronCon HURN ... ... ...dd 44.85 29.53 40 40.95 +1.2HutChMd n HCM ... ... ... 42.25 19.80 170 28.81 -26.9HuttigBld HBP ... ... ...dd 7.75 4.82 65 5.20 -21.8Hydrognc HYGS ... ... ...dd 12.00 6.75 32 7.50 -32.4I -:I-AMCap n IAM ... ... ... 11.94 9.75 10.17 +3.0I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2I-AMCap rt IAMXR ... ... ... .51 .21 .40 +33.3IAC Inter IAC 1.36 .9 59 166.64 98.27 780 156.13 +27.7IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 4.89 2.93 24 3.30 -4.1ICC Hld n ICCH ... ... 75 18.00 14.54 1 15.67 -3.7ICF Intl ICFI .56 .8 22 71.95 41.10 147 71.15 +35.5ICU Med ICUI ... ... ...cc 298.30 164.00 144 290.70 +34.6IClickInt n ICLK ... ... ...dd 11.40 5.05 177 7.97 -11.9ID Syst IDSY ... ... ...dd 8.05 5.50 98 6.15 -11.4sIdexxLab s IDXX ... ... 65 220.90 146.09 398 218.04 +39.4IES Hldgs IESC ... ... 25 19.35 14.05 6 17.50 +1.4sIF Bancp IROQ .20f .9 26 21.87 19.10 1 22.05 +12.2IFresh n IFMK ... ... ...dd 18.00 4.62 15 5.63 -56.6IHS Mark INFO ... ... 30 52.61 42.40 1284 51.16 +13.3II-VI IIVI ... ... 30 53.08 30.73 221 46.95 ILG Inc ILG .70 2.0 40 35.00 24.38 799 34.61 +21.5tIMV Inc n IMV ... ... ... 7.21 6.01 17 6.07 -11.8INTLFCStn INTL ... ... 17 52.00 33.11 39 51.44 +20.9IPG Photon IPGP ... ... 39 264.11 136.62 343 248.48 +16.0iPass IPAS ... ... ...dd 1.46 .25 428 .46 -11.2iPicEnt n IPIC ... ... ... 17.00 6.75 3 9.75 -35.6IQ US Lg n CLRG .08e ... ... 27.80 24.16 7 25.87 +2.3IQIYI n IQ ... ... ... 32.40 15.30 17442 30.85 +98.4IRSA Prop IRCP 1.86e 5.3 ... 64.68 31.10 7 35.00 -38.1sIRhythm n IRTC ... ... ...dd 81.66 34.95 332 76.57 +36.6iRobot IRBT ... ... 31 109.78 55.77 626 69.04 -10.0iShEMAsia EEMA 1.23e 1.6 ...q 81.27 63.72 32 75.24 +2.0iShTurkey TUR 1.10e 3.4 ...q 47.13 30.61 605 32.22 -25.9iShIntTBd s IGOV ... ... ...q 201.98 48.33 84 49.23 -1.4iShNewZea ENZL 2.01e 4.0 ...q 50.56 44.71 19 50.25 +5.9iSh1-3yITB ISHG .20e .2 ...q 87.67 80.47 1 83.27 -1.1iShSelDiv DVY 3.03e 3.1 ...q 102.32 89.53 732 98.36 -.2siShGTimb WOOD .94e 1.1 ...q 83.86 60.17 54 83.26 +17.1iShEurFn EUFN .74e 3.4 ...q 25.85 21.03 2909 21.85 -6.3iShAsiaexJ AAXJ 1.30e 1.7 ...q 83.52 66.73 1914 77.92 +2.1iShEMInfr EMIF .93e 3.1 ...q 35.28 29.72 1 29.89 -9.2iShGClnEn ICLN .33e 3.6 ...q 10.08 8.31 126 9.20 -1.3iShACWX ACWX 1.00e 2.0 ...q 53.74 45.17 146 49.70 -.5iSh ACWI ACWI 1.43e 1.9 ...q 77.54 65.00 1509 73.80 +2.4iSEafeSC SCZ 1.51e 2.3 ...q 69.19 57.08 1018 65.86 +2.1iShEMBd EMB 5.27e 4.9 ...q 117.46 106.93 6190 107.59 -7.3iShGnmaBd GNMA .75e 1.6 ...q 50.14 47.84 7 48.28 -2.4iSh7-10yTB IEF 1.96 1.9 ...q 108.81 100.33 4400 101.85 -3.5iSh1-3yTB SHY .52 .6 ...q 84.72 83.09 4351 83.30 -.7iShEurRE IFEU 1.46e 3.6 ...q 42.63 36.57 2 40.93 -.6iShIntlRE IFGL 1.48e 4.9 ...q 31.77 27.88 57 30.25 +.8iShEuroSC IEUS 1.08e 1.8 ...q 62.36 51.45 34 59.20 +2.3iShs SOX SOXX 1.55e .8 ...q 198.84 138.23 694 193.63 +14.0iShIndia50 INDY .15e .4 ...q 39.29 33.19 104 35.53 -4.3iShNsdBio s IBB ... ... ...q 119.30 96.84 1983 109.76 +2.8iShMBS MBB 3.04e 2.4 ...q 107.76 102.93 381 103.67 -2.7iShCorUSCr CRED 4.20 3.9 ...q 112.93 106.38 73 107.11 -4.4iShIntCrBd CIU 3.09 2.9 ...q 110.70 105.71 217 106.18 -2.8iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.49 1042 103.60 -.9iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 118.68 289 119.64 -2.1iSCorUSVal s IUSV 1.16e 2.1 ...q 58.64 49.35 235 54.84 -1.0siSCorUSGr s IUSG .72e 1.2 ...q 58.80 47.00 367 58.53 +8.9iShShtTrB SHV .03e ... ...q 110.43 110.18 2576 110.29 iShUSPfd PFF 2.13a 5.7 ...q 39.28 36.52 2308 37.49 -1.5iShCrShUS s ISTB ... ... ... 50.47 48.89 99 49.03 -1.6siShSCGrth IJT 1.54e .8 ...q 193.22 149.00 110 191.74 +12.7Itus Cp hrs ITUS ... ... ...dd 6.43 .60 52 3.61 +53.0 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Friday, June 8, 2018

PAGE 62

Iberiabnk IBKC 1.52f 1.8 30 87.55 68.55 448 83.25 +7.4Iberia pfB IBKCP 1.66 6.1 ... 30.50 25.82 11 27.27 -3.9Iberiab pfC IBKCO 1.65 6.1 ... 28.92 26.21 1 26.93 -4.2Icahn Ent IEP 7.00f 10.0 29 73.23 47.56 46 70.25 +32.5IchorHld n ICHR ... ... 11 35.51 17.76 2691 24.23 -1.5sIcon PLC ICLR ... ... 34 133.54 90.01 207 133.06 +18.6IconixBrnd ICON ... ... 1 7.06 .58 632 .66 -49.2IdealPower IPWR ... ... ...dd 3.29 1.06 215 1.20 -15.8Identive lf INVE ... ... ...dd 5.91 2.55 5 4.41 +32.0IderaPhm IDRA ... ... ...dd 2.87 1.32 1580 2.04 -3.3siKangHlth KANG ... ... 18 20.56 11.70 421 20.55 +30.1Ikonics IKNX ... ... ... 13.03 7.25 2 10.89 +44.8sIllumina ILMN ... ... 73 285.49 167.98 601 280.71 +28.5ImageSens ISNS ... ... ...dd 5.20 2.50 2 4.25 +44.1sImmersn h IMMR ... ... 9 16.08 5.76 636 15.94 +125.8ImmuCell ICCC ... ... 77 9.25 5.26 26 6.96 -20.8ImmuneDs IMDZ ... ... ...dd 13.05 2.80 287 4.30 +10.3ImmuneP rs IMNP ... ... ... 3.43 .21 275 .24 -58.8ImunoGn IMGN ... ... ...dd 13.41 4.26 9281 10.34 +61.3sImunmd IMMU ... ... ...dd 26.04 7.17 3042 25.44 +57.4Immuron n IMRN ... ... ... 16.70 4.47 8 9.39 +77.5Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8Immutep IMMP ... ... ... 3.06 1.25 49 2.60 +65.6ImpaxLabs IPXL ... ... ...dd 25.70 13.25 18.30 +9.9Imperva IMPV ... ... ...dd 52.40 37.17 208 48.85 +23.0Impinj n PI ... ... ... 60.85 9.95 789 20.55 -8.8ImprimisP IMMY ... ... ...dd 3.90 1.35 73 2.35 +38.2Incyte INCY ... ... ...dd 140.11 60.23 1919 69.02 -27.1sIndBkMA INDB 1.52f 1.8 24 83.05 60.30 79 82.65 +18.3IndBkMI IBCP .60 2.3 20 27.10 18.50 135 26.40 +18.1IndepBkTX IBTX .56f .7 23 79.00 51.71 186 76.30 +12.9IndusAcq n INDU ... ... ... 11.74 9.65 9.84 +.9IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3IndusAc un INDUU ... ... ... 10.60 9.95 10.55 +5.0IndSvAm lf IDSA ... ... ... 2.70 1.13 1 2.15 +31.1IndLogis n ILPT .27p ... 69 24.00 17.21 92 21.40 -8.4Innera INFN ... ... ...dd 12.39 6.10 1568 9.27 +46.4InnityPh INFI ... ... ...dd 3.75 .93 344 1.96 -3.4sInfPrCas IPCC 2.32 1.6 30 148.60 83.00 24 148.20 +39.8InaRx n IFRX ... ... 80 42.83 14.47 7 36.70 +75.2InfoSvcs III .20f 4.9 5 4.63 3.52 237 4.05 -2.9InfoSonc rs IFON ... ... ... 21.00 2.70 528 4.04 -43.8InfrEnAlt IEA ... ... ... 10.42 8.25 106 9.49 -4.3InfrEnAl wt IEAW ... ... ... .99 .43 .93 +18.2InglesMk h IMKTA .66 2.3 12 38.10 20.75 56 28.55 -17.5InnerWkgs INWK ... ... 25 12.03 8.19 171 8.86 -11.7Innodata INOD ... ... ...dd 1.90 .88 36 1.15 -15.4Innophos IPHS 1.92 3.9 44 51.34 38.66 61 48.92 +4.7sInnospec IOSP .88f 1.1 29 79.95 54.10 85 79.93 +13.2InnovBio rs INNT ... ... ... 50.50 3.43 217 11.32 +85.6MnstD wt h MSDIW ... ... ... .35 .01 .05 +2.0InnovSolu ISSC ... ... 10 4.54 2.60 3 2.91 -1.0Innoviva INVA 1.00 6.8 14 17.99 11.47 624 14.61 +3.0Inogen INGN ... ... ...cc 193.14 87.35 330 181.49 +52.4Inovalon n INOV .12p ... ... 17.80 8.90 381 10.35 -31.0InovioPhm INO ... ... ...dd 8.64 3.76 652 4.46 +8.0Inpixon rs INPX ... ... ... 65.40 .29 461 .35 -94.4InseegoCp INSG ... ... ...dd 2.33 .87 239 1.98 +23.0sInsightEnt NSIT ... ... 17 50.03 32.11 263 50.07 +30.8Insignia s ISIG .70e ... ...dd 2.40 .90 8 1.77 +48.7Insmed INSM ... ... ...dd 33.94 11.49 331 28.50 -8.6InspEnt INSE ... ... ... 14.00 4.40 50 5.65 -42.3Insteel IIIN .12a .4 25 34.32 23.20 32 32.45 +14.6sInsulet PODD ... ... ...dd 96.92 40.92 332 94.02 +36.3InsysTher s INSY ... ... ...dd 14.00 4.10 467 7.14 -25.8IntecPhm n NTEC ... ... ...dd 9.80 4.35 53 4.63 -10.2IntegLfSc s IART ... ... 73 65.79 41.51 496 64.47 +34.7IntgDv IDTI ... ... 35 34.75 23.07 1411 34.11 +14.7IntegMed n IMTE ... ... ... 44.00 1.85 74 18.15 +222.4Intel INTC 1.20 2.1 21 57.60 33.23 27571 55.88 +21.1Intellia n NTLA ... ... ...dd 35.99 11.75 548 26.95 +40.2Intelliph IPCI ... ... 3 2.92 .32 177 .40 -49.8IntParfum IPAR .84 1.6 37 55.20 34.40 63 53.05 +22.1InteractB IBKR .40 .6 39 80.32 35.44 955 70.18 +18.5InterceptP ICPT ... ... ...dd 135.59 51.05 412 71.73 +22.8InterDig IDCC 1.40 1.7 11 84.55 67.55 129 82.00 +7.7Interface TILE .26 1.1 24 26.25 18.30 176 23.25 -7.6Intergroup INTG ... ... ...dd 28.35 21.30 5 25.95 +8.9IntlnkEl n LINK ... ... ...cc 9.85 4.10 4.22 -19.2Intermolec IMI ... ... ...dd 1.65 .86 59 1.46 +6.6Internap rs INAP ... ... ... 22.36 8.88 334 11.41 -27.4IntlBcsh IBOC .66 1.5 18 44.90 33.00 179 44.40 +11.8IntlSpdw ISCA .47f 1.1 9 47.45 32.25 100 43.40 +8.9IntrntGold IGLD ... ... ... 11.26 2.40 3 2.54 -70.0IntrntInitJ IIJI .12e 1.2 ... 12.50 8.12 10.40 +14.2IntrpDia rs IDXG ... ... 1 2.04 .72 165 .88 -13.6IntersENT XENT ... ... ...dd 42.95 24.65 259 41.45 +27.9Intersectns INTX ... ... ...dd 4.89 1.46 141 2.14 -5.3Intevac IVAC ... ... 97 14.00 4.51 163 4.85 -29.2IntraCellu ITCI ... ... ...dd 25.82 9.35 242 22.84 +57.7IntriCon IIN ... ... ...cc 36.50 6.05 139 35.05 +77.0Intuit INTU 1.56 .8 46 209.54 130.26 1209 206.26 +30.7IntSurg s ISRG ... ... 73 494.07 292.17 870 485.34 +33.0InBLDR As ADRA .72e 2.0 ...q 37.70 30.49 1 35.49 +2.7InBLDR Dv ADRD .72e 3.1 ...q 25.31 21.63 10 23.14 -1.7InBLDR Em ADRE .60e 1.4 ...q 48.92 37.75 5 43.34 +.5InBLDR Eu ADRU .78e 3.5 ...q 24.65 21.28 2 22.49 -1.8Investar ISTR .14f .5 28 28.95 20.25 11 28.80 +19.7InvestBncp ISBC .36 2.6 20 14.69 12.48 1472 13.67 -1.5InvTitl ITIC 1.60a .8 16 221.88 162.67 1 188.36 -5.0Invuity n IVTY ... ... ...dd 9.55 2.35 113 3.65 -41.1IonisPhm IONS ... ... ...cc 65.51 39.07 721 45.98 -8.6IovanceTh IOVA ... ... ...dd 19.90 4.45 2413 13.10 +63.8iPLgExR1K 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 8.15 22 18.85 +24.4Iridex IRIX ... ... ...dd 10.98 4.28 8 7.08 -7.1IridiumCm IRDM ... ... 19 17.70 9.68 1358 15.75 +33.5Iridium pfB IRDMB 16.88 3.2 ... 593.19 348.00 531.91 +32.3IronwdPh IRWD ... ... ...dd 19.94 12.89 1635 17.32 +15.5iShRUT P n AMCA .26e ... ... 28.53 24.40 26.99 -1.4iSh USD n SUSC ... ... ... 25.90 24.01 2 24.19 -5.0iSh 1-5Yr n SUSB ... ... ... 25.26 24.46 11 24.55 -1.7iShExpoTc XT .14p ... ...q 38.52 30.75 133 37.47 +5.7iSh USA Op ESGU .92e 1.5 ... 62.57 52.86 16 60.72 +4.1iShHYlexOG HYXE ... ... ... 55.47 49.80 50.13 -1.8iShFallAn n FALN 1.48a 5.6 ... 30.06 26.26 31 26.50 -2.4iSh ESG Opt ESGD ... ... ... 72.49 62.02 23 67.94 +.1iSh GlImp n MPCT 1.18e 2.0 ... 62.84 54.01 3 59.31 +.2iShCTotBd s IUSB ... ... ...q 51.49 48.94 108 49.21 -3.3iShCHGer HEWG .68e 1.6 ...q 30.35 26.39 85 28.70 iSh UAE UAE .63e 3.8 ...q 18.08 15.86 10 16.71 -.5iSh Qatar QAT .66e 3.7 ...q 18.00 13.01 12 17.68 +9.1iShCmdSel COMT 1.89e 4.8 ...q 40.62 31.13 58 39.30 +8.1iShGblGld rs RING ... ... ...q 20.84 16.88 136 17.86 -5.0Isramco ISRL ... ... ...dd 128.93 92.00 0 114.00 +8.9Iteris ITI ... ... ...dd 8.17 4.09 202 4.91 -29.6IterumTh n ITRM ... ... ... 13.00 11.23 62 12.00 -6.6Itron ITRI ... ... ...dd 79.95 56.70 252 58.95 -13.6IturanLoc ITRN .96 3.1 17 38.00 28.50 142 31.15 -8.9IvyNxFoc ef IVFGC ... ... ... 100.02 99.99 100.02 IvNxFcVl ef IVFVC ... ... ... 100.02 99.99 100.02 IvNxShEn IVENC ... ... ... 100.06 99.98 100.02 tIzea n IZEA ... ... ... 7.85 1.24 1517 1.31 -71.1J -:J&J Snack JJSF 1.80 1.2 23 157.33 124.10 49 146.17 -3.7j2Global JCOM 1.66f 1.9 30 90.90 70.27 300 86.47 +15.2JA Solar JASO ... ... 11 8.48 6.01 395 7.07 -5.2JD.com JD ... ... 20 50.68 34.76 13768 39.50 -4.6tJMU Ltd JMU ... ... ... 2.60 .48 50 .49 -52.0sJackHenry JKHY 1.48 1.2 29 129.19 98.16 270 128.60 +10.0JackInBox JACK 1.60 1.9 24 110.21 79.23 488 82.28 -16.1JksvllBcIL JXSB .40 1.2 ... 34.99 29.00 33.65 +5.1JkksPac JAKK ... ... ...dd 4.35 1.95 45 2.80 +19.1Jamba JMBA ... ... ...dd 10.71 6.71 83 10.03 +24.4JRiverGrp JRVR 1.20a 3.0 27 44.34 32.17 225 39.77 -.6JanusSmC JSML ... ... ... 41.93 32.73 6 40.90 +11.3sJanSmMid JSMD ... ... ... 43.68 33.36 4 42.97 +10.7JanLTCar n OLD ... ... ... 27.72 21.60 1 24.68 +3.1JanObes n SLIM ... ... ... 37.33 25.28 3 36.39 +17.4JanOrgan n ORG ... ... ... 36.00 27.49 6 33.02 -4.4Jason Inds JASN ... ... ...dd 3.88 .77 15 2.88 +21.5Jason wt JASNW ... ... ... .14 .01 .02 -17.4sJazzPhrm JAZZ ... ... 24 176.25 128.58 738 175.53 +30.4JensynAc n JSYN ... ... ... 11.10 10.06 10.60 +2.9JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7JensynAc wt JSYNW ... ... ... .55 .11 .19 -49.6JensynAc un JSYNU ... ... ... 11.21 9.01 9.02 -16.9JerashHl n JRSH ... ... ... 11.00 7.01 18 7.76 -9.7JetBlue JBLU ... ... 11 24.13 18.05 4292 18.77 -16.0JetPay h JTPY ... ... ...dd 4.90 1.45 115 1.90 -25.2JewettCm s JCTCF ... ... 23 8.96 5.73 5 8.10 +8.0JohnsnOut JOUT .48 .6 20 82.50 43.00 33 81.39 +31.1JointCorp JYNT ... ... ...dd 8.00 3.41 60 7.38 +48.8JounceTh n JNCE ... ... ... 29.25 6.92 1510 7.35 -42.4JunprPhm JNP ... ... 16 13.25 4.30 47 9.20 +89.7K -:K2M Grp KTWO ... ... ...dd 25.99 16.44 194 22.79 +26.6KBL Merg n KBLM ... ... ... 10.00 9.65 100 9.93 +2.3KBL Mrg wt KBLMW ... ... ... .28 .15 .23 +16.8KBL Mrg rt KBLMR ... ... ... .56 .25 158 .38 +31.0KBL Mg un KBLMU ... ... ... 10.60 9.10 107 10.55 +3.8KBS Fash rs KBSF ... ... ... 15.00 1.41 6 5.20 +25.6KCAP Fin KCAP .40 12.4 ... 4.00 2.91 93 3.22 -5.6KCAP 22 n KCAPL 1.53 6.0 ... 25.73 24.65 4 25.46 +1.4KEYW Hld KEYW ... ... ...dd 9.74 4.94 559 9.30 +58.4KLA Tnc KLAC 3.00f 2.6 16 123.96 87.93 1899 115.93 +10.3KLX KLXI ... ... 27 82.50 45.73 820 73.11 +7.1KVHInd KVHI ... ... ...dd 12.65 9.05 8 11.35 +9.7KaiserAlu KALU 2.20 2.0 37 116.86 83.74 69 112.58 +5.4Kala Ph n KALA ... ... ... 26.75 11.81 263 13.87 -25.0Kalvista rs KALV ... ... ...dd 15.80 5.48 23 8.27 -15.2Kamada KMDA ... ... ... 8.40 3.75 3 5.15 +8.4KandiTech KNDI ... ... ... 9.90 3.50 404 4.20 -38.2Karyophm KPTI ... ... ...dd 20.39 8.00 711 17.32 +80.4KayAnAc n KAAC ... ... ... 10.08 9.64 75 9.83 +1.2KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6KayneAn un KAACU ... ... ... 11.18 9.85 10.35 +3.9KaziaTh rs KZIA ... ... ... 6.68 1.63 11 4.99 +56.9KearnyF s KRNY .16f 1.1 57 15.60 12.75 356 14.75 +2.1KellySA KELYA .30 1.3 12 32.31 21.01 182 23.04 -15.5KellySB KELYB .30 1.0 15 29.07 20.18 28.84 +1.2KemPhm n KMPH ... ... ...dd 8.40 2.45 127 6.95 +71.6KY FstFd KFFB .40 4.7 36 10.00 8.25 0 8.55 -4.5KeryxBio KERX ... ... ...dd 8.38 3.92 584 5.11 +9.9KewnSc KEQU .68 2.0 21 34.95 22.85 1 33.78 +16.6KeyTrn KTCC ... ... 16 8.60 6.69 8 8.36 +22.6sKforce KFRC .48 1.4 26 34.30 16.75 196 34.25 +35.6KimballEl KE ... ... 19 22.45 15.75 33 19.30 +5.8KimballInt KBAL .28 1.7 17 20.97 15.40 49 16.37 -12.3KindredBio KIN ... ... ...dd 10.40 6.55 54 10.20 +7.9KingldJw KGJI ... ... 2 2.50 1.20 20 1.35 -33.2Kingstone KINS .40 2.3 27 21.70 13.21 5 17.45 -7.2KingtoneW KONE ... ... ... 9.90 2.63 15 7.60 +77.6KiniksaPh n KNSA ... ... ... 24.64 16.54 124 17.36 -10.8KinsaleCp n KNSL .28 .5 ... 55.45 34.70 43 54.77 +21.7Kirklands KIRK ... ... 37 13.48 8.17 163 12.46 +4.1KitovPh n KTOV ... ... ... 3.81 1.27 810 2.80 +22.8KitovPh wt KTOVW ... ... ... 1.10 .40 .67 +11.7KonaGrill KONA ... ... ...dd 5.00 1.50 30 2.90 +65.7KopinCp KOPN ... ... ...dd 4.60 2.80 242 3.50 +9.4KornitDig n KRNT ... ... ... 21.80 11.70 274 16.80 +4.0Koss h KOSS ... ... ...dd 3.58 1.40 154 2.23 -27.8KraftHnz n KHC 2.50 4.3 16 93.88 54.11 4491 57.67 -25.8KratosDef KTOS ... ... ...dd 13.93 8.90 675 11.40 +7.6sKrystlBio n KRYS ... ... ... 12.60 8.03 93 12.68 +20.5Kulicke KLIC ... ... 50 28.71 18.22 788 23.68 -2.7KuraOnc n KURA ... ... ...dd 24.03 5.90 143 16.35 +6.9L -:LCNB Corp LCNB .64 3.3 15 22.84 18.05 10 19.65 -3.9LGI Homes LGIH ... ... 11 81.88 34.11 363 59.69 -20.4LHC Grp LHCG ... ... 37 80.45 56.76 235 77.50 +26.5LKQ Corp LKQ ... ... 19 43.86 29.60 2316 32.57 -19.9 tLM FdgA n LMFA ... ... ... 6.65 .51 193 .50 -68.5LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2LPL Fincl LPLA 1.00 1.4 25 73.28 38.86 641 70.87 +24.0LRAD h LRAD .04 2.0 ...dd 2.58 1.46 75 2.02 -18.9LSI Ind lf LYTS .20 3.5 26 9.54 4.99 81 5.67 -17.6LaJollaPh LJPC ... ... ...dd 41.36 22.68 281 31.16 -3.2LakeShBc h LSBK .40 2.3 42 18.00 15.41 17.31 +.9LakeldB LBAI .46f 2.2 19 21.90 15.06 73 20.95 +8.8Lakelnd s LKFN 1.04f 2.0 21 52.43 41.30 73 51.00 +5.2LakeInd LAKE ... ... 11 17.18 11.20 38 14.30 -1.7LamResrch LRCX 4.40f 2.3 18 234.88 139.24 12122 188.83 +2.6LamarAdv LAMR 3.64 5.1 24 79.17 61.36 323 71.50 -3.7LancastrC LANC 2.40 1.9 30 135.86 113.34 56 128.84 -.3Landcad n LCA ... ... ... 11.00 9.89 95 10.14 +2.0Landcad wt LCAHW ... ... ... .83 .59 .69 -1.3Landcad un LCAHU ... ... ... 13.08 10.40 1 11.46 +8.9Landec LNDC ... ... 19 14.95 11.42 12 14.35 +13.9LandBncp LARK .80b 2.8 29 30.24 25.73 0 28.21 -2.7LandmInfr LMRK 1.47 10.8 21 18.75 12.95 33 13.55 -25.1LandIn pfA LMRKP 2.00 8.3 ... 26.14 21.76 6 24.05 -4.8LndInf un B LMRKO 1.98 8.4 ... 25.76 22.15 5 23.53 -7.8LandInf pfC LMRKN 1.75 7.6 ... 25.22 22.17 9 23.00 -5.1LandsEnd LE ... ... 25 23.95 10.55 167 21.90 +12.0Landstar LSTR .60 .5 25 118.60 80.00 120 113.05 +8.6Lantheus n LNTH ... ... 5 24.45 13.55 960 14.45 -29.3Lantronix LTRX ... ... ... 3.56 1.78 141 2.99 +48.0Lattice LSCC ... ... ...dd 7.10 5.05 648 6.01 +4.0LaureatE n LAUR ... ... ... 18.96 10.46 587 15.76 +16.2Lawsn LAWS ... ... 7 28.00 19.30 4 24.35 -1.6Layne LAYN ... ... ...dd 16.96 7.16 245 15.75 +25.5Lazydays n LAZY ... ... 29 11.10 8.28 13 8.75 -21.2LeMaitreV LMAT .28 .8 38 41.28 25.05 114 33.77 +6.1LeadgBr g LBIX ... ... ...dd 3.75 .74 14 1.22 -25.2LeapTh n LPTX ... ... ... 10.25 4.90 38 8.23 +31.9LegacyRes LGCY ... ... ...dd 10.54 1.07 846 6.34 +293.8LegcyR pf LGCYP 2.00 17.0 ... 18.05 3.69 3 11.75 +150.0LegcyR pfB LGCYO 2.00 19.1 ... 15.90 3.69 27 10.45 +122.8LegacyTxF LTXB .64 1.5 19 46.45 34.58 156 43.57 +3.2LM DevDvr DDBI ... ... ...q 31.49 27.53 29.72 +.1LM EMDvr EDBI ... ... ...q 35.60 29.72 31.71 -4.0LM USDvrs UDBI ... ... ...q 32.99 29.13 31.76 +.7LM LoVHiD LVHD ... ... ...q 32.10 28.75 46 29.66 -5.9LM Gl Inf n INFR ... ... ... 30.39 27.00 2 27.62 -6.3LM SC Qu n SQLV ... ... ... 30.10 23.33 0 30.04 +10.3LeisAcq n LACQ ... ... ... 9.65 9.55 9.63 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3LeisAcq un LACQU ... ... ... 10.02 9.30 9.98 +.7LendgTree TREE ... ... ...dd 404.40 158.00 278 270.25 -20.6LevOneBc n LEVL ... ... 60 30.79 27.05 38 28.07 -4.1LexiPhm rs LXRX ... ... ...dd 18.00 7.67 667 12.78 +29.4LexnFint n LX ... ... ...cc 20.00 10.15 203 14.94 +7.5LianlouSm LLIT ... ... ... 3.69 1.05 55 2.22 +26.6LibBrdbdA LBRDA ... ... ...dd 104.35 67.75 160 72.20 -15.1LibBrdbdC LBRDK ... ... ...dd 104.66 68.33 863 72.64 -14.7LibExpA n LEXEA ... ... ... 58.20 35.89 297 44.38 +.1LibExpB n LEXEB ... ... ... 57.52 39.17 44.79 -.5LibtyGlobA LBTYA ... ... ...dd 39.73 27.92 1188 29.32 -18.2LibtyGlobB LBTYB ... ... ... 39.00 28.00 0 29.43 -17.2LibtyGlobC LBTYK ... ... ... 37.86 27.04 2602 28.50 -15.8LibLA A n LILA ... ... ...dd 24.00 18.26 96 22.10 +2.4LibLA C n LILAK ... ... ... 23.92 17.90 346 22.10 +3.3LibMSirA n LSXMA ... ... ... 46.75 38.61 422 46.11 +16.3LibMSirB n LSXMB ... ... ... 47.80 38.62 0 45.84 +3.0LibMSirC n LSXMK ... ... ... 46.69 38.52 550 46.14 +16.3LibMBrA n BATRA ... ... ... 26.52 21.35 74 25.75 +16.8LibMCFor FWONK ... ... ... 41.14 28.37 1915 32.22 -5.7LibMAFor FWONA ... ... ... 39.37 27.22 137 30.93 -5.5LibMBrC n BATRK ... ... ... 26.20 21.53 155 25.72 +15.8LibertyTax TAX .64 5.9 11 14.70 7.75 30 10.80 -1.8LibTripA A LTRPA ... ... ...cc 17.20 7.90 1052 16.15 +71.4LibTripA B LTRPB ... ... 63 17.05 9.00 16.45 +75.0LifePtHlth LPNT ... ... 52 67.95 41.45 229 54.55 +9.5LifetimeBr LCUT .17 1.5 19 20.20 10.00 42 11.20 -32.1Lifevant rs LFVN ... ... ... 6.84 2.86 103 5.19 +9.0LifewayFds LWAY ... ... 20 10.75 4.76 10 6.07 -24.1LigandPh LGND ... ... 64 201.30 110.35 232 198.96 +45.3LightPath LPTH ... ... ... 4.10 1.97 86 2.19 -1.4Lightbrdg rs LTBR ... ... ... 4.80 .94 545 1.15 -6.1Limbach n LMB ... ... ...dd 15.22 11.08 6 11.36 -17.9LimelghtN LLNW ... ... ... 6.05 2.72 540 5.04 +14.3Limoneira LMNR .25 1.0 21 26.06 19.30 10 24.37 +8.8LincEdSv LINC .08 4.4 ...dd 3.55 1.49 1 1.83 -9.4LincElec LECO 1.56 1.7 26 101.34 81.48 342 93.00 +1.6LindbladEx LIND ... ... 65 13.00 8.66 54 12.38 +26.5Lindblad wt LINDW ... ... ... 2.25 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 5.33 1.03 239 1.28 -62.8Liquidity LQDT ... ... ...dd 7.65 4.34 32 5.85 +20.6Littelfuse LFUS 1.48 .7 45 226.33 157.91 171 224.75 +13.6sLivaNova n LIVN ... ... 32 96.75 54.67 382 95.86 +19.9LiveOakB n LOB .12 .4 12 31.00 20.75 103 30.40 +27.5LiveVent rs LIVE ... ... ...cc 26.50 9.11 6 12.54 -21.5LiveXLve n LIVX ... ... ... 10.25 3.43 97 5.45 +36.3sLivePrsn LPSN ... ... ...dd 22.20 10.30 572 21.95 +90.9sLogitech LOGI .63e 1.4 32 43.80 32.66 477 43.82 +30.3LogMeIn LOGM 1.20 1.1 97 134.80 103.00 375 106.85 -6.7sLoneRs n LONE ... ... ... 7.50 2.43 193 7.33 +84.6LoopInd n LOOP ... ... ... 19.00 10.41 44 11.55 -20.2LoralSpac LORL ... ... 59 51.75 36.85 38 38.95 -11.6LoxoOncol LOXO ... ... ...dd 208.95 67.02 814 173.71 +106.4lululemn gs LULU ... ... 55 126.85 51.30 2634 122.70 +56.1Lumentm n LITE ... ... 16 74.40 41.95 1257 61.10 +24.9Luminex LMNX .24 .8 39 29.73 18.62 223 29.51 +49.8LunaInn h LUNA ... ... ...cc 4.00 1.16 94 3.08 +26.7LuthBur n LBC .07e ... ... 13.60 11.02 52 12.61 +4.7M -:MACOM MTSI ... ... ...dd 65.99 15.46 718 24.16 -25.8MAM Soft MAMS ... ... 21 9.42 6.11 12 8.67 +15.5sMB Fncl MBFI .96 1.9 21 51.33 38.29 591 51.12 +14.8MB Fin pfC MBFIO .39p ... ... 26.48 24.20 25 25.49 -3.0MBT Fnl MBTF .28f 2.6 16 11.55 9.25 19 10.80 +1.9MCBC n MCFT ... ... 19 31.26 16.82 184 30.28 +36.3MDC Pr gs MDCA .84 18.1 1 12.26 3.80 321 4.65 -52.3MEI Phrm MEIP ... ... ...dd 5.14 1.77 1347 4.75 +126.2MER Tel rs MTSL ... ... ...dd 4.49 1.31 23 1.46 -30.8MGE Engy MGEE 1.29 2.3 27 68.70 51.05 56 56.50 -10.5MGP Ing MGPI .32a .4 57 98.65 47.64 254 90.83 +18.1MI Acq n MACQ ... ... ... 11.41 8.34 17 10.53 +3.3MI Acq wt MACQW ... ... ... .50 .30 .47 +35.4MI Acq un MACQU ... ... ... 12.95 10.17 2 11.17 +5.2MKS Inst MKSI .80f .7 16 128.28 65.90 1004 110.05 +16.5MMA Cap MMAC ... ... 4 30.58 18.00 3 27.26 +12.2MSB Fin MSBF .87a 4.3 ...cc 20.70 17.10 15 20.35 +14.3MTGE Inv MTGE 2.00 10.1 6 20.20 16.15 359 19.90 +7.6MTGE pfA MTGEP 2.03 7.8 ... 27.42 25.00 1 26.09 MTS MTSC 1.20 2.2 15 57.50 42.00 119 55.60 +3.5MTchAcq n MTEC ... ... ... 9.95 9.17 9.75 +1.4MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 10.52 9.94 7 10.41 +3.4MVB Fin n MVBF .10 .5 ... 20.40 16.93 13 19.60 -2.5MYOS MYOS ... ... ...dd 2.38 1.03 23 1.49 +9.9sMYR Grp MYRG ... ... 26 40.62 23.00 48 39.81 +11.4sMacatawa MCBC .24 1.9 22 12.52 8.87 39 12.55 +25.5MackFn MFNC .48 3.1 14 16.80 13.51 8 15.68 -1.4MacroGen MGNX ... ... ...dd 32.74 14.36 218 22.25 +17.1MadrigP rs MDGL ... ... ...dd 325.98 13.09 1303 281.06 +206.2Magal MAGS ... ... ...cc 6.48 4.13 3 5.32 +5.1MagellnHlt MGLN ... ... 22 112.25 68.50 96 92.85 -3.8MagicSft MGIC .26e 3.0 21 9.50 7.60 5 8.55 +2.1MagicJack CALL ... ... ... 8.65 5.55 32 8.45 MagneG rs MNGA ... ... ... 31.50 .41 139 .47 -90.3MagyarBc MGYR ... ... 72 13.95 12.01 12.92 +.9MaidenH MHLD .60 6.8 ...dd 11.95 5.55 315 8.85 +34.1sMMyTrip MMYT ... ... ...dd 38.27 22.40 361 38.80 +30.0MalibuBoat MBUU ... ... 34 45.43 23.58 86 44.32 +49.1MalvernBc MLVF ... ... 15 28.20 21.00 2 26.90 +2.7MamEngy n TUSK ... ... ... 40.39 10.88 700 37.67 +91.9ManTech MANT 1.00f 1.8 18 62.24 37.02 97 54.77 +9.1ManhAssc MANH ... ... 28 54.21 39.10 277 44.39 -10.4ManhBrCa LOAN .48 6.6 16 7.69 4.85 13 7.25 +22.0Manitex MNTX ... ... ...dd 12.37 6.58 62 11.81 +23.0MannKd rs MNKD ... ... ...dd 6.96 1.09 4187 2.04 -12.1Mannatech MTEX .50 2.4 10 22.40 13.45 11 21.15 +41.0MaraPat rs MARA ... ... ... 10.03 .50 421 1.31 -68.0MarchxB MCHX .50e ... ...dd 3.13 2.34 13 2.65 -3.8MarPet MARPS .32e 8.3 8 4.83 2.83 3 3.85 +13.2MarinusPh MRNS ... ... ...dd 9.87 1.20 1259 7.41 -9.2MktAxess MKTX 1.68 .8 55 229.84 171.45 136 212.45 +5.3MarlinBs MRLN .56 1.8 19 31.95 20.26 9 30.85 +37.7MarIntA MAR 1.32 .9 36 149.21 96.90 1623 139.44 +2.7Marrone MBII ... ... ...dd 3.39 .85 145 1.72 +56.4MartenTr s MRTN .10 .4 34 29.60 15.12 348 22.65 +11.6MartinMid MMLP 2.00 13.4 23 19.85 12.70 35 14.90 +6.4MarvellTch MRVL .24 1.1 21 25.18 14.87 13700 22.20 +3.4Masimo MASI ... ... 43 102.32 80.69 238 100.30 +18.3Match n MTCH ... ... 42 48.65 16.57 2452 40.87 +30.5Materialise MTLS ... ... ... 16.50 11.23 166 11.97 -5.8MatlinPr n MPAC ... ... ... 9.90 9.65 9.85 +.9MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8MatlnPrt un MPACU ... ... ... 11.00 10.00 10.40 +2.5MatrixSv MTRX ... ... ...dd 20.25 7.80 154 18.85 +5.9Mattel MAT .60 3.6 ...cc 22.98 12.21 5566 16.46 +7.0Mattersight MATR ... ... ...dd 3.05 1.93 24 2.70 +5.9MatthInt MATW .76 1.4 19 66.65 47.70 73 55.65 +5.4MaximIntg MXIM 1.68 2.7 25 74.94 43.43 2432 61.14 +16.9MaxwellT MXWL ... ... ...dd 6.61 4.29 186 5.47 -5.0MaysJ MAYS ... ... 68 47.00 33.55 3 40.05 +2.7MazorRbt MZOR ... ... ...dd 76.56 29.55 375 58.89 +14.1McGrathR MGRC 1.36 2.0 11 68.79 32.71 100 66.82 +42.2sMedalFin MFIN .20 3.5 ...dd 5.56 2.08 305 5.73 +62.3MedalF 9 21 MFINL 2.25 8.8 ... 26.96 22.01 25.53 -4.9MedTrBill MTBC ... ... ...dd 5.44 1.08 69 3.45 +32.2MedTBill pf MTBCP 2.75 10.7 ... 27.80 22.21 6 25.73 +1.8MediCo MDCO ... ... ...dd 43.79 24.45 959 36.06 +31.9MediciNova MNOV ... ... ...dd 14.50 4.40 58 9.34 +44.4Medidata MDSO ... ... ...cc 85.92 59.60 535 79.95 +26.2Medigus rs MDGS ... ... ... 3.18 1.08 3 1.25 -5.3MediWound MDWD ... ... ...dd 8.25 3.56 63 6.60 +48.3Medpace n MEDP ... ... 37 44.11 26.56 262 43.27 +19.3MeetGrp MEET ... ... ...dd 5.45 1.84 960 3.96 +40.4MelcoResE MLCO .32e 1.1 95 32.95 19.56 3886 29.37 +1.1Melinta rs MLNT ... ... ... 24.25 5.20 492 8.00 -49.4Mellanox MLNX ... ... ...cc 88.85 41.88 327 86.45 +33.6MelroseBn MELR .34e ... 25 20.50 17.00 19.85 -.8MenloTh n MNLO ... ... ...dd 39.86 6.99 43 8.00 -72.1Menus n MRUS ... ... ... 21.94 13.23 17 18.89 -2.7MercadoL MELI .60 .2 ...cc 417.91 217.06 1448 288.85 -8.2MercBank MBWM .88 2.4 18 38.08 28.92 31 37.26 +5.3sMercerIntl MERC .50 3.0 15 16.60 10.45 269 16.70 +16.8MerchBcp n MBIN .24 .9 ... 28.99 16.27 90 27.80 +41.3MercSys MRCY ... ... 48 55.00 30.11 326 37.51 -27.0MeridBcp EBSB .20 1.0 26 21.85 15.85 145 19.80 -3.9MeridnBk n MRBK ... ... ... 21.37 16.56 1 17.99 -10.0MeridBio VIVO .50 3.2 25 16.45 13.35 173 15.40 +10.0MeritMed MMSI ... ... 48 55.50 34.05 803 48.50 +12.3MerrimP rs MACK ... ... 1 16.10 7.37 35 9.05 -11.7Mersana n MRSN ... ... ... 23.96 12.45 225 14.20 -13.6MesaLabs MLAB .64 .3 ...dd 202.00 122.35 35 194.44 +56.4Mesoblast n MESO ... ... ... 9.64 4.74 195 6.18 +5.8MetaFincl CASH .52 .5 23 117.98 60.70 85 112.25 +21.2Methanx MEOH 1.32 1.9 20 71.60 39.48 728 70.05 +15.7Michaels MIK ... ... 10 27.87 17.25 2365 20.17 -16.6Microbot rs MBOT ... ... ... 3.10 .58 203 .83 -18.6sMicrochp MCHP 1.45f 1.4 ...cc 103.37 75.80 2458 102.22 +16.3MicronT MU ... ... 7 64.66 26.85 42201 59.63 +45.0MicronetE MICT ... ... ...dd 1.77 .65 15 1.33 +18.8sMicrosoft MSFT 1.68 1.7 59 102.60 68.02 28143 100.88 +17.9MicroStr MSTR ... ... 23 196.35 122.16 55 129.90 -1.1Microvisn MVIS ... ... ...dd 3.25 1.00 335 1.43 -12.3MidPenn MPB .60 1.7 18 37.90 25.10 4 35.40 +6.9MidConEn MCEP ... ... ...dd 2.52 .92 229 1.70 +44.1tMidatech n MTP ... ... ... 3.18 .66 45 .67 -20.5Middleby MIDD ... ... 20 138.89 98.06 378 103.06 -23.6MiddledB MBCN 1.12 2.1 17 54.90 42.10 9 52.20 +8.3MdsxWatr MSEX .90 2.1 29 46.74 33.96 67 42.53 +6.6MidlStBc n MSBI .88 2.6 24 36.50 28.70 89 34.17 +5.2MidWOne MOFG .78f 2.3 18 37.94 30.56 13 33.86 +1.0MillerHer MLHR .72 2.1 16 41.85 29.25 264 34.15 -14.7Mimecast n MIME ... ... ...dd 45.15 24.63 404 42.95 +49.8tMiMedx MDXG ... ... 27 18.25 6.05 15996 6.29 -50.1 Mind CTI MNDO .30e 13.8 10 2.55 2.10 73 2.17 -11.9Mindbody n MB ... ... ...dd 45.50 21.57 1306 38.10 +25.1MinervaN NERV ... ... ...dd 10.20 4.80 64 8.25 +36.4Miragen rs MGEN ... ... ... 15.91 5.01 148 7.44 -28.7sMiratiTher MRTX ... ... ...dd 46.20 2.82 2843 46.00 +152.1Misonix MSON ... ... ...dd 13.25 7.05 41 12.50 +32.3Mitcham MIND ... ... ...dd 4.65 2.82 23 4.31 +36.0Mitchm pfA MINDP 2.25 9.3 ... 24.40 22.34 3 24.28 +4.4MitekSys MITK ... ... 25 10.75 7.00 295 9.10 +1.7MitelNet g MITL ... ... ...dd 11.31 6.99 1145 11.02 +33.9sMobileMini MINI 1.00 2.1 40 48.40 27.75 129 47.15 +36.7MobileIron MOBL ... ... ...dd 6.78 3.20 339 4.20 +7.7ModMed n MMDM ... ... ... 10.24 9.65 1 9.90 +1.0ModMed wt MMDMW ... ... ... .75 .36 .44 -20.0ModMed rt MMDMR ... ... ... .53 .30 27 .53 +35.9ModMed un MMDMU ... ... ... 12.50 10.10 10.78 +2.5MolecTemp MTEM ... ... ...dd 13.25 .35 33 6.60 -34.1Moleculin n MBRX ... ... ... 3.75 .75 353 1.85 -.5Momenta MNTA ... ... ...dd 24.90 11.85 192 24.10 +72.8Momo MOMO ... ... ... 50.82 22.49 3713 49.37 +101.7MonakGp n MKGI ... ... ... 5.07 2.00 16 2.86 -42.5MonarCas h MCRI ... ... 31 47.92 29.37 27 45.77 +2.1Mondelez MDLZ .88 2.2 21 47.20 37.42 5882 39.32 -8.1MoneyGrm MGI ... ... ...dd 17.63 6.39 406 6.85 -48.0MngDB A n MDB ... ... ... 52.02 24.62 1685 49.58 +67.0sMonPwSys MPWR 1.20f .9 90 137.19 93.69 292 133.37 +18.7Monotype TYPE .46 2.1 52 26.75 15.75 117 21.95 -8.9Monro MNRO .80f 1.4 30 64.15 39.65 236 57.85 +1.6MonroeCap MRCC 1.40 9.7 10 15.97 12.18 101 14.49 +5.4MonstrBv s MNST ... ... 36 70.21 47.61 4456 52.83 -16.5sMornstr MORN 1.00 .8 29 125.41 72.46 101 127.21 +31.2MoSys rs MOSY ... ... ...dd 2.70 .61 152 1.70 +53.2MotifBio n MTFB ... ... ... 13.75 6.84 0 9.05 -16.3MotifBi un MTFBW ... ... ... 9.94 1.50 4.40 +14.9MotorcarP MPAA ... ... 25 30.16 18.53 227 21.57 -13.7MotusGI n MOTS ... ... ...dd 7.85 3.75 73 6.22 +42.0MtnPDia g MPVE ... ... ... 4.10 2.35 15 2.60 -5.5Moxian n MOXC ... ... ... 4.16 1.74 22 1.96 -49.1MudrickC n MUDS ... ... ... 9.94 9.55 1 9.63 +.4MudrcC un MUDSU ... ... ... 10.35 9.98 10.35 +3.5MultiColor LABL .20 .3 19 89.70 61.45 109 70.05 -6.4MustBio n MBIO ... ... ...dd 13.35 6.81 99 7.17 -40.2MutualFst MFSF .72 1.9 19 40.50 31.05 8 38.30 -.6MySize n MYSZ ... ... ...dd 3.58 .57 1012 1.13 +73.6Mylan NV MYL ... ... 9 47.82 29.39 6532 41.01 -3.1MyndAn wt MYNDW ... ... ... 1.00 .03 .43 -8.5MyndAn n MYND ... ... ... 5.05 1.15 26 2.56 -24.7MyoKard n MYOK ... ... ...dd 62.83 12.60 532 46.10 +9.5MyriadG MYGN ... ... 19 41.57 20.49 383 39.12 +13.9N -:NBT Bcp NBTB 1.00f 2.5 19 40.47 31.28 70 39.59 +7.6NCS Mltst n NCSM ... ... ... 26.80 13.33 114 14.01 -5.0NETgear NTGR ... ... ...cc 71.42 42.60 199 63.60 +8.3sNF EngSv NFEC ... ... ... 3.65 .76 466 3.68 +279.4NI Hldg n NODK ... ... ... 18.80 15.72 23 16.87 -.6NIC Inc EGOV .32 2.0 20 20.60 12.65 379 15.65 -5.7NICE Ltd NICE .64 .6 35 109.51 73.65 358 107.09 +16.5NII Hldg n NIHD ... ... ...dd 3.35 .22 908 2.31 +444.8nLIGHT n LASR ... ... ... 42.79 22.14 320 38.16 +41.6NMI Hldg h NMIH ... ... 13 21.92 10.10 336 17.60 +3.5NN Inc NNBR .28 1.4 20 32.90 19.65 121 20.65 -25.2NV5 Global NVEE ... ... 25 71.90 36.25 50 64.75 +19.6NVE Corp NVEC 4.00 3.6 42 112.74 68.50 19 111.45 +29.6NXP Semi NXPI ... ... 44 125.93 90.83 23027 120.07 +2.5Nabriva n NBRV ... ... ...dd 14.10 4.25 261 4.51 -24.6NakedBr n NAKD ... ... ... 1.92 1.11 115 1.44 -.7NanoDim n NNDM ... ... ... 6.69 1.21 229 1.39 -54.7NanoString NSTG ... ... ...dd 17.50 5.87 161 14.40 +92.8NanoVib n NAOV ... ... ... 5.00 3.68 25 4.51 -3.6Nanomtr NANO ... ... 33 44.17 22.08 382 41.87 +68.0NantHlth n NH ... ... ... 5.26 2.60 42 3.50 +14.8NantKwst n NK ... ... ... 8.45 3.51 208 3.66 -18.5Napco NSSC ... ... 32 12.28 7.40 29 11.80 +34.9sNasdaq NDAQ 1.76f 1.8 24 94.92 67.50 1272 95.23 +23.9Natera n NTRA ... ... ...dd 14.76 7.78 230 12.25 +36.3Nathans s NATH 5.00e ... 56 100.90 52.90 3 88.00 +16.6NatAmUnv NAUH .18 15.9 ... 2.77 .76 1 1.13 -20.2NatlBnksh NKSH 1.19e 2.5 24 49.30 36.75 11 47.88 +5.3NatlBevrg FIZZ 1.50e ... 39 129.82 83.78 219 97.21 -.2NatCineM NCMI .68 9.3 ...cc 8.31 5.09 872 7.30 +6.4sNatlCmce n NCOM ... ... 24 47.20 37.00 24 47.15 +17.1NatEnrSv n NESR ... ... ... 11.33 9.39 71 10.26 +3.1NatEnSv wt NESRW ... ... ... .85 .38 .80 -2.4NatGenHld NGHC .16 .6 27 27.93 16.21 105 27.22 +38.6NatGnH pfA NGHCP 1.88 7.4 ... 26.66 22.77 7 25.34 +.3NatGnH pfB NGHCO 1.88 7.4 ... 26.62 22.02 5 25.38 +1.3NatGnH pfC NGHCN 1.88 7.4 ... 26.26 23.13 5 25.40 +1.5NatGnH 55 NGHCZ 1.91 7.6 ... 26.38 23.80 3 25.19 -.9NatlHld wt NHLDW ... ... ... 2.60 .21 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.08 15 3.40 +3.0NatInstrm NATI .92 2.1 53 53.57 38.25 390 43.02 +3.3NatResrch NRC .40 1.1 73 41.99 24.25 14 37.25 -.1NSecGrp NSEC .20 1.3 10 18.17 11.53 9 16.00 -2.1NatlVis n EYE ... ... ...cc 43.80 27.19 188 37.98 -6.5NatWstnLf NWLI .36 .1 11 368.00 276.00 3 314.50 -5.0NaturlAlt NAII ... ... 10 12.15 9.15 4 10.98 +6.6NatHlTr n NHTC .56f 2.6 5 29.28 14.15 42 21.34 +40.5NaturesSun NATR .40 4.5 ...dd 14.75 8.30 12 8.90 -22.9NatusMed BABY ... ... 50 43.60 28.00 360 34.55 -9.6Nav43 JSM 1.50 6.3 ... 25.00 20.21 20 23.65 -.5Navient NAVI .64 4.3 8 16.97 11.48 2987 14.88 +11.7sNavgGp s NAVG .28 .5 20 61.25 45.80 92 60.80 +24.8NebulaAc n NEBU ... ... ... 9.65 9.65 9.65 NebulaA un NEBUU ... ... ... 10.15 9.96 10.01 -.1NektarTh NKTR ... ... ...dd 111.36 17.51 10649 52.97 -11.3Nemaura n NMRD ... ... ... 6.80 2.76 8 2.87 -50.1Neogen s NEOG ... ... 69 78.64 47.38 174 77.04 +24.9NeoGenom NEO ... ... ...cc 12.95 7.08 717 12.73 +43.7Neonode NEON ... ... ...dd 1.42 .30 307 .32 -56.8tNeosTher n NEOS ... ... ...dd 13.15 6.30 2000 6.45 -36.8Neovasc g NVCN ... ... ...dd 1.89 .03 22994 .03 -94.5NeptuneT g NEPT ... ... 6 3.59 .70 551 2.49 +5.5Net1UEPS UEPS ... ... 9 13.20 8.05 352 9.66 -18.8NetElem rs NETE ... ... ... 33.51 2.56 80 6.48 -41.8sNetApp NTAP 1.60f 2.2 28 75.01 37.43 3620 74.00 +33.8NetEase NTES 2.16e .9 9 377.64 222.32 1076 239.63 -30.6Netix s NFLX ... ... ...cc 369.83 144.25 8257 361.40 +88.3Netlist h NLST ... ... ...dd 1.35 .14 1884 .21 -32.5NtScout NTCT ... ... 25 38.10 23.15 876 27.45 -9.9NetSolTch NTWK ... ... 34 6.60 3.09 110 6.15 +30.6Neuralst rs CUR ... ... ... 6.60 .88 46 1.71 -.6NeuM wt rs NUROW ... ... ... .21 .02 .06 +57.9NeurMx rs NURO ... ... ... 4.40 1.20 9 1.34 -22.5Neurcrine NBIX ... ... ...dd 101.72 41.76 750 98.69 +27.2Neurotrpe n NTRP ... ... ... 11.19 3.40 5 10.53 +49.6NewAgeB n NBEV ... ... ... 7.20 1.62 161 1.74 -19.8NewLink NLNK ... ... ...dd 19.30 3.75 313 5.20 -35.9NYMtgTr NYMT .80 13.0 9 6.69 5.35 761 6.16 -.2NYMtT pfB NYMTP 1.94 8.2 ... 26.00 18.66 5 23.71 -6.3NYMtT pfC NYMTO 1.97 8.2 ... 25.56 22.97 3 24.11 -1.6NYMtgT pfD NYMTN 2.00 8.4 ... 25.27 22.53 14 23.70 -4.0NewatrTc n NEWA ... ... ... 28.20 7.60 123 15.45 +64.5NewmrkGp NMRK ... ... ... 14.81 13.29 115 13.35 -7.1NewsCpA NWSA .20 1.3 ...dd 17.29 12.84 1335 15.66 -3.4NewsCpB NWS .20 1.2 ... 17.70 13.10 177 16.10 -3.0NewtekBsn NEWT 1.72e 8.5 ... 20.76 15.68 156 20.17 +9.1Newtek 22 NEWTZ 1.88 7.2 ... 27.50 25.47 25.94 -2.2Newtek23 n NEWTI 1.56 6.1 ... 25.99 25.00 3 25.70 +2.4Nexeo Sol NXEO ... ... ... 11.14 6.74 65 9.67 +6.3Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8Nexeo un NXEOU ... ... ... 13.00 5.76 9.69 +.7NexstarM NXST 1.50 2.2 6 82.95 56.65 532 68.80 -12.0NextDec n NEXT ... ... ... 20.00 3.95 15 6.50 -21.9NichFncl h NICK ... ... 21 9.49 7.59 3 8.72 -.9NicoletBc n NCBS ... ... 16 61.98 49.35 26 57.98 +5.9NightstTh n NITE ... ... ... 24.94 10.01 18 14.33 +9.2Noodles NDLS ... ... ...dd 9.95 3.35 557 9.65 +83.8Nordson NDSN 1.20 .9 22 151.84 107.16 132 131.63 -10.1NorSys NSYS ... ... 81 6.24 2.77 1 3.23 -16.2NorestB NBN .04 .2 19 29.95 18.55 9 22.10 -4.5NthnTech NTIC .40 1.3 34 33.38 14.95 5 31.78 +28.4NorTrst NTRS 1.68 1.6 20 110.81 85.69 597 107.10 +7.2NthnTr pfC NTRSP 1.46 5.4 ... 27.93 25.00 25 27.17 +3.5NorthdBc NFBK .40 2.4 23 18.39 15.14 78 16.90 -1.1Nthrim NRIM .96f 2.4 17 40.90 26.31 23 40.20 +18.8sNwstBcsh NWBI .68 3.8 19 17.78 14.95 272 17.80 +6.4NwstPipe NWPX ... ... ...dd 22.00 14.33 27 21.28 +11.2NorwdFn s NWFL .88 2.7 25 35.72 24.50 13 32.32 -2.1NovaLfstyl NVFY ... ... ...dd 3.10 1.06 19 1.87 -22.1NovaMeas NVMI ... ... 18 32.00 20.55 142 31.01 +19.7Novan n NOVN ... ... ... 7.33 2.65 107 3.10 -26.5Novanta NOVT ... ... ... 68.00 33.45 190 65.60 +31.2Novavax NVAX ... ... ...dd 2.75 .91 2126 1.61 +29.8Novelion rs NVLN ... ... ...dd 10.68 3.08 53 4.07 +30.4NovoCure n NVCR ... ... ...dd 32.00 13.35 992 31.35 +55.2NovumeS n NVMM ... ... ... 4.75 1.52 3 1.91 -57.9NovusTher rs NVUS ... ... ...dd 8.61 3.12 38 6.50 +60.1sNuCana n NCNA ... ... ...cc 30.41 9.32 35 28.49 +181.8NuVasive NUVA ... ... 34 81.68 44.62 397 52.60 -10.1NuanceCm NUAN ... ... ...dd 19.49 12.18 1400 13.90 -15.0Nutanix n NTNX ... ... ... 60.00 16.64 4509 55.85 +58.3NutriSyst NTRI 1.00 2.8 20 67.95 26.06 863 35.65 -32.2sNuvectra NVTR ... ... ... 19.43 7.60 156 19.25 +148.1sNvNq100Dy QQQX 1.48 5.3 ...q 28.15 19.58 168 27.93 +15.4Nvidia NVDA .60 .2 50 266.59 138.58 9224 262.90 +35.9NxStageMd NXTM ... ... ...dd 29.93 22.01 227 27.91 +15.2Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 1.01 285 1.80 -48.6NymoxPh NYMX ... ... ...dd 4.69 3.00 142 3.68 +11.5O -:O2Micro OIIM ... ... ... 2.15 1.30 6 1.65 -1.1OFS Cap OFS 1.36a 11.7 9 14.34 10.41 55 11.61 -2.4OFS C25 n OFSSL 1.59 6.4 ... 25.38 24.01 1 24.90 OHA Inv OHAI .08 5.3 38 1.68 .85 55 1.50 +30.4OP Bancp n OPBK ... ... ... 13.08 11.54 71 12.21 -1.9sOReillyAu ORLY ... ... 19 280.40 169.43 726 282.76 +17.6OSI Sys OSIS ... ... 65 96.64 50.50 91 72.62 +12.8OakVlyBcp OVLY .26e 1.2 19 23.89 13.61 9 22.30 +14.1OaktrSpL OCSL .38 7.7 ...dd 5.91 3.90 188 4.95 +1.2OaktrSp28 OCSLL 1.53 6.2 ... 25.77 24.01 2 24.74 -1.8OaktStInco OCSI .56e 6.7 11 9.09 7.03 48 8.30 -1.2OasmiaPh n OASM .02p ... ... 3.17 .80 1 1.36 +54.5ObalonT n OBLN ... ... ...dd 11.95 2.17 42 2.22 -66.4ObsEva n OBSV ... ... ... 15.81 5.00 36 13.38 +37.1OceanBio OBCI .05e ... ... 5.71 3.26 11 3.70 -14.7OceanPw rs OPTT ... ... ...dd 2.54 1.02 167 1.13 +2.7vjOceanR rs ORIG ... ... ... 138.84 20.22 336 28.57 +6.6sOceanFst OCFC .60 2.0 18 30.48 24.02 320 30.75 +17.1Oclaro OCLR ... ... 14 10.93 5.61 3001 9.18 +36.2OconeeFed OFED .40 1.4 31 30.49 25.55 1 28.60 -.3OcularTher OCUL ... ... ...dd 11.79 3.30 510 7.23 +62.5OdonateT n ODT ... ... ... 32.00 15.15 39 27.10 +8.4OdysMr rsh OMEX ... ... ...dd 13.75 3.00 58 8.57 +127.3OfficeDpt ODP .10 3.6 6 6.26 2.00 8301 2.79 -21.2sOhioValB OVBC .84 1.6 33 53.50 29.05 15 52.45 +29.8OhrPhar h OHRP ... ... ...dd 2.18 .18 154 .21 -88.6sOkta n OKTA ... ... ...dd 58.56 21.52 8972 50.88 +98.7OldDomFrt ODFL .52 .3 38 160.36 90.31 360 158.20 +20.3OldLnBc OLBK .40f 1.2 21 35.25 26.01 95 34.49 +17.2sOldNBcp ONB .52 2.8 25 18.88 15.38 601 18.75 +7.4OldPoint OPOF .44 1.6 21 34.82 24.07 8 27.08 -9.0OldSecBc OSBC .04 .3 15 15.55 10.75 105 15.05 +10.3OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.31 0 10.52 +.9Ollies n OLLI ... ... 35 77.50 38.45 1151 73.75 +38.5OlympStl ZEUS .08 .3 14 25.84 16.43 44 23.44 +9.1OmegaFlex OFLX .96f 1.4 44 76.63 53.50 13 69.61 -2.5Omeros OMER ... ... ...dd 27.09 8.36 1025 18.24 -6.1Omnicell OMCL ... ... ...cc 55.40 39.75 307 49.75 +2.6OnSmcnd ON ... ... 13 27.10 13.65 8261 25.72 +22.8OnTrack OTIV ... ... ... 2.94 .93 36 1.19 -12.5OncoMed OMED ... ... ...dd 5.56 1.74 36 2.90 -29.3Oncobiolog ONS ... ... ... 2.30 .78 11 .97 -25.4Oncobi wtA ONSIW ... ... ... .41 .02 .03 -3.2sOncolBio n ONCY ... ... ... 7.34 5.80 79 7.20 +15.0 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Friday, June 8, 2018

PAGE 63

Onconov wt ONTXW ... ... ... .85 .35 .80 +45.5Onconva rs ONTX ... ... ...dd 2.83 .33 32761 .71 -52.9OncoSec rs ONCS ... ... ...dd 2.95 .88 595 1.51 -7.1OneGpHosp STKS ... ... ...dd 3.10 1.32 150 2.49 +4.2tOneHorz rs OHGI ... ... ...dd 3.38 .49 443 .51 -63.6180 DgrCap TURN ... ... ... 2.45 1.45 51 2.25 +14.2OneStopS n OSS ... ... ...dd 6.25 4.10 1 4.45 -8.81800Flowrs FLWS ... ... 22 13.33 7.80 78 12.80 +19.6OneSpan OSPN ... ... ...cc 23.35 11.05 212 20.85 +50.0OpenText s OTEX .61f 1.7 31 40.31 30.88 211 35.41 -.7OpesAcq n OPES ... ... ... 9.98 9.66 300 9.70 +.2OpesAcq un OPESU ... ... ... 10.15 9.11 0 10.07 +.5OpGn wt rs OPGNW ... ... ... 5.50 .25 .82 -16.3OpGen n rs OPGN ... ... ... 19.50 1.62 306 2.49 -46.7sOphthotech OPHT ... ... 1 3.60 2.25 24740 3.09 -1.0tOpiantPh n OPNT ... ... ... 51.90 15.25 12 15.17 -34.0OpkoHlth OPK ... ... ...dd 7.25 2.66 3269 4.05 -17.3OptiNose n OPTN ... ... ...dd 25.74 15.01 2069 22.50 +19.0Optibase OBAS ... ... ...dd 10.40 6.40 3 9.35 +17.5OptCable OCC .08 2.5 ...dd 3.25 2.13 2 3.18 +31.9OptimB rs OPHC ... ... ...dd 13.96 1.85 3 5.11 +8.7OpusBank OPB .59e 1.9 19 30.95 21.06 152 30.35 +11.2OramedPh ORMP ... ... ... 11.34 6.15 28 7.60 -15.6OraSure OSUR ... ... 34 23.01 12.86 507 17.41 -7.7Orbcomm ORBC ... ... ...dd 11.99 8.50 346 9.85 -3.2Orbotch ORBK ... ... 22 65.75 32.25 1727 65.25 +29.9Organovo ONVO ... ... ...dd 3.02 .91 1290 1.36 +1.5Orgenesis n ORGS ... ... ... 16.80 8.22 9 8.80 -36.5OriginAg SEED ... ... ...dd 1.96 .64 816 .80 -6.0OrigBcp n OBNK .13 .3 ... 39.81 36.12 53 39.04 +4.1OrigoAc un CNLMU ... ... ... 11.95 10.76 11.01 OrionEngy OESX ... ... ...dd 1.42 .70 22 .84 -4.5Oritani ORIT 1.13e 6.8 12 17.75 15.00 171 16.60 +1.2OrrstownF ORRF .52f 2.0 20 26.95 20.40 9 26.10 +3.4OrthoPed n KIDS ... ... ... 27.27 14.00 82 26.04 +35.7Orthox OFIX ... ... 74 61.86 41.90 105 55.38 +1.2OspyEn A n OSPR ... ... ...cc 10.20 9.47 824 10.11 +5.3OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9sOspreyE un OSPRU ... ... ... 11.07 9.26 2 11.10 +11.6OssenInn rs OSN ... ... 19 8.90 1.50 74 3.04 +5.6Otelco OTEL ... ... 9 17.75 6.95 30 14.40 +7.9Otonomy OTIC ... ... ...dd 21.15 2.80 182 4.05 -27.0OttawaBc n OTTW .20f 1.5 92 14.99 13.45 9 13.76 -4.7OtterTail OTTR 1.34 2.9 23 48.65 38.75 147 46.00 +3.5OvaScience OVAS ... ... ...dd 1.96 .71 182 .92 -34.3Overstk OSTK ... ... ...dd 89.80 14.15 982 34.60 -45.9Ovid Th n OVID ... ... ...dd 14.80 5.28 36 8.12 -17.7tOxbridge OXBR .48 31.0 3 6.00 1.25 636 1.55 -27.9Oxbrdge wt OXBRW ... ... ... .60 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 19.51 10.00 94 14.10 +.9OxfordLn OXLC 1.62 15.3 ... 11.74 9.11 226 10.61 +5.6Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 9 25.30 -.4OxfrLn24 pf OXLCM 1.69 6.6 ... 25.93 24.86 3 25.46 +1.0OxfSqCap OXSQ .80 11.4 6 7.42 5.15 320 7.02 +22.3OxfSqC24 n OXSQL 1.63 6.4 ... 26.99 25.14 25.45 -1.5P-Q:P&F Inds PFIN .20 2.3 ... 8.88 5.60 1 8.65 +3.2PAM PTSI ... ... 36 43.20 16.34 6 39.98 +16.1PB Bncp PBBI .24f 2.3 ...cc 11.10 10.00 5 10.55 -1.9sPC Cnnctn CNXN .34e ... 16 30.95 22.66 68 30.88 +17.8PC-Tel PCTI .22 3.4 ... 7.85 5.65 13 6.48 -12.1PCM Inc PCMI ... ... ...cc 20.94 6.90 82 13.85 +39.9PCSB Fn n PCSB .03p ... 89 22.34 16.50 31 20.39 +7.0PDC Engy PDCE ... ... ...dd 66.20 36.74 973 60.41 +17.2PDF Sol PDFS ... ... 39 20.10 9.62 113 13.19 -16.0PDL Bio PDLI .20 7.5 4 3.55 2.15 2966 2.68 -2.2PDL Cmt n PDLB ... ... ... 16.95 14.46 8 15.52 +2.2PHI vtg PHII ... ... ...dd 13.95 9.01 5 11.85 +1.3PHI nv PHIIK .20 1.7 ...dd 13.39 8.73 27 11.49 -.7PICO Hld s PICO 5.00e ... ...dd 14.57 10.60 114 11.00 -14.1PLX Phr rs PLXP ... ... ... 9.41 3.20 5 4.30 -37.7sPRA Grp PRAA ... ... 59 40.55 25.72 157 40.35 +21.5PRA Hlth PRAH ... ... 53 95.90 69.57 484 85.93 -5.6PRGX Glbl PRGX ... ... ...dd 10.30 5.40 67 9.55 +34.5sPTC Inc PTC ... ... ...cc 89.29 52.20 1076 86.46 +42.3PTC Thera PTCT ... ... ...dd 37.21 12.98 515 36.38 +118.1sPacWstBc PACW 2.40f 4.3 17 55.37 43.08 709 55.23 +9.6Paccar PCAR 1.12f 1.7 12 79.69 60.36 1622 64.98 -8.6PacBiosci PACB ... ... ...dd 5.70 2.02 1400 3.02 +14.4PacEthanol PEIX ... ... ...dd 7.50 2.75 202 3.10 -31.9PacMerc PMBC ... ... 22 10.00 7.50 17 9.85 +12.6PacPreBc PPBI .15p ... 27 46.05 32.05 372 42.00 +5.0PaciraPhm PCRX ... ... ...dd 51.10 26.95 817 36.45 -20.2PainThr rs PTIE ... ... ...dd 12.80 3.10 262 10.05 +151.3PanASlv PAAS .14 .8 22 19.56 13.99 881 17.77 +14.2PangaeaL PANL ... ... 2 8.40 2.13 1 3.14 -14.8PapaJohns PZZA .90 1.7 21 85.20 50.31 455 51.88 -7.5PapaMurph FRSH ... ... 14 6.50 3.50 33 5.56 +3.3ParatekPh PRTK ... ... ...dd 29.00 9.85 292 10.65 -40.5ParkCity PCYG ... ... 38 15.00 7.10 98 7.50 -21.5ParkOh PKOH .50 1.2 18 47.90 34.95 22 40.25 -12.4sParkeBcp PKBK .48b 2.1 16 22.75 16.25 10 22.40 +19.9tParkrVs rs PRKR ... ... ...dd 2.67 .68 101 .67 -36.8PrtnrCm PTNR ... ... 17 6.60 3.70 5 3.80 -38.2PathfdBcp PBHC .24f 1.5 23 16.64 14.60 0 15.93 +3.4PatrkInd s PATK ... ... 20 72.35 45.30 410 60.70 -12.6PatrNBc rs PNBK .04 .2 24 21.15 15.30 3 20.40 +14.3PatriotTr n PATI ... ... 14 23.80 16.72 14 21.63 +24.4PatternEn PEGI 1.69f 9.2 14 26.56 16.58 729 18.35 -14.6Patterson PDCO 1.04 4.9 12 48.30 20.57 1510 21.44 -40.7PattUTI PTEN .16f .8 ...dd 25.03 14.83 4327 19.80 -14.0Pavmed n PAVM ... ... ...dd 9.31 .87 434 1.00 -56.2Pavmed wt PAVMW ... ... ... 2.88 .35 .42 -32.3Paychex PAYX 2.24f 3.3 27 73.10 54.20 2242 67.63 -.7sPaylocity PCTY ... ... ...cc 62.08 41.15 202 59.36 +25.9PayData rs PYDS ... ... ...dd 4.10 1.17 56 1.59 -37.2PayPal n PYPL ... ... 53 86.32 50.83 7837 83.27 +13.1pdvWirelss PDVW ... ... ...dd 39.75 22.00 27 25.20 -21.5PeakRsts SKIS .28 5.5 ...dd 5.78 4.00 43 5.05 -6.5PeapkGl PGC .20 .6 20 38.00 29.21 25 35.59 +1.6Pegasyst PEGA .12 .2 ...cc 67.95 45.40 704 63.65 +35.0PnnNtGm PENN ... ... 35 36.29 18.95 1336 33.73 +7.7PennVa n PVAC ... ... ... 75.75 31.00 236 75.18 +92.2PennantPk PNNT .72 9.8 8 7.84 6.29 195 7.35 +6.4PenPkFR PFLT 1.14 8.2 11 14.65 12.00 510 13.92 +1.5PennsWd PWOD 1.88 4.0 18 50.00 39.00 1 46.59 PensarAc n WRLS ... ... ... 10.17 7.75 32 9.82 +1.6PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .30 6 .43 -14.0PensarA un WRLSU ... ... ... 11.48 10.02 0 10.50 +1.7PeopUtdF PBCT .70f 3.7 18 20.26 15.97 2392 19.11 +2.2PeopUtd pf PBCTP 1.41 5.5 ... 29.36 25.00 29 25.53 -9.9sPeBcOH PEBO 1.12f 2.9 18 38.64 29.55 53 38.57 +18.2PeopBNC PEBK .52 1.6 17 36.12 24.20 8 31.95 +4.1PeopFSvc PFIS 1.32f 2.7 18 51.56 39.00 2 48.90 +5.0sPeopUtah n PUB .40f 1.1 34 37.45 24.63 46 37.20 +22.8PepsiCo PEP 3.71f 3.7 21 122.51 95.94 4975 101.16 -15.6Percptr PRCP .15 1.5 30 10.81 6.80 15 10.12 +4.3Percient PRFT ... ... 52 27.36 16.70 71 26.81 +40.6Performnt PFMT ... ... ...dd 3.52 1.52 18 2.19 +32.7PerionNwk PERI ... ... ... 2.06 .71 588 1.26 +22.3PermaFix PESI ... ... ... 5.15 3.25 2 4.70 +28.8PermaPip PPIH ... ... ...dd 9.87 7.50 9 9.60 +6.7PernixT rs PTX ... ... ...dd 5.18 2.00 40 2.35 -2.1PerryEllis PERY ... ... 8 28.54 16.35 54 27.87 +11.3PershGld rs PGLC ... ... ... 3.31 1.80 6 1.89 -21.3PetIQ n PETQ ... ... ... 28.23 17.03 277 20.57 -5.8PetMed PETS 1.00 2.6 24 57.80 31.81 317 38.92 -14.5PFSweb PFSW ... ... ...dd 11.86 5.90 113 11.00 +48.0sPhibroAH PAHC .40 .9 33 46.90 32.05 63 46.75 +39.6PhotrIn PLAB ... ... 1 10.80 7.20 316 8.65 +1.5PiedmLithn PLLL ... ... ... 17.00 12.75 5 14.99 +17.6PierisPhm PIRS ... ... ... 9.75 4.11 636 5.72 -24.2PilgrimsP PPC ... ... 9 38.39 19.25 1388 19.95 -35.8PingtanM PME .04 1.3 19 4.50 1.99 213 3.00 -1.6PinnclEnt PNK ... ... ... 34.63 18.30 603 33.82 +3.3PinnaclFn PNFP .56 .9 21 70.30 58.40 719 65.70 -.9PioneerPw PPSI ... ... 26 7.95 4.75 2 5.20 -31.7Pixelwrks PXLW ... ... ...dd 7.05 3.50 291 4.21 -33.5PlatEag n EAGL ... ... ... 11.82 9.60 9.73 -.2PlatEag un EAGLU ... ... ... 11.00 8.00 18 10.21 +2.0PlayaHot n PLYA ... ... ...dd 12.27 9.41 432 11.15 +3.3Plexus PLXS ... ... 22 66.78 49.20 94 61.27 +.9PlugPowr h PLUG ... ... ...dd 3.21 1.53 1549 1.85 -21.6PlumasBc PLBC .36f 1.3 16 29.45 18.25 1 28.25 +21.8Plurlsght n PS ... ... ... 26.58 19.25 382 25.33 +26.6PluristemT PSTI ... ... ...dd 2.12 1.06 914 1.43 +3.6PoageBksh PBSK .24 1.3 23 21.00 17.20 0 19.20 -8.6PointrTel h PNTR ... ... 18 19.65 9.95 8 13.35 -28.2PointsInt g PCOM ... ... 44 14.60 7.70 79 14.51 +41.0PolarPwr n POLA ... ... ... 6.85 4.01 223 6.22 +24.2Polarity rs COOL ... ... ... 32.63 15.21 1315 29.92 +28.9Pool Corp POOL 1.80f 1.2 31 151.47 97.25 202 148.58 +14.6PopeRes POPE 2.80 3.8 26 79.50 66.60 1 73.00 +4.7Popular BPOP 1.00 2.1 24 48.11 32.04 707 47.03 +32.5Popular pf BPOPN 1.68 6.7 ... 25.52 22.61 3 24.94 +2.7PopCpII pf BPOPM 1.53 6.6 ... 24.20 17.66 0 23.01 +1.8PorterBc rs PBIB ... ... ...dd 15.55 9.76 6 14.00 -2.2PortolaPh PTLA ... ... ...dd 67.10 30.10 1150 42.39 -12.9Potbelly PBPB ... ... ...dd 13.75 10.60 181 12.65 +2.8PotltchDel PCH 1.60 3.1 28 56.35 43.85 425 51.65 +3.5PowellInds POWL 1.04 2.8 ...dd 38.17 22.80 54 36.55 +27.6PwrInteg POWI .64f .8 38 86.60 60.55 143 76.55 +4.1PS VarRate VRIG .57 2.3 ... 25.33 25.06 25.14 -.3PS MStrAlt LALT ... ... ...q 23.50 19.26 21.82 +2.7PSOpYCmd PDBC ... ... ...q 19.43 14.95 18.70 +7.2PwSGDrChi PGJ .20e .4 ...q 50.87 36.88 48.47 +8.1PwShDiv PFM .50e 1.9 ...q 27.77 23.91 25.71 -2.8PwShHiYD PEY .54 3.1 ...q 18.61 16.52 17.25 -3.1PwSIntlDv PID .65e 4.1 ...q 17.38 14.91 15.75 -4.8PwSNsdMo DWAQ .06e .1 ...q 114.32 88.58 112.57 +9.7PwS Utils PUI .63e 2.3 ...q 29.97 23.64 27.17 -2.4PwSWtr PHO .18e .6 ...q 31.82 26.47 30.63 +1.2PSNasIntnt PNQI ... ... ...q 141.10 100.20 137.47 +18.8PSMoment PDP .11e .2 ...q 56.20 46.28 56.09 +8.6PSBuybk PKW .52e .9 ...q 63.49 52.58 57.04 -3.3PSh Tech PTF .26e .4 ...q 62.42 45.17 61.99 +17.6PSh Hlthcr PTH ... ... ...q 89.11 55.13 88.91 +23.4PSh Inds PRN .19e .3 ...q 64.86 53.13 61.09 +.2PSh Fincl PFI .14e .4 ...q 37.29 29.56 36.06 +2.7PSh Engy PXI .69e 1.6 ...q 46.64 30.10 44.04 +11.6PSh CnsStp PSL .67e 1.0 ...q 70.15 58.73 69.40 +6.6PSh CnsCyc PEZ .30e .6 ...q 54.45 43.86 53.69 +6.8PSh BasM PYZ .61e .9 ...q 75.26 59.54 70.60 -.1PwShSMid PRFZ 1.30e .9 ...q 138.86 113.90 138.15 +6.4PSDvMom PIZ .26e .9 ...q 29.70 25.29 28.39 +2.8PSEmMom PIE .12e .6 ...q 22.22 16.89 21.55 +4.9PShTact n DWIN 1.18 4.7 ... 28.05 24.71 25.29 -5.9PS Rs1KLB USLB ... ... ...q 32.32 28.67 31.45 +.8PS IntlLB IDLB ... ... ...q 32.01 27.59 30.47 +1.1PS DWAtac DWTR ... ... ...q 30.31 24.35 30.20 +6.9PS SC CnDs PSCD .35e .5 ...q 64.56 50.36 63.79 +4.3PShLadR0-5 LDRI .46 1.9 ...q 25.11 24.34 24.57 -1.2PS SC CnSt PSCC 1.34e 1.8 ...q 76.62 64.11 75.96 +1.6PS IntBybk IPKW .29e .8 ...q 40.14 31.77 38.07 +1.3PS GlbAgr PAGG .74e 2.7 ...q 28.90 24.29 27.22 -.6PS SC Egy PSCE .14e .8 ...q 18.77 11.37 17.23 +11.9PSKBWRgB KBWR .79e 1.3 ...q 61.23 47.64 59.95 +7.1PS SmCMo DWAS .07e .1 ...q 54.38 41.73 54.12 +11.1PS KBWBk KBWB .58e 1.0 ...q 60.38 45.70 55.59 +1.0PS P&CIns KBWP .69e 1.1 ...q 63.06 52.71 61.17 +3.0PSKbwHiDv KBWD 2.10 9.0 ...q 24.69 21.09 23.40 -.9PS SC Fin PSCF .97e 1.5 ...q 57.77 48.65 57.67 +5.8PSKbwReit KBWY 2.58 7.6 ...q 38.43 29.75 34.16 -3.5PS SC Util PSCU 1.21e 2.3 ...q 57.53 47.05 52.84 PS SCMatl PSCM .41e .8 ...q 55.75 43.76 53.60 +2.4PS SC Info PSCT .08e .1 ...q 83.61 71.36 83.28 +8.9PS GlbGold PSAU .10e .5 ...q 21.85 17.58 18.72 -4.8PS SC Ind PSCI .54e .8 ...q 68.67 52.88 68.02 +5.4PS SC HCre PSCH ... ... ...q 127.23 83.12 126.46 +28.4PSh1-30Tr PLW .66 2.1 ... 33.52 30.78 31.55 -3.8PShGlbWtr PIO .34e 1.3 ...q 27.16 23.34 25.91 -.5PwShs QQQ QQQ 1.52e .7 ...q 175.21 135.80 172.74 +10.9PranBio rs PRAN ... ... ... 3.79 1.75 15 2.09 -33.0Precipio n PRPO ... ... ... 28.16 .36 639 .47 -60.8PrecTh rs AIPT ... ... ...dd 2.50 .81 163 1.27 +25.7sPfdBkLA PFBC .88 1.3 19 67.65 48.89 67 67.53 +14.9PrefrmdLn PLPC .80 1.0 36 85.63 44.80 7 77.17 +8.6PremFin PFBI .60 2.5 15 26.05 16.78 18 23.56 +17.3 Premier PINC ... ... ...dd 36.50 27.16 483 34.17 +17.1Presbia n LENS ... ... ... 7.14 1.86 45 2.44 -35.4Presidio n PSDO ... ... ... 19.74 11.97 65 13.74 -28.3sPriceTR TROW 2.80 2.2 22 126.42 70.78 1003 125.22 +19.3PrSmrt PSMT .70 .8 35 93.55 77.50 114 86.85 +.9PrmEgy PNRG ... ... ...dd 70.30 40.50 0 68.00 +32.0sPrimoWtr PRMW ... ... 87 17.74 10.47 270 17.36 +38.1Primoris PRIM .24 .9 20 30.00 23.61 269 27.44 +.9PrinPrice PSET .16e ... ... 34.46 29.10 33.71 +4.8PrinShHld PY .33e ... ... 34.81 28.45 33.43 +2.5PrinHlIn ef BTEC ... ... ... 35.50 26.72 0 34.96 +11.2PrinMill ef GENY .06e ... ... 38.24 28.59 2 37.82 +8.9Prin US SC PSC ... ... ... 33.96 27.61 33.92 +7.0PrinIntM n PXUS ... ... ... 106.29 99.98 101.68 +.3PrinFncl PFG 2.08f 3.7 12 75.59 54.89 1152 56.64 -19.7ProDex PDEX ... ... 17 8.00 5.13 16 6.30 -7.4ProPhaseL PRPH 1.00e ... ...dd 5.29 1.49 35 2.90 +67.7ProQRTher PRQR ... ... ...dd 7.15 2.75 213 6.80 +110.9PrUltBio s BIB ... ... ...q 69.62 47.08 139 57.14 +1.9PrUltPQ s TQQQ ... ... ...q 63.51 31.34 9786 60.18 +30.1ProDvrs h rs IPDN ... ... ... 8.85 2.45 4 3.61 -11.7ProrEng PFIE ... ... 2 5.30 1.19 316 4.57 +138.0PrognicsPh PGNX ... ... ...dd 9.12 4.60 786 8.79 +47.7ProgrsSoft PRGS .56 1.5 34 53.60 28.63 300 38.61 -9.3Proofpoint PFPT ... ... ...dd 130.27 82.61 694 121.07 +36.3PShtQQQ rs SQQQ ... ... ...q 33.45 13.50 22292 13.82 -35.8ProS Ris n EQRR ... ... ... 51.48 38.13 12 50.89 +9.0PrUlNBio rs UBIO ... ... ... 46.35 25.80 48 33.23 -1.2ProUShBio BIS ... ... ...q 27.96 17.52 128 19.67 -10.8ProspctCap PSEC .72 10.5 8 8.37 5.51 1199 6.87 +1.9ProtagTh n PTGX ... ... ...dd 23.97 5.50 241 7.13 -65.7ProteonTh PRTO ... ... ...dd 2.85 1.20 22 2.25 +18.4Proteos n PTI ... ... ... 8.61 1.41 6313 3.03 -48.0Prothena PRTA ... ... ...dd 70.00 10.43 357 13.74 -63.4ProvidSv PRSC ... ... 20 79.38 45.49 62 74.29 +25.2ProvidBc n PVBC ... ... ... 27.38 19.75 3 24.50 -7.4ProvFnH PROV .56 3.0 19 20.35 17.62 11 18.46 +.3PrudntlBcp PBIP .20 1.1 87 18.96 15.81 10 17.49 -.6PsychmCp PMD .72f 3.6 19 27.99 15.99 7 20.16 -1.9Pulmatrix PULM ... ... ...dd 2.73 .42 2428 .51 -63.7PulseBio n PLSE ... ... ...dd 39.50 9.81 87 17.77 -24.7tPumaBiotc PBYI ... ... ...dd 136.90 48.05 769 48.30 -51.1tPureAcq n PACQ ... ... ... 9.75 9.63 1084 9.61 -.8PureAcq un PACQU ... ... ... 10.35 10.08 579 10.30 +1.8PureCycle PCYO ... ... ...dd 9.90 6.55 9 9.60 +15.0PurplInv n PRPL ... ... ...dd 13.90 6.33 35 7.81 -22.3PurpIn wt PRPLW ... ... ... 1.28 .13 .94 -13.0PyxisTnkr PXS ... ... 39 12.22 .95 523 1.17 -63.7sQAD Inc B QADB .24 .6 ...dd 43.00 21.58 10 43.00 +39.5sQAD A QADA .29 .5 ...dd 54.65 30.20 124 53.90 +38.7QCR Hld QCRH .24 .5 19 50.00 39.85 25 49.05 +14.5QIWI plc QIWI .84e 5.0 16 26.55 13.67 268 16.71 -3.6Qorvo QRVO ... ... 96 86.84 62.68 1685 81.04 +21.7Qualcom QCOM 2.48f 4.1 ...dd 69.28 48.56 14779 60.64 -5.3QualitySys QSII .70 4.0 28 17.97 12.24 349 17.47 +28.6Qualstar rs QBAK ... ... ... 13.50 4.96 11 9.10 +8.3Qualys QLYS ... ... 78 85.00 39.25 324 79.40 +33.8Quantenn n QTNA ... ... ... 21.21 9.60 594 16.50 +35.2Quanterx n QTRX ... ... ...dd 24.81 15.30 106 17.09 -20.4tQuartrhill g QTRH .05 ... 3 2.12 1.23 349 1.24 -32.6QuestRes rs QRHC ... ... ...dd 2.91 1.03 8 2.02 -12.2QuickLog h QUIK ... ... ...dd 2.22 1.05 140 1.18 -32.2Quidel QDEL ... ... ...cc 66.35 24.21 265 63.17 +45.7QuinStreet QNST ... ... ...cc 14.65 3.36 431 13.32 +58.9Qumu Cp QUMU ... ... ...dd 3.28 1.42 10 2.24 -5.5Quotinet QTNT ... ... ... 7.73 2.78 352 7.40 +49.5QuratRet A QRTEA ... ... 19 29.11 20.15 2944 21.40 -12.4QuratRet B QRTEB ... ... 22 28.90 20.32 1 21.26 -13.4R -:sR1 RCM n RCM ... ... ... 9.25 3.05 663 8.85 +100.7RBB Bcp n RBB .36f 1.2 ... 31.50 21.26 31 31.24 +14.1RBC Bear ROLL ... ... 43 139.95 98.55 82 132.12 +4.5RCI Hosp RICK .12 .4 12 33.78 20.80 24 32.12 +14.8RCM RCMT 1.00e ... 24 7.50 4.63 13 5.12 -18.1RF Inds RFIL .08 1.3 ...dd 7.29 1.60 36 6.00 +122.2RGC Res s RGCO .62 2.2 32 31.99 22.16 16 27.73 +2.4RLJ Ent rs RLJE ... ... ... 5.24 2.51 2 4.63 +25.8RMG Net rs RMGN ... ... ...dd 3.00 .75 5 1.20 +46.3RMR Gp h RMR 1.00 1.3 44 83.20 42.36 41 75.85 +27.9RMR RE RIF 1.32 6.9 ...q 19.10 -3.3RPX Corp RPXC .20 1.9 5 14.99 9.74 788 10.49 -21.9RTI Surg RTIX ... ... ...dd 6.00 3.85 84 4.70 +14.6RXI P wt rs RXIIW ... ... ... 2.40 .22 .83 -36.2RXI Phm rs RXII ... ... ... 7.70 1.90 76 2.39 -57.0RaPhrm n RARX ... ... ...dd 23.96 4.78 120 7.34 -13.6RadNet RDNT ... ... 80 14.85 7.01 212 12.85 +27.2RadaElc rs RADA ... ... ...dd 3.86 1.53 151 2.74 -11.0Radcom RDCM ... ... 57 22.45 17.00 116 21.25 +7.1RadiSys RSYS ... ... ...dd 4.00 .53 101 .69 -31.0RadiusHlth RDUS ... ... ...dd 49.16 24.66 562 28.70 -9.7sRadware RDWR ... ... ...dd 24.09 15.82 138 23.89 +23.1RamacoRs n METC ... ... ... 9.35 3.81 57 8.40 +22.1Rambus RMBS ... ... ...dd 15.50 11.30 410 13.78 -3.1RandCap RAND ... ... 3 3.50 2.40 0 2.44 -19.1Randgold GOLD 2.00f 2.5 32 108.29 76.01 468 79.45 -19.7RandBcp n RNDB ... ... ... 16.49 13.36 1 16.05 +4.5Rapid7 n RPD ... ... ...dd 33.70 14.75 326 32.05 +71.8RaveRest RAVE ... ... ...dd 2.33 1.12 27 1.25 -14.6RavenInds RAVN .52 1.3 1 42.40 26.70 139 40.30 +17.3tReShape rs RSLS ... ... ... 79.20 3.75 198 3.42 -84.6ReadIntlA RDI ... ... 12 17.50 14.37 41 16.00 -4.2ReadgIntB RDIB ... ... 20 27.66 18.00 26.07 +13.4RealGSol rs RGSE ... ... ...dd 3.25 .60 759 1.24 -16.2RealNetwk RNWK ... ... ...dd 5.00 2.63 37 3.55 +3.8Rl NxtEc n BLCN ... ... ... 25.05 21.69 26 23.71 -2.2RealPage RP ... ... 74 61.95 33.75 1039 56.80 +28.2ReataPh n RETA ... ... ...dd 40.88 19.31 405 36.92 +30.4ReconTech RCON ... ... ...dd 5.36 .64 17 1.28 -1.5RecroPhm REPH ... ... ... 13.05 5.00 343 5.30 -42.7RedRobin RRGB ... ... 29 70.50 45.70 301 50.50 -10.5RedRkRs n RRR .40 1.2 ... 35.77 21.41 383 34.46 +2.1RedViolt n RDVT ... ... ...dd 46.40 4.35 63 7.88 -83.0Redn n RDFN ... ... ... 33.49 19.18 559 22.87 -27.0RedhillBio RDHL ... ... ... 11.25 4.30 54 7.00 +36.2Regenrn REGN ... ... 24 543.55 281.89 828 308.72 -17.9sRegnxBio n RGNX ... ... 41 57.45 17.60 706 56.75 +70.7RegulusTh RGLS ... ... ...dd 1.60 .63 151 .74 -28.8Reis Inc REIS .76 3.6 ...dd 22.45 15.95 7 21.25 +2.9ReliantBcp RBNC .32f 1.2 27 27.49 21.50 12 26.87 +4.8Reliv In rs RELV ... ... ...dd 13.77 3.72 0 4.98 +4.4RemarkHld MARK ... ... ...dd 15.10 1.93 206 4.80 -50.7sRenasant RNST .80f 1.6 21 49.51 37.68 230 48.84 +19.4RenewEn REGI ... ... 5 18.15 9.50 705 17.95 +52.1RenminTi rs ABAC ... ... ... 4.76 1.90 27 2.37 -19.7RentACt RCII .32 3.2 17 13.89 7.22 6347 9.92 -10.6Replgn RGEN ... ... 63 46.81 29.56 473 44.08 +21.5sRepBncp RBCAA .97 2.1 18 47.27 33.17 13 46.90 +23.4RepFBcp FRBK ... ... 62 9.90 8.00 97 8.65 +2.4resTORbi n TORC ... ... ...dd 21.10 7.55 110 9.67 -42.7RschFrnt REFR ... ... ...dd 1.50 .80 34 .94 -9.6Resonant RESN ... ... ... 8.55 3.17 313 5.03 -32.7ResConn RECN .48 2.7 28 17.70 12.05 114 17.50 +13.3RestorRob n HAIR ... ... ...dd 11.95 2.81 149 3.05 -33.7RetailOpp ROIC .78 4.2 54 20.90 16.18 1154 18.39 -7.8RetoEco n RETO ... ... ... 12.75 4.29 37 4.86 -31.1Retrophin RTRX ... ... ...dd 29.78 16.80 144 27.82 +32.0RevanceTh RVNC ... ... ...dd 37.45 22.05 192 29.95 -16.2RevenHo n RVEN ... ... ... 6.75 2.32 12 4.11 -11.3RevolutL rs RVLT ... ... ... 8.10 2.95 41 4.12 +25.2ReWalkRob RWLK ... ... ...dd 3.20 1.05 79 1.05 -4.5sRhythmP n RYTM ... ... ...cc 34.98 16.80 124 33.56 +15.5RibbnCm n RBBN ... ... ...dd 8.36 4.97 163 6.16 -20.3RiceBr wt RIBTW ... ... ... .68 .05 .17 +69.0sRiceBran RIBT ... ... ...dd 1.66 .86 321 1.66 +12.2RichrdElec RELL .24 2.5 ... 9.75 5.31 8 9.50 +40.9RigelPh RIGL ... ... ...dd 4.71 2.14 2337 3.52 -9.3RigNet RNET ... ... ...dd 19.50 11.50 35 12.90 -13.7RiminiSt n RMNI ... ... ... 10.40 .25 66 5.34 -32.5RiotBlck RIOT 1.00p ... ... 46.20 3.08 220 7.65 -73.1RiseEdCy n REDU ... ... 24 18.60 9.50 1579 14.60 -1.3RittrPh rs RTTR ... ... ... 7.98 1.83 247 3.00 -8.8RivrvwBcp RVSB .12 1.4 19 9.75 6.46 55 8.72 +.6RocktPh n RCKT ... ... ... 24.28 3.40 271 21.49 +105.8RockwllM RMTI ... ... ...dd 8.70 4.84 341 5.35 -8.1RockyBr RCKY .48f 1.7 18 29.75 12.20 68 28.30 +49.7tRkyMChoc RMCF .48 4.4 11 12.60 10.88 6 10.89 -7.5Roku n ROKU ... ... ...dd 58.80 15.75 6487 39.57 -23.6Rosehill n ROSE ... ... ... 10.84 5.52 30 7.33 -6.7Rosehill wt ROSEW ... ... ... 1.57 .62 1.12 +13.1Rosehill un ROSEU ... ... ... 11.26 6.50 9.14 -18.8RossStrs s ROST .90 1.1 22 85.66 52.85 2993 85.09 +6.0RoyGld RGLD 1.00 1.1 ...dd 94.39 74.35 448 91.03 +10.8Rubicon rs RBCN ... ... ... 9.97 6.71 7 7.85 -1.6RmblOn B n RMBL ... ... ... 5.70 3.53 7 4.72 -9.1RushEntA RUSHA ... ... 28 55.40 34.30 76 44.81 -11.8RushEntB RUSHB ... ... 34 52.76 32.66 6 43.36 -10.1RuthsHosp RUTH .44 1.6 26 28.75 17.95 146 27.40 +26.6Ryanair RYAAY 1.55e 1.3 ... 127.61 101.10 394 117.91 +13.2S -:sS&T Bcp STBA 1.00 2.2 20 46.25 33.33 62 46.14 +15.9S&WSeed SANW ... ... ... 4.40 2.90 7 3.40 -12.8SB FinGp SBFG .32f 1.6 13 19.58 15.61 6 19.54 +5.7SB FnGp pf SBFGP .65 3.4 ... 21.10 14.93 19.00 +6.1SB OneBc SBBX .30f 1.0 25 32.85 19.75 36 30.15 +12.3SBA Com SBAC ... ... ...cc 177.67 129.40 945 157.56 -3.6SEI Inv SEIC .60f .9 24 78.35 51.14 896 66.50 -7.5SelasLf rs SLS ... ... ... 19.41 3.43 203 5.30 -32.6SG Blck n SGBX ... ... ... 7.00 3.70 10 5.01 -16.3SGOCO rs SGOC ... ... ... 2.30 .90 94 1.23 +16.0SI Fincl SIFI .24 1.6 15 16.45 13.75 20 14.90 +1.4sSIGA Tc n SIGA ... ... ... 7.29 5.61 166 7.17 +21.3SLM Cp SLM ... ... 17 12.46 9.65 1917 11.93 +5.6SLM Cp pfB SLMBP 3.07e 4.3 ... 74.65 65.20 3 70.91 +3.1SmartGlb n SGH ... ... 12 56.69 13.65 1614 45.50 +35.0SMTC hg SMTX ... ... ... 3.18 1.12 38 3.08 +62.9SORL SORL ... ... 4 8.98 3.70 102 4.84 -28.0SP Plus SP ... ... 22 41.70 28.80 66 38.05 +2.6SPAR Gp h SGRP ... ... ... 3.75 .88 56 1.30 +5.7SpdDorWrF DWFI ... ... ... 26.06 23.79 51 23.96 -5.2SPI Eng rs SPI ... ... ... 2.61 .33 109 .35 -45.4SPS Cmce SPSC ... ... 96 76.93 45.02 95 76.01 +56.4SS&C Tch s SSNC .28 .5 32 53.99 35.85 587 51.51 +27.2SSLJ.cm n SSLJ ... ... ... 5.75 3.12 17 3.65 +4.0SSR Mng g SSRM ... ... 23 11.44 7.64 353 10.36 +17.9SVB FnGp SIVB ... ... 28 327.91 159.44 456 322.40 +37.9SabanCap n SCAC ... ... ... 10.20 9.84 58 10.02 +1.1SabanC wt SCACW ... ... ... 1.35 .99 1.26 +2.4Saban un SCACU ... ... ... 11.20 10.25 10.50 -.2SabraHltc SBRA 1.78e 8.5 16 25.31 15.78 1112 20.84 +11.0sSabreCorp SABR .56 2.2 30 25.56 17.30 3877 25.33 +23.6SAExplr rs SAEX ... ... ...dd 4.46 1.18 29 1.47 -33.2SaftyInsGr SAFT 3.20 3.7 22 89.15 66.40 35 87.45 +8.8SageThera SAGE ... ... ...dd 195.97 59.57 359 150.02 -8.9Saia Inc SAIA ... ... 40 84.45 45.80 177 82.75 +17.0SalemMda SALM .26 6.4 15 7.50 3.10 45 4.05 -10.0SalisbryBc SAL 1.12 2.6 16 51.80 34.65 8 43.10 -3.5SanderFm SAFM 1.28 1.3 8 176.43 96.80 863 101.53 -26.8sSndySpr SASR 1.12f 2.6 20 43.60 36.41 219 43.40 +11.2Sanlp JBSS 2.00e ... 24 71.10 54.32 34 69.56 +10.0SangTher SGMO ... ... ...dd 27.50 6.85 1276 16.45 +.3Sanmina SANM ... ... 18 42.95 24.60 289 30.30 -8.2Sano rt GCVRZ ... ... ... .54 .26 223 .51 +34.2Sapiens SPNS .20e 2.0 49 14.30 8.01 36 9.79 -15.0SareptaTh SRPT ... ... ...dd 100.30 30.09 932 96.23 +73.0Savara rs SVRA ... ... ...dd 17.19 4.80 86 9.42 -36.5tscPhrma n SCPH ... ... ...dd 18.17 8.10 296 7.76 -35.8ScanSource SCSC ... ... 14 45.35 31.40 41 40.65 +13.5Schmitt h SMIT ... ... ...dd 4.47 1.55 11 2.50 -8.8Schnitzer SCHN .75 2.3 10 38.85 18.65 159 32.50 -3.0ScholRck n SRRK ... ... ... 19.95 14.00 25 19.30 +24.5Scholastc SCHL .60 1.3 ...dd 46.59 33.51 89 44.99 +12.2Schulmn SHLM .82 1.9 33 44.50 25.00 206 44.25 +18.8SciGames SGMS ... ... ...dd 62.80 23.20 521 58.60 +14.2ScrippsEW SSP .05p ... 42 20.35 10.69 522 12.92 -17.3Scynexis SCYX ... ... ...dd 2.50 1.05 351 1.80 -22.4SeaChange SEAC ... ... ... 4.03 2.36 996 3.13 -20.4sSeacstBkg SBCF ... ... 25 32.03 20.58 241 31.90 +26.5 SeagateT STX 2.52 4.6 14 62.70 30.60 8568 55.23 +32.0SeanrgM rs SHIP ... ... ...dd 1.66 .59 423 .86 -17.2Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8SearsHldgs SHLD ... ... ...dd 10.76 1.99 1750 2.28 -36.3SearsH wt SHLDW ... ... ... 3.28 .23 .45 +28.6SearsH&O SHOS ... ... ...dd 3.95 1.38 43 2.20 -15.4SeaSpine n SPNE ... ... ...dd 13.76 8.76 33 13.22 +30.6sSeattGen SGEN ... ... ...dd 66.35 45.31 992 65.59 +22.6SecndSight EYES ... ... ...dd 2.58 .90 439 1.79 -6.3ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5Secoo n SECO ... ... ... 14.75 6.61 207 10.04 +3.9SecWkA A n SCWX ... ... ...dd 12.99 7.83 444 11.51 +29.8SecNtl lf SNFCA .23t ... 3 6.24 4.05 6 5.40 +8.0SelectBc lf SLCT ... ... 25 14.06 10.90 110 13.28 +5.1SelIncREIT SIR 2.04 9.5 19 26.26 17.90 266 21.40 -14.8SelectaB n SELB ... ... ... 24.02 7.95 112 12.60 +28.4SelectvIns SIGI .72 1.2 20 62.40 46.28 82 58.80 +.2SmLEDS rs LEDS ... ... ...dd 10.49 1.61 81 3.81 +2.1sSemtech SMTC ... ... 62 51.35 31.30 428 50.10 +46.5SenecaB SENEB ... ... 25 35.95 27.45 29.93 -12.0SenecaA SENEA ... ... 10 36.60 26.45 17 27.05 -12.0SenesTc n SNES ... ... ...dd 6.50 .30 2285 1.66 +130.6SenHous SNH 1.56 8.9 12 22.01 14.86 1453 17.56 -8.3SenHous 42 SNHNI 1.41 5.6 ... 25.70 22.48 14 25.03 -.9SenHous 46 SNHNL 1.56 6.0 ... 27.42 24.97 30 26.05 -3.0Senmiao n AIHS ... ... ... 8.91 5.00 65 6.55 +15.9Senomyx SNMX ... ... ...dd 1.71 .56 34 1.27 -2.7SensusHlt n SRTS ... ... ... 7.08 3.43 9 6.49 +25.8SensusHl wt SRTSW ... ... ... 3.00 .41 .67 -4.3SentEn n STNL ... ... ... 10.14 9.60 9.71 -.4SentEn wt STNLW ... ... ... .85 .61 .83 +33.9SentEn un STNLU ... ... ... 10.98 9.66 10.02 +.5SeqentialB SQBG ... ... ...dd 4.08 1.36 72 2.11 +18.3SeresTh n MCRB ... ... ...dd 17.42 6.65 108 8.46 -16.6SvcSource SREV ... ... ...dd 4.47 2.61 229 4.19 +35.6sServiFst s SFBS .44f 1.0 23 44.45 32.54 78 44.39 +7.0SesenBio SESN ... ... ...dd 3.50 .62 2447 2.52 +210.7SevStars h SSC ... ... ...dd 7.00 1.26 556 2.15 -53.3SevernBc SVBI .12 1.5 36 8.20 6.70 5 8.00 +10.3SharingE rs SEII ... ... 44 12.40 2.61 20 3.50 -53.8Sharps SMED ... ... ...dd 5.73 3.50 6 3.63 -11.2SharpSprg SHSP ... ... ...dd 8.71 3.07 6 8.01 +81.9ShndTele s SHEN .26f .8 ... 41.80 28.00 144 32.60 -3.6ShiftPixy n PIXY ... ... ... 11.64 2.00 29 2.55 -11.5Shiloh SHLO ... ... 42 14.97 6.45 232 9.73 +18.7Shineco n TYHT ... ... ... 4.60 1.31 67 1.73 -24.8Shire SHPG 1.05e .6 83 177.51 123.73 700 161.78 +4.3sShoeCarnvl SCVL .30 .9 23 34.59 15.08 220 33.94 +26.9ShoreBcsh SHBI .32f 1.7 19 20.09 15.17 72 19.13 +14.6sShotSpot n SSTI ... ... ... 33.19 9.33 336 36.37 +158.9Shuttery SFLY ... ... ...cc 100.34 39.76 523 96.16 +93.3SiebertFn SIEB .10a 1.3 ...dd 21.61 3.60 35 7.61 -43.6SiennaBi n SNNA ... ... ... 29.25 13.37 76 15.25 -16.0Sientra SIEN ... ... ...dd 20.99 7.49 540 20.19 +43.6sSierraBc BSRR .64 2.2 18 29.55 23.10 19 29.63 +11.6SierOnc g n SRRA ... ... ...dd 4.09 1.10 1680 3.06 -18.0SierraWr SWIR ... ... 16 31.95 15.10 225 16.50 -19.3SifyTech SIFY .02e .9 ... 2.07 .40 121 1.98 +93.4SigmaDsg SIGM ... ... ...dd 7.00 5.50 97 6.20 -10.8SigmaL wt SGLBW ... ... ... 1.05 .16 .35 -27.3SigmaL hn SGLB ... ... ... 4.48 1.05 168 1.35 -37.2Sigmatr SGMA ... ... 14 11.61 5.26 8 7.18 -29.1SignatBk SBNY ... ... 25 161.92 116.68 407 131.90 -3.9SignatB wt SBNYW ... ... ... 143.83 93.85 110.08 +1.9SilganHld s SLGN .40 1.5 17 32.43 26.49 382 27.50 -6.4SilcLtd SILC 1.00 2.5 18 77.95 32.00 59 39.40 -43.8sSilcnLab SLAB ... ... 99 109.55 66.35 335 108.00 +22.3SilicnMotn SIMO 1.20 2.5 18 56.51 40.33 204 48.63 -8.2SilvrSun n SSNT .06e ... ...cc 5.22 2.90 2 4.15 -1.9Silvercrest SAMG .56 3.4 23 17.30 11.85 19 16.50 +2.8sSimmnsFst s SFNC .60 1.8 21 33.35 24.98 333 32.80 +14.9SimplyGd n SMPL ... ... ... 16.01 10.93 385 13.39 -6.1SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3sSimulations SLP .24 1.2 42 20.10 11.50 41 19.75 +22.7Sina SINA ... ... 48 124.60 83.40 604 93.21 -7.1Sinclair SBGI .72 2.5 12 40.15 26.50 1388 29.10 -23.1SinoGlobl SINO ... ... ...dd 3.84 1.04 37 1.28 -49.9Sinovac h SVA ... ... ...dd 8.75 5.22 58 8.43 +7.0SiriusXM SIRI .04 .6 40 7.23 5.09 10476 7.18 +34.0SitoMobl rs SITO ... ... ...dd 8.60 3.01 209 3.79 -43.6SkySolar SKYS ... ... ...dd 2.43 .82 2 1.18 -21.3SkyWest SKYW .40 .7 16 60.65 31.75 127 56.05 +5.6SkywksSol SWKS 1.28 1.2 22 117.65 86.13 2587 102.49 +7.9SleepNmbr SNBR ... ... 21 40.72 27.44 382 29.70 -21.0SmartFn rs SMBK ... ... 24 26.10 20.50 23 25.00 +15.2SmartSnd n SND ... ... ... 11.06 4.81 1518 5.92 -31.6SmthM hrs SMSI ... ... ...dd 3.41 .88 645 2.45 -13.7SocilRltyA n SRAX ... ... ...dd 7.95 1.11 124 4.09 -27.6SocketM n SCKT ... ... ... 4.59 2.31 25 2.41 -32.7SodaStrm SODA ... ... 31 98.26 49.50 134 89.55 +27.3Sohu.cm h SOHU ... ... ...dd 70.86 26.70 36.26 -16.4Sol-Gel n SLGL ... ... ... 12.23 7.39 6 8.64 -19.3SolarCap SLRC 1.64 7.7 12 22.55 19.70 73 21.38 +5.8SolarSCap SUNS 1.41 8.5 14 18.40 16.10 49 16.66 -6.2SolarEdg n SEDG ... ... 26 70.74 18.05 1858 53.45 +42.3Soleno wt rs SLNOW ... ... ... 1.85 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.75 1.32 43 2.02 +11.9SolidBio n SLDB ... ... ...dd 33.74 6.83 48 23.70 +4.8Solignx wt SNGXW ... ... ... .81 .21 .55 -32.0Soligenix n SNGX ... ... ... 3.70 1.45 31 1.55 -30.2sSonicCorp SONC .64 2.1 21 29.75 22.11 3550 30.98 +12.7SonicFdry SOFO ... ... ...dd 4.73 2.05 19 2.22 -26.2SonomaPh SNOA ... ... ...dd 7.75 3.50 71 3.86 -29.3Sonoma wt SNOAW ... ... ... .55 .26 .50 +20.7Sophiris SPHS ... ... ...dd 4.05 1.80 587 3.75 +65.2SorrentoTh SRNE ... ... 36 10.65 1.50 1039 7.25 +90.8SotherlyH SOHO .48f 7.0 ...cc 7.08 5.78 43 6.82 +5.7SothrlyH pf SOHOB 2.00 7.8 ... 27.32 24.75 2 25.49 -.6SthrlyH pf C SOHOO 1.97 7.9 ... 25.76 24.50 2 25.07 -1.1SouMoBc s SMBC .44 1.2 17 40.80 30.48 10 37.28 -.8SoundFin SFBC .56f 1.4 23 39.00 29.55 0 38.80 +14.0SouthState SSB 1.36f 1.5 26 94.50 78.60 100 92.40 +6.0SthnFstBsh SFST ... ... 22 48.75 33.25 9 47.80 +15.9SoNatBcVa SONA .32 1.8 33 18.30 15.11 41 17.30 +7.9SsdeBTX SBSI 1.20f 3.4 18 37.57 31.20 315 35.37 +5.0SparkEn s SPKE .72 7.4 ...dd 23.65 8.60 158 9.80 -21.0SparkEn pf SPKEP 2.19 9.5 ... 27.56 21.90 7 23.05 -13.4SparkTh n ONCE ... ... ...dd 91.75 41.06 412 77.84 +51.4SpartnMot SPAR .10 .6 29 19.45 8.30 194 16.25 +3.2SprtnNash SPTN .72 2.8 ...dd 31.59 16.32 360 25.27 -5.3SpectPh SPPI ... ... ...dd 23.50 5.83 1241 20.35 +7.4SperoTh n SPRO ... ... ... 19.00 9.66 20 11.49 -2.2Sphr3D grs ANY ... ... ... 7.25 .32 293 .50 -79.6Spherix rs SPEX ... ... ...dd 4.75 .91 47 1.05 -25.0SpirtTex n STXB ... ... ... 22.55 20.56 22 21.10 -3.4sSplunk SPLK ... ... ...dd 119.00 54.17 2405 114.65 +38.4SpokHldgs SPOK .50 3.3 34 18.85 13.75 130 15.10 -3.5SportsWhs SPWH ... ... 11 6.99 3.40 332 5.31 -19.7SprBkPh n SBPH ... ... ...dd 18.93 10.81 12 13.58 +1.0SprottFoc FUND .75e 9.3 ...q 8.39 6.84 31 8.07 +1.9Sprouts SFM ... ... 22 28.29 17.55 2044 21.18 -13.0StaarSur STAA ... ... ... 31.75 8.95 511 29.30 +89.0Staff360 rs STAF ... ... ... 5.70 1.41 51 1.50 -52.4sStamps.cm STMP ... ... 30 263.40 138.50 191 261.60 +39.1Std AVB n STND ... ... ... 31.60 30.50 30.90 -.5StarBulk rs SBLK ... ... ...dd 14.25 7.61 236 13.31 +18.2StrBlk22 n SBLKZ 2.08 8.2 ... 26.00 23.58 10 25.50 +.7StarsGp g TSG ... ... ... 38.23 15.85 250 36.45 +56.4Starbucks s SBUX 1.20 2.1 26 64.87 52.58 7920 57.14 -.5sStatAutF STFC .40 1.2 ...cc 32.12 22.11 32 32.20 +10.6sStateBkFn STBZ .80 2.3 22 34.73 25.20 376 34.81 +16.7SteadyM n STDY ... ... 11 7.35 2.60 55 4.63 +25.0StealthGas GASS ... ... 17 4.70 2.90 62 3.98 -8.7SteelCon STCN ... ... ...dd 2.90 1.46 22 2.15 -13.7StlDynam STLD .75f 1.5 20 52.10 32.20 2261 50.27 +16.6SteinMart s SMRT .30 10.3 ...dd 4.04 .48 333 2.90 +150.0StellrAcq n STLR ... ... ... 10.49 9.99 0 10.39 +1.8StellAcq wt STLRW ... ... ... .48 .21 .39 +25.8StellAcq un STLRU ... ... ... 11.08 10.32 10.55 +1.0StemlineTh STML ... ... ...dd 20.55 7.30 222 18.40 +17.9Stericycle SRCL ... ... ...dd 83.25 56.64 543 64.17 -5.6Stericyc pf SRCLP 5.25 10.9 ... 69.84 43.93 33 48.13 -9.1SterlBcp n SBT .04 .3 ... 14.98 12.00 36 13.84 +9.0SterlCons STRL ... ... 23 18.90 9.42 124 13.31 -18.2sSMadden SHOO .80 ... 25 54.80 37.25 225 54.50 +16.7Stewrdshp SSFN .12 1.0 15 12.75 8.50 0 11.55 +12.7StitchFix n SFIX ... ... ...cc 30.07 14.48 2029 19.67 -23.8StockYBc s SYBT .92 2.3 20 41.90 31.90 29 40.60 +7.7StoneCastle BANX 1.52 6.8 17 22.75 19.80 7 22.20 +10.3StrataS rs SSKN ... ... ...dd 2.96 1.06 325 2.17 +76.4Stratasys SSYS ... ... ...dd 28.88 17.17 408 19.71 -1.3Strattec STRT .56 1.4 22 49.20 30.05 4 39.35 -9.6StratusPrp STRS 1.00e ... 55 32.75 26.88 6 31.45 +5.9Strayer STRA 1.00 .9 33 113.01 76.40 53 110.80 +23.7StreamHlth STRM ... ... ... 2.82 .92 13 1.54 -8.9StrgbrBio n SBBP ... ... ... 9.25 4.05 266 6.45 -11.0SummerInf SUMR ... ... ...dd 2.25 .72 25 1.25 -16.7SumFWV SMMF .52 1.9 14 28.16 20.93 7 27.54 +4.6SmtStB s SSBI .48 3.0 23 16.00 11.65 5 15.80 +25.4SumTher n SMMT ... ... ...dd 16.86 8.80 29 12.85 +16.0SunHydrl SNHY .36 .7 44 70.83 40.82 132 51.82 -19.9SundEng n SNDE ... ... ... 9.59 3.61 0 5.00 -15.8SunesisP rs SNSS ... ... ...dd 7.69 1.82 329 2.47 -33.1SunOpta STKL ... ... ...dd 10.20 6.27 123 7.85 +1.3SunPower SPWR ... ... ...dd 11.70 6.46 3038 7.28 -13.6Sunrun n RUN ... ... 11 13.00 4.21 1642 12.28 +108.1Sunworks n SUNW ... ... ... 2.14 .90 67 1.14 +8.6SuperMicro SMCI ... ... 19 27.90 16.10 393 25.60 +22.3SuperCom SPCB ... ... ...dd 4.95 1.83 20 1.89 -51.7SupercdT rs SCON ... ... ...dd 1.89 .85 45 .96 -12.4SupGpCos s SGC .38 1.6 21 28.85 19.74 5 23.30 -12.8Supernus SUPN ... ... 40 59.05 33.30 598 54.20 +36.0supprt.cm rs SPRT ... ... ...dd 3.03 2.01 66 2.92 +20.7SurfaceOn n SURF ... ... ... 15.19 12.08 109 13.43 +.8SurgPtrs n SGRY ... ... ...dd 24.05 7.10 321 15.45 +27.7Surmodic SRDX ... ... ...cc 54.20 24.05 151 51.80 +85.0SykesEnt SYKE ... ... 50 34.49 25.77 112 29.13 -7.4Symantec SYMC .30 1.4 10 34.20 18.85 7577 21.30 -24.1Synacor SYNC ... ... ...dd 3.95 1.35 22 2.00 -13.0Synalloy SYNL .13m .7 ...dd 20.15 10.30 26 19.50 +45.5Synaptics SYNA ... ... ...dd 64.54 33.73 311 42.56 +6.6SyndaxP n SNDX ... ... ...dd 15.20 7.35 181 7.84 -10.5SyneosH h SYNH ... ... ...dd 61.10 31.10 497 43.35 -.6SynrgyPh SGYP ... ... ...dd 4.84 1.43 2528 1.74 -22.0Synlogic rs SYBX ... ... ...dd 23.00 8.73 95 9.87 +1.8Synopsys SNPS ... ... 45 94.80 71.94 893 90.12 +5.7Syntel SYNT 15.00e ... 16 33.09 15.88 427 32.73 +42.4Synthes rs SES ... ... ... 6.08 2.00 7 3.01 +6.0Sypris SYPR .08 4.9 ...dd 1.90 1.25 42 1.63 +18.1SyrosPhar n SYRS ... ... ... 24.38 6.30 135 12.83 +31.9T -:T-MobileUS TMUS ... ... 23 68.50 54.60 3850 57.82 -9.0TAT Tch h TATT .34e 4.4 18 12.20 7.50 8 7.75 -26.2TCG BDC n CGBD 1.48a 8.1 12 20.30 16.76 98 18.28 -8.8TCP Cap TCPC 1.44 9.7 11 17.16 13.72 292 14.84 -2.9TD Ameritr AMTD .84 1.4 36 63.01 37.36 1816 62.11 +21.5TDH Hld n PETZ ... ... ... 31.75 3.17 76 3.91 -30.7TESSCO TESS .80 4.4 35 24.85 12.15 42 18.00 -10.7sTFS Fncl TFSL .68 4.1 55 16.50 14.32 148 16.48 +10.3TG Thera TGTX ... ... ...dd 17.35 7.25 1106 13.95 +70.1THL Credit TCRD 1.08 13.3 8q 10.25 7.70 99 8.09 -10.6TMSR Gl n TMSR ... ... 91 10.50 7.21 8.20 -17.7TOP Shi rs TOPS ... ... ... 3294.00 .69 26050 1.18 -53.0TPI Co n TPIC ... ... ... 28.14 16.24 184 26.02 +27.2TSR Inc TSRI ... ... 25 11.10 3.80 7 4.55 -12.6TTEC Hl TTEC .54f 1.5 35 43.75 29.70 67 36.25 -9.9TTM Tch TTMI ... ... 43 19.54 12.76 1218 18.96 +21.0Tabula n TRHC ... ... ...cc 56.68 12.63 470 51.20 +82.5TactSys n TCMD ... ... ...cc 52.23 22.72 299 49.39 +70.4Taitron h TAIT .10 5.9 ...dd 2.13 1.22 4 1.71 +1.5TakeTwo TTWO ... ... ...dd 129.25 70.39 1174 113.42 +3.3Talend n TLND ... ... ...dd 59.74 32.00 170 56.38 +50.4TandmD rs TNDM ... ... ...dd 16.43 2.14 1571 15.64 +562.7TandyLthr TLF ... ... 11 9.05 6.79 29 7.50 -3.2Tantech n TANH ... ... ... 4.54 2.15 720 3.30 +27.9Taoping h TAOP ... ... ...dd 5.20 .84 117 1.73 +16.9 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Friday, June 8, 2018

PAGE 64

Tapimmu n TPIV ... ... ... 7.01 2.58 254 5.95 +51.8Tarena TEDU .28e 3.8 ...dd 21.70 7.11 531 7.41 -50.6TaylrDv TAYD ... ... 22 15.14 9.70 1 10.33 -23.0TechData h TECD ... ... 28 111.10 75.31 421 87.92 -10.3TechComm TCCO ... ... ...dd 15.40 2.85 8 4.45 -61.1TechTarg TTGT ... ... ... 28.31 9.11 352 27.68 +98.9Tecnoglass TGLS .56 6.2 22 9.88 5.50 6 9.04 +23.0Tecogen TGEN ... ... ... 4.20 2.05 7 3.68 +36.3Telenav TNAV ... ... ...dd 8.75 4.50 41 5.40 -1.8Teligent TLGT ... ... ...dd 9.54 2.43 303 3.08 -15.2Tellurian rs TELL ... ... ...dd 13.74 6.45 462 10.95 +12.4TenaxTh rs TENX ... ... ... 15.80 4.41 16 6.31 -35.6TerrFmP lf TERP 2.13e 19.8 ... 14.20 9.55 381 10.77 -9.9TerritBcp TBNK .80 2.6 16 33.00 28.12 11 31.22 +1.1Tesaro TSRO ... ... ...dd 153.98 42.13 1532 45.42 -45.2Tesla Inc TSLA ... ... ...dd 389.61 244.59 14336 316.09 +1.5TetraTc TTEK .48f .8 23 57.70 39.95 222 57.10 +18.6Tetraphase TTPH ... ... ...dd 8.75 2.05 252 3.73 -40.8TexCapB 42 TCBIL 1.63 6.3 ... 25.89 25.00 5 25.62 +1.4TexCapB pf TCBIP 1.63 6.4 ... 26.09 25.00 7 25.29 -1.0TxCapBsh TCBI ... ... 25 103.05 69.65 584 101.05 +13.7TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.1 29 120.75 75.92 6922 117.24 +12.3TexRdhse TXRH 1.00 1.6 29 64.96 44.29 788 63.68 +20.9The9Ltd rs NCTY ... ... ... 5.04 .95 745 1.24 -35.4sTherapMD TXMD ... ... ...dd 7.31 3.83 5855 7.38 +22.2TherpxBio n TRPX ... ... ... 7.69 3.84 4 4.40 -17.6TheravBio TBPH ... ... ...dd 43.44 21.27 173 23.84 -14.5TheStreet TST .10 5.5 3 2.03 .75 25 1.81 +24.51347PrpIns PIH ... ... 50 8.50 6.55 7 7.95 +9.71347PrIn pf PIHPP ... ... ... 28.00 24.15 3 25.97 +6.4TiGenix n TIG ... ... ... 48.00 18.10 0 41.80 +82.5TiberAcq n TIBR ... ... ... 9.74 9.55 1 9.65 +.8TiberAc un TIBRU ... ... ... 10.18 10.00 10.11 +.9TileShop TTS .20 ... 33 22.05 5.15 283 7.60 -20.8sTmbrlndBc TSBK .52a 1.5 18 35.57 21.64 9 35.11 +32.2Tintri n TNTR ... ... ... 7.75 .34 1313 .56 -89.0Tiptree TIPT .14f 2.1 20 7.24 5.35 44 6.55 +10.1TitanMach TITN ... ... ...dd 25.09 11.68 323 17.34 -18.1TitanPh rs TTNP ... ... ... 2.85 .60 287 1.01 -23.8TivityHlth TVTY ... ... 21 48.50 29.95 846 33.85 -7.4Tivo Cp TIVO .72 5.2 ...cc 20.18 12.25 705 13.88 -11.1Tocagen n TOCA ... ... ... 16.34 8.60 84 9.76 -4.8sTonixPh rs TNXP ... ... ...dd 4.99 2.70 1156 4.10 +18.8TopImage TISA ... ... ...dd 1.75 .95 1.06 -7.0Torchlght TRCH ... ... ...dd 1.81 .95 199 1.32 -1.5TowerSemi TSEM ... ... 14 36.69 22.10 542 25.46 -25.3TownSprts CLUB ... ... ...dd 11.95 3.80 136 11.90 +114.4TowneBank TOWN .64f 1.9 ... 35.30 27.85 155 33.35 +8.5TraconPh n TCON ... ... ...dd 3.95 2.00 74 2.65 -20.9TractSupp TSCO 1.24f 1.6 23 82.68 49.87 1521 76.78 +2.7TradDsk A n TTD ... ... ... 91.37 40.70 725 86.55 +89.3TrnWEnt TWMC ... ... 3 3.10 .95 12 1.00 -45.2TransAct TACT .36 3.3 28 15.80 8.15 6 11.00 -17.0sTranscat TRNS ... ... 29 19.60 11.80 7 19.65 +37.9TransGlb TGA .20 8.2 ...dd 2.84 1.07 279 2.45 +70.3TravelCtrs TA ... ... ...dd 5.85 2.95 295 3.50 -14.6TravCtrs 28 TANNI 2.06 8.5 ... 25.48 18.63 4 24.26 -3.9TravelC 29 TANNL 2.00 8.5 ... 25.27 17.09 9 23.65 -6.2Travelct 30 TANNZ 2.00 8.2 ... 25.55 17.00 3 24.25 -3.0Travelzoo TZOO ... ... 66 18.50 5.75 65 17.75 +175.2TrmntMtg n TRMT ... ... ...dd 17.94 11.10 0 12.10 -17.6Trevena TRVN ... ... ...dd 3.10 1.34 716 1.80 +12.5TriCoBsh TCBK .68 1.7 23 43.80 33.36 58 40.22 +6.2sTridntAcq un TDACU ... ... ... 10.10 10.01 122 10.09 +.6TrilliumTh TRIL ... ... ... 13.30 4.15 176 6.50 -10.3TriMas h TRS ... ... 22 30.10 20.05 112 29.30 +9.5Trimble TRMB ... ... 49 45.70 32.01 1328 35.04 -13.8TrinityBio TRIB .88 18.4 5 6.54 4.22 19 4.77 -6.5TrinMrg n TMCX ... ... ... 9.78 9.72 450 9.75 -.1TrinMrg un TMCXU ... ... ... 10.19 10.00 421 10.13 +1.2TripAdvis TRIP ... ... ...cc 57.94 29.50 3397 55.47 +61.0TriStCap TSC ... ... 19 27.25 20.30 158 26.50 +15.2TriStCap pf TSCAP 1.69 6.4 ... 26.86 25.75 6 26.58 +2.6TriumphBc TBK ... ... 24 44.05 22.70 120 42.25 +34.1Trivago n TRVG ... ... ... 24.27 4.25 738 5.20 -24.0Tronc TRNC ... ... ...cc 24.74 11.10 101 16.75 -4.8tTrovagn rsh TROV ... ... ... 19.56 1.85 1009 1.77 -52.1TrueCar TRUE ... ... ...dd 21.75 8.75 3179 10.10 -9.8TruettHrst THST ... ... ...dd 2.50 1.32 246 1.37 -34.1Trupanion TRUP ... ... ...dd 37.13 20.42 375 35.13 +20.0TrstNY TRST .26 2.9 17 9.70 7.30 151 9.00 -2.2Trustmk TRMK .92 2.8 18 35.09 28.16 145 33.29 +4.5T2 Biosys TTOO ... ... ...dd 9.28 2.50 1424 8.46 +105.3Tucows grs TCX ... ... 50 71.75 49.70 75 65.50 -6.5TuesMrn TUES ... ... ...dd 4.10 1.65 209 2.85 +3.6Tuniu TOUR ... ... ...dd 9.88 5.81 366 7.19 -6.3sTurtleBc rs HEAR ... ... ... 20.36 1.64 6033 21.53 +1088.2s21stCFoxA FOXA .36 .9 18 39.46 24.81 13866 39.65 +14.8s21stCFoxB FOX .36 .9 17 38.95 24.30 2623 39.23 +15.021Vianet VNET ... ... 35 9.59 4.17 1683 9.22 +15.5TwinDisc lf TWIN .36 1.3 ...dd 31.95 14.96 19 28.45 +7.1TwoRvrBc TRCB .18 1.0 21 20.75 15.91 25 18.04 -.52U TWOU ... ... ...dd 98.58 42.03 421 93.01 +44.2TymeTch n TYME ... ... ...dd 9.50 2.01 200 3.21 -49.7U -:US AutoPts PRTS ... ... 3 3.37 1.45 187 1.60 -36.5US Concrte USCR ... ... ...cc 86.35 53.30 280 61.20 -26.8US Gld rs USAU .21e ... ... 3.46 1.05 59 1.34 -17.8UFP Tch UFPT ... ... 27 34.00 25.88 5 31.40 +12.9UMB Fn UMBF 1.16 1.5 22 80.60 62.27 213 79.89 +11.1USEcology ECOL .72 1.2 40 62.80 44.50 32 61.80 +21.2USGlobInv GROW .03 1.3 ... 7.49 1.25 44 2.27 -41.8USA Tc pf USATP ... ... ... 27.82 20.75 27.40 +8.9USA Tech h USAT ... ... ... 14.00 4.50 708 13.45 +37.9USA Trk USAK ... ... ...cc 29.15 6.06 264 23.21 +28.0UTStarcm UTSI ... ... 17 6.51 1.97 134 4.54 -19.4Ubiquiti UBNT .17 .2 23 85.97 47.78 182 84.31 +18.7UltaBeauty ULTA ... ... 27 314.86 187.96 1240 256.92 +14.9sUltimSoft ULTI ... ... ...cc 273.91 181.59 248 262.46 +20.3UltraClean UCTT ... ... 7 34.59 15.36 1781 17.87 -22.6UltPetro n UPL ... ... ... 12.39 1.54 5638 1.96 -78.4sUltragenyx RARE ... ... ...dd 77.62 41.67 1002 80.24 +73.0Ultralife ULBI ... ... 28 10.95 5.80 40 9.90 +51.1sUmpqua UMPQ .80f 3.3 24 24.73 16.77 2172 24.58 +18.2UniQure QURE ... ... ... 38.50 4.90 195 36.94 +88.6UnicoA UNAM ... ... ...dd 11.30 7.17 4 8.50 -.6sUnionBkVA UBSH 1.20 2.9 23 42.00 30.45 561 42.01 +16.1UnionBkVT UNB 1.20 2.3 26 55.00 40.05 7 53.20 +.5UnBnOH UBCP .52 3.7 20 14.00 11.33 1 14.00 +5.7UtdBOH UBOH .48 2.2 12 23.50 20.35 1 22.23 +.1 UBSI UBSI 1.36 3.7 22 41.45 31.70 319 37.25 +7.2UtdCmtyBc UCBA .40 1.4 ... 28.85 18.20 3 27.95 +36.0sUtdCmBks UCBI .60f 1.8 22 33.85 24.47 337 33.85 +20.3sUCmntyFn UCFC .24 2.2 19 10.84 7.81 410 10.80 +18.3UtdFnBcp UBNK .48 2.7 16 19.35 15.47 86 17.69 +.3sUtdFire UFCS 1.24f 2.2 35 56.57 38.95 274 56.76 +24.5UtdInsur UIHC .24 1.2 ...dd 21.45 13.60 91 20.39 +18.2UtdNtrlF UNFI ... ... 12 52.69 29.53 3957 39.58 -19.7USecBcCA UBFO .36 3.2 24 11.65 8.45 5 11.15 +1.4US Engy rs USEG ... ... ...dd 1.96 .60 17 1.25 -16.7USLime USLM .54 .6 25 101.40 70.56 5 83.65 +8.5UtdTherap UTHR ... ... 7 152.55 100.57 214 110.96 -25.0UtdGrdian UG 1.50e 8.1 28 21.33 14.25 3 18.60 +.5UnitGrp UNIT 2.40 10.8 57 27.78 13.81 1633 22.23 +25.0UnityBcp UNTY .28f 1.2 18 24.25 15.35 5 23.10 +17.0UnityBio n UBX ... ... ... 20.48 12.75 101 13.50 -18.9UnivDisp OLED .24 .2 60 209.00 86.85 907 98.25 -43.1UnvElc UEIC ... ... 20 72.50 26.97 50 30.60 -35.2UnivFor s UFPI .35e .9 22 39.58 25.93 318 38.58 +2.6UnvLogist ULH .42f 1.6 19 25.70 13.80 113 25.50 +7.4UnvStainls USAP ... ... 57 31.20 17.30 69 25.11 +17.2UnivstPa UVSP .80 2.8 17 32.35 26.61 49 28.70 +2.3UnumTh n UMRX ... ... ...dd 14.24 10.15 395 12.41 +11.7UplandSoft UPLD ... ... ...dd 36.37 18.52 149 34.25 +58.1UrbanOne UONE ... ... ...dd 4.85 1.25 549 2.80 +51.4UrbanOnD UONEK ... ... ... 2.45 1.35 58 2.10 +20.0sUrbanOut URBN ... ... 24 46.91 16.19 2743 46.40 +32.3UrogenP n URGN ... ... ... 69.57 14.52 233 59.43 +59.7UtahMed UTMD 1.08 1.0 ... 109.65 67.00 11 103.00 +26.5V -:VBI Vac n VBIV ... ... ... 5.10 2.82 71 3.04 -28.8VEON VEON .28e 12.1 ... 4.47 2.20 2924 2.32 -39.6VOXX Intl VOXX ... ... 6 9.00 4.64 76 5.50 -1.8VSE Corp s VSEC .32f .6 19 59.90 40.07 9 50.63 +4.5Valerits hn VLRX ... ... ... 7.20 1.19 481 1.54 -46.0ValueLine VALU .76 3.7 19 22.58 13.26 7 20.45 +5.7VanE GenD GNRX ... ... ...q 64.65 53.83 9 59.50 +.3VanE VecBi BBH ... ... ...q 136.83 111.36 22 119.67 -4.0VandaPhm VNDA ... ... ...dd 20.40 11.90 180 18.00 +18.4VangIntHi VYMI 2.17e 3.3 ... 72.32 62.12 53 65.24 -2.6VangIntDiv VIGI 1.11e 1.7 ... 70.39 60.59 53 66.56 +.4VangEMGv VWOB 2.82 3.7 ...q 81.69 75.31 57 75.60 -5.8V exUSRE VNQI 2.41e 3.9 ...q 65.20 55.40 224 61.27 +1.3VanShTTr VGSH .79a 1.3 ...q 60.93 59.70 243 59.86 -.7VanSTCpB VCSH 1.71 2.2 ...q 80.41 77.84 2296 78.03 -1.6VanTotBd n VTC 2.43 3.0 ... 88.99 80.57 2 81.01 -4.7VangR3K VTHR 2.14e 1.7 ...q 131.16 110.45 3 128.13 +4.3sVanR2KGr VTWG .84e .6 ...q 151.61 117.80 11 150.48 +11.1sVanR2KV VTWV 1.78e 1.5 ...q 116.85 97.33 5 117.07 +6.9sVangR2K VTWO 1.45e 1.1 ...q 134.06 107.77 75 133.35 +9.0sVanR1KGr VONG 1.64e 1.1 ...q 150.71 120.63 47 150.03 +8.7VanIntTTr VGIT 1.09 1.7 ...q 65.53 61.81 79 62.41 -2.4VanR1KV VONV 2.43e 2.2 ...q 114.79 99.80 44 108.15 -.4VangR1K VONE 2.16e 1.7 ...q 131.36 110.43 19 127.73 +4.3VanMtgBSc VMBS 1.15 2.2 ...q 53.14 50.79 976 51.22 -2.3VanLTCpB VCLT 3.51 4.0 ...q 96.52 86.90 132 87.90 -8.2VanLTTrs VGLT 1.77 2.4 ...q 79.71 71.47 81 73.74 -5.5VanIntCpB VCIT 2.60 3.1 ...q 88.76 82.81 1013 83.43 -4.5VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 299 49.02 +.4VanTIntBd BNDX .52a 1.0 ...q 55.28 53.84 1021 54.12 -.5VanTIntStk VXUS 1.54e 2.7 ...q 61.17 51.48 561 56.61 -.4VantEng n VEAC ... ... ... 9.97 9.62 9.87 +1.5VantEng wt VEACW ... ... ... 1.62 1.05 1.19 -.8VantEn un VEACU ... ... ... 10.40 9.97 31 10.36 +1.7VarexImag VREX ... ... ... 43.76 27.80 128 36.83 -8.3Varonis VRNS ... ... ...dd 82.00 33.60 450 76.15 +56.8VascuBio VBLT ... ... ... 9.05 2.01 724 2.60 -63.4Vaxart rs VXRT ... ... ... 11.88 2.76 71 3.46 -44.4VectoIQ un VTIQU ... ... ... 10.05 9.97 550 10.00 VeecoInst VECO ... ... ...dd 33.40 10.85 463 17.75 +19.5VBradley VRA ... ... 41 14.93 6.99 562 13.91 +14.2Veracyte VCYT ... ... ...dd 9.80 5.23 121 7.60 +16.4sVerastem VSTM ... ... ...dd 6.31 1.92 3327 5.89 +91.9Vericel VCEL ... ... ...dd 14.75 2.55 874 12.65 +132.1sVerintSys VRNT ... ... ...cc 44.55 37.05 846 44.05 +5.3sVerisign VRSN ... ... 35 137.15 90.49 557 136.54 +19.3sVerisk VRSK ... ... 38 109.47 78.97 813 109.11 +13.7sVeritex VBTX ... ... 28 32.37 23.84 169 32.65 +18.3Veritone n VERI ... ... ... 74.92 7.76 133 20.92 -9.8Vermillion VRML ... ... ...dd 2.10 .88 58 1.01 -47.7VeronaPh n VRNA ... ... ... 25.55 10.44 1 15.84 +33.4Versartis VSAR ... ... ...dd 22.10 1.35 1763 1.90 -13.6VertexEn VTNR ... ... ...dd 1.50 .65 30 1.01 +6.3VertxPh VRTX ... ... ...cc 178.25 120.77 2183 145.75 -2.7Veru Inc VERU ... ... ...dd 3.00 .90 52 1.97 +72.8ViaSat VSAT ... ... ...dd 80.26 57.75 390 63.84 -14.7ViacomA VIA .80 2.5 7 42.55 28.20 17 32.30 -7.4ViacomB VIAB .80 2.9 6 36.96 22.13 2708 27.76 -9.9Viavi VIAV ... ... 29 11.78 8.34 2201 9.81 +12.2Vical rs VICL ... ... ...dd 3.70 1.32 122 1.63 -10.9Vicor VICR ... ... ... 50.10 16.30 377 49.40 +136.4VicDvAcc n VSDA ... ... ... 29.50 25.49 28.04 -1.5VicMultiF n VSMV ... ... ... 29.20 24.76 15 28.20 +2.2Vict500VW CFA .44e .9 ...q 52.01 43.63 40 50.48 +3.5VictDisEnV CSF .38e .8 ...q 49.05 39.59 5 48.07 +6.5Vict500EV CFO .47e .9 ...q 52.03 43.52 58 50.45 +3.4VicEM Hi n CEY ... ... ... 28.35 24.47 5 25.28 -3.2VictDevVol CIZ .01j ... ...q 39.92 32.09 11 35.11 VictIncEV CDC 1.09e 2.4 ...q 48.81 42.77 38 46.17 -.6sVictSCVol CSA .16e ... ...q 49.21 40.61 3 49.07 +6.5VictIntlVol CIL .15e ... ...q 46.94 36.99 0 40.92 +.7VicEmMkt CEZ ... ... ... 31.99 27.68 1 28.35 -4.4VictLCHiDv CDL .44e ... ...q 47.44 41.69 6 44.90 -.9VictIntHiD CID .33e ... ...q 38.00 33.78 6 34.88 -3.7VictCap n VCTR ... ... ... 13.50 9.72 74 11.09 -4.4ViewRay n VRAY ... ... ... 10.64 4.40 988 7.25 -21.7VikingTh n VKTX ... ... ...dd 11.17 .88 9807 9.66 +137.9VikngTh wt VKTXW ... ... ... 3.84 .25 3.17 +25.3VillagB&T VBFC ... ... 52 34.09 26.90 1 33.32 +8.7VillSupMkt VLGEA 1.00 3.5 17 30.31 21.95 48 28.64 +24.9ViperEnPt VNOM 1.92f 6.8 32 33.63 14.76 518 28.33 +21.4VirTra n VTSI ... ... ...cc 7.36 4.14 1 4.94 -21.7Virco VIRC .06 1.3 ... 6.05 3.95 17 4.50 -10.9VirtuFin n VIRT .96 3.1 16 37.85 13.10 1106 31.00 +69.4VirtusInv VRTS 1.80 1.4 16 135.90 99.75 30 127.90 +11.2VirtusIn pf VRTSP 1.81 1.7 ... 113.53 93.51 108.42 +7.4Virtusa VRTU ... ... ...cc 52.88 27.84 175 51.15 +16.0VistaGn n VTGN ... ... ... 2.65 .69 627 1.37 +23.1Visteon s VC ... ... 25 140.64 91.20 285 127.30 +1.7VitalThera VTL ... ... ...dd 7.30 2.25 193 4.90 -17.6ViveveMd n VIVE ... ... ...dd 8.75 1.60 236 2.44 -50.9Vivopwr n VVPR ... ... ... 6.69 1.02 25 2.20 -24.1 Vivus VVUS ... ... 3 1.38 .33 593 .72 +42.9tVodafone VOD 1.82e 7.2 ... 32.75 25.67 7730 25.18 -21.1VoyagerT n VYGR ... ... ...dd 31.91 8.10 355 22.50 +35.5vTvThera n VTVT ... ... ...dd 8.40 .65 240 1.84 -69.4Vuzix VUZI ... ... ...dd 11.40 4.10 440 6.75 +8.0W -:WCF Bcp n WCFB .20 2.1 ... 11.62 9.00 3 9.35 -1.8sWD 40 WDFC 2.16 1.5 36 143.20 103.80 50 143.25 +21.4WMIH WMIH ... ... ...dd 1.61 .60 639 1.35 +59.0sWSFS s WSFS .44f .8 18 54.75 42.45 75 54.55 +14.0WSI Inds WSCI .16 3.2 ...dd 6.55 2.85 4 5.05 -15.8WVS Fn WVFC .32a 1.9 26 18.05 14.76 1 16.52 +6.7WalgBoots WBA 1.60 2.5 14 83.89 61.56 5615 63.60 -12.4WashFed WAFD .68 2.0 16 37.70 29.80 296 33.90 -1.0WashFd wt WAFDW ... ... ... 19.40 16.00 19.20 +8.2sWshTrst WASH 1.72f 2.8 22 62.90 47.90 32 62.40 +17.2WaterstnF WSBF .48a 2.7 17 20.05 16.60 33 17.80 +4.4WaveLfSc n WVE ... ... ... 55.95 15.15 237 47.25 +34.6WaysideT WSTG .68 4.9 6 20.45 12.60 0 13.95 -16.5Web.com WEB ... ... 8 25.95 15.75 639 21.00 -3.7WeiboCorp WB ... ... ... 142.12 65.65 1494 105.20 +1.7WelleslyBc WEBK .22f .7 22 33.89 25.00 0 33.60 +13.1Wendys Co WEN .34 2.0 18 17.75 13.57 8549 17.05 +3.8WernerEnt WERN .36f 1.0 26 43.95 27.65 897 37.25 -3.6sWesbanc WSBC 1.16 2.4 21 48.21 35.49 73 47.81 +17.6WestBcp WTBA .80f 3.1 16 28.00 20.90 12 26.15 +4.0WAmBcp WABC 1.60 2.7 30 64.26 49.38 105 60.10 +.9WestellT rs WSTL ... ... 31 4.60 2.61 150 2.80 -25.3WDigital WDC 2.00 2.4 9 106.96 75.96 8816 82.60 +3.9WstNwEnB WNEB .16 1.5 27 11.25 9.30 30 11.00 +.9WstptFuel g WPRT ... ... ...dd 4.33 1.48 549 2.55 -32.2WestwtrRs WWR ... ... ... 1.70 .35 269 .44 -58.9WeycoGp WEYS .92f 2.6 22 38.25 26.58 9 35.70 +20.1Wheeler wt WHLRW ... ... ... .52 .01 .03 -17.6Wheelr pfB WHLRP 2.25 14.1 ... 23.35 12.58 15.99 -27.0Wheelr pfD WHLRD 2.19 12.4 ... 24.05 14.66 4 17.71 -11.9Wheeler rs WHLR 1.36 35.3 ...dd 12.30 3.25 74 3.85 -61.4WhiteHFin WHF 1.42 9.6 10 15.05 10.92 111 14.82 +10.4WhitHFin 20 WHFBL 1.63 6.3 ... 26.08 25.21 0 25.79 +.7Wilhelmina WHLM ... ... 33 8.73 5.58 1 7.48 +15.6WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3WillScot WSC ... ... ... 15.60 9.45 181 11.80 -7.1WillmValV WVVI ... ... 24 8.86 7.70 5 8.21 -.5WillVV pfA WVVIP .22e 4.9 ... 9.00 4.17 0 4.45 -14.6Willdan WLDN ... ... 23 36.87 19.25 39 29.07 +21.4WillisLFn WLFC ... ... 14 36.70 22.51 13 31.44 +25.9WillisTwW WLTW 2.40 1.5 34 165.00 142.67 435 155.89 +3.5Windstm rs WIN ... ... ... 23.60 5.37 863 5.90 -36.2Wingstop n WING .28a .5 75 55.86 28.99 1095 53.06 +36.1Winmark WINA .60f .4 25 153.70 121.55 4 142.20 +9.9WinsFin WINS ... ... ... 390.88 28.75 0 138.60 -23.0Wintrust WTFC .76 .8 21 99.96 67.74 416 96.54 +17.2Wintrust wt WTFCW ... ... ... 63.47 46.12 59.60 -2.1Wintrst pfD WTFCM 1.64 6.1 ... 29.31 26.66 4 26.90 -3.8WisdTrMdE GULF 1.10e 5.7 ...q 19.98 16.43 1 19.32 +9.7sWT SCQDv DGRS .66e 1.8 ...q 37.07 31.44 43 36.98 +3.5WT USQDv DGRW .59e 1.4 ...q 44.54 36.41 667 42.25 +2.0WTChixSte CXSE 1.54e 1.7 ...q 96.79 64.30 14 90.74 +5.2WTEMCpBd EMCB 3.18 4.6 ...q 73.96 68.70 69.35 -5.1WisdomTr WETF .12 1.1 30 13.41 8.37 633 11.27 -10.2WTEMQDv DGRE .67e 2.6 ...q 28.95 23.68 152 26.16 -4.0WT NegAB AGND .78 1.8 ...q 45.12 42.75 69 43.58 +.6WT IntHdg AGZD .84 1.8 ...q 48.65 47.77 0 47.82 -1.2WT NegHY HYND .90e 4.2 ...q 22.48 20.26 14 21.37 +4.2WT IntHY HYZD 1.02 4.2 ...q 26.52 22.99 78 24.08 -.3WTGermH DXGE 1.39e 2.3 ...q 33.99 29.38 46 31.99 -.7WT JpSCEq DXJS 1.10e .5 ...q 47.87 38.96 15 45.77 -.7WTEMCnG EMCG .59e 2.4 ...q 28.89 23.10 3 24.38 -9.5Wix.com WIX ... ... ... 96.25 50.90 1567 92.90 +61.4Woodward WWD .57 .7 29 89.30 65.76 211 78.03 +1.9Workday WDAY ... ... ...dd 140.00 91.76 3133 123.37 +21.3Workhrs rs WKHS ... ... ...dd 4.89 2.21 121 2.53 -1.2WldAccept WRLD ... ... 17 121.17 71.02 71 115.12 +42.6WrightMed WMGI ... ... ...dd 29.89 19.01 777 24.51 +10.4WrightM rt WMGIZ ... ... ... 1.74 .61 0 1.22 -19.2Wynn WYNN 3.00f 1.7 49 203.63 124.11 2675 176.25 +4.5X-Y-Z:xG Tch wt rs XGTIW ... ... ... 7.70 3.60 3.60 xG Tech rs XGTI ... ... ... 2.65 .64 73 .69 -57.4XOMA rs XOMA ... ... 16 37.25 6.10 86 21.52 -39.6XTL Bio rs XTLB ... ... ... 4.14 1.55 6 1.94 -15.2XBiotech n XBIT ... ... ... 10.30 2.77 36 4.32 +9.6XcelBrnds XELB ... ... 12 5.00 2.10 23 2.95 -10.6XcelEngy XEL 1.52 3.6 18 52.22 41.51 2907 42.72 -11.2Xcerra XCRA ... ... ... 14.43 9.20 325 14.13 +44.3sXencor XNCR ... ... ...dd 43.32 18.55 342 41.47 +89.2XeneticB n XBIO ... ... ... 4.49 1.37 2 1.60 -16.6XenithB rs XBKS ... ... 33 36.44 27.79 33.83 XenonPhm XENE ... ... ... 7.00 2.10 113 6.25 +121.2Xilinx XLNX 1.44f 2.0 36 78.02 60.12 1747 70.69 +4.9Xperi XPER .80 4.2 ...dd 35.40 16.70 392 19.15 -21.5XploreTch XPLR ... ... 79 4.20 1.54 19 3.16 +11.3XpressSp rs XSPA ... ... 1 1.87 .33 103 .39 -71.5XspandPr n XSPL ... ... ... 9.18 5.25 38 6.75 +15.0Xunlei Ltd XNET ... ... ... 27.00 3.11 392 12.81 -16.8YRC Wwde YRCW ... ... ...dd 17.61 8.07 397 10.92 -24.1YY Inc YY ... ... 7 142.97 53.21 3670 109.08 -3.5Yandex YNDX ... ... 86 44.49 24.94 3363 34.31 +4.8YangRvPt n YERR ... ... ... 25.47 2.61 3.12 -64.6Yatra n YTRA ... ... ... 12.85 5.63 39 7.35 -1.7Yld10Bio rs YTEN ... ... ...dd 8.67 1.44 166 1.61 -9.0YintechIn n YIN .36e 3.9 ...dd 14.81 8.50 55 9.12 -4.6tYogaWks n YOGA ... ... ... 5.85 1.95 10 1.95 -31.1YorkWater YORW .67 2.1 31 39.86 27.45 14 31.50 -7.1Youngevt n YGYI ... ... ... 7.00 3.44 8 3.56 -13.8YulongE rs YECO ... ... ... 9.00 1.25 10 2.70 ZK Intl n ZKIN ... ... ... 16.00 5.98 5 6.24 -36.3Zafgen ZFGN ... ... ...dd 10.00 3.21 40 6.78 +46.8Zagg ZAGG ... ... 16 23.70 8.05 202 15.60 -15.4ZaiLab n ZLAB ... ... ... 35.74 17.85 80 24.28 +14.4ZealndPh n ZEAL ... ... ... 20.37 12.45 6 15.30 +12.5sZebraT ZBRA ... ... ...cc 159.40 94.78 430 158.17 +52.4sZillowA s ZG ... ... ...cc 62.20 37.96 474 61.20 +50.2sZillowC n Z ... ... ... 62.34 37.68 1242 61.52 +50.3ZionO&G ZN ... ... ...dd 6.90 1.40 378 2.97 +37.5ZionsBcp ZION .72e 1.3 18 59.19 39.74 1677 56.96 +12.1ZionsB wt20 ZIONW ... ... ... 21.00 9.80 20.93 +11.3ZionB wt18 ZIONZ ... ... ... 17.48 6.44 17.45 +18.3Ziopharm ZIOP ... ... ...dd 6.67 3.33 689 4.33 +4.6Zix Corp ZIXI ... ... 35 6.67 3.82 164 5.30 +21.0 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Money FundsAB Government Money ... 1.58 AB Government Money ... 1.60 AB Government Money ... 1.58 AIM MMCshRes 21 1.28 AIMMMInv 21 1.43 AIM Premier Portfoli 21 1.89 AIM Premier Tax Exem 5 .91 AIM Premier U.S. Gov 21 1.65 AIM Short Term Invts 24 1.67 AIM Short Term Invts 11 .87 AIM Short Term Invts 15 1.78 AIM Short Term Invts 18 1.89 AIM Short Term Invts 21 1.69 AlBernExRK p ... 1.53 AllBrnExRsv I ... 1.56 AlliBernExRsvA ... 1.31 AlliBernExRsAd ... 1.31 AlliBernExRsvB ... 1.27 AlliBernExRsC ... 1.30 ABGovMMSel 22 1.68 AmC CapPr 36 1.30 AmC Prime 36 1.54 AmCentUSGv 41 1.38 AmCPrime t 36 1.29 American Century Pri 36 .79 BBH MM Inst 46 1.56 BBH MMkt 46 1.30 BLFMuniDlr 25 .70 BMOGov I p 9 1.60 BMO Gov Y 9 1.35 BMO Institutional Pr 13 1.83 BMO Institutional Pr 13 1.58 BMOPrimeI p 11 1.79 BMO Prime Y 11 1.54 BNY Mellon Governmen 39 1.31 BNYMellon M 39 1.55 BNY Mellon National 9 .56 BR TFdCsMg 37 1.15 BL FedTrDlr 40 1.38 BLFTrCsMg 43 1.14 BLFT Adm 37 1.55 BlackRock Cash Fds, 42 .93 BLFFedFDlr 27 1.41 BLFedFdPCS p 27 1.15 BLFFedFnd 27 1.66 BRInst 18 1.81 BLFedFdSel p 27 .83 BLMunFdSel 25 .15 BLFTempFdSel 24 1.15 BlackRock Liquidity 27 1.62 BlackRock Liquidity 40 1.23 BlackRock Liquidity 27 1.26 BlackRock Liquidity 43 1.24 BlackRock Liquidity 7 .04 BlackRock Liquidity 37 1.25 BlackRock Liquidity 40 1.13 BlackRock Liquidity 27 1.16 BlackRock Liquidity 43 .81 BlackRock Liquidity 37 1.61 BlackRock Liquidity 37 .82 BLF FedTr 40 1.63 BLF TrsTr 43 1.64 BLFTrsTrDlr 43 1.39 BLFT FundDlr 37 1.40 BLFMunCsh 14 .67 BRInvest 18 1.46 BlackRock Money Mark 18 .75 BLNYMfPCS p 7 .36 BRSvc 18 1.54 BLFTempFdPCS 24 1.42 BRLiqTrsTAd 43 1.54 BLFM MuniCsh 14 .92 BLF TempFd 24 1.92 BLFTmpDlr 24 1.67 BLFTmCsDlr 28 1.67 BLFedTrAd 40 1.53 BLCAMunPC p 7 .23 BlkrkLqTmpAd 24 1.82 BRLiqTmpCR 24 1.52 BLMuAdm 25 .85 BLF TmpCsh 28 1.92 BLFT TrFund 37 1.65 BLFedAdm 27 1.56 BLMuCshMg 25 .45 BLFTmCshMg 24 1.42 CNIGovtA p 25 1.04 California Tax-Free 36 .77 CapResFd p 30 1.15 Cash Account Tr, Gov 26 1.49 Cash Account Tr, Gov 26 1.69 Cash Account Trust 26 .85 Cash Account Trust: 25 .13 Cash Acct Tr: Govt & 26 1.62 Cash Acct Tr: Tax Ex 25 .55 Cash Acct Tr: Tax Ex 25 .91 Cash Acct Tr: Tax Ex 25 .95 CashMgtInst 26 1.54 CashResInst 26 1.61 CavanalCshAd 13 1.16 Cavanal Hill Governm 13 1.48 Cavanal Hill Governm 13 1.53 Cavanal Hill Governm 13 1.45 Cavanal Hill U.S. Tr 8 1.48 Cavanal Hill U.S. Tr 8 1.56 Cavanal Hill U.S. Tr 8 1.36 CavanalTrAdm 8 1.06 CitiznSelTreA 43 1.71 CitiznSelTreB 43 1.51 CityNaRoGv p 25 .89 CityNRochGv 25 1.34 Columbia Government 26 1.28 Columbia Government 26 1.27 Columbia Government 26 1.28 Columbia Government 26 1.46 Columbia Government 26 1.28 ColumbiaA 26 1.28 Columbia Z 26 1.28 DWSMSerMgd 26 1.72 DWSMSerInst 26 1.72 DWS MMkt 23 1.47 DWS Variable NAV Mon 22 2.07 DavisGvtA 51 .01 Deutsche Money Marke 23 1.28 Deutsche Money Marke 23 .51 Deutsche Money Marke 23 1.47 DryBasic 31 1.63 DryInsPfGHm 9 1.65 DryInsPfGvP 9 1.40 DryTrsAgcyC 8 1.36 DryResInst 9 1.70 Dreyfus Cash Mgmt Ad 30 1.90 Dreyfus Cash Mgmt In 30 2.00 Dreyfus Cash Mgmt In 30 1.75 Dreyfus Government S 34 1.22 Dreyfus Government S 34 1.37 Dreyfus Government S 34 1.52 Dreyfus Government S 34 1.62 Dreyfus Govt Cash Mg 15 1.66 Dreyfus Govt Cash Mg 15 1.42 Dreyfus Govt Cash Mg 15 1.57 Dreyfus Govt Cash Mg 15 1.27 Dreyfus Institutiona 43 1.76 Dreyfus Institutiona 21 1.86 Dreyfus Institutiona 33 1.32 Dreyfus Institutiona 33 1.57 Dreyfus Institutiona 8 1.66 Dreyfus Instl Prefer 21 1.80 Dreyfus Liquid Asset 24 1.60 Dreyfus Liquid Asset 24 1.22 Dreyfus Municipal Ca 19 .85 Dreyfus Municipal Ca 19 .61 Dreyfus New York Mun 15 .90 Dreyfus New York Mun 15 .65 Dreyfus Prime Money 40 1.89 Dreyfus Tax Exempt C 11 .93 Dreyfus Tax Exempt C 11 .68 Dreyfus Treasury Cas 28 1.64 Dreyfus Treasury Cas 28 1.39 Dreyfus Treasury Cas 28 1.54 Dreyfus Treasury Cas 28 1.24 Dreyfus Treasury Sec 38 1.63 Dreyfus Treasury Sec 38 1.38 Dreyfus Treasury Sec 38 1.53 Dreyfus Treasury Sec 38 1.22 Dreyfus Treasury and 8 1.65 DryfLA 24 1.31 DryInTrAgcHm 8 1.61 DryTrPmCsh I 33 1.61 DryfGenTrPrA 32 .81 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 18 1.90 FIMMDomII 18 1.75 FIMMDomIII 18 1.65 FIMMGov I 21 1.66 FIMMGovII 21 1.51 FIMMGovIII 21 1.41 FIMM Government Port 21 1.70FIMMMMkt I 20 1.97 FIMMMMktII 20 1.82 FIMMMMktIII 20 1.72 FIMMTrOnlyII p 41 1.52 FIMMTrOnly3 41 1.42 FIMMTrOnly I 41 1.67 FIMM Treasury Only P 41 1.71 FIMM Treasury Portfo 35 1.69 FIMMTry I 35 1.65 FIMMTryII 35 1.50 FIMMTryIII 35 1.40 FedCAMuniII 23 .50 FedCAMunCS p 23 .15 FedCAMunCap 23 .80 FedGovOblCp 26 1.51 FedGovOb IS 26 1.62 FedGovOblSv 26 1.39 FedMMEagle 28 1.68 FedNYMun WS 33 .88 FedPAMu WS 19 .71 FedPrCshObCp 25 1.78 FedPrVlObSv 1 1.71 FedPrVlOblCp 1 1.86 FedPrVluObl 1 1.96 FedPrCshOblIS 25 1.88 FdPrCshObSv 25 1.63 FedPriOb IS 26 1.96 FedPrObSvc 26 1.76 FedTrstUSTr 22 1.63 FedTrsOb IS 20 1.65 FedTreasObSv 20 1.40 FedTrsOblCp 20 1.55 FedUSTCshSv 43 1.39 FedUSTrsIns 43 1.64 FedVaMuCsCS p 14 .07 Federated Government 26 .66 Federated Government 43 1.34 Federated Government 25 .93 Federated Government 25 .53 Federated Government 25 .53 Federated Government 25 .94 Federated Government 26 .96 Federated Government 26 .78 Federated Government 26 1.66 Federated Institutio 6 .87 Federated Institutio 28 1.63 Federated Institutio 28 1.77 Federated Institutio 26 1.91 Federated Institutio 28 1.88 Federated Municipal 27 .45 Federated Municipal 27 .71 Federated Municipal 27 .21 Federated Municipal 27 .34 Federated Prime Cash 25 .94 Federated Prime Cash 25 1.09 Federated Prime Cash 25 1.20 Federated Prime Cash 25 1.38 Federated Prime Cash 25 1.57 Federated Treasury O 20 1.40 Federated Trust for 22 .93 Federated Trust for 22 .81 FedMstr 24 1.88 FidTrAdvC t 34 .38 Fidelity California 19 .94 Fidelity California 19 .69 Fidelity Domestic Po 18 1.85 Fidelity Flex Govern 10 1.80 Fidelity Government 24 .88 Fidelity Government 24 1.13 Fidelity Government 24 1.51 Fidelity Government 24 1.58 Fidelity Government 24 1.13 FidGovPortS 21 1.61 Fidelity Insti Money 20 2.01 Fidelity Insti Money 18 1.94 Fidelity Insti Money 18 1.41 Fidelity Insti Money 35 1.15 Fidelity Insti Money 41 1.17 Fidelity Investments 20 1.95 Fidelity Investments 20 1.86 Fidelity Investments 20 1.66 Fidelity Investments 20 1.76 Fidelity Investments 20 1.91 FidCashRes 22 1.46 FidSpGov 24 1.41 FidSpMM 20 1.73 FidSpUSTr 42 1.43 FidMMPortS 20 1.92 Fidelity Massachuset 34 .92 Fidelity Massachuset 34 .67 Fidelity Money Marke 20 1.85 Fidelity New Jersey 47 .94 Fidelity New Jersey 47 .69 Fidelity New York AM 17 .94 Fidelity New York AM 17 .69 Fidelity SAI Municip 26 1.10 Fidelity Series Gove 23 1.83 Fidelity Tax-Exempt 33 .89 Fidelity Treasury Mo 34 1.41 Fidelity Treasury On 41 1.62 FidTrPortsS 35 1.60 FidTrsyCR 34 .88 FidTryDly M 34 1.13 FstAmTrObD 23 1.21 FstAmGvObA p 20 1.05 FstAmPrObY 16 1.61 FstAmTrObA p 23 1.06 FstAmTrObY 23 1.36 First American Gover 20 1.66 First American Insti 16 1.92 First American Treas 23 1.67 First American U.S. 47 1.62 First American U.S. 47 1.22 First American U.S. 47 1.07 First American U.S. 47 1.37 FstAmTrObII 23 1.51 FsAmISTrII 47 1.52 FstAmPrObZ 16 1.92 FstAmPrObl 16 1.66 FsAmPrObII 16 1.76 FstAmTrObZ 23 1.63 FstAmTreResA 23 .87 Gabelli U.S. Treasur 54 1.72 Gabelli U.S. Treasur 54 1.72 GabelliUST 54 1.73 GartmrMMPr 29 1.24 GnCAMuB 8 .14 GnTrsAgcy A 15 1.05 GnTrsAgcy R 15 1.25 GnGvSec 28 .97 GeneralB p 30 1.06 General Government S 28 1.22 GnGovB p 28 .77 General Money Market 30 1.49 General Municipal Mo 10 .56 General Treasury Sec 32 1.07 General Treasury Sec 32 1.25 General Treasury and 15 .80 GnMMkt 30 1.30 Goldman Sachs Fds, F 37 1.55 Goldman Sachs Fds, F 37 1.62 Goldman Sachs Financ 31 1.97 Goldman Sachs Financ 31 1.57 Goldman Sachs Financ 31 1.82 Goldman Sachs Financ 32 1.57 Goldman Sachs Financ 32 1.17 Goldman Sachs Financ 32 1.42 Goldman Sachs Financ 34 1.55 Goldman Sachs Financ 34 1.15 Goldman Sachs Financ 34 1.40 Goldman Sachs Financ 34 1.99 Goldman Sachs Financ 34 1.59 Goldman Sachs Financ 34 1.84 Goldman Sachs Financ 38 1.39 Goldman Sachs Financ 38 1.14 Goldman Sachs Financ 38 1.54 Goldman Sachs Financ 37 1.15Goldman Sachs Financ 37 1.40 Goldman Sachs Financ 32 1.64 Goldman Sachs Financ 38 1.61 Goldman Sachs Financ 34 1.62 Goldman Sachs Financ 31 2.04 Goldman Sachs Financ 34 2.06 Goldman Sachs Financ 34 1.94 Goldman Sachs Financ 31 1.94 Goldman Sachs Financ 34 1.50 Goldman Sachs Financ 38 1.49 Goldman Sachs Financ 32 1.52 Goldman Sachs Financ 37 1.50 Goldman Sachs Financ 38 .98 Goldman Sachs Financ 38 .84 Goldman Sachs Financ 38 1.29 Goldman Sachs Financ 37 1.00 Goldman Sachs Financ 37 .85 Goldman Sachs Financ 37 1.30 Goldman Sachs Financ 34 1.00 Goldman Sachs Financ 34 .85 Goldman Sachs Financ 34 1.30 Goldman Sachs Financ 31 1.74 Goldman Sachs Financ 32 1.02 Goldman Sachs Financ 32 .87 Goldman Sachs Financ 32 1.32 Goldman Sachs Financ 34 1.46 Goldman Sachs Financ 34 1.31 Goldman Sachs Financ 34 1.76 Goldman Sachs Financ 31 1.29 Goldman Sachs Financ 31 1.44 Goldman Sachs Financ 32 .67 Goldman Sachs Financ 32 1.42 Goldman Sachs Financ 32 1.67 Goldman Sachs Financ 34 1.14 Goldman Sachs Financ 34 1.61 Goldman Sachs Financ 34 1.29 Goldman Sachs Financ 34 1.54 Goldman Sachs Financ 34 .84 Goldman Sachs Financ 34 1.49 Goldman Sachs Financ 34 1.39 Goldman Sachs Financ 34 1.64 Goldman Sachs Invest 32 1.48 Goldman Sachs Invest 32 1.33 Goldman Sachs Invest 32 1.17 Goldman Sachs Invest 15 .01 Goldman Sachs Invest 15 .67 Goldman Sachs Invest 32 1.72 Goldman Sachs Invest 32 1.97 Goldman Sachs Invest 32 .98 Goldman Sachs Invest 32 1.72 GovTxMgSvc 43 1.39 GovObTR 26 1.14 GovTxMgIS 43 1.64 Government Fund Clas 28 1.53 Government Obligatio 20 1.68 Government Obligatio 20 1.66 GovResFd P 25 .78 HSBC U.S. Government 33 1.56 HSBC U.S. Government 33 1.67 HSBC U.S. Government 33 1.61 HSBC U.S. Government 33 1.63 HSBC U.S. Treasury M 40 1.54 HSBC U.S. Treasury M 40 1.29 HSBC U.S. Treasury M 40 1.65 HSBC U.S. Treasury M 40 1.61 HSBC U.S. Treasury M 40 1.63 HSBCUSGov A 33 1.16 HSBCUSGov D 33 1.31 Harbor Money Market 46 1.41 Harbor 46 1.47 HeritAdm 13 1.75 HeritInst 13 1.88 HewittMM p 42 .26 ING MM A 29 1.44 ING MM I 29 1.44 Invesco Government M 21 1.63 InvescoA5 21 1.28 InvescoC5 p 21 .53 Invesco Tax Exempt C 11 .17 Invesco Tax-Exempt C 11 .18 Investor Cash Tr, Tr 43 1.62 Investor Tax-Exempt 15 .82 Investor Tax-Exempt 15 .42 Investor Tax-Exempt 15 .67 Investor Tax-Exempt 15 .89 Investor Tax-Exempt 15 .77 Investor Tax-Exempt 15 .27 Investor Tax-Exempt 15 .12 Investor Tax-Exempt 15 .57 InvCshTrTrs 43 1.70 Investors Cash Tr, T 43 1.24 Investors Cash Trust 43 1.67 Ivy Cash Management 15 .38 Ivy Cash Management 15 .40 Ivy Cash Management 15 1.31 Ivy Government Money 15 1.15 Ivy Government Money 15 1.40 IvyMonyyC t 15 .26 IvyMnyA 15 1.04 IvyMM B 15 .19 JPMGvMMAg 20 1.55 JPMLqAsR 18 1.40 JPMGvPrem 20 1.36 JPMGvCap 20 1.63 JPMTrPlInv 14 1.32 JPMTrPlRs 14 1.13 JPMorg100 Agcy 48 1.56 JPM100 SecP 48 1.37 JPM100 TrInst 48 1.61 JPMorgan100 48 1.23 JPMLqAstP 18 1.65 JPMorganFed 38 1.24 JPMorFedAgcy 38 1.57 JPMorgFedPr 38 1.38 JPMLqAstAg 18 1.84 JPMLqAstC p 18 1.13 JPMLqAstMrg 18 1.51 JPMLqAstInst 18 1.89 JPMMunInst 6 .87 JPMMuMorg 6 .49 JPMNYMuR p 6 .35 JPMorgPrm 17 1.58 JPMorgPrAgcy 17 1.84 JPMorgPrmPr 17 1.65 JPMTreasC t 14 .86 JPMTrsPlusP 14 1.38 JPMTrsPlsMrg 14 1.24 JPMTrsPlsInst 14 1.62 JPMTrsPlsAg 14 1.57 JPMTrsSecR p 48 1.12 JPMUSGvInst 20 1.60 JPMUSGvtR p 20 1.11 JPMUSGvtMrg 20 1.22 JPMLqAsInv 18 1.59 JPMorgan 100% US Tre 48 1.64 JPMorgan California 7 .54 JPMorgan California 7 .01 JPMorgan California 7 .29 JPMFedInst 38 1.62 JPMorgan Institution 7 .86 JPMorgan Institution 7 .91 JPMorgan Institution 7 .89 JPMorgan Institution 7 .81 JPMorgan Liquid Asse 18 1.92 JPMorgan Municipal M 6 .38 JPMorgan Municipal M 6 .82 JPMorgan Municipal M 6 .03 JPMorgan New York Mu 6 .60 JPMorgan New York Mu 6 .01 JPMorgan New York Mu 6 .35 JPMPrInst 17 1.89 JPMPrRsv 17 1.40 JPMorgan Prime Money 17 1.94 JPMorgan Prime Money 17 1.92 JPMorgan Prime Money 17 1.13 JPMorgan U. S. Treas 14 1.68 JPMorgan U.S. Govern 20 1.11 JPMorgan U.S. Govern 20 .81 JPMorgan U.S. Govern 20 .76 JPMorgan U.S. Govern 20 1.50 JPMorgan U.S. Treasu 14 1.65 JPMorgan US Governme 20 1.31 Liquid Assets Portfo 18 1.02 Liquid Assets Portfo 18 1.69 Liquid Assets Portfo 18 1.34Liquid Assets Portfo 18 1.81 MainStay A 26 1.36 MainStay B 26 1.13 MainStay Money Marke 26 1.13 MainStay Money Marke 26 1.13 ManagersMM 20 1.66 Maryland Tax-Free Mo 30 .76 Maryland Tax-Free Mo 30 .70 Meeder Institutional 24 1.86 MeederRetl 21 1.56 ML CMAMn 31 1.27 ML CMATr 34 1.21 MilestnTOInst 29 1.57 MilestnTOInv 29 1.35 MHLIRSel 19 1.89 MMktGS2 40 1.70 MMktGS4 40 1.45 MMktProFdInv 26 .84 MMktProFdSvc 26 .15 Mutual America Insti 23 1.66 Nationwide Governmen 29 1.06 NatnwdMMInst 29 1.32 New York Tax-Free Mo 24 .81 NorthInstGovSel 46 1.60 Northern 29 1.76 NorthernGvSl 45 1.45 NorthInstPrObSv 26 1.96 NthnInstPrObSh 26 1.96 Northern Institution 6 .81 Northern Institution 43 1.56 Northern Institution 46 1.60 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 8, 2018

PAGE 65

Northern Institution 46 1.60 NorthInstTreas 47 1.63 NorthernUSGv 45 1.45 OppCshResN t 36 1.23 OppenhCshB p 36 1.21 OppenhCshC p 36 1.23 OppCshRes 36 1.23 Oppenheimer Governme 36 1.26 Oppenheimer Institut 38 1.68 Oppenheimer Institut 38 1.62 Oppenheimer Institut 38 1.61 OppMMFd A 36 1.26 PIMCO Government Mon 6 1.52 PIMCO Government Mon 6 1.52 PIMCO Government Mon 6 1.57 PIMCO Government Mon 6 1.67 PIMCO Government Mon 6 1.68 PIMCO Government Mon 6 1.68 PNC Government Money 24 1.49 PNC Gov A 24 1.51 PNC Gov I 24 1.62 PNC TrA p 40 1.48 PNC Tr I 40 1.59 PNC Treasury Plus Mo 24 1.53 PNC Treasury Plus Mo 24 1.44 PW PACE P 20 1.22 PhoenixMM A 16 .01 Pioneer U.S. Governm ... 1.27 Pioneer U.S. Governm ... .74 PionrCs ... 1.12 PremGvtMP 21 1.65 PremierPort 21 1.89 Premier Portfolio Pe 21 1.35 Premier Portfolio Pr 21 1.59 Premier Portfolio Re 21 1.73 Premier Portfolio Re 21 1.02 PrimeObTR 26 1.46 PruMMartD 19 1.24 PruMMrtZ 19 1.40 Prudential Governmen 19 1.24 Prudential Governmen 19 1.21 Prudential Governmen 19 1.25 PruInstMM A 25 1.94 Putnam Government Mo 18 .01 Putnam Government Mo 18 .01 Putnam Government Mo 18 .01 Putnam Government Mo 18 .01 Putnam Government Mo 18 .01 Putnam Government Mo 18 .01 Putnam Government Mo 18 .01 Putnam Government Mo 18 .01 Putnm MMA 16 1.54 Putnam Money Market 16 .01 Putnam Money Market 16 .01 Putnam Money Market 16 .01 PutnmMMC t 16 .01 RBCGvRBCI1 27 1.61 Retail Prime Obligat 15 1.95 Retail Prime Obligat 15 1.79 Retail Prime Obligat 15 1.89 Retail Prime Obligat 15 1.64 Retail Prime Obligat 15 1.69 Retail Prime Obligat 15 1.34 Rydex U.S. Governmen 31 .76 SEI DITGovA 28 1.53 SEI DITGvIIA 40 1.58 SEI DITTrsA 37 1.52 SEI DITTrIIA 37 1.56 STI CshRes 26 1.42 STIC Prime Portfolio 15 1.63 STIC Prime Portfolio 15 .91 STIC Prime Portfolio 15 1.23 STIC Prime Portfolio 15 1.70 STIT Liquid Assets 18 1.59 STIT STIC Prime Por 15 1.48 STIT Government & Ag 21 1.66 STIT Government & Ag 21 1.39 STIT Liquid Assets P 18 1.86 STIT STIC Prime Port 15 1.75 STIT Tax-Free Cash R 11 .62 STIT Tax-Free Cash R 11 .84 STIT Treasury Obliga 35 1.66 STIT Treasury Obliga 35 1.63 STIT Treasury Obliga 35 1.41 STIT Treasury Portfo 24 1.37 STIT Treasury Portfo 24 1.64 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 19 1.48 SchwbACR 19 1.41 SchwbCshRes 14 1.37 Schwab Government Mo 7 1.43 SchwbInv 28 1.75 SchwbRetAdv 29 1.74 Schwab Retirement Go 26 1.63 Schwab Treasury Obli 9 1.43 Schwab U.S. Treasury 8 1.22 SchbValAdv 30 1.76 SchwValAdUlt 30 1.91 SchbMM 1 1.29 Schb UST 8 1.02 SentinelGov A 9 1.18 StFrmMMLgA 35 1.42 State Farm Money Mar 35 1.25 State Farm Money Mar 35 1.25 State Farm Money Mar 35 1.25 State Farm Money Mar 35 1.31 State Farm Money Mar 35 1.33 State Farm Money Mar 35 1.33 State Farm Money Mar 35 1.32 StStInstLRS 21 1.95 State Street Insti L 17 1.35 State Street Insti T 25 1.33 State Street Insti T 25 1.68 State Street Insti T 30 1.67 State Street Insti U 19 1.69 State Street Insti U 19 1.34 State Street Institu 19 1.73 State Street Institu 19 1.66 State Street Institu 25 1.60 State Street Institu 30 1.59 State Street Institu 19 1.61 State Street Institu 19 1.44 State Street Institu 30 1.32 State Street Institu 19 1.71 State Street Institu 25 1.62 State Street Institu 21 1.89 State Street Institu 21 1.87 State Street Institu 21 1.70 State Street Treasur 25 1.72 SunAmMMA 38 .01 T. Rowe Price Govern 35 1.55 T. Rowe Price Instit 38 1.82 T. Rowe Price Tax-Ex 37 .91 TDAM California Muni 40 .29 TDAM Insti U.S. Gov 44 1.35 TDAM Insti U.S. Gove 44 1.60 TDAM Institutional T 44 .76 TDAM Institutional T 44 1.31 TDAM Institutional U 44 .95 TDAMMMInv 57 1.41 TDAMMMkPr 57 1.40 TDAM Money Market Po 57 1.51 TDAM Money Market Po 57 1.31 TDAM Municipal Portf 42 .43 TDAM New York Munici 11 .27 TDAM U.S. Government 27 .98 TDAMUSGv 27 1.08 TIAA-CREF Inst 46 .02 TIAA-CREF Money Mark 46 .02 TIAA-CREF Money Mark 46 .02 TIAACREF Ret 46 .01 TIAA-CREF Ret 46 .02 TRowSumCR 37 1.60 TRowPRF 35 1.42 TRowUST 35 1.43 Thriv MM Inst 36 1.46 Thriv MMk A 36 1.31 TreasObTR 20 1.15 Treasury Obligations 23 1.66 Treasury Portfolio P 47 1.58 U.S. Government Mone 41 .63 U.S. Government Mone 41 1.13 U.S. Government Mone 41 1.83 U.S. Treasury Money 35 1.52 UBS Prime Investor F 16 1.55 UBS Prime Preferred 16 1.86 UBS Prime Reserves F 16 1.82 UBS RMA Government M 22 1.29 UBS Select Governmen 22 1.64 UBS Select Governmen 22 1.33 UBS Select Governmen 22 1.60 UBS Select Governmen 22 1.58 UBS Select Prime Inv 19 1.59 UBS Select Prime Pre 19 1.93 UBS Select Treasury 21 1.57 UBS Select Treasury 21 1.59 UBS Select Treasury 21 1.32 UBS Select Treasury 21 1.63 UBS Tax-Free Institu 11 .83 UBS Tax-Free Investo 11 .56 UBS Tax-Free Preferr 11 .87 US Government Money 27 .80 US Government Money 27 1.51 USAA Mutl 22 1.53 USAA Treas 45 1.46 VALIC MMktI 37 .01 VALIC MMkII 41 .01 VangAdmTry 55 1.77 VangFdl 52 1.74 VangPr 44 1.93 VangPrInst 44 1.99 Voya Government Mone 29 1.45 Voya Government Mone 29 1.42 Voya Government Mone 29 .45 Voya Government Mone 29 1.44 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 10 .86 WF 100% Treasury Mon 34 1.60 WF Government Money 22 1.69 Wells Fargo 100% Tre 34 1.50 WellsFargo A 13 1.46 WFCashInvAd 13 1.76 WFCashInst 13 1.89 Wells Fargo Cash Inv 13 1.96 Wells Fargo Fd, Trea 23 1.46 WFGovAdm 22 1.49 WFGvtMMA 22 1.23 Wells Fargo Heritage 13 1.95 Wells Fargo Heritage 13 1.65 WellsFargoI 100 34 1.30 WellsFargoInsCsh 13 1.59 WellsFargoInsGv 22 1.33 Wells Fargo Money Ma 13 1.86 Wells Fargo Money Ma 13 1.56 Wells Fargo Municipa 5 .94 WellsF100TrA 34 1.20 WellsFargo TrsyS 23 1.36 WellsFargoTrsyA 23 1.20 WellsFargo TrsyI 23 1.60 WFGvMMInst 22 1.63 Western Asset Govern 36 1.29 Western Asset Govern 36 .78 WA GvtRsvA 36 1.18 WAInstGvInst 36 1.63 Western Asset Insti 51 1.55 Western Asset Insti 29 1.81 Western Asset Instit 36 1.58 Western Asset Instit 36 1.58 Western Asset NY Tax 8 .45 Western Asset Prime 27 1.51 Western Asset Tax Fr 8 .02 Western Asset Tax Fr 10 .47 Western Asset US Tre 51 .80 WstnUSTrN 51 1.20 WstnInstLqRsI 29 1.86 WstnPrmLiq 29 1.57 WstnInstUSTR 51 1.61 WstnPrmUSTR 51 1.35 Wilm GovSel 35 1.45 Wilm TrAdm 33 1.20 Wilm TrSvc 33 1.04 Wilm TrSvc 33 1.45 Wilm GovAdm 35 1.20 Wilmington U.S. Gove 35 1.05 WilmUSGov 35 1.55Tax ExemptAIMTx 11 .07 AmC CATF 12 .66 AmC TF 8 .65 BMO TaxF I p 11 .95 BMO TaxF Y 11 .68 BNYMelNMuM 9 .81 BLMunFdPCS p 25 .47 BRLM Muni 25 .95 BRF NYMuni 7 .84 BRFCAMuni 7 .71 CashActTxEMgd 25 .77 FIMMTxExII 30 .88 FIMMTxEx3 30 .78 FIMMTxExI 30 1.03 FedCAMuniSv 23 .65 FedCAMu WS 23 .90 FedGAMuCsh 14 .60 FedMAMuCS p 30 .17 FedMAMuniSv 30 .58 FedMuObl A 27 1.02 FedMuOblCap 27 .92 FedMunOblSv 27 .77 FedNYMuCSv 33 .66 FedNYMuCS p 33 .18 FedNYMuCsII 33 .43 FedPAMuniCS 19 .12 FedPAMuCsSv 19 .51 FedTaxFObWS 30 .97 FedTxFrObSv 30 .72 FedMuniSvc 14 .46 FedTxF c 6 .92 FidCA 20 .65 FidCT 38 .73 FidMA 34 .67 FidMI 33 .57 FidMuMM 36 .84 FidNJ 49 .66 FidNY 20 .68 FidOH 48 .72 FidPA 19 .67 FidSpCA 19 .84 FidSpMA 34 .82 FidSpNJ 47 .84 FidSpNY 17 .84 FidTEDly M 33 .52 FidAZ 14 .63 Fid TECR 33 .27 FidTxEx MM 33 .77 FidTaxExPortS 30 .98 FinSq TEF 15 .92 FstAmTFA 19 .38 FstAmTxFY 19 .68 FsAmTxFObII 19 .84 FstAmTFObZ 19 .93 GenNJMun 20 .42 GenNYMuB 13 .47 GnMuB p 10 .11 GnNYMuB p 13 .06 GnCalMu 8 .38 JPMMuMMP 6 .63 JPMorganCA 7 .41 JPMorganNY 6 .46 JPMorganTF 11 .50 JPMorg TFPr 11 .64 JPMTxFrR p 11 .39 JPMorgTFAgcy 11 .83 JPMTxFrInst 11 .88 NYTxFrMMI 22 1.90 NortnInstMuni 6 .81 NorthernMun 8 .69 PremierTxEx 5 .91 SchwAMTTxF 22 .62 SchwNYMuVA 18 .77 SchwNYMuSw 18 .52 SchwTxFValAd 22 .84 ShwbTE 14 .72 SchwabTxEx 14 .82 Schwb CA 15 .62 ScudTECshInst 25 .97 TDAMCAMu 40 .39 TDAMMuni 42 .53 TDAMNYMu 11 .37 TRowSumMu 39 .80 TRowCA c 36 .55 TRowNY c 24 .59 TRowTE c 37 .85 USAATxEx 19 .64 VangNJ 49 1.02 VangCA 24 .94 VangPA 25 .96 VangNY 23 .97 VangTxEx 29 1.03 WFAMuCshM 5 1.05 WFA MuCsMSv 5 .79 WFNatInstMM 6 .94 WFNtTFMMSv 6 .69 WellsFargoNat 6 .84 WellsF NTFA 6 .54 WstnFTxR N 10 .32 WstnInstTxFR 10 .91 WstnNYTxR N 8 .30 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 99.29 99.30 1.99 1.38 Jun 18 p 99.30 99.31 1.97 .88 Jul 18 p 99.28 99.29 1.86 1.38 Jul 18 f 100.14 100.15 1.38 Jul 18 p 99.29 99.30 1.90 2.25 Jul 18 p 100.01 100.02 1.88 1.00 Aug 18 p 99.26 99.27 1.88 4.00 Aug 18 p 100.12 100.13 1.90 .75 Aug 18 p 99.23 99.24 1.96 1.50 Aug 18 p 99.28 99.29 1.98 1.00 Sep 18 p 99.23 99.24 2.00 .75 Sep 18 p 99.19 99.20 2.02 1.38 Sep 18 p 99.25 99.26 2.03 .88 Oct 18 p 99.18 99.19 2.07 .75 Oct 18 p 99.15 99.16 2.09 1.25 Oct 18 p 99.21 99.22 2.09 1.75 Oct 18 p 99.27 99.28 2.08 1.25 Nov 18 p 99.20 99.21 2.10 3.75 Nov 18 p 100.22 100.23 2.11 1.00 Nov 18 p 99.14 99.15 2.12 1.25 Nov 18 p 99.18 99.19 2.13 1.38 Nov 18 p 99.20 99.21 2.12 1.25 Dec 18 p 99.17 99.18 2.14 1.00 Dec 18 p 99.15 99.16 2.18 1.38 Dec 18 p 99.17 99.18 2.18 1.50 Dec 18 p 99.19 99.20 -0.01 2.19 1.13 Jan 19 p 99.11 99.12 2.20 2.13 Jan 19 f 101.01 101.02 +0.01 .39 1.13 Jan 19 p 99.09 99.10 2.22 1.25 Jan 19 p 99.11 99.12 2.23 1.50 Jan 19 p 99.17 99.18 2.22 .75 Feb 19 p 98.31 99.00 2.24 2.75 Feb 19 p 100.11 100.12 2.22 8.88 Feb 19 k 104.20 104.21 2.06 1.13 Feb 19 p 99.06 99.07 +0.01 2.25 1.38 Feb 19 p 99.11 99.12 2.26 1.50 Feb 19 p 99.14 99.15 2.25 1.00 Mar 19 p 99.01 99.02 +0.01 2.28 1.25 Mar 19 p 99.05 99.06 2.29 1.50 Mar 19 p 99.11 99.12 2.29 1.63 Mar 19 p 99.14 99.15 2.29 .13 Apr 19 f 99.16 99.17 +0.02 .71 .88 Apr 19 p 98.25 98.26 2.31 1.25 Apr 19 p 99.02 99.03 +0.01 2.31 1.63 Apr 19 p 99.12 99.13 2.31 .88 May 19 p 98.21 98.22 +0.01 2.33 3.13 May 19 p 100.23 100.24 +0.01 2.34 1.13 May 19 p 98.26 98.27 2.34 1.25 May 19 p 98.30 98.31 2.34 1.50 May 19 p 99.06 99.07 2.33 1.00 Jun 19 p 98.18 98.19 2.36 1.25 Jun 19 p 98.27 98.28 +0.01 2.36 1.63 Jun 19 p 99.07 99.08 2.36 .75 Jul 19 p 98.07 98.08 2.38 1.88 Jul 19 f 101.26 101.27 +0.02 .21 .88 Jul 19 p 98.09 98.10 2.39 1.63 Jul 19 p 99.04 99.05 2.38 .75 Aug 19 p 98.02 98.03 -0.01 2.39 3.63 Aug 19 p 101.13 101.14 2.40 8.13 Aug 19 k 106.22 106.23 2.36 1.00 Aug 19 p 98.09 98.10 2.42 1.25 Aug 19 p 98.19 98.20 2.41 1.63 Aug 19 p 99.01 99.02 2.42 .88 Sep 19 p 98.02 98.03 2.42 1.00 Sep 19 p 98.05 98.06 2.42 1.38 Sep 19 p 98.21 98.22 2.42 1.75 Sep 19 p 99.04 99.05 2.42 1.00 Oct 19 p 98.03 98.04 +0.01 2.44 1.25 Oct 19 p 98.12 98.13 2.43 1.50 Oct 19 p 98.23 98.24 +0.01 2.43 1.00 Nov 19 p 97.31 98.00 +0.01 2.44 3.38 Nov 19 p 101.09 101.10 2.44 1.00 Nov 19 p 97.29 97.30 +0.01 2.44 1.50 Nov 19 p 98.31 99.00 2.45 1.50 Nov 19 p 98.20 98.21 +0.01 2.45 1.38 Dec 19 p 98.12 98.13 2.45 1.13 Dec 19 p 97.31 98.00 +0.01 2.45 1.63 Dec 19 p 98.23 98.24 2.45 1.88 Dec 19 p 99.03 99.04 2.46 1.38 Jan 20 f 101.12 101.13 +0.04 .51 1.38 Jan 20 f 98.09 98.10 2.46 1.25 Jan 20 p 98.01 98.02 2.46 1.38 Jan 20 p 98.08 98.09 +0.01 2.46 2.00 Jan 20 p 99.08 99.09 +0.01 2.46 3.63 Feb 20 p 101.28 101.29 +0.01 2.48 8.50 Feb 20 k 110.00 110.01 +0.01 2.41 1.38 Feb 20 p 98.04 98.05 +0.01 2.48 1.25 Feb 20 p 97.29 97.30 +0.01 2.48 2.25 Feb 20 p 99.20 99.21 +0.01 2.47 1.13 Mar 20 p 97.19 97.20 +0.02 2.49 1.38 Mar 20 p 98.00 98.01 +0.01 2.49 2.25 Mar 20 p 99.18 99.19 +0.01 2.49 1.50 Apr 20 p 98.06 98.07 +0.01 2.50 .13 Apr 20 f 99.01 99.02 +0.05 .65 1.13 Apr 20 p 97.15 97.16 +0.02 2.49 1.38 Apr 20 p 97.29 97.30 +0.01 2.50 2.38 Apr 20 p 99.25 99.26 +0.01 2.49 1.50 May 20 p 98.03 98.04 +0.01 2.50 3.50 May 20 p 101.27 101.28 +0.01 2.51 8.75 May 20 k 111.30 111.31 +0.02 2.39 1.38 May 20 p 97.25 97.26 2.52 1.50 May 20 p 98.01 98.02 +0.01 2.51 2.50 May 20 p 99.31 100.00 +0.01 2.50 1.50 Jun 20 p 98.00 98.01 +0.01 2.51 1.63 Jun 20 p 98.07 98.08 +0.02 2.52 1.88 Jun 20 p 98.22 98.23 +0.01 2.52 1.25 Jul 20 f 101.26 101.27 +0.05 .38 1.50 Jul 20 p 97.29 97.30 +0.01 2.53 1.63 Jul 20 p 98.03 98.04 +0.02 2.54 2.00 Jul 20 p 98.28 98.29 +0.01 2.54 1.50 Aug 20 p 97.25 97.26 +0.01 2.54 2.63 Aug 20 p 100.05 100.06 +0.01 2.54 8.75 Aug 20 k 113.06 113.07 +0.02 2.51 1.38 Aug 20 p 97.15 97.16 +0.02 2.55 2.13 Aug 20 p 99.02 99.03 +0.01 2.55 1.38 Sep 20 p 97.13 97.14 +0.01 2.55 1.38 Sep 20 p 97.11 97.12 +0.01 2.56 2.00 Sep 20 p 98.24 98.25 +0.02 2.56 1.63 Oct 20 p 97.27 97.28 +0.02 2.57 1.38 Oct 20 p 97.07 97.08 +0.02 2.57 1.75 Oct 20 p 98.02 98.03 +0.01 2.58 1.75 Nov 20 p 98.02 98.03 +0.02 2.57 2.63 Nov 20 p 100.03 100.04 +0.02 2.58 1.63 Nov 20 p 97.23 97.24 +0.02 2.58 2.00 Nov 20 p 98.19 98.20 +0.02 2.58 1.88 Dec 20 p 98.09 98.10 +0.02 2.58 1.75 Dec 20 p 97.29 97.30 +0.01 2.59 2.38 Dec 20 p 99.15 99.16 +0.02 2.59 2.00 Jan 21 p 98.16 98.17 +0.02 2.60 1.13 Jan 21 f 101.15 101.16 +0.05 .55 1.38 Jan 21 p 96.28 96.29 +0.02 2.60 2.13 Jan 21 p 98.24 98.25 +0.01 2.61 2.25 Feb 21 p 99.03 99.04 +0.02 2.60 3.63 Feb 21 p 102.20 102.21 +0.02 2.60 7.88 Feb 21 k 113.22 113.23 +0.02 2.57 1.38 Feb 21 p 96.03 96.04 +0.02 2.61 2.00 Feb 21 p 98.13 98.14 +0.02 2.61 2.38 Mar 21 p 99.11 99.12 +0.02 2.61 1.25 Mar 21 p 96.10 96.11 +0.02 2.62 2.25 Mar 21 p 99.00 99.01 +0.02 2.62 .13 Apr 21 f 98.15 98.16 +0.05 .66 2.38 Apr 21 p 99.10 99.11 +0.02 2.63 1.38 Apr 21 p 96.17 96.18 +0.03 2.63 2.25 Apr 21 p 98.30 98.31 +0.02 2.63 2.63 May 21 p 99.31 100.00 +0.02 2.63 3.13 May 21 p 101.12 101.13 +0.02 2.63 8.13 May 21 k 115.15 115.16 +0.03 2.61 2.00 May 21 p 98.05 98.06 +0.02 2.64 1.13 Jun 21 p 95.17 95.18 +0.02 2.65 2.13 Jun 21 p 98.15 98.16 +0.03 2.65 .63 Jul 21 f 100.14 100.15 +0.05 .47 1.13 Jul 21 p 95.12 95.13 +0.02 2.66 2.25 Jul 21 p 98.24 98.25 +0.02 2.66 2.13 Aug 21 p 98.10 98.11 +0.02 2.67 8.13 Aug 21 k 116.21 116.22 +0.02 2.63 1.13 Aug 21 p 95.07 95.08 +0.03 2.68 2.00 Aug 21 p 97.29 97.30 +0.02 2.68 1.13 Sep 21 p 95.02 95.03 +0.02 2.69 2.13 Sep 21 p 98.07 98.08 +0.02 2.68 1.25 Oct 21 p 95.11 95.12 +0.03 2.69 2.00 Oct 21 p 97.24 97.25 +0.03 2.69 2.00 Nov 21 p 97.24 97.25 +0.03 2.69 8.00 Nov 21 k 117.14 117.15 +0.04 2.65 1.75 Nov 21 p 96.28 96.29 +0.03 2.70 1.88 Nov 21 p 97.09 97.10 +0.03 2.69 2.00 Dec 21 p 97.19 97.20 +0.03 2.71 2.13 Dec 21 p 98.01 98.02 +0.03 2.70 .13 Jan 22 f 98.09 98.10 +0.07 .61 1.50 Jan 22 p 95.26 95.27 +0.04 2.71 1.88 Jan 22 p 97.03 97.04 +0.03 2.71 2.00 Feb 22 p 97.16 97.17 +0.03 2.71 1.75 Feb 22 p 96.18 96.19 +0.03 2.72 1.88 Feb 22 p 97.01 97.02 +0.04 2.72 ACERUSPHARMAC 59660 .34 .29 .30 -.05 ARCResources 65119 13.16 12.92 13.01 +.13 AdvOil Gas 106427 4.12 3.96 4.07 +.12 AeconGroup 161240 14.81 14.38 14.74 +.40 Aimia Inc 70543 2.61 2.46 2.49 -.09 AirCdaV VV 78811 23.81 23.11 23.18 -.50 AlamosGoldA 140810 7.76 7.58 7.66 +.13 AlgonquinPwr 93182 12.49 12.32 12.36 -.13 AlimntatnBSV 80144 55.70 53.68 53.70 -2.00 AphriaInc J 1092532 12.36 11.83 12.06 -.73 AthabascaOil 151159 1.72 1.66 1.70 +.06 AuroraCannabi 2345998 10.22 9.07 9.64 -.15 B2GoldCorpo 82322 3.52 3.48 3.48 -.04 BCE Inc 117005 54.75 54.43 54.65 +.25 BarrickGold 123833 16.92 16.75 16.82 +.04 BaytexEnergy 499162 5.68 5.32 5.61 +.33 BirchcliffEng 264520 4.78 4.42 4.77 +.38 Bk NS 190528 76.70 76.10 76.18 -.28 BkMontreal 112793 102.13 101.39 101.94 +.66 BlackberryLtd 161338 16.27 15.81 15.92 -.32 BombardirBSV 670203 4.94 4.85 4.92 +.08 BonavistaEgy 66641 1.50 1.44 1.48 +.05 CIBC 99846 115.43 114.60 114.80 +.20 CIFinancial 56264 25.01 24.77 24.90 +.13 CalfracWell 68093 6.61 6.44 6.60 +.19 CamecoCorp 159440 15.80 15.00 15.26 -.45 CanaccordFin 56247 6.41 5.79 6.39 -.04 CannTustHoldi 120944 9.49 8.65 8.80 -.44 CanopyGrowth 708669 41.12 38.38 39.28 -1.40 CdnEgySrvTc 209364 5.16 5.04 5.08 ... CdnNatRail 77533 107.94 106.59 107.30 -.41 CdnNatRes 218603 44.87 43.66 44.00 +.47 CdnWstnBank 110247 37.31 34.96 37.28 +2.93 CenovusEngy 329975 13.22 12.97 13.05 +.06 ChampionOrdo 101116 1.40 1.36 1.40 +.01 ChoiceREITUn 97537 11.99 11.82 11.96 +.08 CopperMountai 186751 1.36 1.22 1.35 +.09 CorusEntBo 82595 6.64 6.37 6.48 -.09 CrescentPnt 253652 10.17 9.92 10.12 +.17 CrewEngy 127639 2.41 2.25 2.38 +.15 CronosGroupI 126021 10.56 9.62 9.99 -.28 DenisonMines 69829 .69 .67 .67 -.03 DollaramaInc 156034 150.60 145.66 146.03 -10.45 DreamGloblUn 60960 14.61 14.55 14.57 -.01 EldoradoGld 74612 1.49 1.46 1.46 ... ElementFin 402684 6.37 6.10 6.37 +.23 EmeraInc 70268 40.23 39.77 40.10 +.11 EmpireANV 61303 24.07 23.57 23.73 -.16 EnCanaCorp 208737 16.33 15.98 16.20 +.37 EnbridgeInc 209196 40.71 40.18 40.63 +.49 EnerplusCorp 111852 16.78 16.35 16.67 +.52 FirstMiningF 53764 .47 .45 .46 -.01 FirstQntumo 318002 23.05 21.28 21.91 -.91 Fortis Inc 79160 40.52 40.21 40.33 -.09 FrstMajSvro 88601 9.71 9.47 9.71 +.27 GearEnergyLt 60762 1.12 1.08 1.08 +.01 GoldcorpInc 104073 18.43 18.19 18.33 -.02 GranTierrao 52966 4.28 4.20 4.24 +.02 GreenOrganicD 368152 8.15 7.28 7.65 -.22 HorizonsMedM 60889 19.84 18.72 19.17 -.32 HrznCrdOilBl 125544 9.80 9.58 9.78 +.26 HrznCrdOilBr 85418 5.64 5.50 5.51 -.17 HrznNatGsBr 83116 13.12 12.74 13.07 -.29 HrznNtGsBul 170045 4.10 4.00 4.02 +.10 HudBayMnrls 236763 9.33 8.78 8.89 -.25 HuskyEngy 80838 19.66 19.18 19.56 +.38 HydroOneLimi 85825 19.56 19.43 19.49 +.03 ISharesS P60 292694 24.09 23.93 24.00 +.04 IShrsCapEngy 150763 12.88 12.61 12.80 +.25IamgoldCorp 217217 7.61 7.45 7.52 -.15 ImperialOil 131661 42.74 41.46 42.70 +1.45 InMedPharmace 119547 1.14 1.02 1.05 -.03 InterPipeline 95211 24.73 24.39 24.69 +.17 IvanhoeAo 114740 3.35 3.21 3.25 -.10 KatangaMng 91781 1.07 1.02 1.02 -.04 KeyeraCorp 69507 36.95 36.25 36.75 +.09 KillamAprtmnt 59502 14.95 14.77 14.86 -.48 KinrossGold 272287 4.66 4.59 4.62 -.03 LundinMng 157946 8.96 8.73 8.87 -.03 MEGEnergy 161947 9.37 8.99 9.31 +.28 MagnaInt l 72662 86.63 85.57 86.03 +.17 ManulifeFin 186278 24.86 24.66 24.75 +.09 MedReleafCorp 104207 30.00 26.92 28.28 -.42 NEXTSOURCEMAT 92037 .12 .11 .11 -.01 NatBkCan 69280 63.34 62.40 62.90 +.40 NemaskaLithiu 314621 1.02 .98 .98 -.01 NeovascInc 141209 .04 .04 .04 +.01 New Gold 58286 2.86 2.82 2.84 +.01 NexGenEnergy 75086 3.04 2.83 2.85 -.13 NorthviewApt 65226 26.16 25.85 26.06 -.94 NutrienLtd 101962 68.62 67.16 68.18 -1.00 OceanaGoldCrp 85840 3.22 3.18 3.22 +.04 PaintedPonyE 55355 2.52 2.43 2.47 +.02 ParamountA 68238 16.32 15.39 16.11 +.83 ParexReso 56001 24.71 23.90 24.45 +.67 PembinaPipe 89245 45.02 44.50 44.83 +.25 PowerCorpSV 62616 30.45 30.01 30.24 -.31 PrecisionDrl 130095 4.49 4.34 4.48 +.17 Prometico 53963 .78 .74 .75 -.02 Questerreo 118703 .78 .60 .68 -.31 RagingRiver 101999 7.09 7.00 7.04 +.09 RioCanRlUn 78947 24.19 23.78 24.03 +.01 RogersCommB 83330 62.45 61.55 61.99 +.26 RoxgoldInc J 69919 1.20 1.11 1.13 -.08 RoyalBank 141700 99.63 99.11 99.40 +.16 RoyalNickelo 75697 .15 .14 .14 ... SaputoInc 80671 44.40 42.14 42.25 -1.90 SevenGenClA 101004 15.43 15.23 15.28 +.16 ShawCommBNV 162148 27.02 26.56 26.91 +.39 SherrittIntl 184349 1.32 1.25 1.27 ... SprottResourc 366550 .12 .11 .12 -.01 SummitInREIT 132750 8.70 8.63 8.68 -.23 SunLifeFin 206025 54.96 54.38 54.89 +.41 SuncorEngy 214766 52.59 51.30 52.52 +1.45 SurgeEnergyo 74144 2.50 2.39 2.49 +.13 T D Bank 249078 75.88 75.45 75.62 +.21 TalonMetalso 64510 .12 .08 .12 +.02 TamarackVall 144080 4.45 4.30 4.42 +.13 TeckResLimit 206623 39.08 37.71 38.28 +.16 Telus Corp 126123 45.87 45.59 45.76 -.42 TheStarsGrou 79376 47.87 46.44 47.49 -.03 ThomsonReuter 120443 52.90 51.54 52.28 +1.05 TidewaterMdSt 128643 1.25 1.20 1.25 ... TourmalineOil 105304 25.17 24.06 25.04 +.81 TransCdaCorp 220620 54.19 53.29 53.98 +.41 TrevaliMngo 146084 1.22 1.14 1.14 -.05 TricanWell 276923 3.19 3.11 3.15 +.04 ValeantPharma 156431 33.08 32.03 32.37 -.53 VermilionEgy 158097 46.48 45.18 45.63 +.46 VillageFarms 86118 7.79 7.13 7.58 +.18 WesdomeGold 73112 2.43 2.31 2.32 -.01 WesternForst 101865 2.85 2.73 2.83 +.01 WheatonPrecio 51503 28.87 28.48 28.58 -.26 WhitecapReso 246702 8.95 8.74 8.87 +.12 YamanaGld 97924 3.80 3.73 3.78 -.02 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 1.75 Mar 22 p 96.15 96.16 +0.03 2.72 1.88 Mar 22 p 96.30 96.31 +0.04 2.72 .13 Apr 22 f 97.29 97.30 +0.07 .67 1.75 Apr 22 3p 96.12 96.13 +0.04 2.73 1.88 Apr 22 p 96.27 96.28 +0.04 2.73 1.75 May 22 p 96.11 96.12 +0.04 2.73 1.88 May 22 p 96.25 96.26 +0.04 2.73 1.88 May 22 p 96.09 96.10 +0.03 2.74 1.75 Jun 22 p 96.07 96.08 +0.04 2.74 2.13 Jun 22 p 97.21 97.22 +0.04 2.73 .13 Jul 22 f 98.11 98.12 +0.07 .53 1.88 Jul 22 p 96.20 96.21 +0.05 2.73 2.00 Jul 22 p 97.04 97.05 +0.05 2.73 1.63 Aug 22 p 95.20 95.21 +0.06 2.73 7.25 Aug 22 k 117.29 117.30 +0.05 2.69 1.63 Aug 22 p 95.18 95.19 +0.05 2.74 1.88 Aug 22 p 96.18 96.19 +0.06 2.74 1.75 Sep 22 p 95.31 96.00 +0.06 2.74 1.88 Sep 22 p 96.16 96.17 +0.06 2.74 1.75 Oct 22 p 96.13 96.14 +0.06 2.74 2.00 Oct 22 p 96.29 96.30 +0.05 2.74 1.63 Nov 22 p 95.11 95.12 +0.06 2.75 7.63 Nov 22 k 120.10 120.11 +0.05 2.73 2.00 Nov 22 p 96.28 96.29 +0.06 2.74 2.13 Dec 22 p 97.10 97.11 +0.06 2.75 .13 Jan 23 f 97.22 97.23 +0.06 .63 1.75 Jan 23 p 95.20 95.21 +0.06 2.76 2.38 Jan 23 p 98.11 98.12 +0.07 2.76 2.00 Feb 23 p 96.22 96.23 +0.06 2.75 7.13 Feb 23 k 119.05 119.06 +0.06 2.74 1.50 Feb 23 p 94.13 94.14 +0.06 2.76 2.63 Feb 23 p 99.14 99.15 +0.07 2.75 1.50 Mar 23 p 94.10 94.11 +0.06 2.77 2.50 Mar 23 p 98.26 98.27 +0.07 2.76 .63 Apr 23 f 99.24 99.25 +0.06 .67 1.63 Apr 23 p 94.25 94.26 +0.07 2.77 2.75 Apr 23 p 99.29 99.30 +0.07 2.77 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 14.98 -1.2 -1.4 +4.6/B IntrmDvrsMnA m MS 14.15 +.5 -.4 +1.3/B IntrmDvrsMnC m MS 14.14 +.4 -.8 +.6/E LgCpGrA m LG 52.22 +4.6 +9.3 +15.1/A LgCpGrAdv LG 56.78 +4.7 +9.4 +15.4/A LgCpGrC m LG 39.41 +4.6 +9.0 +14.3/B LgCpGrI LG 56.48 +4.7 +9.4 +15.4/A LgCpGrK b LG 53.13 +4.6 +9.3 +15.0/A LtdDurHiIncAdv HY 10.20 +.2 +.5 +3.5/D MuniBdInfStr1 b MS 10.17 +.4 +.5 +2.4/A MuniBdInfStr2 MS 10.17 +.4 +.5 +2.5/A MuniBdInfStrA m MS 10.21 +.3 +.4 +2.2/A MuniBdInfStrAdv MS 10.21 +.4 +.6 +2.5/A MuniIncCAA m MF 11.03 +.5 -.4 +2.8/A MuniIncCAAdv MF 11.03 +.5 -.3 +3.0/A MuniIncIIArznA m SI 10.96 +.4 -.4 +3.2/A MuniIncIIMAA m MT 11.06 +.3 -.8 +2.4/B MuniIncIIMINA m SM 10.08 +.2 -.9 +2.4/B MuniIncIINJA m MJ 9.61 +.5 -.7 +3.4/B MuniIncIIOhioA m MO 9.82 +.6 -.6 +2.9/A MuniIncIIPEA m MP 10.33 +.3 -.5 +2.9/B MuniIncIIVIA m SI 10.96 +.3 -.6 +2.8/A MuniIncNYA m MN 9.80 +.4 -.8 +2.8/A MuniIncNYAdv MN 9.80 +.4 -.6 +3.0/A MuniIncNYC m MN 9.79 +.3 -1.1 +2.0/B MuniIncNtnA m MI 10.12 +.3 -.7 +3.1/A MuniIncNtnAdv MI 10.12 +.4 -.6 +3.3/A MuniIncNtnC m MI 10.11 +.3 -1.0 +2.3/C ReltvValA m LV 5.87 +1.7 +.7 +10.0/A ReltvValAdv LV 5.92 +1.7 +.7 +10.3/A ReltvValC m LV 5.85 +1.6 +.3 +9.2/B SelUSEqAdv LB 17.44 +3.4 +4.1 +11.6/B SelUSLSA m LO 13.01 +2.9 +3.2 +6.1/B SelUSLSAdv LO 13.21 +2.9 +3.3 +6.4/B SelUSLSC m LO 12.45 +2.8 +2.8 +5.3/B ShortDurPlus CS 11.56 +.2 ... +.5/D SmCpGrA m SG 60.85 +9.1 +18.0 +14.9/A SmCpGrI SG 65.91 +9.1 +18.1 +15.2/A SstnlGlbThtcA m WS 120.98 +2.7 +3.1 +11.2/A SstnlGlbThtcAdv WS 128.11 +2.7 +3.2 +11.4/A SustIntlThtcA m FG 19.52 +.9 +.1 +5.3/E TxMgAlMktIncA m CA 12.59 +1.4 -1.0 +3.3/E TxMgWtAprStrAdv WS 16.69 +2.6 +3.2 +8.1/C TxMgdIntl FB 18.54 +.1 +.5 +6.2/A AAMInsgtSelIncI d TW 9.80 -.1 -2.9 +3.2/BABAllMktRlRet1 b IH 9.12 +1.6 +3.1 +3.0/E AllMktTRA m MA 14.84 +.7 +.1 +3.9/E AllMktTRAdv MA 14.94 +.8 +.1 +4.1/E AllMktTRC m MA 14.73 +.8 -.3 +3.1/E BdInStrat1 b IP 10.55 ... -.5 +2.3/A BdInStrat2 IP 10.55 ... -.4 +2.4/A CncntrGrAdv LG 37.13 +3.7 +9.0 +11.2/D CnsrvWlthStratA m CA 12.15 +.6 +.1 +3.1 CorOppsA m LG 20.96 +3.0 +3.5 +11.8/D DiscvGrA m MG 12.81 +8.4 +18.0 +13.9/A DiscvGrAdv MG 13.68 +8.4 +18.1 +14.2/A DiscvValA m SV 23.85 +3.6 +4.7 +9.9/C DiscvValAdv SV 24.43 +3.7 +4.8 +10.2/B DiscvValC m SV 20.99 +3.6 +4.4 +9.1/D DiscvValI SV 23.70 +3.7 +4.8 +10.3/B DiscvValR b SV 23.15 +3.6