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 ( marcgt )
newspaper ( sobekcm )
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

NORTH PORT „ A Rotonda West man was arrested after trying to buy methamphetamines from North Port residents and then swinging one of their golf clubs at them. Ralph Spindell, 48, 500 block of Rotonda Circle, was arrested on the charge of aggravated assault, police reported Friday. According to reports, around 10 p.m. Thursday, Spindell rode his bike to a house on the 8600 block of Shumock Avenue in North Port and entered the home uninvited. He allegedly said he was looking to buy methamphetamines from a person who did not live at the house. When the victims told Spindell to leave, he became angry and grabbed a golf club from a covered porch area. Spindell began swinging the solid metal golf club in the direction of the victims, threatening to beat them, states the report. They told of“cials they feared for their lives. Spindell then left the area on a bicycle with the golf club. A golf club matching the victims report was found at Shumock Avenue and Sutherlin Street. Police saw Spindell at Biscayne Drive and Cristobal Avenue and arrested him. Spindell was charged with burglary of an occupied structure and two counts of aggravated assault with a deadly weapon without intent to kill. He was booked without bond. Email: lcoey@sun-herald.com CORRECTION: The Englewood Art Centers second-annual Summer Art Market is set for 10 a.m.-3 p.m. Friday, July 6, and Saturday, July 7, in the centers Loranger Gallery, 350 S. McCall Road, Englewood. A story in Fridays Sun included incorrect dates.A bad way to work on your swing By LAUREN COFFEY STAFF WRITER Joan Fischer has taken it upon herself to be a voice for transparency in the race for the District 4 seat on the Charlotte County Commission, currently held by Stephen R. Deutsch. The reason Im running is because I feel the people are not being told anything that happens until after it happens,Ž she said. The people, me and everyone else whos lived here for a few years, have the right to know whats going on and have some input. Transparency is important.Ž Fischer retired from county government as Assistant Director of Vocational Education and Director of State and Federal programs under the Department of Labor in New York. She is a registered nurse licensed in Florida, and earned a bachelors degree in education from State University of New York at Oneonta and a masters in business administration from Dowling College, Oakdale, New York. Her experience helping people get the vocational education needed for trade jobs is particularly applicable to Charlotte County, she believes. Whats the focus here in Charlotte County? Vocational education,Ž she said. Getting these people into school where they can learn a trade instead of go to college.Ž However, her primary focus is giving a voice back to the people, who she says are not being told anything until its already happening and are not given the opportunity to provide input. As one example, she cited Allegiants Sunseeker resort. We have wanted development at that location,Ž she said in a written statement on her priorities. However, residents did not want to change the nature of our waterfront. A better design could have been negotiated. The Board of County Commissioners held all the cards on this deal, yet they allowed Allegiant to dictate the size, height, and complete scope of the project. Sometimes less is better. Public input provides valuable insight, when invited to the discussion.Ž Similarly, she feels there was a lack of taxpayer input into the Murdock Village project. Murdock Village land was taken by eminent domain at a one hundred twenty million cost to taxpayers,Ž she wrote. We taxpayers paid 56 million to re“nance the debt. The balance plus interest will be paid by the same taxpayers.Ž If elected to the commission, Fischer says County commission candidate pushes for transparencyBy ANNE EASKERSTAFF WRITER CANDIDATE | 4 SPINDELLCops: Englewood man arrested after swinging golf club at North Port residents FISCHERThere are currently no other Democrats in the race. In November, Joan Fischer will face the winner of the Republican primary, either incumbent Stephen R. Deutsch or newcomer Tom Sullivan, as well as write-in candidate Kevin Randolph. Punta Gorda Airport ranked No. 11 in a listing of the busiest airports in Florida for 2017, beating out Sarasota-Bradenton International Airport which ranked No. 12. PGD was reported to have just over 1.29 million arriving and departing passengers in a traffic and fare summary released by the U.S. Department of Transportation. SRQ in Sarasota was reported to have seen 1.16 million passengers, according to the summary of 21 state airports. PGD has been one of the fastest-growing airports in the U.S. over the last four years,Ž said Kaley Miller, marketing and communications manager with the airport. PGDs 2017 passenger results showed a 15.65 percent increase in passenger traffic over its 1.1 million passengers in 2016. For 2018, the airline total passenger numbers were 147,871 for April alone, up by more than 20,000 from a year before. In March, the Charlotte County-based airport hit a new high, recording 192,947 airline passengers. In addition to Allegiants low-cost, nonstop flight options,Ž said Miller, Charlotte Countys Tourism Development Department does an excellent job attracting visitors to our region.Ž The Department of Transportation tracks and summarizes passengers in takeoffs and landings, as well as average fares and reports them on its Bureau of Transportation Statistics website. SRQ experienced a decrease in 2017 mostly due to Hurricane Irma, said Fredrick Piccolo, accredited airport executive for Sarasota Bradenton International Airport. SRQ lost dozens of flights over four to five days due to the storm and then Delta reduced service for two months because demand was depressed some in the aftermath of the storm.Ž Punta Gorda Airport has three runways on 1,819 acres of land, according to Miller. It hosts 24 aviation-related businesses, 12 non-aviationrelated businesses and around 400 in-base aircraft. They range from small, twoseat general aviation aircraft to 186-seat Airbus airliners. The Bailey Terminal hosts Allegiant Air offering nonstop service to 39 destinations. Punta Gorda Airport named 11th busiest in stateBy DANIEL SUTPHINSTAFF WRITERPHOTO PROVIDEDAllegiant Airlines has helped Punta Gorda Airport become the 11th busiest in the state, surpassing SarasotaBradenton.Busy PGD AIRPORT | 4soars by SRQ Allegiant Travel Companys new route between Punta Gorda and Nashville involved ”ights that were nearly 100 percent fullŽ on the “rst day of service last week, according to a spokesperson for the airline, Krysta Levy. As the only commercial carrier ”ying through Punta Gorda Airport (PGD), Allegiants service has grown signi“cantly in the last few years. And the company expects more growth in the near future as well, Levy said. The companys Sunseeker Resort Charlotte Harbor is planned to emerge along more than 20 acres of waterfront, where some road closures are underway in the developments footprint. Plans for a two-acre swimming pool, condo towers, hotel rooms, restaurants and more, were announced by the company last year. Right now, Allegiant has 36 ”ights into PGD, which Levy said is the most weve ever had at one time since service began in March of 2009.Ž Another Tennessee route, Knoxville, was the “rst route to Punta Gorda, and it is still ”own. Some routes involving Punta Gorda are served at higher frequencies, such as Cincinnati and Indianapolis, Levy said. As for the newest nonstop route between No sad country song for new Nashville flightsBy ANDREA PRAEGITZERSTAFF WRITERFLIGHTS | 4CALL US AT941-206-1000CHARLOTTE SUN Pulitzer Prize winner2016 AN EDITION OF THE SUNVOL. 126 | NO. 160AMERICAS BEST COMMUNITY DAILY A morning t-storm in spotsHigh 91 Low 73$1.50 www.yoursun.comTodays weather:www.yoursun.comFIND US ONLINE CHARLIE SAYS ...Come fly with me! 705252000258Daily Edition $1.50 Saturday, June 9, 2018 Trump signals support for legislation easing US ban on potPresident Donald Trump said Friday that hes inclined to support a bipartisan eort in Congress to ease the U.S. ban on marijua na, a proposal that would dramatically reshape the nations legal landscape for pot users and businesses. See The News Wire INSIDETHE SUN: Police Beat ..............3 State .....................10 Viewpoint ............8-9OUR TOWN: Calendar ..................6 Crosswords ..............6 Local News ...........1-8 Local Sports ........... 4 Obituaries ...............8NEWS WIRE: Comics/Puzzles .........5-7 Nation ......................3 Stocks ...................3-4 Weather ...................2World .....................2SPORTS: Lotto .......................2 ? 2 0 1 8 0 6 0 9 o t c s 0 1 p d f 1 0 9 J u n 1 8 0 0 : 4 1 : 4 6

PAGE 2

Page 2 E/N/C www.yoursun.com The Sun / Saturday, June 9, 2018 Publisher .................................................Glen Nickerson ..............941-205-6400 Executive Editor ......................................Jim Gouvellis .................941-206-1134 Circulation Director .................................Mark Yero ......................941-206-1300 Arcadian Editor .......................................Craig Garrett .................863-494-3925 Arcadian Publisher ..................................Joe Gallimore ................863-494-7049 Charlotte Sun Editor ................................Garry Overbey ...............941-206-1143 North Port Sun General Manager ............Mike Ruiz ......................941-564-3284 North Port Sun Editor ..............................Scott Lawson ................941-429-3002 Englewood Sun Publisher .......................Carol Y. Moore ...............941-681-3031 Englewood Sun Editor ...............................Chris Porter ...................941-681-3022 Editorial Page Editor ..................................Steve Baumann .............941-681-3003 SUN NEWSPAPERSMember of Alliance for Audited Media For vacation holds, call Customer Service at 941-206-1300. The SUN (USPS 743170) is published daily at Sun Coast Media Group, Inc., 23170 Harborview Road, Charlotte Harbor, FL 33980-2100. Periodicals postage paid at Punta Gorda, FL. Postmaster: Please send address changes to the SUN, 23170 Harborview Road, Charlotte Harbor, Florida 33980-2100. SUBSCRIPTIONS Home Delivery Rates: Newspaper designated market: City ZoneCarrier home delivered 7 days. Rates as follows plus 7% Florida Sales Tax: Monthly Bank/ Credit Card .........................$40.50 3 Months ..........................$121.50 6 Months ..........................$243.00 1 Year ...............................$485.99Does not include Waterline and TV Times. Effective May 18, you can add the TV Times or Waterline for an additional monthly charge of $1.00 each. Above rates do not include sales tax.Subscribers residing in outlying areas may incur additional delivery charge. Mail subscription rates: Rates as follows (advance payment required): 7 Days 3 Months 6 Months 1 Year $154.07 $276.35 $492.11 Sunday Only 3 Months 6 Months 1 Year $71.89 $144.61 $243.54Above rates do not include sales tax.Single Copy rates Daily $1.50 Sunday $3.00 Unclaimed account balances under $10, inactive for 15 months, will be used to purchase newspapers for classroom use. Sun Newspapers CUSTOMER SERVICE POLICY Delivery should be expected prior to 6:30 a.m. Monday through Saturday and 7 a.m. Sunday. Redelivery hours: 6:30 a.m. to 9 a.m. Monday through Saturday and 7 a.m. to 10:30 a.m. Sunday. Customer Service hours: 7 a.m. to 5 p.m. Monday Friday; Saturday 7a.m. to 9:30 a.m.; and Sunday 7 a.m. to 11 a.m. Call Customer Service for our current specials. To subscribe or to report any problems with your service, please call or visit your local office. Charlotte: 941-206-1300 23170 Harborview Road, Port Charlotte Englewood: 941-681-3000 120 W. Dearborn St., Englewood North Port: 941-429-3000 13487 Tamiami Trail, North Port DeSoto: 863-494-0300 or toll-free at 877-818-6204 108 S. Polk Avenue, Arcadia LOCAL/REGIONAL NEWSDespite hundreds of price gouging complaints tied to businesses in Charlotte and Sarasota counties related to Hurricane Irma last year, none are subject to an enforcement action at this time,Ž a spokesperson for the Florida Attorney Generals of“ce said this week. The AGs of“ce has activated its Price Gouging Hotline once this year, after Gov. Rick Scott declared a state of emergency May 26 in preparation for Subtropical Storm Alberto. The 2018 hurricane season began June 1 and is forecast to be an active one. In the month after Irma, more than 85 complaints of alleged price gouging were reported to the AGs of“ce involving businesses in Charlotte County, along with 200 from Sarasota County. Some local residents told the Sun last year they “led complaints against businesses in the area related to prices for gas, water and even cigarettes „ which denied gouging prices or any wrongdoing during a declared emergency from Irma. Violators of the price gouging statute are subject to civil penalties of $1,000 per violation and up to a total of $25,000 for multiple violations as well as other civil penalties potentially. From Hurricane Irma alone, the Attorney Generals Of“ce received more than 14,000 calls, letters, and emails from consumers,Ž said AGs Of“ce Spokesperson Kylie Mason. The of“ce addressed many inquiries in real time when, at the of“ces urging, businesses promptly agreed to price adjustments or refunds.Ž Out of 14,000 inquiries after Irma statewide, approximately 7,600 were sent to the AGs Consumer Protection Division for review. But, investigators found many did not have enough information for further investigation, said Mason. She said to date, more than 1,000 of those Irmarelated price gouging complaints have been, or are being, pursued for the development of evidence necessary to support a formal investigation and potential lawsuit.Ž And, stemming from both 2016 and 2017 hurricane seasons, more than 2,000 consumers are getting refunds or price adjustments totaling $268,000. Approximately 30 hotels, convenience stores and other businesses that increased prices of essential commodities excessively in the aftermath of Hurricanes Matthew and Irma have entered into voluntary settlements or agreed to consent judgments,Ž said Mason. Mason said they recently “led two lawsuits against hotels accused of price gouging during Irma in Sumter and Pinellas counties. The hotels „ Days Inn Wildwood I-75 and Tarpon Inn „ were accused of increasing room rates by over 100 percent during the evacuation period before Irma hit, according to Mason. Both complaints seek permanent injunctions against the defendants, refunds to affected consumers, and an assessment of civil penalties, among other things,Ž she said. The states law on price gouging only involves a declared state of emergency and essential commodities and services, like water, ice, gasoline, accommodations, tree-trimming, debris removal and storage. If a price represents a gross disparity from the average price charged 30 days before the emergency or grossly exceeds the average market price for the area, then the price may be unlawful under the statute,Ž Mason said. That means, in addition to providing the address of the business, photos of prices on signs and products or copies of purchase receipts are important. Pricing of the same product by other sellers in the area may also be helpful.Ž Over the past year, the AGs of“ce has spent countless hoursŽ reviewing thousands of complaints, phone messages, or questions related to price gouging, said Mason. The number of affected consumers associated with resolved cases ranged from one or two consumers in some instances, to more than a hundred in others.Ž To report price gouging to the AGs of“ce call (866) 9-NO-SCAM, or “le a complaint online at: MyFloridaLegal.com.Email: Apraegitzer@sun-herald.comNo developments for local Irma price gouging complaints By ANDREA PRAEGITZERSTAFF WRITER AG SEEKS HELP BUILDING PRICE GOUGING CASESThis hurricane season is forecast to be an extremely active one. Price gouging is against the law during any declared state of emergency, but the Attorney Generals Office announced this week it needs citizens help to ensure violators are held accountable. Here are some tips to help the AGs Office build effective price gouging cases: € Provide contact information so the office can follow up as necessary, and provide as much information when submitting the complaint or when an investigator calls for follow-up information. € Make sure to keep receipts and other documentation, such as pre-storm receipts or advertisements for the same item at the same location which are very helpful. € Take photos or videos of any signage or screenshots of website postings. € Give complete and accurate information regarding the name of the business and its location. SOURCE: Florida Attorney Generals Office SUN FILE PHOTO BY ANDREA PRAEGITZERA gas truck unloaded fuel at a gas station o Tamiami Trail in Port Charlotte, a couple days after Hurricane Irma rolled through the area in September. SUN FILE PHOTOA Port Charlotte resident lles three canisters of gas at a local gas station near U.S. 41 and Edgewater Drive in Port Charlotte in anticipation of Hurricane Irma in September. SUN FILE PHOTO BY ANDREA PRAEGITZERA sign posted above water for sale at a local store on Peachland Boulevard in Port Charlotte shortly before Hurricane Irma in September stated packs of 40 bottles cost $9.99, which store employees said was the regular price at the time. P WS FOR THECAUSEAll Proceeds to Bene“t e Humane Society THURSDAY, JUNE | TO PM Pack up your pups and join us for Paws for a Cause,Ž a special dog show and fundraiser. All dogs will be served Pet PuptinisŽ while their owners enjoy housemade chicken nuggets, arugula salad with goat cheese, and our signature atbread pizza with basil, mozzarella and Roma tomatoes. For a small donation, guests will enjoy a a refreshing Cucumber Martini, our signature cocktail. Venice950 Pinebrook Road | Venice, FL 34285 www.HarborChase.com Space is limited. To RSVP or to enter your pet into our dog show, call by June 12. All attendees will be entered into a drawing for a special dog gift basket. (941) 48 HarborChase oers: €Seasonal menus created by award-winning Chefs €Energizing experiences and social events daily €Generous amenities €Scheduled transportationALF # AL8813 adno=54537384 deserves a breakEVERYONE ONE If youre responsible for helping a loved one recover at home from surgery, illness or injury, you know all too well these days are few and far between. Our respite / vacation program gives you the opportunity to take a break from these demands. Youll have the added peace of mind knowing they are receiving around-the-clock professional care. Whether you use respite care on a regular basis, or just for a special occasion, call to learn about our short stays and affordable rates. Call today.ManorCare Health Services Venice 1450 East Venice Avenue € Venice, FL 34292 941.486.8088 € manorcare.com/Venice 201 7 HC R He alth care LLC adno=54535003 2017

PAGE 3

The Sun /Saturday, June 9, 2018 www.yoursun.com E/N/C Page 3 LOCAL/REGIONAL NEWSA Port Charlotte woman was arrested Thursday on an animal abandonment charge after her dachshund was found in a shed with severe matting, ”eas and periodontal disease last year. Animal Control received an anonymous call about the animal and went to investigate o the 2700 block of Starlite Lane last June. The owners grandson allowed an Animal Control of“cer to view Shelby,Ž an elderly dachshund who had been kept in the shed since his grandfather passed away about two years earlier, according to the Animal Control report. The dog was severely matted; the shed was covered in excrement, and the dog reeked of urine, according to the report. Animal Control Director Brian Jones said the dogs owner, Norma Jean VanDeventer, 72, said the dog used to be in better health, but after her husband passed away, it started having health problems and lost control of its bladder and bowels. Instead of contacting a veterinarian, or a rescue or shelter, she just sort of stuck it in a shed in the backyard and basically wrote it off,Ž he said. Animal Control took Shelby to be examined by a veterinarian, who recommended euthanization, due to her severe dental disease. However, Animal Control instead kept her alive, and she was later taken in by a dachshund rescue group. As an elderly dog, Jones isnt sure whether shes alive today or not, but he said she was hopefully comfortable for the remainder of her life. Her owner was arrested on a warrant for animal abandonment Thursday and was later released after posting a $3,500 bond. I think after Normas husband had passed, life became harder for her,Ž Jones said. Your heart goes out to somebody like that and their life decisions, going through that transition. You cant use that as an excuse to do that to an animal, though.Ž Anyone who has an animal they cannot care for can always contact Animal Control or the Animal Welfare League, Jones said. The Charlotte County Sheriffs Office reported the following arrests: € Alexis Kay Walton, 25, 2500 block of Luther Road, Punta Gorda. Charges: possession of methamphetamine with intent to sell, possession of a controlled substance without a prescription, possession of drug paraphernalia, and three counts off bond/ forfeiture/revocations. Bond: $72,709. € Wendy Lynne Hyatt, 41, 27500 block of Mitchell Ave., Punta Gorda. Charges: possession of drug paraphernalia and possession of a controlled substance without a prescription. Bond: $7,500. € Emmanuel Carlos Johnson, 30, of Port Richey. Charges: battery second or subsequent offense and convicted felon fails to register. Bond: $12,500. € Mark Anthony Phillip Wright, 29, 2100 block of Cannolot Blvd., Port Charlotte. Charge: violation of probation. Bond: $825. € Anthony Michael Anderson, 22, homeless of Port Charlotte. Charge: municipal ordinance violation. Bond: $500. € Britni Lee Finken, 28, 22400 block of Donalda Ave., Port Charlotte. Charges: dealing in stolen property, false owner information on pawned items valued, and grand theft of property more than $300 but less than $5,000. Bond: $25,000. € Ashley Lovonne Nostdahl, 31, homeless of Port Charlotte. Charges: possession of a controlled substance without a prescription, possession of drug paraphernalia, possession of marijuana over 20 grams, two counts of possession of a controlled substance without a prescription. Bond: $22,500. € Bobby Jerome Richardson, 32, 21300 block of Coulton Ave., Port Charlotte. Charges: three counts of possession of a controlled substance without a prescription, possession of drug paraphernalia, and possession of marijuana over 20 grams. Bond: $20,000. € Luis Ramon Garcia Montanez, 47, 5000 block of Chavez Circle, Port Charlotte. Charge: leaving the scene of a crash involving injuries. Bond: $5,000. € Randall William Meade, 29, 21200 block of Midway Blvd., Port Charlotte. Charges: underlying charge and failure to appear. Bond: $9,500. € Brian Jerome Hartmanstorfer, 24, 2400 block of Auburn Blvd., Port Charlotte. Charges: three counts of possession of a controlled substance, possession of marijuana with intent to sell, possession of marijuana over 20 grams, and possession of drug paraphernalia. Bond: $39,000. € Lauren Ashley Mitchell, 31, 1000 block of Ohana Way, North Port. Charges: two counts of possession of a controlled substance without a prescription, possession of marijuana over 20 grams, tampering with or fabricating physical evidence, and possession of drug paraphernalia. Bond: $23,500. € Alexandra Marie Mousseau, 34, of North Fort Myers. Charge: possession of drug paraphernalia. Bond: $1,500. € James Dan Maroney, 49, of North Fort Myers. Charge: knowingly driving while license suspended or revoked. Bond: $2,500. € Charles Buster Loud, 34, 1900 block of Illinois Ave., Englewood. Charge: violation of probation. Bond: none. € Jesse Todd Carandante, 28, 2800 block of Mangrove Place, Englewood. Charge: violation of probation. Bond: none. The Punta Gorda Police Department reported the following arrests: € Nicole Marie Underwood, 39, 1600 block of Yellow Pine Court, Punta Gorda. Charge: petty theft 2nd degree 1st offense. Bond: $1,000. € Jason Robert McClaskey Sr., 38, homeless of Port Charlotte. Charges: possession of not more than 20 grams of marijuana and possession of drug paraphernalia. Bond: $3,000. € Mario Christopher Kinsey, 34, 13300 block of Darnell Ave., Port Charlotte. Charge: DUI. Bond: $2,500. The Sarasota County Sheriffs Office reported the following arrests: € Donna Betts, 63, 300 block of Palmetto Ave., Osprey. Charge: probation violation (original charge: aggravated assault with a deadly weapon without intent to kill). Bond: none. € Bobby Boydstun, 42, 100 block of Palm Ave., Nokomis. Charge: fraud through failure to redeliver leased property. Bond: $1,500. € Nikolas Calvano, 22, 4400 block of Sabrina Terrace, North Port. Charge: grand theft. Bond: $1,500. € Nicholas Finol, 34, 5300 block of Cromey Road, North Port. Charges: two counts of probation violation (original charges: two counts of DUI). Bond: none. € Christie Gallagher, 44, 2500 block of Jeannin Drive, North Port. Charge: probation violation (original charge: possession of a controlled substance without a prescription). Bond: none. € Tiffany Green, 30, 200 block of Venice East Blvd., Venice. Charges: six counts of probation violation (original charges: two counts of sell, manufacture or deliver methamphetamines, two counts of possession of drug paraphernalia and two counts of petty theft). Bond: none. € Jessica Jablonski, 38, 100 block of Riverview Drive, Nokomis. Charge: probation violation (original charge: possession of a controlled substance without a prescription). Bond: none. € Dillan Knepp, 26, 14300 block of E. Port Huron Ave., Port Charlotte. Charge: probation violation (original charge: willful child abuse). Bond: none. € Jennifer May, 39, 600 block of Neponsit Drive, Venice. Charge: battery by a person detained in a prison or jail facility. Bond: $1,500. € Chase Wells, 33, 3100 block of 10th St., Englewood. Charges: DUI and driving with a suspended license. Bond: $16,500. The North Port Police Department reported the following arrest: € Ralph Spindell, 48, 500 block of Rotonda Drive, North Port. Charges: two counts of aggravated battery with a deadly weapon without intent to kill and unarmed burglary of an occupied dwelling. Bond: none. The Venice Police Department reported the following arrest: € Jessica Teaff, 25, 500 block of Kumquat Drive, Sarasota. Charge: trespassing. Bond: $500. „ Compiled by Lauren Coffey and Anne EaskerPort Charlotte woman charged with animal abandonment 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.A Port Charlotte man was sentenced to 10 years in prison Thursday for several charges stemming from a 2016 arrest. During the investigation, Charlotte County Sheriffs Detective Donald Woelke located a computer using a P2P, or computer to computer, software on the internet to traf“c child pornography. The IP address of the computer showed it was registered to Everett Grubb, with a listed address on the 21000 block of Randall Avenue in Port Charlotte, according to a press release. During a search warrant, law enforcement seized three laptops from Grubbs residence, containing more than 140 thumbnail images of child pornography and 481 downloaded child pornography images and videos. All three laptops had software installed that is designed to periodically erase data, the press release stated. Grubb faced one count of computer pornography and 10 counts of possession of child pornography. He entered an open plea in court Thursday and was sentenced to 10 years in prison followed by “ve years of sex offender probation.Email: aeasker@sun-herald.com Man gets 10 years for child pornBy ANNE EASKERSTAFF WRITER GRUBB *Subject to credit approval. Minimum Monthly Payments Required. We reserve the right to discontinue or alter the terms of this oer at any time. See store for details.17701 Murdock Circle € Port Charlotte941-625-4493Mon-Fri 10am-7pm € Sat 10am-6pm Savings based on manufacturer suggested retail price. Visit our store for more details. www.baconsfurniture.com RED TAGSALEstorewide savings40% 50% 60%60%saveOFFmsrpon select oor sampleslook for hundreds of discount tags throughout the storeon select oor samples byup toOFF msrp70% RED TAGSALEstorewide savingsOFF msrp60% RED TAGSALEstorewide savingsOFF msrp60% RED TAGSALEstorewide savingsOFF msrp60% RED TAGSALEstorewide savingsOFF msrp60% GOING ON NOW!!! adno=50537003

PAGE 4

Page 4 C www.yoursun.com The Sun / Saturday, June 9, 2018 FROM PAGE ONEshell work to put residents “rst. She doesnt agree with the county limiting the roles of advisory boards, which she believes happened with the Charlotte Harbor Advisory Committee in which members were told they cannot review quasi-judicial matters earlier this week. Together with our elected commissioners we must make the best decisions for Charlotte County,Ž she said. It cannot happen when commissioners refuse to hear their taxpayers.Ž As a Democrat in a largely Republican county, Fischer isnt intimidated by the force of the opposing party and believes there are many more Democrats in the county than most people realize. One man she spoke to while campaigning in the past said hed be out of business if he registered as Democrat. If they own a business, they cannot register Democrat,Ž she said. When you have a county that all the administration is one party, theres a certain feeling about it. You know, let me keep my mouth shut.Ž In the past, she says Fischer has volunteered throughout the county as a Charlotte Harbor water monitor for “ve years, a reading volunteer at the Meadow Park school for three years, and has been the president of the Friends of the Port Charlotte Library for six years. Since 2010, shes been teaching sewing to children ages 7 to 18 at the Port Charlotte Library. There are currently no other Democrats in the race. In November, Fischer will face the winner of the Republican primary, either incumbent Stephen R. Deutsch or newcomer Tom Sullivan, as well as write-in candidate Kevin Randolph.Email: aeasker@sun-herald.com CANDIDATEFROM PAGE 1We have a strong, costeffective partnership with Allegiant Airlines,Ž said Miller. Allegiants service has steadily increased as it expands route offerings, said Krysta Levy of Allegiant Media Relations. Allegiant flights have grown in popularity as more and more travelers learn they can hop on a low-cost, nonstop flight to Southwest Florida „ a location many are already traveling to via connections on the more expensive carriers.Ž In the DOT summary, it was noted that the average one-way fare rate for 2017 was only $72 in Punta Gorda, whereas SarasotaBradenton Internationals average one-way fare rate was $216. PGDs low rate was the second lowest in the state in 2017. The states lowest average rate belonged to St. Pete… Clearwater International Airport at $68. As our service at PGD continues, said Levy, we hope to further expand our route offerings, while still maintaining our industrylow fares.Ž With that expansion, Miller said PGD is beginning a new Nashville route for travelers. We expect to see additional route announcements in 2018,Ž she said. While Allegiant Air is currently the primary airline partner flying in and out of PGD, Miller said, PGD is always open to new airline partners. We participate in airline service marketing efforts and communications with airlines throughout the year. Our plan is for PGD to continue its successful model of a cost-effective, efficient, ultra-low cost airport.Ž She also believes its location to Interstate 75 is a major benefit to the airport. Punta Gorda Airport is a public airport, three miles southeast of Punta Gorda at 28000 Airport Road. It is owned by the Charlotte County Airport Authority and was formerly called Charlotte County Airport.Email: dsutphin@sun-herald.comAIRPORTFROM PAGE 1 BUSIEST AIRPORTS INFLORIDA1. Orlando International 2. Fort Lauderdale International 3. Miami International 4. Tampa International 5. Southwest Florida International 6. Palm Beach International 7. Jacksonville International 8. Orlando Sanford International 9. St. Pete-Clearwater International 10. Pensacola Regional 11. Punta Gorda Airport 12. Sarasota-Bradenton International 13. Destin-Fort Walton Beach 14. Northwest Florida Beaches International 15. Key West International 16. Daytona Beach International 17. Tallahassee Regional 18. Orlando Melbourne International 19. Gainesville Regional 20. Northeast Florida Regional 21. Vero Beach Regional„ Provided by PGD Are you OK? At the time he was asked that question by a Charlotte County Sheriffs deputy, Sterling Alavache was anything but OK. He was behind a business on U.S. 41 North in Port Charlotte. He was surrounded by four deputies, including Christopher Hipp. Sterling was outside his car, a 6-inch knife in his waistband, waving his arms and making no sense whatsoever. He was strung out and drunk. He had stolen a $3.29 Four Loko from a Circle K. He had threatened a man who had been trying to make a left turn onto Midway from U.S. 41. He had run out onto U.S. 41 trying to punch passing vehicles. Hed “nally been pulled over. He was surrounded. He was Tasered „ to no avail „ and he was “nally subdued. We were just going to the store, and it turned into this,Ž said his wife, Ciara. The day were talking about, he had stopped doing the meth, and then didnt have anything. We were going out to do something together. Hes driving through traf“c, and he doesnt care about anything. He had no pupils whatsoever. He wasnt there.Ž After he was pulled over, Sterling was ”aying his arms around,Ž Ciara remembered. They had their guns drawn. I yelled out to them Dont shoot him.Ž That guns were drawn is not substantiated in the lengthy Sheriffs Of“ce incident report. But neither is the next part of their story. Ciara and Sterling say that what happened next was Hipp looked him in the eye and asked, Are you OK?Ž My mind was gone,Ž Sterling said during an interview at Charlotte Behavioral Health Care. I had lost reality. And it was the “rst time I noticed that. Of“cer Hipp, his eyes. When he said, Are you OK? He was kind of keeping me, Whoa, this is reality. This is really happening right now. Now that I look back and re”ect on it, it was so amazing. They had every right to shoot me. I advanced on them. And they didnt.Ž Sterling was looking back on it from the perspective of six months clean and sober. He did time in jail on multiple charges following the incident. Hes involved in a 12-step program. He has miles to go in his journey to a sober life, but he wants to share his success story with others. It is just amazing, the outcome hes had „ a complete 180,Ž Ciara said. Ive never known this man, and weve been together for 10 years.Ž But this story is not only about a dug addict and alcoholic turning his life around. This is also about the mental health and addiction recovery services offered by Charlotte Behavioral, and the training in crisis intervention sheriffs deputies are given. Hipp did not respond to a request for comment, but Sheriffs Of“ce spokesperson Skip Conroy talked about crisis intervention training. It provides guidance to our people who are dealing with individuals on the street or in controlled interviews who are suffering from mental issues,Ž Conroy said. Some of these consequences can develop into altercations or armed confrontations. Our intention is to have our personnel resort to the Crisis Intervention Training to recognize someone in a mental crisis and to properly deal with that individual accordingly. Our hope is to safely de-escalate the situation and get the individual mental health counseling and hospitalization. We also hope to accomplish this without harm to our deputies, the individual in question, or our citizens.Ž In Alavaches case, that is precisely what happened. Because of his training, he knew how to respond to the situation,Ž Ciara said of Hipp. It was amazing.Ž Once Sterling was released from Charlotte County Jail in May 2017, Charlotte Behavioral undertook his care. I wanted to change,Ž he said. I started realizing Charlotte County has a beautiful awareness of mental health.Ž They knew how to handle it,Ž Ciara said. When he came into Charlotte Behavioral, they put so much work and effort into making sure he was OK. There were after-hours calls that didnt have to be made but were. They were making sure that he was OK, that he was doing what he needed to do „ that we had the right guidance in order for us to succeed.Ž It all came together for Sterling. The system worked. The day he spoke, he was clean and sober. He was 31 years old and had been involved in drugs since he was a teenager on Cape Cod. He was just beginning a new life, just introducing the real Sterling to his wife. He has three kids to get to know. He has prospects. Hes OK. Today, hes OK.Success for the systemBy RUSTY PRAY SUN CORRESPONDENT SUN PHOTO BY RUSTY PRAYCiara and Sterling Alavache. It is just amazing, the outcome hes had „ a complete 180,Ž she says of her husbands recovery from drug addiction. ENGLEWOOD „ The toxic red tide algae proved itself a nuisance this week for Sarasota and Charlotte beaches. It all depends which way the wind is blowing,Ž said Mark Timchula, known to many as the Beach GuyŽ for his umbrella and beach chair rentals on Englewood Beach. The red tide algae, Karenia brevis occurs naturally in the Gulf of Mexico. Winds and currents can drive red tide blooms ashore. Toxins are generally released into the air when the algal cells break up due to wave action. Wednesday and Thursday, red tide caused some respiratory irritations at the public beach and more so at the Stump Pass State Beach at the southern tip of Manasota Key, where beachgoers found a few dead “sh. The wind was blowing onshore from the Gulf, Timchula said. But Friday morning, with a change in wind direction and the offshore wind coming out of the east, Timchula said, Its been great.Ž Mote Marine Laboratory daily beach conditions reports noted this week how people experienced slightŽ respiratory irritations at Venice, Manasota and other public beaches. Medium concentrations „ those with 100,000 to 1 million algae cells per liter of water „ can lead to respiratory irritations in humans and can sometimes result in “sh kills. Brenda Bossman has suspected red tide was in the air. Bossman is the state permit holder overseeing volunteer sea turtle patrols on Knight and Don Pedro islands. Shes had a nagging cough while shes on the beach „ a reliable sign for her that red tide is in the air. Bossman did not see any dead “sh washing up on Knight and Don Pedro, but dead “sh were reported on Gasparilla Island near Boca Grande. The Florida Fish and Wildlife Conservation Wildlife Commission reported Wednesday background to medium concentrations in 32 water samples collected from Sarasota County. Charlotte County saw background to medium concentrations in eight samples. On Friday, the FWC reported small decreases in Sarasota and Charlotte water samples with red tide cells. In Sarasota, background to medium concentrations turned up in 28 water samples. The strongest concentrations appeared in water samples from Nokomis south to Caspersen Beach. The water samples showed low concentrations at the public Manasota Beach and very low concentrations at Blind Pass Beach. Charlotte saw six water samples with background to medium concentrations. The FWC reported low concentrations at the public Englewood Beach, medium concentrations in Gasparilla Sound and Gasparilla Pass and very low concentrations in Bull Bay. Low concentrations were also reported in Boca Grand Pass. Red tide has been persistent throughout Southwest Florida. For more information, visit myfwc.com.Email: reilly@sun-herald.comRed tide a nuisance for local beachesBy STEVE REILLYSTAFF WRITER SUN PHOTO BY SANDY MACYSStump Pass Beach State Park ranger Ken Neider looks at a sh that washed onto the beach after being killed by red tide. Neider said the red tide has not been too bad this week at the park on the southern tip of Manasota Key in Englewood. It could become worse if the wind shifts. RED TIDE REPORTSThe Florida Fish and Wildlife Conservation Commission encourages the public to report red tide conditions or any fish kills to its hotline at 800-6360511. The public can call 866-300-9399 to hear recorded reports of red tide throughout the state. More information about red tide can be found at myfwc.com/research/redtide or on Facebook at www. facebook.com/FLHABS. Mote Marine Laboratory assists the state with the tracking red tide and reports on beach conditionsŽ at visitbeaches.org.PGD and Nashville International Airport that kicked off Thursday, fares started at $41 each way. Levy said fares adjust to meet demand and noted Allegiant offers some of the lowest fares in the industry.Ž The service will be year-round, according to Allegiant, which also offers some seasonal routes to and from PGD. Connecting local residents with additional destinations like Nashville has been a priority,Ž said Punta Gorda Airport CEO James Parish in an Allegiant press release. Since nonstop, low-cost airline service to Nashville is not readily available at neighboring airports, our community is especially pleased about Allegiants convenient ”ights and new tourism opportunities.Ž In all, Allegiant ”ies 300 routes across the country, according to the airline.Email: Apraegitzer@sun-herald.comFLIGHTSFROM PAGE 1

PAGE 5

The Sun /Saturday, June 9, 2018 www.yoursun.com E/N/C Page 5 adno=719892

PAGE 6

Page 6 E/N/C www.yoursun.com The Sun / Saturday, June 9, 2018 The Sun /Saturday, June 9, 2018 www.yoursun.com E/N/C Page 7 On In-Stock Items. Ask Store Personnel For Details. *Savings based on Baers retail. Baers never sells at retail (MSRP). Excludes fair traded items, rugs & chandeliers. Not responsible for typographic or photographic errors. Design License #IBC000503. Quality Furniture & Interior Design adno=50527207

PAGE 7

Page 8 E/N/C www.yoursun.com The Sun / Saturday, June 9, 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 IEWPOINTPresident Trump does not lie The NFL is all about the cash Pickups are new Indy race vehicles Kathleen Coppola: No learning curve Tom Sullivan has integrity, passion Battle history was insulting Great restaurants owned by localsEditor: When you tell a lie often enough, others repeat it. When you are short on facts, you resort to vile names and others repeat them. When I hear someone say, Trump lies all the time,Ž I counter with, Tell me just three lies Trump has made.Ž They cant. They tend to make things up, or just repeat someone else. How about name-calling? I ran a short test on the word misogynist.Ž Two of every “ve people I asked did not really know the true meaning of the word. But it sounds evil. I got the same results with narcissistic.Ž A recent letter accused the Sun newspaper of protecting Trump. Considering its selection of editorialists, if the Sun went any further left it would have to change its name to a sub-set of the Washington Post. Both consistently ignore President Trumps great accomplishments. If Hillary had won the election, we would not be investigating her lies regarding Benghazi or Russian collusion. Everything would have been buried, and the swampŽ corruption continued. But she lost, and President Trump puts America and its people “rst. He is forcing a new calculus with a new power behind American interests. Obamas passivity is gone. Trump has called North Koreas bluff, and now they are talking. Under Trumps leadership we are enjoying record-low unemployment, a soaring stock market, a GDP that has dramatically exceeded most analysts expectations and, “nally, international respect. Trump is our president. Support him, and stand and respect our National Anthem.Jerry OHalloran Punta GordaEditor: The recent decision by the Supreme Court regarding the baker in Colorado brings to mind the NFL kneeling issue. Few, if any, have brought up the other side: The NFLs Editor: As the Indianapolis 500 just concluded, I could not help but be amused by the participants continuing to race cars when it has become most obvious pickupŽ trucks leave cars in the dust. If you have driven the interstate highway lately you have experienced these trucks going at 80-plus miles an hour. They are equipped with some high-tech also, as wind, rain, nor holes bothers them in the least. Fog? These pickupsŽ are equipped with some kind of system that sees right through it. Pickups can maneuver way better than cars. Weaving in and out of lanes is the problem and no reduction in speed required. These trucks are also “tted with advanced braking systems, as traveling at 85 miles an hour just 4 feet off a cars bumper is just a signaling move for a pickup. Editor: A vote for Kathleen Coppola is a vote for institutional knowledge, responsible spending and experience. Kathleen has been on the board long enough to be involved in early development and continual growth of our local airport without burdening the taxpayers with debt or excessive spending. She was in office for the construction of runways, terminals, hangers, and improvements of the terminal with a stateof-the art baggage handling system. She voted with the board to donate right-ofway property to Cheney Brothers, enabling them to build a road to their property which eventually brought almost 400 new jobs to our county. Kathleen also voted for the construction of the air traffic control tower and the instrument landing system that is now in place, as well as a noise-mitigation system with sound-monitoring equipment. Kathleen looks forward to serving one final term so she can enjoy the satisfaction of knowing she was part of completing the north side of the airport. Kathleen is a life-long, dedicated and involved citizen who cares about this community. She stands for conservative expansion and spending for the greatest benefit for the taxpayers of Charlotte County. Kathleen has always been involved in a variety of Editor: Tom Sullivan is running for Charlotte County Commission. His article was very impressive and right on track for what Charlotte County is in need of. He has fresh ideas that I believe he will follow through with. I find him to be a honest man with integrity and a passion to improve Charlotte County. Currently, Im on two boards with Tom Sullivan, Gardens of Gulf Cove Association and our MSBU Board. He is very dedicated to our community and I trust that Tom Sullivan will do the same for all of Charlotte County by being elected as your new Charlotte County commissioner. Martha Vanderbilt Port CharlotteEditor: On Memorial Day, your paper carried a World War II story on the “ghting on Attu Island in the Aleutiori Islands, Alaska. The story was from The Associated Press and, hopefully, was never proofread by your editors prior to printing. How dare they/you print that the battle over Attu proved to be unimportant to the rest of the war? Tell that to the families and descendants of the (in APs words) 550 or so U.S. soldiers killed in that unimportant battle.Ž As a veteran who, thank God, was spared from ever seeing combat, Im outraged to see any battle categorized as unimportant to the rest of the warŽ and the casualties of that battle being relegated to an or soŽ mention. That article was, to me, insulting to the millions of men and women who served in World War II.Joseph E. Coco Punta GordaEditor: Hello, every once in a while I will read a letter that makes me want to voice my (and my husbands) opinion. Today, a lady sang praises about her Port Charlotte doctor and then went on to ask for chainŽ restaurants like Cheesecake Factory and Macaroni Grill.Ž What? We have so many cool and quaint, locally owned dining establishments here, why would we need these awful and overpriced eateries in Port Charlotte? Lady, they are all in Sarasota. You can spend your winters there. Problem solved.Linda Holder Port CharlotteTrojan horses, empty gesturesNo surprise if you were seized with sudden, uncontrollable giggles recently upon reading of the Sarasota County Commissions effort to protect its citizens from a phantom menace. That would be recreational marijuana. Pot. Ganja. Mary Jane. Or, to be exact, the possibility said cannabis might someday become legal in the Sunshine State. Talk about far out! Some degree of recreational cannabis is legal in California, Colorado, Oregon, Washington, Alaska, Nevada, Maine, Massachusetts, Vermont and the District of Columbia. Twentynine states allow marijuana for medicinal purposes only. Florida is among those 29: Individuals with chronic debilitating diseases may get a doctors prescription for nonleafy pot. (More on that below.) Still, on the record, the County Commission is concerned that might someday change. And they are preparing for that day. I feel pretty strongly that medical marijuana is a Trojan horse for recreational marijuana,Ž warned Commissioner Mike Moran. So, Moran and his colleagues instructed the county attorney to draft an ordinance banning something that is already banned. Just in case. The problem, County Attorney Steve DeMarsh noted, was a local ordinance would never hold up if recreational marijuana were legalized in a constitutional amendment. Thats the way medical marijuana became law in this state „ despite objections of the Republican Legislature. In 2016, 71 percent of Florida voters approved a medicinal marijuana amendment. No doubt, if the day ever were to come, the rec-pot Trojan horse would enter the same way. And then ƒ Back in reality, Leon Circuit Court Judge Karen Gievers recently ruled the Legislatures refusal to grant patients access to smokable marijuana was unconstitutional. She wrote the law cannot be allowed to overrule the authority of the people to protect rights in the Constitution.Ž Right. She ordered a redo ASAP. In the end then „ should the day ever come when the wooden horse is at the gates „ a local ordinance would prove to be nothing more than what it is: hollow grandstanding. Meet, greet the next chiefNorth Port residents will have an opportunity next week to size up the men who want to be the citys next police chief. A meet and greetŽ will be held Monday, June 11, at 6 p.m. at Commission Chambers in City Hall off Sumter Boulevard. This is a chance to speak with the four candidates for the chiefs job and feed opinions back to city of“cials. The “nal choice will be made by City Manager Peter Lear. The four competing for the job held for seven years by recently retired Chief Kevin Vespia: Ralph Anthony, a veteran of the Naples Police Department now working as deputy police chief at Tampa International Airport. Todd Garrison, a district commander with the Lee County Sheriffs Department. Paul Grohowski, who has worked in college security and the St. Lucie Police Department. Frank Kitzerow, chief of the Jupiter Police Department. The “rst slate of candidates was rejected earlier this year by Lear, who then ordered up a new search. It was an unusual move and, if nothing else, showed the city manager has exacting standards. We assume one of these will “t the bill. Again, though, citizen input should be key. And not the Google/Facebook style of feedback, but real face-to-face discussion and interviews. Take time to participate. Its an important job. Your opinion should be given weight. decision to rule against players, rights in the past on a very similar expression of free speech. I can remember shortly after 9/11, the Jets and Giants, as well as the Yankees and Mets, collectively decided to wear apparel to commemorate fallen “rst responders. Both leagues said no. The NFL was the most vocal. They cited their rule book: Rule 5, Section 4 which does not allow players to present during warm-ups, the game, or after the game apparel that is not authorized by NFL and their team.Ž The NFL also stopped the Dallas Cowboys from wearing pins and caps to honor fallen police of“cers in 2016. Not much was said in papers about this. The NFL also denied requests for domestic violence, mental illness and breast cancer. Now they did come around for 9/11, as did the MLB, but only after they, the NFL, said OK. Fans should look at the larger picture. The NFL is not about patriotism, free speech or the American ”ag, they are about cash. That is who they are, always will be the players know this, the fans should too.John M. Fleming Punta GordaThe most aware the poor old-style auto driver has to be is of a pickupŽ with 20-to-30-year-old driver and passengers bearing down. This is a vehicle that has been blessed from above as it has not to honor any rule from here on Earth or heaven above. Yes, sad but true, Indy has to recognize cars were fine but the speed machines of today are pickupŽ trucks.Basil Walton Punta Gordacommunity activities and positions since moving here in 1977. She cares about the community and her votes on Airport Authority issues always take into account what is best for our community. A vote for Kathleen Coppola is a vote for experience and responsible growth.Susan Hutt Port Charlotte

PAGE 8

The Sun /Saturday, June 9, 2018 www.yoursun.com E/N/C Page 9 VIEWPOINTHumaneŽ is characterized by tenderness, compassion and sympathy for people and animals, especially for the suffering or distressed. The Suncoast Humane Societys motto is, we exist to reduce the number of homeless animals and improve the quality of life.Ž SHS has been a voice for animals in the community for more than four generations. Established in 1971, SHS provides shelter for homeless, abused, lost and abandoned animals throughout three counties in Southwest Florida, Charlotte, Lee and Sarasota counties, Boca Grande and beyond. SHS is ably directed by Phil Snyder, who has been taking care of animals since 1970 in Elkhart County and St. Joseph County, Indiana; Houston, Texas; Tampa; Memphis, Tennessee; and the National Humane Society of the United States based in Washington, D.C. In Washington, he was an investigator, an instructor to police agencies on how to interface with dogs, especially hostile dogs. In addition, he traveled throughout the country providing advice and assistance to Humane Societies. SHS provides shelter for our communities homeless, abandoned and abused animals. They are an open admissions animal care facility, never turning away an animal in need regardless of health, temperament, size, age or breed. Their programs and services help more than 38,000 animals and people each year. When animals arrive at the society, they are checked for overall health and temperament. If an animal is overly aggressive or hostile to people or other animals they will not be put up for adoption. A veterinarian certi“es that animal is healthy, treats any injuries, checks teeth, administers required shots and spays/neuters animals before they are put up for adoption. The society requests that we support their No Birth Campaign. Have your pet spayed or neutered. You can make a difference. Spay/ Neuter = No Birth = Less Euthanasia. In some cases SHS may spend up to $1,000 getting a pet ready for adoption. SHS has a comprehensive pet placement program. Thousands of pets have been placed into permanent, loving homes. SHS advocates for the humane care and treatment of all animals while their programs and services enrich the lives of both animals and people. Adoption fees for dog/cats are $85 (seniors $50) and seniors adopting senior pets, $25. It is strongly recommended that you have your new pet microchipped for $30; 75 percent of all lost animals are reunited with their owners when microchipped. SHS is a 501(3), nonpro“t organization that relies solely on contributions from their supporters. All contributions are tax deductible to the extent allowed by law. How can you help? Monetary donations, a planned gift, life insurance naming SHS as bene“ciary, bequests in your will, IRA or retirement plan bene“ts, charitable gift annuities, charitable remainder trusts, charitable lead trust, gifts during your lifetime. An excellent brochure is available from SHS. Contact 941-474-7884 or www.humane.org. Here are other ways that you can help SHS: € Donate food, towels and pet supplies that can be given to pet owners that are in need. € Donate gently used items to one of the three SHS thrift stores. Shop at those stores; $1 million of the societys $2.4 million budget comes from these stores. € Become a volunteer at the stores or shelter. People are needed in the front of“ce, working in the stores, walking dogs, cuddling cats, cleaning cages. € Using one of the methods of donating to SHS in the paragraph above, cash/checks are always welcome. € Specify donations to go toward the building fund for a new location on 11 acres that they own to build a new shelter. SHS currently has collected a little over $2 million of the required $7 million. € Adopt a pet at one of the six satellite centers operated inside Petco and Pet Supermarkets. € Participate in the SHS fund raising activities held throughout the year. Store Locations: € Englewood Shopping Center, 1951 S. McCall Road, Englewood, 941-681-2627. MondaySaturday, 9 a.m.-5 p.m. Sunday, 10 a.m.-4 p.m. € Rialto Shopping Center, 656 Tamiami Trail, Venice. 941-480-9811. Monday-Saturday, 9 a.m.4:30 p.m. € Village Market Place, 1825 Tamiami Trail, Port Charlotte. 941-456-7359. Monday-Saturday, 9 a.m.-5 p.m. An SHS truck is available for delivery and pick of large items; call 941662-7029 for information. Suncoast Humane Society is supported by individual donations, wills, bequests and foundation grants. They receive no local, state or federal government aid, nor are they funded by national humane societies, SPCAs or other animal protection/ welfare organizations. The continuation of their programs depends solely upon community support. Director Snyder sums up his mission: To help create a more humane environment.Ž David Eastwood is a member of the Charlotte County Curmudgeon Club. Readers may reach him at cccurclub@ embarqmail.com. The Curmudgeon Club website is cccurmudgeon.org.Suncoast creating a more humane environment Curmudgeon ClubDavid Eastwood If you dont believe Senate Majority Leader Mitch McConnells move to cancel that bodys August recess was a snarky political stunt aimed at Democrats, hey, Ive got some swamp land for sale. Its undrained but youll love it, believe me. Still, it was unseemly and even a little whiny for Florida Democrat Bill Nelson to complain out loud that the edict is designed to keep him from campaigning at a critical time in his race against Rick Scott „ even though it is. Its nonetheless a bad look to say so. Nelson is one of 10 Senate Democrats up for re-election in states won by Donald Trump in 2016. There are 35 Senate seats up for grabs this fall and 24 are currently held by Democrats. I guess McConnell really likes being the majority leader and wants to make it as hard on the opposition party as possible. Mitch is using any excuse he can in order to hold those of us who want to be home campaigning, hold us here in Washington because we have to vote. Thats what hes doing,Ž Nelson was quoted as saying in the Miami Herald. This is nothing but raw politics. He can do all of that stuff and, of course, Ill be here voting, which is why the people sent me he re, but at the end of the day thats not going to do him any good.Ž Nelson probably would have been better off saying nothing, except for the part about doing the work he was elected to do. And then flood the airwaves with TV showing him at work while Scott, who is the governor the last time I checked, is criss-crossing the state on campaign stops. Interesting, but shortly after Scott took a jab at Nelson on Twitter, the Tampa Bay Times reported the governor took off to San Francisco for a swanky fundraiser. Lets get to west ƒ I mean, get to work. Scotts TV ads have been relentlessly hammering Nelson as a career politician whose time has passed, while hoping no will notice that if elected to the Senate after serving two terms as governor, Scott would fit the definition of a career politician. But Nelson has begun fighting back and is reinforcing his strengths from places where Scott might be considered weak: the environment, gun violence and women. Last weekend, he spoke in Tampa at the Florida NOW conference, and he continues to work with Republican U.S. Sen. Marco Rubio on things like hurricane preparation. Scott has thus far shown no ability to reach a hand across the aisle. So, McConnell wants to keep Democrats off the trail during prime campaign season on the flimsy excuse that theyve bottled up many of Trumps appointments, eh? Obviously, McConnell forgot about his refusal to even hold a hearing on Barack Obamas nominee for the U.S. Supreme Court. Thats life in the swamp, I guess. Joe Henderson has had a 45-year career in newspapers. The column moved on website FloridaPolitics.com.This is just how they roll in the swamp Joe Henderson Englewood Car Wash & Detail CenterDedicated Customer Service 287 South Indiana Ave.Treat your Car to a day at the spaOPEN 7 DAYS A WEEKMon-Sat 8am-5pm, Sun 8am-5pm We honor all competitor coupons.(941) 681-2167 $3.00 OffCrown Jewel Wash(Only 1 coupon per Vehicle) Exp. 6/11/18 (Must present Coupon before service) $25 & up EXTERIOR EXPRESS WAX(reg.$40) (Only 1 coupon per Vehicle) Exp. 6/11/18 (Must present Coupon before service) 2018 adno=54535326 adno=54537373 MATHEWS TREE SERVICESPECIALIZES IN DANGEROUS LIMB & TREE REMOVALS941-303-3252Call for a FREE estimate Licensed & Insured€ FULL SERVICE TREE CARE € STORM DAMAGE CLEAN-UP € TREE & LIMB REMOVAL www.mathewstree.com 10% OFF $300 OR MORE FOR SENIORSadno=54535315BLUE DOLPHIN CAR WASH $1 + Up charge for oversized vehiclesThanks Englewood#1 CAR WASH PROFESSIONAL DETAILINGRAIN CHECKS AVAILABLE bluedolphincarwash.comEnglewood 2625 S. McCall Rd. (941) 475-WASHMon. Sat. 8am 4:30pm Rain? No problem48hr rewash $1.00 adno=54535605$2.00 OFF ANY WASH ESH BRING COUPON 2018 READERS CHOICE adno=54535620 P.C.T ENTERPRISES We Buy and Sell Used Cars941-473-2277 (CARS)www.pctcars2.com Now Offers a Full Service Facility For All Makes and Models of Vehicles! OPEN 7 DAYS A WEEK! 1606 Faust Drive, Englewood Will Beat Competitors Pricing! Free Estimate by Appointmentadno=54535353 DR. JOSEPH CHRILLO jr. MDFamily PracticeTHANK YOU Patients, for your LoyaltyWe Will be Re-Opening the Practice Soon with New Location and New Group. Stay Tuned... Immigration Law and FL Wills & TrustsRepresenting Clients WorldwideDemian S. Serianni Esq.Florida Bar Licensed Attorney Former U.S. Immigration Inspector SW Providing Legal Assistance with all U.S. Immigration Matters including: Visas & Green Cards Naturalization / Citizenship Marriage / Family Petitions Employment Cases EB-5 Investors Green Card E-2 Treaty Investor L-1A Intracompany Transferee Status Inquiries / Appeals Serianni Law, P.A.IMMIGRATION & NATIONALITY LAW Wills & Trusts Probate Living Wills Power of Attorney Durable Power of Attorney Guardianship for Minors Incorporation Services Employment Contracts adno=50536780 2006-2017 DEBIT CARD 941-474-8626850 N. Indiana, Hwy. 776MON-SAT 7:30am-5pm CLOSED SUNDAYSR # 47220933www.OakFarmsNursery.com adno=54535320 20% OFFAll Plants 3 Gal. & UpOne Coupon Per TransactionMUST PRESENT COUPON AT TIME OF SALE. EXCLUDING SALE ITEMS, LANDSCAPE PACKAGES, TROPICAL FRUIT, CITRUS, SPECIALTY ITEMS AND BOUGAINVILLEASThank You Englewood For Voting Us #1 Plants! adno=54535139 NOW OPENVEHICLES FOR WORK OR PLAY304 Triple Diamond Blvd N. Venice941-925-0376SarasotaFunMachines.com adno=720635 Family Restaurant & PizzeriaAsk About Our Other Daily Specials € Open 7 Days 14512 S. Tamiami Tr., North Port € 941-426-3619Monday-Saturday 7am-2pm Sunday 8am-2pm Serving Breakfast til 1pm Lunch 11am-2pmALVAROS SPECIAL 2 eggs with bacon or ham or sausage, home fries or grits, toast and coffee $5.25 BREAKFAST COMBO 2 eggs with bacon or ham or sausage and 2 pancakes $5.70 SUNDAY All you can eat Breakfast Buffet (regular menu available) $7.95 MONDAY Small 1 topping Pizza with Antipasti or Greek Salad for 2 (11am-2pm) $9.95 FRIDAY Fish n chips, soup or salad and bread $8.95 DAILY SPAGHETTI SPECIAL Spaghetti with meat balls or meat sauce or mushrooms or marinara or sausage soup or salad and garlic bread $5.55 adno=50536647 Where Shopping Makes Cents charlottecountychamber.org adno=50536649

PAGE 9

Page 10 E/N/C www.yoursun.com The Sun / Saturday, June 9, 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 06/09/2018 3116 NOTICE OF ACTION IN THE CIRCUIT COURT OF THE TWENTIETH JUDICIAL COURT, IN AND FOR CHARLOTTE COUNTY, FLORIDA Case No.: 18000254DR DIvision: FAMILY LAW FABIAN SANTES-SANTES Petitioner, and A NGELA DAWN WATSON Respondent, AMENDED NOTICE OF ACTION FOR DISSOLUTION OF MARRIAGE (NO CHILD OR FINANCIAL SUPPORT) TO: ANGELA DAWN WATSON last known address: unknown YOU ARE NOTIFIED that an action for dissolution of marriage has been filed against you and that you are required to serve a copy of your written defenses, if any, to it on FABIAN SANTES-SANTES whose address is 4612 LOS RIOS ST., NORTH PORT, FL 34287 on or before 06/28/2018 and file the original with the clerk of this COurt at 350 E MARION AVE., PUNTA GORDA, FL 33950 berfore service on Petitioner or immediately thereafter. If you fail to do so, a default may be entered against you for the relief demanded in the petition The action is asking the court to decide how the following real or p ersonal property should be divided: (NONE) Copies of all court documents in this case, including orders, are available at the Clerk of t he Circuit Courts office. You may review these documents u p request. Y ou must keep the Clerk of the Circuit Courts office notified of your current address. (You may file Designation of Current Mailing and E-Mail address, Florida Supreme Court A pproved Family Law Form 12.915) Future papers in this lawsuit will be mailed or emailed to the address(es) on record at the clerks office. W ARNING: Rule 12.285, FLorida Family Law Rulees o f Procedure, requires certain automatic disclosure of documents and information. Failure to comply can result in sanctions, including dismissal or stricking of pleadings. Dated: 05/24/2018 CLERK OF THE CIRCUIT COURT By: J. Kern Deputy Clerk Publish: June 2, 9, 16, 23, 2018 395956 3583409 IN THE C IR C UIT CO URT O F THE TWENTIETH JUDICIAL CIRCUIT, IN AND FOR CHARLOTTE COUNTY, FLORIDA IN RE: THE MARRIAGE OF: PATRICIA A. NEIS, Petitioner/Wife and ROBERT T. CROUCHMAN, Respondent/Husband CASE NO.:17-1961 DIVISION: DOMESTIVC RELATIONS NOTICE OF ACTION FOR PUBLICATION (PETITION FOR DISSOLUTION OF MARRIAGE) TO: Robert T. Crouchman, last known address; to-wit: 18090 Steele Avenue, Port Charlotte, Florida 33948 YOU ARE NOTIFIED that an action for Dissolution of Marriage, including claims for Dissolution of Marriage, payment of debts, division of real and personal property, and for for payments of support, has been filed against you. Tangible Personal Property subject to this Dissolution of Marriage include any and all household furnishings, vehicles and a possibility of distribution of a home located at, in which you may have any equitable claim or interest, is; to-wit: 18090 Steele Avenue, Port Charlotte, Florida 33948. Mrs. Neis is seeking full ownership, rights, privileges and interest in the real property as referenced above, and if awarded to her, and if applicable, you may forfeit and and all inter est, claim, and/or ownership in said property. Ms. Neis is also seeking to ratify the pre-nuptial agreement entered into by and bewteen the two of you, in which you have the signed original agreement. You are required to serve a copy of your Answer, written defenses and/or responsive pleadings, if any, to this action on Steven S. Leskovich, Esq., of Leskovich Law Group, P.A. whose address is 265 E. Marion Avenue, Suite 112, Punta Gorda, FL 33950, on or before June 20, 3116 NOTICE OF ACTION 20 1 8 and f ile the original with the Clerk of this Court at Charlotte County Courthouse, 350 E. Mar ion Avenue, Punta Gorda, Florida 33950, either before service on Petitioner's attorney or immedi ately thereafter. If you fail to file any Answer and/or responsive pleading, a default may be entered against you for the relief demanded in the Petition for Determination of Paternity of Parental Timesharing and Determination of Child Support. W ARNING: Rule 12.285, Florida Family Law Rules of Procedure, re quires certain automatic disclo sure of documents and information. Failure to comply may result in sanctions, including dis missal or striking of your plead ings. Dated this 17th day of May, 2018. Roger D. Eaton CLERK OF THE CIRCUIT COURT By: J Kern Deputy Clerk Publish: May 19, 26, 2018 and June 2, 9, 2018 397176 3579587 3120 NOTICE TO CREDITORS IN THE CIRCUIT COURT FOR CHARLOTTE COUNTY, FLORIDA IN RE: ESTATE OF ROBERT LEE MACK, Deceased File No. 18000423CP Probate Division NOTICE TO CREDITORS The administration of the estate of ROBERT LEE MACK, deceased, whose date of death was March 28, 2018 is pending in the Circuit Court for Charlotte County, Florida, Probate Division, the addressof which is Post Office Box 1687, Punta Gorda, Florida 33951 The names and a ddresses of the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent a nd other persons having claims or demands against decedent' s estate on whom a copy of this no tice is required to be served must file their claims with this court ON OR BEFORE THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE O F A COPY OF THIS NOTICE ON THEM All other creditors of the dece dent and other persons having claims or demands against dece d ent's estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT FILED W ITHIN THE TIME PERIODS SET FORTH IN FLORID A STATUTES SECTION 733.702 W ILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH A BOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE A FTER THE DECEDENTS DATE OF DEATH IS BARRED The date of first publication of this notice is June 2, 2018. Personal Representative: PATRICK V. MACK 7640 Bergamo Avenue Sarasota, Florida 34238 A ttorney for Personal Representative: MATTHEW RHEINGANS, ESQUIRE Email Addresses: matt@hrlaw1314.com Florida Bar No. 0624608 HALL & RHEINGANS, PLLC 1314 East Venice Ave. Suite E V enice, Florida 34285 Telephone: (941) 412-9000 Publish: June 2, 9, 2018 100437 3581811 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! 3130 NOTICE OF SALE N O TI C E O F PUBLI C S ALE: On 06/21/2018, 8:00 am at 2021 TAMIAMI TRL. PUNTA GORDA, FL 33950-5919, pursuant to subsection 713.78 of the Florida Statutes. A-1 TOW SERV ICE LLC. reserves the right to ac cept or reject any and/or all bids. The vehicles which will be: 1FDNK72CXPVA23116 1993FORD 4T1BG22K1XU432898 1999TOY JH4DC54853S003795 2003ACUR JT8CH32Y6V0052538 1997LEXS Publish: June 9, 2018 380480 3584482 STATE NEWSDAVIE „ Authorities worked Friday to capture an alligator in a Florida pond after a witness report led police to believe the animal may have dragged a woman into the water. The witness told authorities he saw the woman walking two dogs and then noticed the dogs barking near the water, but he did not see the woman again, said Davie Police Detective Viviana Gallinal. He could not “nd the woman that was walking the dogs, so he called for police assistance and were still looking for her,Ž Gallinal said. Earlier news media reports indicated the witness reported seeing the gator drag the woman into the water. Police did not immediately clarify the discrepancy. Trappers have spotted a 12-foot alligator in the pond in Silver Lakes Rotary Nature Park, she said. Meanwhile, her dogs wont leave the pond,Ž Engle said. One of her dogs got bit by the gator.Ž Jim Borelli, a friend of the woman presumed missing, said she and her husband have walked their dogs in the park previously. Borelli said the womans husband, who is out of town, sent him to the park to get more information after being contacted by Davie Police. Im praying that nothing happened to her,Ž Borelli said. Florida Fish and Wildlife Conservation Commission spokesman Rob Klepper said the report of the attack was still uncon“rmed, but law enforcement of“cers with the agency were heading to the scene. Gallinal said the wildlife commission would take over the investigation. The park is near the Seminole Hard Rock Hotel & Casino, a major Miami-area tourist and entertainment attraction. Authorities closed the park Friday, but passers-by said they were not surprised to hear about an alligator lurking in the water.Gator sought after report of possible attack in Florida parkBy KELLI KENNEDYASSOCIATED PRESS AP PHOTOLaw enforcement ocers gather at the entrance of Silver Lakes Rotary Nature Park in Davie, Fla. Someone called police after seeing a woman who was walking her dog in the park being dragged into a lake by an alligator. | HEADLINES AROUND THE STATE JACKSONVILLE (AP) „ A woman who kidnapped a newborn from a Florida hospital two decades ago and raised the child as her own was sentenced Friday to 18 years for kidnapping. She will also serve “ve years concurrently on a charge of custody interference. Gloria Williams was sentenced for the kidnapping of Kamiyah Mobley from a hospital in Jacksonville in July 1998. The 52-year-old Williams testi“ed at her trial that she wore scrubs to look like a nurse and put the infant in a bag and secreted her out of the hospital. She said she was in an abusive relationship at the time and suffering from depression. On Friday, Williams stood next to her attorneys wearing an orange jumpsuit as the judge read the sentence. She looked down as if in prayer and did not visibly react to the judges words. There are no winners and no losers in this case,Ž Judge Marianne Aho said just before announcing the sentence. Aho said many people had suffered in the case, including Williams. The family in this case suffered not knowing what happened to their child for approximately 18 years.Ž Williams got credit for 511 days shes already served, and has 30 days to appeal the sentencing.Woman sentenced to 18 years for kidnapping infant in 1998JACKSONVILLE (AP) „ A Florida man has been sentenced to 20 years in Man gets 20 years for fatal robbery of $4DAVIE (AP) „ Police say the driver of a pickup truck fired a shot at another vehicle before fatally shooting himself on Interstate 75 following a brief police chase. Davie police spokesman Mark Leon tells news outlets that officers began chasing the pickup after the man shot at a car Thursday evening, but he says they backed off when the man began driving erratically. A short time later, officers were able to stop the pickup along Police: Man who shot at car fatally shoots self on I-75VERO BEACH (AP) „ Authorities say a Florida deputy at a high school for a training session accidentally shot himself in the hand.Florida deputy shoots self in hand at high schoolthe interstate. Leon says the officers were walking up to the pickup when the driver retrieved a gun from either the floor or the passenger seat and killed himself.Ž Leon says an investigation is continuing in the Fort Lauderdale suburb. A statement from Indian River County Sheriffs Maj. Eric Flowers says the deputy was trying to clear his weapon when it discharged on Friday morning. A bullet struck him between his ring and middle fingers. The statement says no students were on the Vero Beach High School campus at the time. It doesnt say whether the accident happened during the training session. Flowers says deputies applied a tourniquet while waiting for an emergency crew to take him to a hospital, where hes being treated. prison for a fatal robbery that earned him and an accomplice $4. The Florida TimesUnion reports that Devonte Lafelton Hanford was sentenced Thursday after pleading guilty to second-degree murder. Authorities say 20-year-old Daniel Eugene Rowe was taking out the trash behind the Blind Rabbit whiskey bar in July 2015 when Hanford and Erron Markese Coleman attacked him. Coleman said he had planned to scare him with a gun while Hanford grabbed the wallet, but Coleman ended up shooting Rowe twice in the head. Coleman was later arrested and told police Hanford was his accomplice. Coleman is to be sentenced June 18 after pleading guilty to second-degree murder last summer. adno=50536690DONATIONS NEEDED! Your donation makes a big di erenceŽ Please Donate Clean, Usable Items. Call to schedule a pickup for large Furniture & AppliancesNow accepting pick up in Arcadia. All money received from donations in Arcadia will be utilized to assist DeSoto County residents in need. Charlotte County to assist people in need in Charlotte County.(941) 637-1981 (941) 460-3638SALVATION ARMY THRIFT STORES 1048 Tamiami Trail, Punta Gorda 3325 S Access Rd EnglewoodOpen: Mon. Sat. 9am 5pm Open: Tues. Sat. 9am 5pm adno=50537971 Voted Best Dental Implants 2017 3D Guided Dental Implant Placement Fixed Dentures € Same Day Crowns, Full Mouth Restorations € IV Sedation, Expert Teeth Whitening € Kybella Dr. Brent Beyer Dr. Charles DavisDr. Frank LewickiFacial Spa ServicesCall For Our Monthly SpecialNew Patients Welcome!1218 E Venice Ave., Venice, FL 34285941.488.1075www.venicedentist.com ADNO=54534999

PAGE 10

The Sun /Saturday, June 9, 2018 www.yoursun.com E/N/C Page 11 *On Purchases $300 or more with Furniture Warehouse credit card made between June 9, 2018 and June 8, 2019. Interest will be ch arged to your account from the purchase date if the promotional purchase is not paid in full within 12 months, by June 2019. Minimum Monthly Payments required NO INTEREST IF PAID IN FULL WITHIN 12 MONTHS, BY JUNE 2019. SAME DAY PICKUP OR NEXT DAY DELIVERY We are closed til 11:00 am so our crews can mark down every item in the store!*DO NOT MISS THIS OPPORTUNITY TO SAVE BIG! www.furnwarehouse.com www.furnwarehouse.comCOME BUY & SAVE BIG!Saturday 11-9pm and Sunday 11-6pm ONLY!*Offer applies to only single-receipt qualifying purchases. No interest will be charged on promo purchase and equal monthly pay ments are required equal to initial promo purchase amount divided equally by the number of months in promo period until promo is paid in full. The equal monthly payment will be rounded to the next highest whole dollar and may be higher than the mi nimum payment that would be required it the purchase was a non-promotional purchase. Regular account terms apply to non-promotional purchases. For new accounts: Purchase APR is 29.99%; Minimum Interest Charge is $2. Existing cardholders should see their credit card agreement for their applicable terms. Subject to credit approval. Terms of promotions Previous purchase excluded, cannot be combined with any other promotion or discount. Discount offers exclude Hot Buys, ”oor models or cl earance items, sales tax, furniture protection plans, warranty, delivery, or service charge. PT CHARLOTTE1241 El Jobean Rd. S.R. 776 across from Sams Club941-764-8700Mon.-Sat. 9-9 Sun. 11-6VENICE550 S. Seaboard Ave. Just North of Venice Nissan on U.S. 41 Bypass941-485-3211Weekdays 9-6 Sat. 9-6 Sun. 11-6SARASOTA4027 N. Washington (US 301) 1 Mile South of University on US 301941-351-8600Mon.-Sat. 9-9 Sun. 11-6BRADENTON1100 West Cortez Rd. Northeast Corner of Cortez Rd & 41941-749-6069Mon.-Sat. 9-9 Sun. 11-6ELLENTON5814 18th St East Across from the Ellenton Outlet Mall941-479-7900Mon.-Sat. 9-9 Sun. 11-6 Stunning SofaThis stunning sofa offers unquestionable value, style and comfort. Sleeper, love seat and correlated chair available.$399* SPECIAL PURCHASESofaCoastal Florida-Styled SofaOffers style, comfort and a price that will not break the bank. Correlated chair and sleeper available.$499* SPECIAL PURCHASE SERTA SPECIAL PURCHASEQueen Serta Perfect SleeperThis Serta Perfect Sleeper Queen Set is one of our best sellers! Also available in Twin, Full and King size.$399*Queen SPECIAL PURCHASEStunning Coastal Cottage Retreat BedroomStylish detailing. Includes dresser, mirror, queen headboard, footboard & rails. Night stand FREE!$799*Beautiful EspressoFinish Dining SetThis dining set has a sleek design and a rich espresso nish, so it will t perfectly with any decor in your home.$299 5-pc SPECIAL PURCHASE$399 7-pcYour ChoiceHand-Rubbed Finish Dining TableHand-rubbed to a beautiful ash gray nish. Includes a beveled glass table 72x42 and four upholstered chairs.$499 SPECIAL PURCHASE SPECIAL PURCHASEYour ChoiceAccent Chest$199 SPECIAL PURCHASEWhite Accent Pieces$59$69$99 adno=54536154

PAGE 11

Page 12 E/N/C www.yoursun.com The Sun / Saturday, June 9, 2018 Lincoln 7110 S. Tamiami Trail € Sarasota www.MazdaofSarasota.com www.EdHowardLincoln.net941-924-6700 7048 S. Tamiami Tr. € Sarasota 1/4 Mile South of Stickney Point Rd. on Business 41 ED HOWARD ED HOWARD 941-921-4402All Prices Plus Tax, Tag, and $799 dealer fee. Expires 6/30/18. UNDER $10,000 VALUES ED HOWARDS PRE-OWNED SAVINGS DEALS OF THE WEEK NOW! SAVE $3,000#L8460PB $ 13,950 2008 MINI COOPER#M17641B NOW! $ 8,788 $ 500 OFF MILITARY SAVINGS!! ACTIVE MILITARY, VETERANS, DAV ADDITIONAL SAVINGS!! ON ALL PRE-OWNED WITH APPROVED CREDIT $ 20,999 NOW! 2014 CHEVY TRAVERSE # M16675B $ 18,299 NOW! 2016 MAZDACX5 # M8500P $ 12,950 NOW! 2011 BUICK LACROSSE CXS # LA5616B $ 25,895 NOW! 2017 FORD MUSTANG # M18235A $ 24,850 NOW! 2015 FORD EXPEDITION XLT # MA5600A $ 13,950 NOW! 2012 LINCOLN MKS # L17611A $ 14,995 NOW! 2016 HONDA CIVIC # M17652A $ 14,950 NOW! 2013 LINCOLN MKZ # L17371A $ 18,950 NOW! 2014 LINCOLN MKX # L17356A $ 16,950 NOW! 2016 MAZDA3 HB GR. TOURING # M8504P $ 10,450 NOW! 2010 LINCOLN MKZ # L18192A $ 14,450 NOW! 2012 HONDA CRV EX-L # M18133A $ 14,450 NOW! 2014 VW BEETLE CONV. # L17405C $ 14,250 NOW! 2016 FORD FUSION SE # M18126A $ 16,250 NOW! 2013 FORD EXPLORER XLT # L8523P NOW! $ 9,450 #LA5615A 2012 TOYOTA PRIUS NOW! $ 5,895 #M18096C 2013 SMART FORTWO NOW! $ 6,977 #M18177A 2009 MINI COOPER NOW! $ 8,950 #L18218B 2007 LINCOLN MKZ NOW! $ 8,450 #L8528PA 2011 MAZDA CX7 NOW! $ 4,950 #L18000B 2003 MERCURY GR. MARQ. LS NOW! $ 7,388 #M18256A 2006 ACURA RSX NOW! $ 6,950 #L8515PA 2005 LINCOLN TOWNCAR NOW! $ 4,777 #M18100A 2006 PONTIAC C6 NOW! $ 2,995 #M17591R 1997 MERCURY GR. MARQ. S 2009 FORD F150 SUPERCREW XLT 13K MILES 23K MILES 46K MILES 47K MILES CERTIFIEDadno=54537515

PAGE 12

OUR TOWN: WHEELS INSIDE: CLASSIFIEDS SATURDAY, JUNE 9, 2018 Dear Car Talk : I drive a 6-speed 2012 Mini. I pride myself on being a gentle driver. My goal is to drive so smoothly that youll fall asleep in the passenger seat. This means I shift early; I try to keep the engine speed between 1,800-2,500 rpm. In the winter, could I heat up the cars interior more quickly by waiting longer to shift into a higher gear? I have the winter package (heated seats and side mirrors), but it would be nice to warm up the air a little faster. Thanks! „ Mary Have you considered buying a hibachi for the passenger seat, Mary? Or heated underwear? Ill be upfront with you: I dont know the answer to your question. Not that thats ever stopped me from providing an answer before. But the answers not obvious. You would think that by creating more friction (at higher rpm), you would generate more heat and would heat up the surrounding coolant a little faster. That would be my intuitive guess. But, on the other hand, we know that one of the reasons lugging the engine (accelerating from too low an rpm) is bad is that it causes overheating. Which suggests that you might create more heat by shifting earlier. So youre going to have to run an experiment for me, Mary. Use the stopwatch on your phone. When you get into the car, record the outside temperature, the weather (overcast; sunny) and the amount of time the car has been sitting since it was last used. Any of those factors can affect engine warmup time, so make sure youre comparing apples to apples. Then start the stopwatch when you start the car. Set the heat on full and the fan switch on high so youll feel the “rst blast of real heat when it arrives, and you can note how long it took. Try shifting at 3,000 rpm one day, and try shifting at 1,800 on other days. Keep in mind that the thickness of the clothing youre wearing may affect your perception of the heat. So ideally, you should run this winter experiment without pants, Mary. Purely in the interests of scienti“c accuracy. My guess is that there wont be a big difference in when the heat arrives. If thats the case, Id advise you to drive in a way thats best for the car „ which is exactly what youve been doing, by the way. By driving smoothly, accelerating and braking gently, and shifting at reasonable rpm, you are doing precisely what you should be doing to make the car last longer. And as long as its only the person in the passenger seat who falls asleep, you should be able to enjoy this car for many years. I look forward to seeing your results. How to reset steering wheels clock Dear Car Talk : I have to keep the steering wheel in the 11 oclock position to drive straight down the road. The car is a 2003 Kia Spectra LS. Whats wrong? „ Michael Well, you obviously forgot to set your steering wheel ahead one hour this spring, Michael. And if you keep driving like that, pretty soon your head will be permanently cocked to one side. If the steering wheel is off-center, its usually because one of your steering system components got bent. Do you remember driving over any other Kia Spectras recently? Or did you recently lend your car to your brother? When you (or your brother) hit a big pothole or curb, you probably bent a tie rod „ thats the part most likely to get bent. Or you could have bent a control arm or strut. That knocked the car out of alignment, and now you have to compensate by turning the wheel to the left in order to go straight. The problem is that youre probably driving around with Marty Feldman tires: One of them is pointing straight, and the other one isnt. So youre probably chewing up at least one of your tires. Imagine Igor dragging his right foot as he walks; whats happening to the sole of his right shoe is whats happening to one of your front tires. Take it to a shop you trust that does alignment, and ask them to check out the front end. Theyll “gure it out. But dont wait too long, or youll be out the cost of a tire or two in addition to the cost of the front-end work, Michael. Got a question about cars? Write to Ray in care of King Features, 628 Virginia Drive, Orlando, FL 32803, or email by visiting the Car Talk website at www.cartalk.com.Gentle driver wants to bring the heat RayMAGLIOZZICAR TALK COLUMNIST If you are into motorcycles, todays column is one youll enjoy. Ill begin with Punta Gorda resident Tony Reed and his wife of 38 years, Dana. Tony was always fascinated by motorcycles and automobiles since he was a youngster. That interest stayed in the back of his mind and, when he became successful in owning businesses in health care, he started attending motorcycle shows and museums around the US. One by one he bought various bikes, mostly German machines with powerful engines. Large touring cycles were and are a temptation, too, as Tony and Dana enjoy touring in the summer months from a home they own in Utah. Soon theyll be leaving Florida to go there, followed by leisurely riding throughout Alaska then storing the chosen one used on that trip along with some others kept out west. By September or early October this couple will return to warm Florida for seven or eight months. Back in Charlotte County he keeps collector-type cycles in a very secure private hangar near mine that is surrounded by a heavy-duty 8-foot fence, topped with rolls of barbed wire that is monitored electronically 24 hours a day. Its here that Tony “ddles around,Ž performing light maintenance, cleaning and polishing his twowheeled gems.Ž Back to the motorcycles, the black and silver BMW is a 1974 model R90-S Sport Series with a 900cc engine and 5-speed transmission. It has a tachometer that goes up to 7,000 RPM. Tony purchased this easy-to-ride bike from a gentleman in Punta Gorda Isles during October 2017 with only 22,000 miles on the odometer. The white, known to BMW owners as Safety WhiteŽ is an RS 100, Rally Sport Series featuring a 1,000cc (61 cubic inch) opposed cylinders engine and 5-speed tranny. He found it for sale in Birmingham, Alabama and knowing the desirability of this model, bought it on the spot. Simply looking at todays photos I took recently tells without words the kind of bikes this collector likes; clean, unmolested, ready to ride versions. Another of Tonys toys (I call them) is a very unique „ in the USA at least „ 2014 Ural built at a plant in the Ural mountain area of western Russia since June 1943. They are very similar to a BMW German Army motorcycle used in WW II even to having the outer sidecar wheel shaft driven thus these machines can be ridden in very rough terrain. They are all Olive Green unless a special order from a civilian buyer. The Russian Army still uses them as a general purpose vehicle, GPV, like our old Jeeps.Like motorcycles? Here are four great ones Nissan redesigned its groundbreaking Leaf all-electric car for 2018, which includes improving the electric drive system „ and extended the driving range on a single charge to an estimated 150 miles, up from 107 miles on the 2017 model. The exterior and interior have been restyled, and the new model has a 147-horsepower electric motor, up from the previous 107 horsepower. Torque was increased 36 percent, to 236 foot-pounds, giving the Leaf quicker starts. Although the Leafs new 40 kilowatt-hour lithium-ion battery pack is the same size as before, it has higher density to provide more power, allowing for the increase in driving range. Many electric vehicle experts believe that a minimum range of 200 miles is what consumers want to avoid having anxiety about whether they will run out of power prematurely. But Nissan insists that the new 150-mile range should satisfy the daily driving needs of the majority of Leaf owners.Ž There are three trim levels: the S model, starting at $29,990 (plus $885 freight); the SV, beginning at $32,490; and the SL „ the model we tested „ which lists for $36,200. The biggest difference in the price between the entry S model and the midlevel SV is that the S doesnt have built-in quick-charging capability. But it can be added as an option for an additional $1,590. Among other new technology in the 2018 Leaf is the e-Pedal, which lets the driver use a single pedal for more than 90 percent of everyday driving, including most braking. But the conventional brake pedal must still be used when fast or aggressive braking is necessary. With the e-Pedal, when the driver takes his foot off the accelerator pedal, the car will come to a complete stop without the driver having to press the brake pedal. To activate the e-Pedal, the driver must pull back on a switch in the center console, but it does not stay activated once the vehicle is shut down „ it defaults back to the offŽ position. Of course, the e-Pedal also does not take over and slow the vehicle if the Leafs radar cruise control is active and the driver moves the foot off the accelerator pedal. During my week in the Leaf, I tried to remember to engage the e-Pedal whenever starting out, and found that in most driving conditions, I really didnt need to use the actual brake pedal. Although I was not in a position to see for myself, the brake lights do come on when the e-Pedal is bringing the car to a stop, Nissan says. Also new is the ProPilot Assist system, included on our test vehicle in a $650 package. It includes a combination of the radar/adaptive cruise control, automatic emergency forward braking with Pedestrian Detection, Steering Assist, Intelligent Lane Intervention, High-Beam Assist, and an electric park brake. Once it is activated, which happens when a button is pressed on the right side of the steering wheel, ProPilot Assist can actually keep the Leaf centered in its lane on the highway. But even though it can do this, it doesnt want the driver to depend on it, for sure. When I was trying it out on a not-too-busy rural interstate highway, and took my hands off the steering wheel to see how well it worked, I was admonished by a warning notice on the dash that my steering input was required. It knew that I had let go of the wheel, and was quite nervous about that „ if a computer can actually get nervous. Also with this system, if the car in front stops, the system will apply the brakes to bring the vehicle to a full stop if necessary, and, after stopping, the vehicle will remain in place even if the drivers foot comes off the brake pedal. When traf“c begins moving again, the car will start moving if the driver touches the cruise switch or lightly presses the accelerator pedal. Among other advanced safety gear are Blind Spot Warning, Rear Cross Traf“c Alert, and the Intelligent Around View Monitor with moving object detection. Also new is a system that can share power between the vehicle and homes, buildings or power grids. The Leafs chassis has been beefed up for improved stability, with heavy components such as the battery pack put in the center of the car to help improve directional stability and bring smoother cornering. Leafs new exterior design makes it look more like a traditional hatchback than it did. It has the Nissan V-motion grille, boomerangŽ light signature and floating roof, making the car look similar to other current Nissan models, such as the R ogue compact crossover.2018 Nissan Leaf has extended range to 150 milesBy G. CHAMBERS WILLIAMS IIIFORT WORTH STAR-TELEGRAM PHOTO PROVIDED2018 Nissan Leaf UPCOMING EVENTS€ Tuesday, June 12, 4 to 7 p.m. Open cruise-in, Montys Restaurant, 2515 Tamiami Trail, Punta Gorda (just south of Airport Road. Assisted by VMCCA SW Florida Region. BOGO meal to first 20 collector type cars/trucks/motorcycles to register with Lee, 941-6269359. € Save these dates: June 17, 9:30 a.m. to 12:30 p.m. Deep Creek Community Church Fathers Day Celebration, 1500 Cooper St. PG (two-story building just south of Charlotte High School) Assisted by Vintage (formerly Veteran) Motor Car Club of America, SW. Florida Region. Benefits for attendees with non-modified collector type cars/ trucks or motorcycles at least 22 years old. Must preregister, 941-626-4452. € July 13, 9 a.m. to noon, National Collector Car Appreciation Day „ As proclaimed by the U.S. Senate eight years ago „ Muscle Car City, 10175 Tamiami Trail, Punta Gorda, Rick Treworgy, owner and daughter April Patchell, general manager. Assisted by VMCCA SW Florida Region. No need to preregister, simply arrive in any collector type car, truck or motorcycle including modified to show your pride of bring in this great hobby! No fees. Trophies to be awarded. ODs Lee and Don Royston, 941-626-4452 or 941-626-9359. € Information for collector car events: Larry Day of Lee County has cruise-in and show information from Naples to Sarasota and east coast. Access his website larrcruisinlist-swfl.com for all the details. € Also for similar but somewhat different hobby happenings log onto www.musclecarcity.net. € You may also contact the DJs: Tommy Brooks, 941-815-6204 or Randy Wright, 941-380-0650 of Toms Traveling Tunes. Don Royston is president of the Vintage (formerly Veteran) Motor Car Club of America SW Florida Region and may be reached at 941-626-4452 or leekr42@ embarqmail.comNISSAN | 2 SUN PHOTO BY DON ROYSTONStunning black and silver 1974 BMW R90-S Sport series with 900cc engine and a 5-speed transmission. The tachometer goes up to 7,000 RPM. Owned by Tony Reed.ROYSTON | 2

PAGE 13

Page 14 E/N/C www.yoursun.com The Sun / Saturday, June 9, 2018 2OUR TOWN WHEELS There are new projector-beam headlights with dual, direct-lens low and high beams; unique rear combination lights; an integrated spoiler; and a new low hood. The angle of the charging port at the front has been recon“gured for greater convenience, letting the customer connect the charging cable without bending down. The charging cable that came with our test vehicle would allow for connecting to a 240-volt or 120-volt outlet. We charged the car twice overnight through a standard 120-volt outlet in our home garage, about 14 hours each time. That allowed for about 50 to 60 percent of a full charge, but because we didnt let the battery run even close to completely down, we managed to get it back up to nearly full charge both times. The new Leaf is 1.4 inches longer than the previous model, and seats up to “ve people, although we found to be truly comfortable for just four adults. The hatchback lifts up to reveal 23.6 cubic feet of cargo space, which expands with the rear seatback folded „ which we did to take home a boxed 55-inch LED TV from the store. The NissanConnect system running through the audio/navigation system can help “nd charging stations, and give the driver the stations operating hours and availability. Owners can also use their smartphones to check the cars battery-charge status. The cabin air conditioning is energy ef“cient, and a smartphone app allows for remote pre-heating or -cooling of the vehicles interior. The Leaf is assembled at the Nissan plant in Smyrna, Tennessee, near Nashville, which also produces other Nissan vehicles.NISSANFROM PAGE 1 2018 NISSAN LEAFThe package: Compact, five-door, five-passenger, electric-motor powered, front-wheeldrive hatchback electric vehicle. Highlights: Nissan has completely redesigned its Leaf all-electric car for 2018, extending the range on a single full charge to about 150 miles, giving it lots of available new technology, including some self-driving features, and making it more practical for everyday commuting and family use. The car has plenty of power, lots of standard and optional features, and a roomy interior. Negatives: Range is limited to about 150 miles before recharging of the lithium-ion battery pack is required, so long road trips can be a challenge. Engines: 110-kilowatt AC synchronous electric motor. Transmission: Single speed. Power/torque: 147 HP/236 foot-pounds. Length: 176.4 inches. Curb weight range: 3,4333,508 pounds. Brakes, front/rear: Disc/disc, antilock. Cargo volume: 23.6 cubic feet (behind rear seat); 30 cubic feet (rear seatback folded). Side air bags: Front seat-mounted; roof-mounted side-curtain for both rows. Electronic stability control: Standard. Fuel capacity/type: 40 kWa lithium-ion battery pack; range about 150 miles per charge. EPA fuel economy (mpg-equivalent): 125 city/100 highway/112 combined. Base price range: $29,990$36,200, plus $885 freight. On the Road rating: 8.5 (of a possible 10).This one has only 450 miles and truly looks new, purchased while visiting Barbers Motorcycle Museum, which has over 1,000 cycles in Leed, Alabama. It was for sale by a private party nearby in 2015. He immediately made a quick deal, paid the seller and towed the Ural back to Florida. This couple are parents of four grown children plus six grandchildren. She likes to read and attend exercise classes plus visit the grandchildren often while Tony does his motorcycles. Next fall and winter youll be seeing them out and about at the Sun Newspapers Welcome Back Show Nov. 9 and a Veterans Day event Nov. 10 at Fishermens Village both coordinated by VMCCA Southwest Florida Region. The fourth aforementioned motorcycle is quite a contrast to the German BMWs and Russian Ural as its a Japanese-made Suzuki. This particular one is a low mileage, 5-speed gear box and 150 mph speedometer. all original 1963 GS 1100 Katana. Its been his since 1992 and gets ridden often. It looks and performs like a much newer cycle. Its because Suzuki hired Hans Muth of Target Design Co., located in West Germany, to come up with a fairly wildŽ design for this 1963 and the preceding 1962 1000 Katana roadster. Its sort of timeless compared to other 1960-1990 brands and the owner, William BillŽ Schneider of Port Charlotte, is very proud of it and smiles as soon as hes on the saddle. I saw this to be true while taking todays photos. Schneider had the engine tested on a Dyno machine where it showed 121 HP and on the drag strip and did a quarter mile in 10.9 seconds. This fellow is a real biker,Ž having owned 62 British and Japanese cycles since in his teens. He recently sold 12 after retiring from 42 years of owning and operating a prestigious hair salon in Oakwood, an upscale area near Dayton, Ohio, and moving to Port Charlotte during 2013. The reason he and his wife Sheri came to Charlotte County other than wanting to be in warm weather, where he could ride motorcycles almost every day, was to be near her parents. Bill wants it known he also has another favorite machine, a 2009 Triumph Triple Speed model with a powerful 1,050cc engine coupled to a 6-speed tranny with 8,500 original miles. Her hobbies are reading, relaxing and going to the beach together. He too will be at the aforementioned shows. Formerly being a motorcycle racer and owner of 15 collector motorcycles at the same time it was a pleasure to interview and write about the people featured today.ROYSTONFROM PAGE 1 SUN PHOTOS BY DON ROYSTONTony Reed owner of the 2014 Ural Russian motorcycle made in a plant in Ural Mountain area of western Russia since 1943 … very similar to the BMW Army Motorcycle used in WW II, even to having outer sidecar wheel shaft driven. All were Olive Green. The Russian Army still uses them. This motorcycle is as timeless as it looks and performs like a much newer cycle, proudly owned by Bill Schneider since 1992. Speedometer/tachometer in one unit, red line at 8500 screaming RPM of the 1963 Susuki. The 1963 GS 1100 Katana, very powerful Dyno proven 121 HP engine and on drag strip 10.9 seconds. Safety White BMW RS100 Rally Sport Series featuring a 1000cc (61 cu. In.) engine, 5 speed tranny. A very desirable model. CONVERTIBLE TOP INSTALLATION 1946 & Newer Convertible Top Installation and Seat Upholster Hydraulics sales, service, & installation 5530 Indepedence Court, Punta Gorda, FL941-639-0437www.hydroe.com adno=50536626 adno=50536348 LEASE YOUR HEARING AID€ Affordable $19 69 a month per aid€ Free batteries € 5 year loss & damage coverage € 5 year warranty € Replaced every 5 years € Purchase at any timeCall 627-04643095 Tamiami Trail, Unit B Port Charlotte, FL(between Olean & Elkcam Blvds)HEARING HEALTH CARE CENTERSwww.eartronics.comDr. Robert HooperBoard Certi“ ed Doctor of AudiologySince 1975 14 Day Risk Free Trial adno=54533623

PAGE 14

The Sun /Saturday, June 9, 2018 www.yoursun.com E/N/C Page 15 3OUR TOWN WHEELS With credit card skimmers becoming more and more of a problem in Southwest Florida, Punta Gorda City Council members have decided to take action to help the citys police department prevent skimmers at gas stations in the region. Punta Gorda staff is drafting an ordinance similar to that of Cape Corals to protect its residents and visitors. Based on Cape Corals move, Punta Gorda Police Chief Pam Davis said there are three options available for an ordinance. A different locking device (on the pump door) so the key is unique to that gas station; put a system in place so that if that (door) is opened without a unique code, it will shut down the whole pump so that no one can use it; or to put an encryption device that encrypts all of our credit card information when we use the pump,Ž Davis said. For many gas station pumps there is a universal-type key which makes it easy for criminals to install credit card skimmers. Having a unique key for each gas station is a good deterrence, and if (gas station owners) go even further and make the pump able to malfunction if anybody opens (the pump) ... thats even better.Ž Skimmers are illegal card readers that can be attached to payment terminals, such as gas pumps or ATMs. According to the Federal Trade Commission, the skimmers take data off a credit or debit cards magnetic stripe. Criminals can then sell the stolen data or use it to buy things online. Another part of the problem in detecting credit card skimmers is that most of them are inside the pump, according to Davis. I get a lot of questions about how can I tell that theres a skimmer on these pumps and 95 percent of the time you cant because theyre on the inside,Ž said Davis. Currently, the Department of Agriculture requires gas pump doors to have a blue security tape along the hatch and the pump. If it is broken, Davis said that people should contact the DOA and report it. Council Member Lynne Matthews said she was a victim of credit card skimmers a few years ago. Its a very real problem,Ž said Matthews. We have a lot of folks who are getting their credit compromised and I have a big concern for the safety of the people that live here and the visitors to our city.Ž Davis said its too early to tell if Cape Corals ordinance has had an effect on the areas skimmer issues. They havent really been able to tell their success rate,Ž said Davis. I have a feeling that the fact that they have this ordinance is probably pushing the criminals up this way. Its not a bad idea to be talking about this.Ž Davis couldnt provide an exact price that station owners would have to afford to upgrade the potential ordinance. Once you get into the other security measures (it could be burdensome),Ž said Davis, but its probably a couple hundred bucks a pump to do the locks.Ž Local Pik N Run owner and County Commissioner Joe Tiseo went proactive on the skimmer issue a few years ago. I called a local lock shop to install key locks on the (pump) doors and they fabricated a clamp inside the door,Ž Tiseo told the Sun At that time, he said he paid $200 to $250 per door through a locksmith. A couple 100 per door is worth it,Ž said Tiseo. Any new gas stations should come equipped with locks or sensors, according to Tiseo, but the new technology like the keypads or sensors might be dif“cult for smaller, non-corporate stations. Depending on a citys particular mandate, he believes there should be an appropriate amount of time for station owners to implement the changes. You need time (to upgrade),Ž said Tiseo. ... to order the material, time to install it. This should be a phased approach. Give people a chance to catch up.Ž Despite being proactive on the skimmer issue, Tiseo has had two incidents since installing the locks. Each time, the (gas) technician forgot to lock the door back.Ž PGPD will be talking to gas station owners for more input on prevention and implementation of new technology to prevent credit card skimming. As of this report, there is no timeline for the drafting of the citys ordinance. The last reported skimming incident in Punta Gorda was in early May.In other news: The roundabout at Laishley Park in Punta Gorda will be under construction soon, potentially limiting access to the current parking area north of the roundabout. Construction is projected to begin within two weeks. Some temporary restrictions during certain phases of the construction (might occur),Ž said Lucia Ross, communications manager with the city. But if the lot needs to be closed for any length of the time the public will be noti“ed.Ž Bonness Construction of Naples has been awarded the contract to begin the work, which will add around 40 more parking spaces. The project is expected to be completed within 120 to 150 days with a total cost of $273,579.74. Its a tight time-frame,Ž said Howard Kunik, Punta Gorda city manager, but (from) about June through October they should have it completed.Ž Project design and engineering was paid for by the land lease holder of the Laishley Crab House Center building. Construction is being funded by the Punta Gorda Community Redevelopment Agency (CRA).Email: dsutphin@sun-herald.comPunta Gorda drives to stop gas pump skimmersBy DANIEL SUTPHINSTAFF WRITER PHOTOS PROVIDEDThe inside of a gas pump door with a skimmer attached. A credit card skimmer found at a gas pump. 24008 Riverfront Drive | Port Charlotte, FL 33980 DRHorton.com/SWFLA | 239.225.2690*Event date and time subject to change or cancellation without notice. **Home and community information, including pricing, included features, terms, availability and amenities are subject to change or prior sale at any time without notice or obligation. Pictures, photographs, features, colors and sizes are approximate for illustration purposes only and will vary from the homes as built. ^Square footage dimensions are approximate. Florida Registered Building Contractor License # CBC1258802 Model Home Grand OpeningToday, June 9 | Noon to 2pm*Tour two professionally decorated model homes View quick move-in opportunities Enjoy tasty treats and refreshments COMMUNITY HIGHLIGHTS€ Single-family homes from 1,478 to 3,148 Sq Ft.^ € Gated community with central location near Fishermens Village and Charlotte Harbor € Amenity center including a heated pool, “tness center and gathering pavilionSINGLEFAMILY HOMES $200s*FROM THE LOWadno=50536489

PAGE 15

Page 16 E/N/C www.yoursun.com The Sun / Saturday, June 9, 2018 4 LOCAL SPORTS LOCAL SPORTS Contact usBenjamin Baugh € Editor bbaugh@sun-herald.com or 941-206-1175 Bryan Levine € Staff writer blevine@sun-herald.com or 941-206-1122 Vincent Portell € Staff writer vportell@sun-herald.com or 941-206-1185 EMAIL: sports@sun-herald.com FAX: 941-629-2085 SunCoast Sports NowWhen news breaks, we blog it at www.suncoast sportsnow.com Like us and share our photos on Facebook: facebook.com/ SunCoastSports Follow us on Twitter for live updates and breaking news: @SunCoastSports How to ƒSubmit a story idea: Email sports@sun-herald.com or call the sports department at 941-2061175. Must contain name, address and number. Report a high school result: Call 877-818-6204 or 941-206-1175. To report an error: Call the sports department at 941-206-1175 or email sports@sun-herald.com. Editors note: Part 2 Gifts and talents often come with responsibility. Larry Taylor recognized the gravitas associated with his basketball skills and wondered how he could use it with his ministry. Every successful endeavor comes as the result of a great idea. The thought for Vertical Vision came to Taylor while sitting in a car with a friend in 2016. I thought, How am I going to reach others,Ž said Taylor, when coming up with the idea in creating the 501(c)3 notfor-pro“t organization. How am I going to help youth understand what it takes to be good at this game. But I also wanted to help them with their development and their personal lives; I took that and came up with the name Vertical Vision.Ž A de“ned objective and a life with meaning and purpose, also contributed to the name. Taylor places an emphasis on being focused to help overcome adverse situations. No matter whats going on in your life, the valleys you might be going through, the challenges that may hit you, no matter what youre involved with, there are going to be hard times,Ž said Taylor, who maintains a full schedule, serving as a graduate assistant while studying for his MBA at Southeastern University. If you can keep your eyes up, your mindset and your life focused on whether its your faith or family, the goal thats driving you, keep your eye on it. I believe that youre going to get it, and youre going to be a better person because of it. Thats kind of the mindset behind Vertical Vision.Ž The ministry itself has expanded beyond the local community, having a global and nationwide impact. Vertical Vision has conducted camps not only in Port Charlotte at the Community Christian School, but in Port Arthur and Beaumont, Texas, with another clinic to be held this July in Indiana. The Vertical Vision team quali“ed for a national tournament in South Dakota, an event Taylor wasnt able to attend because of his graduate assistant responsibilities. However, the ministrys outreach has gone far beyond that of the continental United States. Taylors father Kurt, helps his son with Vertical Vision, and conducted several clinics in Israel. This August, Vertical Vision will be holding camps in China. Im a “rm believer in trusting in God. In allowing him to do what hes going to do with what he gives us,Ž said Taylor. One of Taylors former teammates at Southeastern University, Matthew Crowe, plays a large role in helping him with the ministry, he said. Crowe, like Taylor, enjoyed a successful collegiate basketball career, leading the country in 3-point “eld goal percentage during his senior year. Hes (Crowe) come along side me, and has kind of been my partner,Ž said Taylor. He was there with me in Texas. Hes going to be with me in Indiana and China. Hes also a vital part of Vertical Vision.Ž It seems as if Taylor is always in motion, not one to ever remain static and stationary. The word complacency doesnt seem to be a part of his vocabulary. Faith provides a light for Taylor, and from that all things are possible. No matter what youre doing in life, you always have a ministry,Ž said Taylor. Whether youre working parttime at McDonalds or youre the CEO of Nike, I feel wherever youre at, whatever youre doing; you have an opportunity to impact people.Ž Taylors faith has provided him with a road map, allowing him to use his talents to share his ministry to help others. Its so personal; God wants to use us, and use us for a lot of things,Ž said Taylor. But we have to be willing to take action as well. We just cant ask God to do something... thats kind of why God has put a passion in my heart for younger people, and being able to reach people has been amazing.Ž Vertical Vision has helped student athletes by providing four “nancial scholarships to four-year college students, during the past four years, helping them overcome challenges, while theyre realizing their dreams. The program has also been involved with several other charitable endeavors as part of their altruistic outreach, including a clothing drive last summer for the Gene Matthews Boys and Girls Club in North Port. For more information about Vertical Vision, you can access their website at verticalvision.org, or call 941-380-1386.A higher calling By BEN BAUGHSPORTS WRITER BASKETBALL: LARRY TAYLORS VERTICAL VISION PHOTOS PROVIDEDVertical Vision provides a strong foundation for young athletes, allowing them to grow not only as basketball players but as people. Vertical Vision has awarded four scholarships during the past four years to deserving four-year college students, so they can pursue their athletic dreams. Vertical Vision is a ministry that combines faith and basketball. LOCAL SPORTS CALENDARSPORTS CAMPS2018 North Port High School Basketball Summer Camp: June 11-15 Boys and Girls in Grades K-9; $80 per week or $150 for both weeks „ 8:30am-Noon; Campers may be dropped off starting at 8am. Campers will develop skills for the next level from the NPHS basketball coaches and players. Awards given daily for daily competition; Final competition and games on the main court on Friday! Two campers will receive a camp t-shirt. Questions Contact: Coach Ryan Power: 772486-5628 ryan.power@ sarasotacountyschools. net or Coach Dale Huffman: 941-5863435 dale.huffman@ sarasotacoutyschools. net.SAILINGEnglewood Sailings Popular Summer Sailing Camps: Learn to sail or improve your skills on beautiful Lemon Bay this summer. Registration is now open for youth ages 10-17 at the Englewood SKY Family YMCA. Camps provide supervised instruction in the fundamentals of sailing and boat handling, as well as safety, seamanship and environmental awareness. Instruction is provided by adult U.S. Sailing certi“ed instructors. The ability to swim is a prerequisite. Camp Dates: June 18-22 and July 9-13, from 9-3 daily. Cost: $135, with a $10 discount for Y or ESA members. Camps are held at the ESA Sailing Center at Indian Mound Park in Englewood. For more information, contact Laurie OGara at (908) 310-7975 or the Englewood SKY Family Y at (941) 475-1234. Please visit our website at englewoodsailing. org. Camps are limited to 22 participants each. Charlotte Harbor Multihull Association: For multihull owners or those interested in them. No dues. Meets “rst Monday of each month 6 p.m. at Harpoon Harrys. Visit http:// groups.yahoo.com/ group/CHMA/ or call Ron, 941-876-6667. Charlotte Harbor Community Sailing Center: Year-round weekly sailing classes for youth and adults. Monthly Portsmouth racing second Saturday each month. Family membership $140 per year includes use of boats on days open. Discounts available for multiple family members taking a class. Classes open to public and include beginning learn to sail, learn to race, advanced race training, tactical racing, water safety. Contact 941-456-8542 or email at thesailingcenter.org@ gmail.com or web at www.thesailingcenter. org or Facebook page Charlotte Harbor Community Sailing Center. Learn to Sail: Learn to Sail is offering youth sailing summer courses weekly from June 4 through August 10 at the YMCA Bayfront Center, 750 Retta Esplanade, Punta Gorda. The cost is $165 per week. Limit of 12 students per week. Resgister and pay online at www.learntosail.com or call 941-999-1102 for more information. SOCCERCharlotte Tarpon High School Preseason Camp: The Charlotte Tarpons will be conducting a high school preseason camp June 25-29, 8 a.m. to 10:30 a.m. grades 7 through 12, at the Charlotte High School Soccer Field. The cost is $50 per student. Checks should be made payable to Charlotte High School, and be received prior to June 22. The checks, registration and wavier should be mailed to: Charlotte High School, Attn. Greg Winkler, Boys Soccer, 1250 Cooper Street, Punta Gorda, FL, 33950. If checks are received after June 22, the cost will be $75. The fee includes a t-shirt and water bottle. The camp director is Greg Winkler, Charlotte High School Boys Soccer Coach, 2012 NSCAA National Coach of the Year. The objective of the camp will be to provide an opportunity for the players to immerse themselves into the Charlotte Boys system of play. There will be individual skill work and team tactics presented during the week. The week will also include team-building activiites and skills competitions. SWIMMINGCharlotte County Swimming: Year-round USA Swimming team provides instruction and competition ages 5 and up. Visit www. ccswim.org or call Susan, 941-628-1510.RUNNINGZoomers: The Southwest Florida club emphasizes running events and triathlons. Visit zoomersrun.com for information. BASEBALLSenior Men: The South Florida Suns, mens over-50 baseball team, is looking for players. All positions needed. Call 941-456-5229.MODEL SAILINGClub schedules: Sun Coast Club meets Monday, Wednesday and Saturday, 10 a.m. to 3 p.m. at South County Regional Park in Punta Gorda. Open to the public. 941-628-8802.Boating Skills classThe Englewood Coast Guard Auxiliary will be offering their premier Boating Skills and Seamanship class in June at their station, 1949 Englewood Road (State Road 776). The class is 6:30 p.m. to 8:30 p.m. Mondays, Wednesdays and Thursdays over two weeks from June 11, 13, 14 and June 18, 20, and 21. Students will learn knot-tying, marine radio use, navigation and rules of the road, choosing the right boat, engine and life jackets, plus trailering, Florida laws, anchoring and general marine courtesy. Cost is $50 for one person, $65 for two sharing the same book. The class is taught by Coast Guard Auxiliary instructors. Space is limited, to attend you must pre-register. Call Dane Hahn 941-6810312 to reserve your space. Englewood Bike NightThe Moose Riders of Elks Lodge 1933 will present Englewood Bike Night from 5 p.m. to 10 p.m. June 16 at Pioneer Park, 348 W. Dearborn St., Englewood. The evening will feature rock band Maiden Cane with the Chris Walker Band and the Trey Wanvig Band. There will be lots of vendors, and several establishments are open for food and libations. For more information, visit Englewoodbikenights. com.

PAGE 16

The Sun /Saturday, June 9, 2018 www.yoursun.com E/N/C Page 17 5OUR TOWN WHEELS ENGLEWOOD „ The Englewood Little League 11-12 and 9-10-11 All-Stars have started practice for the District 16 tournaments. The 11-12 All-Stars are managed by Sean Kirsten and the 9-10-11 All-Stars are managed by Shane Whitehead. The 11-12 team has “ve players from the champion Angels,and four each from the Phillies and Red Sox. The Angels came on strong in the second half of the season to win the league championship. We look strongest right now on defense,Ž said Kirsten of his 11-12 team. We also look strong with our hitting. We have a number of players who can pitch for us.Ž Members of the 11-12 All-Stars include Devyn Kirsten, Bryson Vaughn, Caleb Whitmore, Ethan Grossenbacher, Jarrett Powers, Gabe Todaro, Carson Moore, Donte Taylor, Matthew Neumeyer, Andrew Pulaskie, Matthew Whitmore, Aidan Wear and Wyatt Bush. Whitehead coached the Royals to the Englewood minor division crown. Members of the 9-10-11 team include Brennan Vaughn, Tyler Whitmore, Andrew Smith, Nevaeh Warren, Wyatt Seckel, Riley Wilson, Wesley Stine, Jack Boisvert, Luke Brown, Grant Curry, Brody Catanzarite, Collin Ewing and Colton Whitehead. All of the games are scheduled to be played at the Atwater Community Park in North Port. The tournaments are scheduled to be doubleheaders. The 9-10-11 team will start play June 15 at 7 p.m. against Venice. The 11-12 team wont start until June 23 and who they play is uncertain. Well have to see how they change the schedule if one of the teams withdraws,Ž said Kirsten. The Englewood Junior division All-Stars are composed of players from the Rangers and Red Sox. They will open their District 16 tournament two of three playoffs June 25 against the Sarasota-Venice All-Stars. The games will be played at the Atwater complex. P.J. Dillmore is the manager and Wally Rutan is the assistant coach. The team is practicing four days a week.Englewood All-Stars prep for tourneysBy GARY BROWNSUN CORRESPONDENTNORTH PORT „ North Port Little Leagues three all-star District 16 teams are preparing for its tournaments. And unlike the past, where North Ports teams had to travel to Venice or Sarasota, this years tournaments will all be at North Ports Atwater Community Park, weather permitting. The 11-12 all-stars are managed by Mike Cooper of the major division Rays, the 10-11 all-stars are managed by Dave Santimauro of the major division Tigers and the 8-10-11 all-stars are managed by Chris Stephens of the minor division champion Stone Crabs. Santimauro led the Tigers to a secondplace “nish in the city tournament in the major division. They took the city champions Blue Jays to an extra game for the championship. We look pretty good so far,Ž Santimauro said. Were strong at hitting, defense and pitching, pretty good all around.Ž Several of the 10-11 all-stars were on the 8-10-11 all-stars last season. Stephens has three of his Stone Crabs players on the 8-10-11 all-stars roster: Clan Stephens, Kayden Davidson and Max Bumgarner. The Stone Crabs have won the last two city minor division championships. Other members of the 8-10-11 all-stars include Dominic Poole, Caden Racean, Hunter Carlson, Xavier Tison, Gerardo Chow-Santana, Rocco Valentine, Ayden Baker, Peyton Rassbach, Ty Murray and Ian Worden. Members of the 10-11 all-stars include Eli Porinchak, Mason Allen, Cooper Boggess, Logan Cook, Shalom Carrasquillo, Bradyn Williams, Jacob Lombard, Dwon Stellwag jr., Jayden Carpenter, Nikolas Posilovich, Reed Backstrom, Landon Davidson and A.J. Heydet. The 8-10-11 North Port all-stars will open play against Sarasota American at 10 a.m. June 16. The 10-11 all-stars open June 16 against the winner of the Venice-Sarasota American game June 15. The 11-12 allstars wont start its tournament until June 25, when they will play the winner of the Venice-Sarasota American game played June 24.North Port all-stars begin practice for tournamentsBy GARY BROWNSUN CORRESPONDENT COMMUNITY NEWS BRIEFSCar showThe San Pedro Quarterly Car Show takes place from 10 a.m.-2 p.m. today at 14380 Tamiami Trail, North Port. It is open to all years, makes and models with a $10 donation per entry. No charge for attendees. The event includes Pastors Choice trophy and 20 Judges Choice trophies. Food will be available for purchase and entertainment comes from the Herman & the Cruisers band. The day also includes a 50/50 drawing and door prizes for entrants. For more information, call Steve at 941-423-6690.Knight at the RacesNorth Port Knights of Columbus hosts Knight at the Races at 7 p.m., Saturday, June 16 at the North Port Jockey Club, 3050 Pan American Blvd. The cost for the event is $4; light snacks are provided. For those coming in groups of eight or more or for information, call Paul Patterson 848-448-0797 or Tony 617-320-1759.Fathers DayThe Ladies Auxiliary of AMVETS 312 is hosting a Fathers Day dinner from 1-4 p.m. June 17 at the post. It includes ham, potatoes, green beans, salad and dessert. Members of AMVETS Post 312 who are fathers will eat free; others are requested to pay a $10 donation per meal. The post is at 5070 Chancellor Blvd., North Port. For more information, call 941-429-5403.Lunch and LearnA workshop on the new tax law and implications is the focus of a Lunch and Learn set from 11:30 a.m.-1 p.m. Thursday, June 14, at Sarasota Memorial Healthcare, 2345 Bobcat Village Center Road, in North Port in its community room on the second ”oor. The 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 benefits many small businesses it presents some new obstacles,Ž according to a news release. Terri Reed, of Cypress Bay Accounting, will discuss key provisions that may affect small businesses. North Port Small Business Lunch and Learn workshops are hosted by North Port Area Chamber of Commerce in partnership with North Port and Toastmasters International of North Port. Lunch is provided. Registration in advance is requested by going online to www. northportareachamber. com.Volunteers neededNorth Ports Meals on Wheels is growing and seeks volunteer drivers and kitchen assistants. It is moving into a larger facility and increasing its client base. Anyone interested can call Teddy Repose at 941-685-6969 or email npmealsonwheels@ gmail.com.Summer learning programThe Sarasota County Libraries Summer Learning program returns through Aug. 4. Shannon Staub Public Library will celebrate its with a Rock the 80sŽ kickoff party is from 11:30 a.m.-4 p.m Saturday, June 9. Of“cials said there are activities for everyone, including a disc jockey from 1-3 p.m., creating the soundtrack for our 80s prom party.Ž The storytime event will features Kenny Loggins FootlooseŽ along with Chris van Allsburgs JumanjiŽ and have dancing and audience participation, the library said. It also has face painting, arcade games, crafts, an escape room for teens based on Stranger Things,Ž prizes and more. AS WE WORSHIP HOPE LUTHERAN CHURCH, ELCA LED BY THE SPIRIT, WE SERVE GOD AND SHARE CHRISTS LOVE WITH ALL. Come and see Gods Love in action. Saturday Worship 5:30 pm Sunday Worship 10:00 am 14200 Hopewell Ave, Pt. Charlotte, FL941-697-2345 www.hopelutheranpc.org Northside Christian Church685 North Indiana Ave. (776), Englewood, FL941-474-4437 Sunday School................9:00AM Worship Service.............10:00AM Bible Study, Wed............7:00PM Rotonda West Community Church501 Rotonda Blvd W, Rotonda, FL Dr. Michael McLerren PastorSunday worship is 10:30 a.m. Nursery provided for up to age 5941-697-2100 St. Francis of Assisi Catholic ChurchMasses: Weekdays: 8:15 am Sat: 3:00pm, 4:30pm (Jan. thru Easter) 4:00pm (Easter thru December) Sun: 7:30am, 9:00am, 10:30am, 12:00 Noon (Jan thru Easter) 8:00am, 10:00am (Easter thru December) Sacrament of ReconciliationSaturday 3:00 pm Rev. Richard York, Pastorwww.sfoachurch.com5265 Placida Rd., Grove City 941-697-4899 REDEEMER LUTHERAN CHURCH & CHILD CARELCMSPastor Jim KressSunday Worship 9:15 AM Sunday School 9:15 AM Adult Bible Class 8:30 AM 6465 Mayport St., Englewood 941-475-2410 „ www.redeemer” .com 551 Rotonda Blvd. West941-697-3313Email: o ce@alivingfaith.org www.alivingfaith.org Sunday Worship 9:30 amThe Rev. Dr. Brian Armen, Pastor Community Presbyterian ChurchRev. Dawn Mayes, PastorSunday Worship 10:00 a.m.If you are looking for COMMUNITY, youll “ nd it here!941-474-9579 www.cpcenglewood.com 405 S. McCall Rd., Englewood, FL 34223 Early Worship 8:30am Main Worship 10:30amWorship Center Now Open! 140 Rotonda Blvd. West 941-475-SHIP (7447) fcenglewood.comNEW Pastor Tim DavisSunday Worship, 9:30 am Lemon Bay High School Performing Arts Center, 2201 Placida Rd, 941-380-1388 Follow Our Live Stream at www.alwcenglewood.comMinistry FIRST!Ž ST. DAVIDS EPISCOPAL CHURCH SUNDAY WORSHIP Service 9am474-3140 401 S. Broadway stdavidsenglewood.org EAT € PRAY € LOVE Calvary Baptist CHURCHJohn M. Boutchia III Senior Pastor Sunday School 9:45am Sunday Worship 11:00am & 6pm Englewood Bible Hour Wed. 7pm Youth Group & Kids Wed. 6:30pm75 Pine St. 475-1555€ www.calbaptist.net 11050 Willmington Blvd. Englewood,FL www.wcbaptistchurch.org € (941) 475-5363Sunday Worship Morning Worship 10:15 am Evening Worship 6:00 pm Pastor: Rev Clif Burritt PENTECOSTALS OF ENGLEWOOD UPC3650 N. Access Rd., Englewood, FL 34224941-460-8797Pastor Daniel DaganSunday Morning 10:30 am Wednesday Recovery Class 6:00 pm Wednesday Worship 7:00 pm ENGLEWOOD EAST CHURCH OF CHRIST 941-475-4973 € www.engchurch.org9600 Gulfstream Blvd., Englewood, FL 34224-9256 Senior Minister, Jim ChandlerSUNDAYAdult Sunday School 10 am Worship Service 11 amWEDNESDAYFellowship 6 pm Bible Study 6 pm ENGLEWOOD CHURCHES Crosspoint Church of NazareneSunday School at 9:45 am Morning Service at 10:45 am Children's Service at 10:45 am Adult Fellowship at 5:30 pm Wednesday Bible Study at 6:30 pm 404 W. Green St., Englewood 941-475-1034 8 But what saith it? The word is nigh thee, even in thy mouth, and in thy heart: that is, the word of faith, which we preach; 9 That if thou shalt confess with thy mouth the Lord Jesus, and shalt believe in thine heart that God hath raised Him from the dead, thou shalt be saved. 10 For with the heart man believeth unto righteousness; and with the mouth confession is made unto salvation. 11 For the scripture saith, Whosoever believeth in Him shall not be ashamed. 12 For there is no di erence between the Jew and the Greek: for the same Lord over all is rich unto all that call upon Him. 13 For whosoever shall call upon the name of the Lord shall be saved. Romans 10: 8-13adno=54535577

PAGE 17

Page 18 E/N/C www.yoursun.com The Sun / Saturday, June 9, 2018 6OUR TOWN WHEELS Look for a third crossword in The News Wire section. TODAY 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 6:30-9:30@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 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 Eagles, Eagles 23111 Harborview Rd PC 941-629-1645 lunch 11-2 pm dinner 5-8 Trustees meet 10AM Punta Gorda Elks, Lunch112,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 TUESDAY Wood Carving Club, Charlotte woodcavers 8-12 noon, Punta Gorda Boat Club W Retta Esplanade. All Welcome to visit, join and enjoy. TODAY 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 Karaoke Night, Come out and Sing. Karaoke starts at 6:30 PM. 3436 Indiana Rd. Post 113 Rotonda West. SUNDAY Eagles Breakfast, $7, 8:30-11:00 am, the Eagles, 250 Old Englewood Rd. 941-474-9802 Membership drive, open to the public 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 Karaoke @ the Eagles, with Gil & Rhonda from 6-9 pm at the Eagles, 250 Old Englewood Rd, 941-474-9802. Member drive. Food available to 8 pm Bar Bingo, Bar Bingo starts at 6:30 PM. Come out and play! Post 113 3436 Indiana Rd. 697-3616. 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 AYCE Spaghetti, AYCE Spaghetti w/ salad bar. Only $8.00 No music on this Monday. 3436 Indiana Rd. Rotonda West. 697-3616. 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 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, 941-8611980. $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. TODAY North Port VFW, Members & Guests, Pool Table, Bowling, Golf, Jukebox...whats your pleasure. 4860 Trott Cir, NP 426-6865 AMVETS 2000 Euchre, Euchre 11:30-3:30pm $10 entre fees Belmont Races @ Amvets 401 Ortiz Blvd NP 941-429-1999 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 2000 Special, Best Breakfast in Town 8-11am Large menu to choose from only $7 incl/bev 401 Ortiz Blvd NP 941-429-1999 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 SOA Fry & Grill Day, Relax & enjoy let the Sons Amvets 2000 do the cooking large menu to choose from 401 Ortiz Blvd NP 941-429-1999 Writers on the Air, 3:00 Common Grounds Meeting Hall 12735 US-41 941-232-1262, Local writers and poets Sign up 2:30 Public Welcome FREE 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 AMVETS 2000 Darts, Enjoy the game of darts, chips & dips provided 401 Ortiz Blvd North Port, 941-429-1999 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! AMVETS 2000, Best Coney Dogs or Chili Dogs by Krista 11-2pm only $2 401 Ortiz Blvd NP 941-429-1999 CHARLOTTE EVENTS ENGLEWOOD EVENTS NORTH PORT EVENTS FREE Kids Fishing Tournament, Saturday June 16th, @ Punta Gorda Elks Lodge, 25538 Shore Dr. Check in 8am, we will fish from 9am to 11am. Lunch and prizes at 11am, please bring your fishing pole and RSVP to Brenda @ 941 916 5693 or Bill @ 239 887 0085 by June 13th Featured EventPAID ADVERTISEMENT The Community Calendar items are entered by the event organizers and are run as submitted.Ž To submit an item, go to www.yoursun. com, select an edition and click on the Community CalendarŽ link on the left. Click Submit Event,Ž and fill out the appropriate information.

PAGE 18

The Sun /Saturday, June 9, 2018 www.yoursun.com E/N/C Page 19 7OUR TOWN WHEELSHave you ever had a really busy day? When it seems like everything all day long is go-Go-GO? When youre so busy youre lucky your shoes match? When Oh yeah, Ive got to return my library booksŽ is the very last thing on your To-Do List ƒ and youve totally forgotten about it, as your head is hitting the pillow? Oops. If that sounds like you „ or someone you may know „ Ive got great news: Weve got an app for that. Introducing the Sarasota County Libraries Mobile App, where all the content, information and tools you need is just a swipe of a fingertip away. Download our free app in iTunes or Google Play by searching Sarasota County Libraries.Ž Be sure to look for the Find Yourself at the LibraryŽ logo. With our new mobile app, you have the freedom to access your library account on the go. You can browse the Library Catalog, place materials on hold, and renew items all from your smartphone or tablet. Its easy to view upcoming events at Elsie Quirk Library, and add them to your calendar so you wont forget. The mobile app provides access to digital services, such as Overdrive, Libby, Flipster, Freegal, and you can also get research help. Its easy to view information about libraries locations and hours of operation, so if you need to return items or use a public computer, youll know where to go. So, try the new Sarasota County Library mobile app today, and youll have 24/7 access to your library account, catalog, information, programs and events, and so much more. And if you have any questions or need help downloading the app to your device, stop by Elsie Quirk Library … Were here for you.Here are the library events for this week: Saturday€ Suncoast Writers Guild 10 a.m. € Spanish Story Time 10:30 a.m. For ages 3 and up. Bilingual stories, songs, and activities. Learn new words and practice language skills. € Englewood Computer Club 1 p.m. € Jungle Book Adventure Workshop 1:30-3 p.m. For ages 5-11. Using Rudyard Kiplings Jungle BookŽ as inspiration, Asolo Reps theatrical workshops provide the opportunity for children to create their own storytelling jungle adventure. *Registration is required.Monday€ Forty Carrots: Partners in Play 10:15 a.m. or 11:45 a.m. For children, up to age 5 with a parent or caregiver. A free class for you and your child to enjoy together. Experience new educational activities, join in circle-time fun, meet other families and receive valuable parenting and child development information. Attendance is limited to 12 families per session. € Read with the Dogs, 3:30-4:30 p.m. Children are invited to read with certified pet therapy dogs from Suncoast Humane Society. This program encourages conversation and develops reading and communication skills. The dogs love the attention and the kids love the interaction. € Monday Night Movies 5 p.m. Contact the library for movie titles.Tuesday€ Master Gardener Plant Clinic 10 a.m.-noon. Answers to gardening and landscape questions. Call 941-861-9807 or sarasota.ifas.ufl.edu/ hort/plantclinic.shtml. € Reading Buddies, 10:30-11:30 a.m. For ages 4-8. Practice reading with a buddy, or have someone read a book to you. Have fun while becoming a better reader. The volunteers are not trained experts, but some to listen and offer help when needed. *Registration is required. € Englewood Camera Club, 12:30 p.m. € Make It 1:30-2:30 p.m. For ages 5-11. Make an original Do-It-Yourself thing.Wednesday€ Athena: Wisdom & Wit 11 a.m. € Sounds Like Science, 1:30-2:30 p.m. For ages 5-11. The Mad Scientist unlocks the mystery of sounds using ordinary items to make spectacular noises. € Englewood Authors 5 p.m.Thursday€ Family Storytime, 10:30 a.m. For ages 0-5. Interact and participate with your child in early literacy activities. € Quirky Knitters 1 p.m.Friday€ Grupo de Estudio Espanol (Spanish Study Group) 10 a.m. € Teen Coloring 2-4 p.m. Come to this program for some relaxing coloring. A wide variety of coloring sheets and tools will be provided. For more information on library programs, services, and resources visit us at 100 W. Dearborn St, call 941-861-5000 or visit scgov.net.New tool: Sarasota County Libraries app Amie Lemire Thank you to everyone who showed up for our Summer Reading Kickoff! We had a great time with Princesses Moana and Merida reading us stories, yummy hot dogs, making balloon animals and learning about our 3D printer. We have more summer fun for all ages at the library this week. The Fiction Writers Tools Class is meeting today at 11 a.m. in the library conference room. Learn how to pace yourself to complete a novel in as little as a month. You can also learn about the various sub-genres of mystery fiction and how you might find your niche in one of these genres. Attendees can share their writing with others in their interest area such as novels, historical fiction or memoirs. For more information about the class, contact our volunteer Tammie at tamiamifl@comcast. net. Stop in Tuesday at noon to join our Knitting and Crocheting Group. This program is open to anyone interested in knitting and crocheting; either to learn or to teach someone else the craft. There is no fee for the program but you do need to bring your own materials. Stay for a while on Tuesday afternoon to join Steve for a game of chess at 4 p.m. Chess Club is every Tuesday afternoon at the Englewood Charlotte Library. All ages and experience levels are invited to drop by and play a game or learn how with our volunteer Steve. On Wednesday afternoon at 3 p.m. Caf Philo is doing an overview of Buddhism. According to a few books I looked at, Buddhists are seeking to reach a state of nirvanaŽ or enlightenment. They do not believe in one individual godŽ and that nothing is static or enduring and that change is always probable. Gather with others to have some stimulating dialog about this topic. This discussion is open to all people who are seekers, wishing to share and learn from and with others. This is a partnership program with the Arts and Humanities Council of Charlotte County. Stop in Tuesday or Thursday morning from 10 a.m. to noon to talk with our Master Gardeners about any gardening issues you may have. The Master Gardeners are available to answer questions on gardening, tree and shrub care, lawn care and household plants. Florida Master Gardeners are University of Florida-trained volunteer teachers. For more information about the Master Gardener program visit charlotte.ifas.ufl.edu/ horticulture/hort-05aMGprogram.htm. Friday morning at 11 a.m. its time for Drop In Story Time with Miss Aundrea. Children with a favorite adult enjoy songs, action rhymes, books, and playtime in the childrens area of the library. This program gives your child the opportunity to engage in language-based activities while you get to know other young families. Pick a story or two and enjoy some fun with Aundrea. On Friday afternoon at 2 p.m. we were supposed to have the Rock Box School of Music here, but unfortunately, they had to cancel. Aundrea will have some fun musical crafts and a movie for you instead. Dont forget to pick up your reading logs while you are here enjoying a program so you can register to win some great prizes. All summer programs are generously sponsored by the Friends of the Englewood Charlotte Library. The Englewood Charlotte Library is at 3450 N. Access Road, in the Tringali Recreation Complex off State Road 776.Get your Summer Reading Log Lynda Citro In the CLASSIFIEDS! Find The Perfect Companion Start your day with the Crossword Puzzle Mon. Sat. in the Classifieds N E W S U N A D A R N E W S U N A D A R adno=54535858 THURSDAY IS FREE APPRAISAL DAYIF YOU ARE INTERESTED IN SELLING YOUR UNUSED OR UNWANTED GOLD JEWELRY, DIAMONDS, WATCHES OR OBJECTS DART, SELL IT TO US. WE OFFER A FREE CONSULTATION SERVICE TO HELP YOU DETERMINE WHICH ITEMS ARE OF VALUE. PERHAPS SEVERAL HUNDREDS OF DOLLARS.€ DIGNIFIED PRIVATE CONSULTATION € LOCAL PEOPLE YOU CAN TRUST € HIGHEST PRICES PAID IMMEDIATELYWE BUY OLD FAMILY JEWELRY€ DIAMOND PINS € GOLD WATCHES € PLATINUM JEWELRY € OLD CUT DIAMONDS€ We also provide written appraisals for insurance at reasonable prices.347 W. VENICE AVE € ISLAND OF VENICE488-2720ROLEX WATCHES HIGHEST PRICES PAID € DINNER RINGS € POCKET WATCHES € SILVER OR GOLD BOXES € ANTIQUE JEWELRY € GOLD COINS € CARTIER & TIFFANY JEWELRY € ROLEX WATCHESadno=54533583

PAGE 19

Page 20 E/N/C www.yoursun.com The Sun / Saturday, June 9, 2018 8OUR TOWN WHEELSENGLEWOOD Catherine Kay (ne Dickson) HessCatherine KayŽ (ne Dickson) Hess, 76, of Indiana, Pennsylvania, formerly of Englewood, Florida, passed away on Thursday, May 31, 2018. She was born Feb. 20, 1942, in Braddock, Pennsylvania, to Robert and Marguerite Dickson. Kay graduated from Franklin Area High School and Prince George County Community College in Largo, Maryland, for nursing. She was employed as an RN and was a veteran of the U.S. Navy. After her many successes, she traveled the country being recruited as Director of the O.R., and everyone loved her everywhere she went. She was an all-around avid Pittsburgh sports fan. She coached and taught her kids and others in many sports. She worked hard to give everything she had for her family and when she had nothing left, shed give them more. Her beautiful children provided her with 15 grandchildren, which in turn provided 12 great-grandchildren with more on the way. She was the beginning of such a large beautiful family and touched every single one of us, and she will forever be remembered for that! Kay is survived by her children, Kimberly (John) Kieck of Englewood, Jere (Lisa) Hess of Lutts, Tennessee, Mark (Teresa) Hess of Brandon, Florida, and Michael (Doreen) Hess of Deltona, Florida; 15 grandchildren; 12 great-grandchildren; her brother, Robert Dickson; and a sister, Lynn (Gary) Grindle of Indiana, Pennsylvania; and numerous nieces and nephews. She was preceded in death by her parents Visitation will be held from 1 p.m. to 3 p.m., with Military Honors accorded by the United States Navy at 3 p.m. on Sunday, June 10, 2018, at the Hart Funeral Home Inc., Murrysville, Pennsylvania. In lieu of ”owers, memorial contributions may be made to Hospice, 850 Hospital Road, #3000, Indiana, PA 15701 in Kays name. Visit www.hartfuneralhomeinc.com.VENICE Jewel Freeman HerrliJewel Freeman Herrli, 86, of Venice, Florida, peacefully passed away Friday, May 11, 2018. She was born in Tampa, Florida, on May 5, 1932, and lived there until October 1951. At that time Jewel moved to Gasparilla Island (Boca Grande) with her newlywed husband, Joe M. Freeman Jr. She would live in Boca Grande for the next 33 years. She loved her life on the island (particularly going to the beach and “shing) and was very active in the community, including the Womans Club and PTA (former president). She attended the First Baptist Church where she taught Sunday school, sang in the choir and played the organ. Jewel held a number of interesting jobs on the island, but a highlight of her working career that she was immensely proud of was her time spent working (13 years) at the Boca Grande Health Clinic. In 1984, Jewel began a new life in Venice, marrying Glen E. Herrli. She went on to work in the medical “eld for several more years in the Venice area. Jewel became an active member of St. Marks Episcopal Church in 1984. She continued to be very active in her community, including memberships and of“cer roles with the Englewood Does, Elks Club, VFW, Moose and the American Legion. Jewel is survived by her two sons, Joe M. (Tyra) Freeman III and Thomas A. Freeman; seven grandchildren; and seven great-grandchildren. Memorial Services will be held at 11 a.m. on Saturday, June 16, 2018, at St. Marks Episcopal Church. CHARLOTTEThere were no deaths reported in Charlotte Friday. NORTH PORTThere were no deaths reported in North Port Friday. DESOTOThere were no deaths reported in DeSoto Friday. OBITUARIES OBITUARY POLICY Obituaries are accepted from funeral homes only. An abbreviated death notice can be published for $30. Full obituaries and repeat death notices will be subject to an advertising charge. Obituaries must be received by 2 p.m. for Tuesday through Saturday publication. For Sunday through Monday publication deadline is 3p.m. Friday. In Loving Memories must be received by 2 p.m. for Tuesday through Friday publication. For Saturday through Monday publication deadline is noon on Friday. The American ag accompanying an obituary indicates a veteran of the U.S. Armed Forces. Please send emails to obituaries@sunletter.com. Seems like everyone has a tale about how they found the Englewood area. When I asked Katharine Dickson how she ended up in Englewood, she told me a most interesting story. She was then 99 years old, nimble as a cat, just as graceful, and still moved and stood like a dancer. Katharine told me, I danced always, danced professionally, had my own studio. I taught ballet and tap all day „ ballroom all night. Heres the roundabout story of how I came to Englewood. There was a time in the 1950s when Latin dancing became important. I had an advanced dance studio in Boston then and we closed for a vacation. I decided I would go south and see what I could see on the edge of the Latin countries „ see what was going on dance-wise. I went pretty much all over the Caribbean. I ended up in Havana, Cuba. I didnt “nd anything in Havana so I decided to rent a car and drive to some smaller towns. I went to rent a car and I was told, A woman doesnt go out riding by herself. Its not safe. You cant do that. They told me, Go to the Isle of Pines, thats a very nice place and its safe. So I went to the Isle of Pines and it was very nice „ so nice I bought 10 acres of land. But then pretty soon Castro came along and I didnt go back. It didnt seem like a good idea. I thought maybe I should look into Florida, but at that time I didnt, I put it off. Some time later I was walking down the street in Boston and here was a whole store area advertising property for sale in Florida „ Port Charlotte. It said come in and put $10 down on a lot. It just sounded too good to ignore. I was still thinking about Florida, so I went in and put $10 down. You had 30 days to go down to Florida and look at your lot. They said if youre not satis“ed, come back and well give you back your $10. I said, Gee whiz, how could you go wrong. So I came down to Florida. I went to Port Charlotte. There was nothing in Port Charlotte then. I said I want to see my lot. It was a lot on a canal. Naturally, I wanted to see what it looked like, what the canal looked like and what body of water it was coming off of. They took me out and showed me a big pine woods. They said, Oh, the canal will be here and the street here, and this will be your lot. The canal hadnt even been made yet. I said what about all those big beautiful pine trees, and they said, Oh everything will be taken off and well start fresh. So when I went back to Boston, I went in and asked for my $10 back. They gave it to me very cheerfully. They told me in Port Charlotte if you want to go to the beach you have to go to Englewood. So I did. I went to Englewood where, surprisingly enough, I found friends of my sister who was an artist. They took me under their wing. I stayed on the beach. I had a wonderful time. There was no one on the beach in those days. I went home and told my husband about Englewood and he came down. He liked it. We looked together and we found a lot on a canal and we built a house. When we “rst came here, things were so different than today. Grove City was very deserted. There wasnt much social activity in town, but our street was very social. Sometimes we would invite the people on the whole block over for dancing on the patio. It was wonderful, outside under the trees, overlooking our canal. My husband and I became Englewood snowbirds.Ž Although Katharine never opened a studio here, she soon found herself being asked to teach dancing. For many years she taught all varieties of ballroom dancing at the Englewood Recreation Center on Friday nights. She also taught at Ramblers Rest Resort on River Road near Venice. My dance classes did very well,Ž said Katharine. There wasnt much in the form of entertainment here then. I think people thought it was something different to be able to take dancing. I usually had about 25 couples in my classes. I think my fee was something like $20 for all the sessions. I taught dancing here in this area from 1975 to 1994. My “rst teaching job was in 1926, so I really mean it when I say I have taught dancing all my life.Ž One of the many honors Katharine Dickson received during her long dancing career was to be included in seven different editions of Whos Who,Ž including the Millennium Edition of Whos Who of American Women.Ž Diana Harris is a Sun columnist. She can be reached at diharris@ comcast.net.Katharine Dickson: The Dancing Lady of Grove City Diana Harris PHOTO COURTESY OF DIANA HARRISKatharine Dickson: There wasnt much social activity here then, so sometimes we would invite our whole block over for dancing on the patio under the trees overlooking the canal.Ž Photo 2004. NORTH PORT „ Warped ”oors, no windows and a ”ooding problem plague the North Port preschool along Sam Shapos Way. The SKY Family YMCA recently took over the day care and preschool last year, and administrators are now asking city of“cials to help rebuild the facility. Christine Robinson, a former Sarasota County commissioner and current SKY Family YMCA board member, presented the deterioration of the day care to the North Port city commissioners on Thursday. Water has to be turned off when it rains (to avoid ”ooding), the playground does not meet safety requirements for fall zones, it does not meet the required line of sight, it ”oods on the playground,Ž Robinson said. These are a few of the items, I havent listed them all. This environment poses a safety concern and is not conducive to the growth of children.Ž The SKY Family YMCA took over the facility from the Charlotte County YMCA last year. The city owns the building and property. Robinson explained the North Port location was grandfathered in under the current guidelines and licensing standards for the Department of Children and Families and Department of Health. Robinson suggested building a new facility and the school would use the Waldorf School of EducationŽ philosophy with a new executive director to lead the effort. We think the kids in North Port deserve a good start just like kids attending the Venice school (which follows the philosophy),Ž she said. You can help shift one of the most impoverished areas in North Port in a positive learning environment.Ž Under the SKY Family YMCAs proposal, the city would be in charge of building an estimated $2.4 million facility and the YMCA agency would be in charge of refurbishing the space and handling operations. In the meantime, the Leadership North Port group chose the day care as its project to help improve the community. Leadership members obtained a local community grant from the North Port Lowes for $2,500 and plan to buy a multitude of appliances for the building. When we toured the YMCA day care, it was not dif“cult to identify the need there,Ž said Katrina Romano, a member of Leadership North Port. It kind of hit home to all of us that we “gured we needed to do something.Ž Should a new building be approved, Robinson said, all the amenities can be moved to the new facility. Leadership North Port is coming in to help us out and coming in to help with removable things we can take out if we do get a new building,Ž she said. But its like putting lipstick on a pig. Investing in the structure ƒ the bones are problematic at this point.Ž Romano added while Leadership North Port is also asking businesses and community groups for donations, they will ensure all the changes will not be for naught. Some people in the group were concerned that we were making improvements and they would replace the building,Ž she said. But the improvements were making are minor. This can keep the kids a little more comfortable until the time for a new building comes. It doesnt matter how it got to be, its just obvious we all identi“ed a need and as a community we come together and help them, whatever it may be.Ž The commissioners unanimously asked the city manager to place the idea on a future agenda for further discussion. Some commissioners mentioned it could be included in a larger conversation about what to do with the neighboring Dallas White pool and other buildings in that vicinity. Weve been having conversations with the whole Dallas White complex and opening up the master plan and “guring out what to do,Ž Vice Mayor Linda Yates said. We need to put it on as an item to have a conversation, because without knowing the plan for the property, the worst thing we can do is build a facility when its not the way it works best. So we need to get started at “guring it out.Ž And commissioners voiced their preference for having the conversation sooner rather than later on one of the few day cares in the city. Weve bitten so much off this year, it wouldve been so much easier if we went through this process last year (for budgeting purposes),Ž Commissioner Chris Hanks said. But were going to look and move forward and I assure you were going to do something. Its more of when its actually going to take place, but Id like to see this as a priority and I believe its going to be.ŽEmail: lcoey@sun-herald.com Leadership North Port spruces up day careBy LAUREN COFFEY STAFF WRITER PHOTO PROVIDED This is a rendering of The SKY Family YMCAs plan for the North Port day care along Sam Shapos Way. It would be a $2.4 million project paid for by the city and then furnished and operated by the YMCA. JAMES W. MALLONEE, P.A. LAW OFFICE JAMES W. MALLONEE PROBATE WILLS/TRUSTS GUARDIANSHIPS REAL ESTATE Office Hours … Monday thru Friday, 9:00AM to 5:00PM 9 46 Tamiami Trail, #206, Port Charlotte, FL 33953 871 Venetia Bay Blvd. Suite #225, Venice, FL 34285 (941) 207-2223 www.jameswmallonee.com (941) 206-2223 adno=50536758

PAGE 20

The Sun /Saturday, June 9, 2018 www.yoursun.com E/N/C Page 21 9OUR TOWN WHEELS Advertisement Advertisement HOME GARDEN SUN COAST Putting customers “ rst keeps Four Seasons Air Conditioning second to none when it comes to quality equipment, fair and honest pricing and outstanding service. Four Seasons has been serving our area for over 33 years and is the only Carrier Factory Authorized Dealer in Charlotte County. Because Four Seasons is a CFAD, customers receive the best possible pricing on their new Carrier A/C systems. Servicing ALL Makes & Models In addition to being a Carrier Factory Authorized Dealer, Four Seasons can install and service most leading brands of A/C systems including Trane, Lennox, Goodman, Bryant, Payne and more. Four Seasons o ers customers a wide variety of high e ciency equipment-from basic operation to technologically advanced--all at budget friendly pricing with several “ nancing options available. For more details, visit their website www.4SeasonsAC.com. Four Seasons also o ers free estimates on new systems. Call 941-206-6131 to schedule yours today! Compare Apples to ApplesŽ Its important to compare apples to applesŽ when shopping for a maintenance contract or new A/C system for your home. There are many o ers in the mail with deals,Ž low pricing and promises of low-cost repairs. We cannot stress enough the importance of calling the county building department and the Better Business Bureau when using a company you have not had dealings with before ,Ž said marketing coordinator Shirley Erney. Recently we have had some of our customers calling about a letter they received regarding a maintenance contract for their A/C system. Remember the old adage if it sounds too good to be true, it probably is.Ž Unfortunately, unscrupulous people operate all kinds of businesses, and buyers need to be vigilant about watching out for them. Plan Your Replacement A/C Even in the best of circumstances, a new A/C system should be a planned expense, not a hurried, last minute decision on a hot day when your system has failed. Four Seasons Air Conditioning, Inc. o ers free estimates for new equipment and will give you many options on brand, warranties, cost savings on your electric bill, pricing, rebates available and so much more--peace of mind. Call Four Seasons Air Conditioning, Inc. today at 941-206-6131 for more information, or visit www.4SeasonsAC.com. Instant Rebates | Financing Four Seasons is exclusively o ering up to $1,250 in rebates and incentives this summer! Financing o ers are also available including 0% APR with 36 or 60 Months to Pay OR No interest if paid in full within 12 months and Lease-ToOwn o ers from Microf Financial. Visit www.4SeasonsAC.com for complete details on all “ nancing and instant rebate o ers today. A Word About Tari s The announcement of tari s to be levied against foreign imports of aluminum and steel are going to result in higher costs for homeowners. Manufacturers of A/C equipment and parts have already begun to raise costs by as much as 8% or more. These costs are already making their way down the supply chain … which is a big deal for not only your local HVAC companies but for consumers too. If you have been thinking about a replacement or are simply just on the fenceŽ about it, get a free estimate today and not only save money on your energy bill, but on the cost of your whole replacement. Call Four Seasons Air Conditioning, Inc. today at 941-206-6131 and schedule your appointment today. Exclusive Rebate Offer From Four Seasons Air Conditioning. Inc. Voted Best A/C Contractor Since 2011 adno=50536776 Creating Beautifully Dressed Windows For Your Home with the Finest Window Shades and Shutters.Monday…Friday 8:30 am…5 pm Saturday & After-Hours by Appointment 10% OFF PLANTATION SHUTTERS(PRESENT THIS AD TO RECEIVE OFFER) 1312 Market Circle, Unit 9, Port Charlotteadno=50536595www.blindspotetc.com 941-743-2646 Do You Want Award Winning Service & Flooring? F F F l l l o o o o r r i i n n n g g g g g g g ? ? ? ? n n n n n t t A w w w w w w w w w w w a a a a a r r d d d d d W W W W W W W W W i i i i i i i i n n n n n n n n n n n n n n n i i i i i i i n n n n n n g g g g g S S S e e e e r r r r r v v v v i i c c e e e & & & & & Punta Gorda941-637-0777 D D D D D o o Y Y Y Y Y o o o u u W W W W W W FriendlyFloors.com Best of Super Service Small Business of the Year W.A.C SEE STORE FOR DETAILS.941-624-0077 adno=50536622 adno=50536757 € Serving Charlotte County & Surrounding Areas Since 1986 € 24 Hour Emergency Service € State Certi“ ed Mold Remediation € Over 30+ Years Experience941.766.01152144 EL JOBEAN ROAD PORT CHARLOTTE, FL 33948 Licensed € Bonded € Insured Lic.#CGC1519246www.HappyHomeServices.netThe Company That Does It AllŽ Specializing in Kitchen and Bathroom Remodeling 2006-2017 H ARPERS Since1980 (941)Locally owned and operatedHARPERS1980.COMCost-Effective High-Quality Built to Last e e e H H H H H H H H H H H H H H H C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C y y y y y y y y y y y y y y B B B B B B B B B B B B B B B B B B B B B B B B B B Call us today for a timely installation when you most need it!HARPERSadno=50536778 Harpers Hurricane Protection and Screen EnclosuresHas e Complete Storm Protection For Your Home!Protect your home while adding enjoyment to your everyday life.since 1 980 adno=50536500 NOW FEATURING THE ONLY CARPET PROTECTION AND WARRANTY THAT COVERS ALL PETS. ALL ACCIDENTS. ALL THE TIME.LIVE BEAUTIFULLY WITHOUT WORRY261 W. Marion Ave Punta Gorda, FLOther Locations in Fort Myers & Naples M-F 8am to 6pm Sat 9am to 5pm € Sun 1pm-5pm Family Owned & Operated Since 1951 (941) 639-2610hessler” oors.com 319SQ. FT. Sale Ends 6/22/18starting at adno=50537988

PAGE 21

Page 22 E/N/C www.yoursun.com The Sun / Saturday, June 9, 2018 10OUR TOWN WHEELS Master Gardener Speakers BureauDid you know that the Charlotte County Master Gardener Program has guest speakers that will travel to your club/organization and association meeting to speak on many gardening topics? There are a number of popular presentations available including Palms, Butterfly Gardens, Fairy Gardens, Vegetable Gardening, Pest Management and many more. We are now scheduling talks for 2018/2019. Contact UF/ IFAS Extension Charlotte County to schedule a speaker at 941-764-4340.Not So Formal, FormalThe Port Charlotte Moose Lodge 2121, 3462 Loveland Blvd., Port Charlotte, will host a Not so Formal, FormalŽ dinner/dance today, 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 benefit the Women of the Moose Charities and Quarters for a Cause. For more information or to purchase tickets, call 941-286-2056.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 raffles. 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. COMMUNITY NEWS BRIEFS Readers Choice Best of Englewood 2018 Winners adno=54535452 2012-2018adno=54535308 Your Home Town Plumber € No Service Call Fee Price Protection € No Overtime Charges 517 Paul Morris Drive Suite A 941-473-2344 Over 22 yearsCAC1816927100% Customer ServiceDrain Cleaning € Pipe Lining € Leak Detection Water Treatment € Re-pipe Specialist € Water Heaters Fully Stocked Trucks € Back” ow Certi“ cation We Charge by the Job, NOT by the hour! Thank You For Voting Us #1 Corey Steinfath, Owner941-697-70714990 Placida Rd., EnglewoodExpert Foreign & Domestic Collision Repairadno=54532294 FAN LADY & LIGHTING, INC.Family Owned & Operated Since 1985€ INTERIOR / EXTERIOR LIGHTING € INSTALLATION AVAILABLEwww.fanladyandlighting.us fanladyandlighting@hotmail.com(941) 475-6901 € FANS FROM 27Ž TO 84Ž€ WHOLE HOUSE LIGHTING € ALL WORK GUARANTEEDNEWPORT SQUARE ~ ENGLEWOOD3579 S. Access Road, Ste. EMon.-Fri. 9am 5 pm Sat. 10 2 pm or by appointmentadno=54532304 10% OFF in stock items clip this adBEST OF ENGLEWOOD SINCE 1997 sbgtires.comThanks EnglewoodOur technicians are ASE certi“ ed to repair and service most domestic and foreign vehicles. Our sta has the expertise to replace your tires on everything from a golf cart to a loader. adno=54535535 BEACH LIQUORS FINE WINE & SPIRITS941-474-9453Family OwnedŽ1600 South McCall Road Englewood, FL 34224 FINE WINE & SPIRITS FINE WINE & SPIRITS 9 9 9 4 4 4 1 1 1 4 4 4 7 7 7 4 4 4 9 9 9 4 4 4 5 5 5 3 3 3   F F a a m m i i l l y y O O w w n n e e d d Ž Ž 16 16 00 00 S S ou ou th th M M cC cC al al l l Ro Ro ad ad E E n l g l ewoo d d F F L L 34 34 22 22 4 4 adno=54535534 LEMON BAY COMPUTER SERVICETHANK YOU ENGLEWOOD Voted Best Computer Service30 North Elm StreetElm at Dearborn941-548-1322info@LemonBayComputerService.com adno=54535449 2014-2018 Shoes, handbags, jewelry & more FASHIONS FROM PETITE TO PLUS SIZES!Gift Wrapping & Gift CardsOpen M-S 10am-5pm446 W. Dearborn St. 941-474-7435 € www.ivysondearborn.com adno=54535451 live life € enjoy color Summer Sale! COFFEE € ESPRESSO € CAPPUCCINO LATTES & MOCHAS € MOREOpen Daily 7am to 3pm 450 W Dearborn St. Free Cup of Co eeWith this ad only!adno=54535445 adno=54532215 Call to schedule your Complimentary Consultation & Hearing Screening (a $65 value) www.advancedhearingsolutions.net 941.474.8393 655 S. Indiana Ave. € Hearing Aids € Diagnostic Hearing Services € Tinnitus; Evaluation & Treatment Dr. Nol Crosby, Au.D Thank You Englewood for Voting for us allowing us to be The Best of EnglewoodŽ for 20 years! Advanced Hearing Solutions Where Better Hearing Happens 2018 adno=54535447 adno=54535443 adno=54535443 Peter O. MasonPresident Mason Financial Group Financial Advisor RJFSSecurities offered through Raymond James Financial Services, Inc, member FINRA/SIPC 9415483170447 W. DEARBORN ST.peter.mason@raymondjames.com www.mason“ nancialgrp.comThank You for your business We appreciate being part of the Englewood community adno=54535441 Voted Best Ice CreamŽ6945 Sunnybrook Blvd Englewood (941) 475-1855 6800 Placida Rd C-1 Englewood (941) 697-3959www.SwirlsnCurlsIceCream.comOpen 7 DaysHARD & SOFT Come by and play some Putt Putt Golf! Open 7 Days, 11am 10pmOver 60 Flavorsadno=54535633

PAGE 22

The Sun /Saturday, June 9, 2018 www.yoursun.com E/N/C Page 23 11OUR TOWN WHEELS VISIT US ONLINE: LARGEST USED CAR & TRUCK DEPARTMENT IN SW FLORIDAHighway 70 ArcadiaAll stores available at one convenient location1-800-880-3099Hours:Thurs-Friday 8am-7pm Saturday 8am-5pm Sunday Closed Memorial Day Monday 8am-5pmVisit us 24/7 on the web atwww.DesotoAutomall.com* Prices include all factory rebates. Cheaper In The Country Cheaper In The Country HUGE 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 23

Page 24 E/N/C www.yoursun.com The Sun / Saturday, June 9, 2018 12OUR TOWN WHEELS Cinco de Mayo, Gran Paradiso styleNORTH PORT „ Gran Paradisos fundraising committee for All Faiths Food Bank hosted a Cinco De Mayo party Saturday, May 5, with the $2,720 raised from the event directly benefiting All Faiths Food Bank. Live musical entertainment was provided by Ed Trezza and Carl Letterie of E.C. Listening. There was also a Zumba demonstration by Kathy Bogue, and line dancing by Judy Sullivan. Several gift baskets, prizes and raffle items were available for guests to win throughout the evening. SUN PHOTOS BY TAMI GARCIA The Cunningham sisters Mesha, 5, left and Eliana, 3, stand with Connor Bogue, 6. Nate and Lia Cunningham pose for a picture at the photo booth. Kathy Bogue, a Zumba instructor at Gran Paradiso, right, stands beside fellow resident Neide Baker outside the clubhouse at the community, prior to hosting a demonstration during Cinco de Mayo. Gran Paradiso resident Vince Amato sings songs in Spanish. Amato is a member for communitys All Faiths Food Bank fundraising committee. Asher Thompson, 2, has fun playing with a mini sombrero. Gran Pardiso residents Phil and Ana Michae attend the communitys Cinco de Mayo celebration. Judy Sullivan and her line dancing group encouraged residents to join in dancing. Sullivan hosts line dancing classes at the community center every Wednesday afternoon. Gran Paradisos fundraising committee for All Faiths Food Bank from left: Kevin Shaughnessey, his wife Judy, Aundria Castleberry, director of donor relations for All Faiths Food Bank, and other committee members Ali Johnston, Paddy Padmanabhan and Carole Myles, after receiving gift bags lled with various items from Castleberry. Gran Paradiso was recognized at All Faiths Food Banks recent annual volunteer appreciation award ceremony, for the communitys generous support in raising donations for the charitable organizations BackPack Program through various events and fundraisers. Bob and Debbie Necamp peruse the various door prizes and rae drawing items. adno=720032

PAGE 24

The Sun /Saturday, June 9, 2018 www.yoursun.com E/N/C Page 25 CLASSIFIEDS 1 7745 S. Tamiami Trail, Sarasota941.922.2400 Prices are plus tax, tag, title & include rebates which are subject to change. Dealer also charges a pre-delivery service fee o f $799 which represents cost & pro“t to the dealer for items such as cleaning, inspecting & adjusting vehicles & preparing documents related to the sale or lease. D ealer not responsible for typographical errors. Vehicles may not be as pictured & are subject to prior sale. Financing is with approved credit. Residency rul es may apply. See dealer for details.www.SunsetDodgeChryslerJeep.comSERVICE HOURS: MON-SAT 7:00AM-6:00PM SALES HOURS: MON-FRI 8:30AM-7:00PM SAT 9:00AM-6:00PM Se habla Espaol, Bill Wagner 941-705-9095 NEW 2018 JEEP WRANGLER 4DR JK UNLIMITEDRemovable 3-Piece Hard Top, Voice Command w/ Bluetooth, 3.6L V-6, Command Trac Shift-on -theFly 4WD, Speed Control, 8-Speaker Sound System w Steering Wheel Mounted Audio Controls, Theft Deterrent, Fog Lamps, Sport Bar with Full Padding, Tilt Steering and much more. #J18452$28,999 SALE NEW 2018 DODGE JOURNEY SESeven Passenger Seating, Power Windows/Locks/ Mirrors, Speed Control, Sunscreen Glass, 6-Speaker Sound System w/Touch Screen Display & Steering Wheel Mounted Audio Controls, Remote Proximity Keyless GO, Theft Deterrent System, Tilt/ Telescoping Steering Wheel & more. #D18271$16,999 SALE NEW 2018 FIAT124 SPIDER CONVERTIBLEBest Sports Car for the MoneyŽ U.S. News & World ReportsŽ Turbo Charged Rear Wheel Drive with Near Perfect 50/50 Weight Distribution, Power Windows/Locks/Mirrors, Remote Keyless Entry, Speed Control, Aluminum Wheels and much more. #F1845$24,999 SALE NEW 2018 CHRYSLER PACIFICA LSave another $500 if you Own/Lease a non-FCA vehicle. SafetyTec Grp w/Blind Spot Monitoring & Rear Cross Path Detection, ParkSense Rear Park Assist w/Stop, Back-Up Camera, 7-Passenger, Rear A/C wi/Heater, Keyless Enter-NGo, Speed Control, Voice Command w/Bluetooth Price inc $500 Finance Bonus, must “nance w/Chrysler. #C18167$23,999 SALE NEW 2018 CHRYSLER300 TOURING3.6L V-6, 8-Speed Automatic, Back-Up Camera, Aluminum Wheels, Keyless GO, HD Sat Radio w/6-Speaker Sound System, Speed Control, Voice Command w/Bluetooth, Power Seat/Windows/ Locks/Mirrors, Apple CarPlay/Google Android Capable, Automatic Temp Control & much more. #C18265$21,999 SALE NEW 2019 JEEP CHEROKEE LATITUDEBack-Up Camera, Keyless Entry, 17Ž Aluminum Wheels, Sat Radio, Voice Command w/Bluetooth, Speed Control, Power Windows/Locks/Mirrors, Sunscreen Glass, Fog Lamps, Apple CarPlay/Google Android Capable & more. Price includes $500 Finance Bonus, must “nance w/Chrysler, Own a Non-FCA Vehicle, Save another $500 #J1914$19,999 SALE NEW 2018 DODGE CHALLENGER SXT3.6L V-6 w/8-Speed Automatic, 18Ž Satin Carbon Aluminum Wheels, Uconnect Apple CarPlay & Android Capable, Voice Command w/Bluetooth, 6-Speakers, Back-Up Camera, Keyless Enter & GO, Theft Deterrent, Auto. Temperature Control, Power Seat/Windows/Locks/Mirrors & more. #D18158 $23,999 SALE NEW 2018 RAM QUAD CABChrome Appearance Pkg, Alum Wheels, 3.6L V-6, 8-Speed Auto, Power Windows & Locks, Back-Up Camera, Speed Control, Remote Keyless, Trailer Tow w/7-Pin Wiring, Sat Radio w/6-Speaker Sound System and more, Price Includes $500 Finance Bonus, must “nance w/Chrysler. #D18391$25,899 SALE MSRP $26,100 SAVE $6,101 MSRP $28,090 SAVE $4,091Kelly Blue Book & Consumers Digest Best Buy AwardMSRP $33,960 SAVE $8,061 Better Prices Bigger Selection.*Prices are plus tax, tag, title. Dealer also charges a pre-delivery service fee of $799 which represents cost & pro“t to the d ealer for items such as cleaning, inspecting & adjusting vehicles & preparing documents related to the sale or lease. Dealer not responsi ble for typographical errors. Vehicles may not be as pictured & are subject to prior sale. Financing is with approved credit. Residency rules may apply. See dealer for details. 2018 Kelley Blue Book Brand Image Awards are based on the Brand Watch’ study from Kelley Blue B ook Strategic Insights. Resale Value Award calculated among non-luxury shoppers. Vehicles projected resale value is speci“c to th e 2018 model year. For more information, visit www.kbb..com. Kelley Blue Book is a registered trademark of Kelley Blue Book Co., Inc..7611 S. Tamiami Trail, Sarasota, FL 34231 Sales: Mon-Fri 8:30 7 € Sat 9-6 941-925-1234 € www.sunsetsubaru.com 2018 SubaruFORESTER 2.5iAlloy Wheel Pkg. 2.5i. Symmetrical All Wheel Drive, Automatic Transmission, Power Windows, Locks, Mirrors, Backup Camera, Speed Control, Bluetooth Phone Connectivity, Tilt Telescoping Steering Wheel, Remote Keyless Entry, MP3/CD, 6-Speakers, & Much More! JFB-02 #U18617 SALE $23,999 AS LOW AS 0% Financing for 48 Months 2018 Subaru Impreza2.0i 4DR All Wheel Drive, APPLE CARPLAY/DROIDAUTO, Power Windows/ Locks/Mirrors, Blue Tooth Phone Connectivity, Back-up Camera, Speed Control, Remote Keyless Entry, Tilt/ Telescoping Steering Wheel, Security System, Panic Alarm and much more. JJA-01 #U18567Lease as low as$155/mo.36 months 10,000 miles per year $1,999 due at signing No Security DepositOr Purchase for$18,999 AS LOW AS $155 Per Month Lease 2018 SubaruOUTBACK 2.5iAutomatic. All Wheel Drive,APPLE CARPLAY/ DROIDAUTO, Power Windows/ Locks/Mirrors, Blue Tooth Phone Connectivity, Back-up Camera, Speed Control, Remote Keyless Entry, Tilt/ Telescoping Steering Wheel, Security System, Panic Alarm and much more. JDB-01 #U18848SALE $25,999 AS LOW AS 0% Financing for 48 Months on OUTBACK 2018 SubaruCROSSTREK 2.0iAll Wheel Drive, APPLE CARPLAY/DROIDAUTO, Power Windows Locks/Mirrors, Bluetooth Phone Connectivity, Back-Up Camera, Speed Control, Remote Keyless Entry, Tilt/Telescoping Steering Wheel, Security System, Panic Alarm And Much More. JRA-01 #U18829SALE $21,999 NEW SERVICE HOURS: MON-SAT 7-6 € TECHNICIANS NEEDED 4 Day Work Week Higher PayBetter Bene“ts SUNSET MASERATI ALFA ROMEO OF SARASOTAAlfa Romeo has earned and sustained its place as one of automotives most revered names for over a century. Fueled by passion, daring invention and proven track records, Alfa Romeo continues its evolutionary strides for the pure driver in you. Sunset Maserati Alfa Romeo of Sarasota7641 S Tamiami Trail Sarasota 941-924-8822www.alfaromeoofsarasota.com*Vehicle Prices Listed Are Plus Tax, Tag And Title. Prices Include Rebates. Dealer Also Charges A Pre-Delivery Service Fee Of $ 799 Which Represents Cost And Pro“t To The Dealer For Items Such As Cleaning, Inspecting And Adjusting New And Used Vehicles And Preparin g Documents Related To The Sale Or Lease. Dealer Not Responsible For Typographical Errors. Vehicles May Not Be As Pictured And Ar e Subject To Prior Sale. Financing Is With Approved Credit. Residency Rules May Apply. See Dealer For Details. All New 2018 Alfa Romeo Stelvio starting at MSRP $42,990Alfa Romeos Stelvio combines a luxury SUV with an innate sense of dynamic swerve and dashing style. The Stelvio takes the modern compact luxury crossover in all its elephantine two-box blandness and injects it with personality, verve, and panache. And although there are people haulers and people haulers that haul a**, none do the latter with such glamour as the Stelvio. Damn, this thing looks good.Ž Motor Trend June 2017Hands down the best pure sport sedan you can buy today.Ž Motor TrendNew 2018 Alfa Romeo Giulia starting at MSRP $39,190Lease Special $489 per month,36mo/10K per year.$1,995 Total Due at Signing including tax, tag and all fees. No security deposit w/ approved credit. This payment is on a $43,140 MSRP Giulia with Navigation, Blind Spot & Cross Path Detection, Collision Warning Plus: Park Assist, 18Ž Turbine wheels and more. Lease Special $469 per month,36mo/10K per year$1,995 Total Due at Signing including tax, tag and all fees. No security deposit w/approved creditA 1873 # A1850 MSRP $30,340 SAVE $8,341 MSRP $23,590 SAVE $6,001 Subaru is Kelley Blue Books 2018 Most Trusted Brand Subaru Impreza & Subaru WRX have the best resale value in their class, according to Kelley Blue Book. All 2018 Subaru models with EyeSight and Steering Responsive Headlights are an IIHS Top Safety Pick. Top Gear Magazine named the Alfa Romeo Giulia Quadrifoglio The Best Car in the WorldŽ 80 WRANGLERS IN STOCK. adno=54537516

PAGE 25

Page 26 E/N/C www.yoursun.com The Sun / Saturday, June 9, 2018 CLASSIFIEDS 2 PHOTO PROVIDEDRecently a group of Reading Buddies and other volunteers met at the Port Charlotte Library for a book-folder workshop. The read ing program which helps primary students reading below grade level has been active at the Peace River Elementary School for the pas t two years. Leading the workshop are Claudia Richardson, sitting at the end of the table; and Ruth Albert, standing. Sitting nex t to her is one of the contacts for the program, David Alverson.Reading Buddies meet at library Mentors needed to help parentsAs a Volunteer Mentor with The Childrens Network of Southwest Florida you will provide support to parents and assist them with basic budgeting, money management and referrals to community resources. Your support will help parents meet the needs of their family by increasing self-suf“ciency and decreasing stress. A meeting will be held from 9 a.m. to 3 p.m. today at Childrens Network of“ce 19621 Cochran Blvd., Unit 4 Port Charlotte. Contact Pamela Malik at 941-613-3937 or pmalik@ cnsw”.org, to register for mentor training and learn more about the Mentoring For Success Program. COMMUNITY NEWS BRIEF Specializing In...Annual Rentals€ Venice Gardens Home, 2/1, Carport, New Kitchen and Bath ............................................ RENTED € Sorrento East Home 2/2/2, Den, Lanai ................................................................................ $1,250 mo € South Venice Home 3/2/2, screened Lanai ......................................................................... $1,350 mo € Jacaranda West Home 2/2/2, Screened Lanai .................................................................... $1,375 mo € Venice Island Home 3/2, private pool, pet friendly, close to beach ........................... $2,200 moLET US MANAGE YOUR PROPERTY € www.rentalcompanyofvenice.com Since 1991 € 941-484-7644 adno=54537230 New Custom Homes From $169,900. on Your Lot or Ours. Custom 3/2/2, 1600+ sf Classic Series. Prompt Delivery. Reliance Project Mgm`t Call Today For Plans & Your Tour! CGC#1512533941-468-8300 ONLY $169,900!!!! IDEALLY LOCATED! NORTH PORT € 7956 HYDE PARK AVE.Perfect “ rst home, retirement haven or investment. 2/1/1 1100sf block home in the heart of North Port, just one street behind the library in a lovely, quiet neighborhood. City water and sewer. Not in ” ood zone! Security system. $117,700 Patty Gillespie 941-875-2755 REMAX ANCHOR REALTY CONVENIENTLY LOCATED PORT CHARLOTTE $21 7,450Almost NEW, Best Price!! Built in 2015. Villa Milano is a lovely gated, deed restricted community so convenient to all things! The 1874 sq ft 3 bd, 2 bath, 2 car garage home enjoys a huge 10x30 screened lanai. Call Pat Walker 941-276-4674 REMAX Anchor Realty PRIVATE WINTER GETAWAY RENT THIS LIKE NEWŽ Very large, 2 bed/2 bath private home. Beautifully appointed and turnkey. Heated pool. Cape Haze area just minutes to Boca Grande. Close to many beaches and bay. Bring your boat. Private garage. Large deck with lake view. Renting October 2018 through March 2019. ALSO AVAILABLE FOR PURCHASE CALL 941-769-0200 PEACEFUL & SERENE! PORT CHARLOTTE PRESQUE ISLE LAKE Living room, family room, wood-burning “ replace. Spacious kitchen dining area affords a panoramic view of pool and lake. Split bedroom ” oor plan w/ master suite. This lake-fed irrigation system home is on an oversized lot. Top of the line HomeDome observatory, complete w/ a 12Ž Meade LX200 telescope. $279,900 Sharon Kerr 941-286-7315 Coldwell Banker Sunstar SOLD BEST LOCATION IN GATED COMMUNITY PORT CHARLOTTE 15349 Mille Fiore Blvd., Waterfront with ultimate privacy in NW Port Charlottes expanding Gate Community of Villa Milano, Spectacular custom 1-owner Mediterranean design, 2200 SF, LIGHT, BRIGHT, open great room concept with formal dining room, 3 BR + Den/Of“ ce. Low HOA ($98/mo) $340K Patty Gillespie Remax Anchor 941-875-2755 REDUCED OPEN MON.-SAT. 11AM-4PM 195 HARBOR BLVD. PORT CHARLOTTE3/2/2 Oversized Garage, Designer Ceiling, Travertine Floors, Solid Wood Cabinetry, Granite, Impact Glass, Spray Foam Insulation. MODEL HOME $240,000 Call Julia 941-258-3739 OPEN SUNDAY 12-3PM 1493 NAVIGATOR RDBeautiful New Construction Home on Deep Creek Golf Course. 3 bdrm, 2 bath, 3 car garage. 2,000 sq ft. with all custom upgrades $299,900 941-626-7682 Call Us To Sell Your Home In The Showcase Of Homes Call (941) 429-3110 OPEN SAT. & SUN 12PM-4PM 342 MONACO DR. PUNTA GORDA ISLES3/2.5/2 3,300 sf. Waterfront home. Custom In“nity Pool w/ Waterfall & Custom In“nity Stone Spa. LP Gas Throughout. $725,000 (518)-810-5070 WELCOME TO PARADISE PORT CHARLOTTE Old Grassy Pointe 3/2/2 Sailboat Home 3263 sq. ft. 2013 sq. ft. Under Air, Direct Access, S/S Kitchen, Jacuzzi, All Tile, Tile & Screened Lanai, 10,000 lbs Lift, Private Sale. $396,000 (239) 464-3185 LOCATIONƒLOCATIONƒLOCATIONNORTH PORT 3/2/2 POOL HOME! 1841 sf, Designer Tile, Den, Great Room, Large Lanai, All New Stainless Steel Appliances, Carpet Allowance, Cathedral Ceilings & More!! $247,500 Richard Lundgren Horizon Realty International Of Venice 941-276-0029 CLEARED AND READY TO BUILD OSPREY WEST OF 413 Lots to Bay with Bay View and Access. Oak Canopys, Fishing Pier, 4 Parks, Upscale Homes $165,000 941-475-1379 BETTER THAN NEW! PORT CHARLOTTE € 14518 BRIDGEVIEWRiverwood. Turn-key furnished with million dollar view in gated golf community! Magni“ cent 1800sf 3/2/2 heated pool home with extended lanai on the premier oversized lake-front and golf-view lot. Gorgeous sunset view! Electronic hurricane shutters. Port Charlottes most prestigious address $489,900 Patty Gillespie 941-875-2755 REMAX ANCHOR REALTY FOR SALE BY OWNER PUNTA GORDA 29200 JONES LOOP RD #5172/2 Plus Den, 4 Car Carport, 1680 sf, Open Concept, Newly Updated Decor, Partially Furnished, New Roof 2017. On Golf Course & Water. Large Lanai. $109,900 614-560-4784 PINNACLE OF LUXURY IN PARADISE PUNTA GORDA SAY WOW To This 2 Story 4/5.5/2 Estate On 30 Acres Incl. Freestanding 2 Story Garage With 2 In-Law Apts. & Detached 1 Story Home. Private Boat Ramp, Natural Spring, Security Cameras, Gated, Granite, 10-20 Ceilings, Travertine, Marble, Onyx, & So Much More!! $4,500,000 Stefanie Pish 941-716-1334 3 CONDOS IN VILLA MANOR DEEP CREEK (3) 2BR/2BA Condos, All on “ rst ” oor. (2) Furnished. Pool Water & sewer. $76k, $78k & $82k 941-629-8229 941-661-3207 GARDENS OF GULF COVE! GREAT FAMILY HOME! $199,999VA, FHA Move in ready! 6481 Thorman Rd. 33981 2000 sf 3/2/2 2004 Built Ron DeNichilo Cell 201-390-9544 who25@yahoo.com Keller Williams Realty Goldadno=719916 2 0 1 8 0 6 0 9 o t e n c 2 6 p d f 1 0 8 J u n 1 8 0 0 : 4 0 : 5 2

PAGE 26

The Sun /Saturday, June 9, 2018 www.yoursun.com E/N/C Page 27 CLASSIFIEDS 3 D $ C C C B C A The State of Florida Requires all Contractors to be Registered or Certi“ed. Be advised to Check License Numbers with the State by Calling 1-850-487-1395 or on the Web at C C Serving South of Venice No Job Too Big or Too Small!Licensed & Insured CRC 1327653(941) 629-4966 Make sure customers can nd your business here. Call 866.463.1638 or email your ad to classi ed@sunletter.com D A Lic. # 123956Ins.# VGMD1014G5136-1 Various Lengths 12Ž thru 32Ž € Over 25 Years Experience EXPERT RESIDENTIAL & COMMERCIAL RENOVATIONS Visit:www.blueparrotconstruction.com Well Established & Many References D D C D E HILL TOBACCO 941-249-8916 Florida Qualied Business QB #60655 State Certied #SC131149736 SCREEN ROOMS CARPORTS SHEDS ENTRYWAYS PAN ROOFS COMPLETE ROOFS VINYL WINDOWS S S M MS S S TS S T TS S S D S DS S DS S S YS S Y YS S S S FS S F FS S S S FS S F FS S S S W S S W W S S S ACRYLIC WINDOWS CONCRETE STORM PANELS AWNINGS SIDING RESCREENS REPAIR & SERVICE 30 YEARS EXPERIENCE IN ALUMINUM CONTRUCTION Serving Charlotte & Sarasota Counties 5 5 5 5 BEST PRICES IN TOWN N N O O RO O OM OM OM O E E E EN N R R R R O O RO RO O O O O O O M M M M M M S S MS MS Y C C CR Y A A A C AC ACR A A A C AC AC CR CR CR Y YL L L CW C R R Y Y Y YL YL YL LI LI LI C I C C C W W W N W W I I I N N DO D D O S S T T T T T P P P P P P P R R I C C E S S N N T T T T T T O O O O O O W S T T P P P P P P R R R R S S T T S T T T T P P P P P P P P P R R R R R R I I C C E E E S S I I I N N N T T T O O O O O W I I I I N N N N T T T T T T O T T T T O O O O O O O W W O W W a a a at t t t t t t Phone: 941-627-9244 Visit us at ALUMASERV.NET C Home Watch Services Now Available.www.mrscleaningup.com941-204-8057Licensed & Insured Mrs. Cleaning UpDeep Clean Your Home From Top To Bottom Inside Out! Starting from$99Initial Clean$20 OHouse Clean Specials! PRO PATH CONCRETE C O N C R T C O O N C R R E R E T T E A A A A C C C C adno=719864

PAGE 27

Page 28 E/N/C www.yoursun.com The Sun / Saturday, June 9, 2018 CLASSIFIEDS 4 M L L L L H E H P P H F F Mowing Only Landscaping & Maintenance Commercial & Residentia l Full TREE Services Weed Control Mowing Call Mark941-769-7261Licensed & Insured A ordable Lawn C are941-706-5569 Flat Rate Lawn Care Bush Trmming MulchingFree EstimatesLic. & ins Bradenton to Punta Gorda G G Rescreening Roof Coating Drywall Repair Gutter Cleaning Poly-Pebble Sealing Plumbing Fixtures Int./Ext. Painting Rotten Wood Repairs Pressue Cleaning Mobile Home Repair Electrical Fixtures Dryer Vent Cleaning Serving Sarasota CountyLicensed and Insured Garage Floors Done Right In Charlotte County over 30 years y y y 941 62 80251 Epoxy Flakes, Quartz, Silica G H P H 941 456 2120 YOUR ARMY LOGISTICS MOTTERNIZED LLC Home Services Specialist Text or Call Steve P Lic. CRC1330764William Daniels, Owner 941-249-4248 Cell 941-716-3351 I I J M M M P H H L L L P H H L N H adno=719865

PAGE 28

The Sun /Saturday, June 9, 2018 www.yoursun.com E/N/C Page 29 CLASSIFIEDS 5 R R S R C R T P P T T P P Lic. / Ins. 941-661-7897Serving all areas Mosquitos conjuring near you? 9 9 941-303-3252 Call for a FREE estimate Licensed & Insured 10% OFF $500 OR MORE WITH COUPON MATHEWS TREE SERVICESPECIALIZES IN DANGEROUS LIMB & TREE REMOVALS TILES BY FRANK, INC.FRANK S. CORRADO Owner941-307-9507 Its not a JOB when you do something you LOVE over 22 YearsLic. # CCC1329187 Expert Roof Repairsat prices you can aordLicensed and Insured Call Roger2 Years unlimited Guarantee on Leaks RICH LANDERS STUCCO, INC.( 941 ) 497-4553New Construction & Remodels Rusted bands & Wire Lath Repair.Spraycrete & More! Semi-Retired Reasonable RatesLicensed and Insured CFC1429017 LARRYS PLUMBING941-484-5796 W The State of Florida Requires all Contractors to be Registered or Certi“ed. Be advised to Check License Numbers with the State by Calling1-850-487-1395 or on the Web at W P P T T T T T R R R R R R R R R T T T R P Padno=719866

PAGE 29

Page 30 E/N/C www.yoursun.com The Sun / Saturday, June 9, 2018 CLASSIFIEDS 6 1000REAL ESTATEWe Are Pledged To The Letter And Spirit of U.S. Policy For The Achievement Of Equal Housing Opportunity Throughout The Nation. We Encourage And Support An Affirmative Advertising And Marketing Program In Which there Are No Barriers To Obtaining Housing Because of Race, Color, Religion, Sec, Handicap, Familial Status Or National Origin.Ž REAL EST A TE 1010 16501010Open House 1015 Real Estate Auctions 1020Homes/General For Sale 1030Waterfront Homes For Sale 1031 Foreclosures For Sale 1035 Golf Course Community For Sale 1040Condos/Villas For Sal e 1060Townhouses For Sale 1070Duplexes For Sale 1075Tri-Plex For Sale 1080Apartments For Sale 1090Mobile Homes For Sal e 1100Interval Ownership 1100 Out of Area Homes For Sale 1115Trade/Exchange 1120Wanted To Buy RENT 1205 Lease Option 1210 Homes 1240Condos/Villas 1280 Townhouses 1300Duplexes 1320Apartments 1330Hotel/Motel 1340Mobile Homes 1345Misc. Rentals 1350Efficiencies 1360Room ToRent 1370Rentals To Share 1390Vacation/Seasonal 1420Wanted To Rent LOTS 1500Lots & Acreage 1515Waterfront 1520Out Of Area Lots 1530Commercial Lots 1540Trade/Exchange BUSINESS 1600Business For Sale 1610Business Rentals 1615Income Property 1620 Commercial/ Industrial Prop. 1640Warehouse & Storage 1650Farm/Ranches AdvertiseToday! 1010 OPEN HOUSE 06/09/18 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 ADVANTAGE REALTY INC.OPEN HOUSE TODAY11AM 2PM557 Meridan Ave., P.C. $199,900 Pool Home 1500 Sqft 3 Br, 2 Ba, 2 Car Garage. Tiled throughout. Plus 500 Sqft Pool Party RoomŽ (S on 41, R on West Tarpon, R on Meridan)941-255-5300 800-940-5033www.eraportcharlotte.com 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 1010 OPEN HOUSE ENGLEWOOD SAT., 6/9, 12PM…3PM SUN., 6/10, 12PM…3PM 6585 MANASOTA KEY RD. $1,075,000. Private hideaway w/100 Ft bayside frontage. Main house w/2BR 2BA, updated Kit. Plus guest house w/2 BR 1 BA. Spectacular. Jeffrey Ament941-539-2338 Alan Craig941-303-3876 SUN., 6/10, 12PM…3PM 87 CAYMAN ISLES BLVD. $499,900. Quality built Thompson home. Private waterfront setting. Lg LR/DR combo plus oversized Kit. w/42Ž cabinets. Tons of bui lder upgrades. Jeffrey Ament941-539-2338 SUN., 6/10, 12PM…3PM 312 INDIAN RIVER $235,900 2/2 plus den in desirable 55+ gated community that is close to beaches, shopping & restaurants. Tim Rohde641-751-7375 ROTONDA WEST SUN., 6/10, 11AM…2PM 42 MEDALIST LN. $368,000. Beautiful custom built home overlooking Long Marsh golf course. Open fl plan, lg lanai w/heated pool & spa. Jo Ann Lippert703-507-1097 SUN., 6/10, 10AM-1:30PM 557 BOUNDARY BLVD. $289,900. Lovely pool home w/split BR floor plan in paradise! Lg oversized lot next to greenbelt for additional privacy. Audra Manewich 413-237-2453 NORTH PORT SUN., 6/10, 1PM-4PM 6780 PAN AMERICAN BLVD $499,900. Boaters dream home in Island Community Duck Key! Beautifully landscaped, pool home 3 lg BR, split floor plan w/central kit. Coldwell Banker Sunstar 941-225-9912 SUN., 6/10, 1PM…4PM 6851 PAN AMERICAN BLVD $389,900. Rarely available, gulf access Duck Key home on desired point lot. Amazing endless pool & water views plus so much more. Coldwell Banker Sunstar 941-225 -9912 SUN., 6/10, 11AM…2PM 5621 REISTERSTOWN RD. $399,900. Located on 3.57 acres completely fenced & zoned allowing any & all animals. Home is over 5000 sq ft w/mom-in-law quarters. Janet Shawen941-882-2398 SUN., 6/10, 1PM…4PM 8531 LAMAR CT. $360,000. Gulf access pool home in Duck Key, a hidden beautiful island community in North Port. 3 lg BR, 2 BA w/lots of space. Coldwell Banker Sunstar 941-225-9912 SAT., 6/9, 2PM…4PM 234 VISTORIA DR. $131,000. Meticulously maintained, 2/2 in active 55+ La Casa community. Open floor plan, loaded w/upgrades. Shellee Guinta 941-586-8463 BURNT STORE ISLES TODAY FROM 12-3PM 789 MONACODRCUSTOMHOMEW/POOL& GOLFCOURSEVIEWSTHEANDREAEGROUPRE/MAX HARBORREALTY941-833-4217 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 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 1010 OPEN HOUSE PUNTA GORDA TUES.,6/12, 5:30PM8:30PM 669 MONACO $679,900. Grand opening, ribbon cutting Chamber Event. Fabulous new smart home built by Horizon Homes in Burnt Store. Public welcome! Arthur Destefano 314-609-0657 Mark Davison 941-421-5119 SAT., 6/9, 12PM…2PM 5030 CAPTIVA CT. $643,000. Private tip lot w/174 of seawall & quick access to the harbor. Formal LR/DR, MSTR BR w/his/her closets, dual sinks, shower & separate tub. De bbie Sestilio941-391-1873 SAT., 6/9, 1PM…3PM 1107 TREASURE CAY CT. $539,000. Lovely 3/2/2 pool home that is spotless. Plenty of space, quick access, 105 seawall, split floor plan & more. Candace McShaffry 941-268-3170 SAT., 6/9, 1PM…4PM 206 ANGOL ST. $299,000. Beautiful, well maintained pool home situated on an oversized cul de sac lot in Sec 20 of Deep Creek. Steve Jones941-456-4962 SAT., 6/9, 1PM…3PM 50 MARAJO ST $284,900. Spacious pool home w/lg LR, DR & gorgeous island kit. Open to FR & bonus rm/game rm/office plus lg covered pool deck. Sharon Kerr941-286-7315 SUN., 6/10, 11AM…2PM 1557 NAVIGATOR RD. $267,000. Beautiful home in quiet area, heated pool & spa, faces golf course 3/2/3 in deed restricted Deep Creek community. Rich Gierulski 941-875-5967 PORT CHARLOTTE SAT., 6/9, 12PM…3PM SUN., 6/10, 12PM…3PM 131 SUNDIET ST. $274,900. Hidden Gem, meticulously maintained pool home! Split floor plan, MSTR BR w/tray ceiling & pocket slider. Patricia Upp-Miller 810-691-0692 SAT., 6/9, 12PM…3PM 24427 BUCKINGHAM WAY $254,900. Golfers dream on a pond w/view of 3rd tee. Extended nook increases living space to 1500 sq ft not in county records. Chuck Allen 941-544-0991 SAT., 6/9, 11AM…2PM 2360 AUBURN BLVD. $214,900. Updated gulf access home! Kit w/solid wood cabinets & stainless appliances,updated baths plus enormous lanai. Jimmy Guinta941-539-8694 FIVE STAR REALTY OPEN HOUSEStop by Five Star Realty to pick up a home tour flyer with directions.ŽSATURDAY 6/9/2018: 1601 Park Beach Cir #116/6, Punta Gorda, FL 33950, 1:00PM-3:00PMSUNDAY 6/10/2018: 4582 Fallon Circle, Port Charlotte, FL, 33948 12:00PM-2:00PMF OR MORE INFORMATION AND PHOTOS VISIT : WWW FIVESTARREALTY COM / BLOG / 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 OPEN SAT. 11A.M.…1P.M. PELICAN HARBOR VILLAGE PUNTA GORDA (Off Riverside Dr.) MULTIUNITOPENHOUSE! COMEOUT& SEETHIS55+ MANUFACTUREDHOMECOMMUNITY! 8 WATERFRONTHOMESAVAILABLE! 3 AGENTSONDUTY. 941-276-6160 THE CAPTAINS TEAM SUN REALTY Seizethe s ale s withCla ss ified! 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 SUN. 1PM-4PM 2671 SERPULA RD,VENICE, 34293 3/2/2 Turnkey, $249,900 (941)-408-9286 PUNTA GORDA ISLES SUNDAY 6/10/18 12 … 3 839 NAPOLI LANE, 33950 4/2 WATERFRONT POOL HOME $575,000 CHRISMCMILLAN941-628-2602 RE/MAX ANCHOROFMARINAPARKDEEP CREEK SUNDAY 6/10/18 12-3 27454 TIERRADELFUEGO3/2 UPDATEDPOOLHOME$269,900 CHRISMCMILLAN941-628-2602 RE/MAX ANCHOROFMARINAPARK PUNTA GORDA SATURDAY OPEN HOUSE 12-3 SEMINOLE LAKES COUNTRY CLUB 26208 FEATHERSOUND DR $325,000. Lake view-golfcourse view beautifully updated. Large lanai, Furniture included. Perfection is yours! PAT WALKER 941-276-4674 REMAX ANCHOR REALTY Resort Style 55+ Community OPEN HOUSE WED 10-2P 27110 Jones Loop, PG Preview our homes @ www.venturalakes.net 941-575-6220 SARASOTA SUN. 2-4PM 2025 Champion St. 2bd/1.5ba, 2 miles to Beach!! 2010 built home in active 55+ ROC. Coastal Kitchen, Cathedral ceilings, carport plus 300SF of paver parking. Turn-Key condition. $145,000. Call White Sands Realty Group. 518-588-6390 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 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 REALTYGOLD TOVIEWORSEEWHATYOUR HOMEISWORTHINTHISMARKET! 941-830-2347 AREYOUONLINE? INCREASEYOUR EXPOSURE! Addyourinternetaddress toyouradforalittleextra! 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 NORTH PORTCottage home with picket fence. Two Bedrooms, 1 Bath. Big fenced yard. Studio/ workshop. Nice updates. $110,000.00 Freya Fuller Premier Sotheby's International Realty 941-223-1644 PORT CHARLOTTE 14518 Bridgeview (Riverwood) BETTER THAN NEW, TURNKEY FURNISHED, WITH MILLLION-$$ VIEW IN GATED GOLF COMMUNITY! Magnificent 1800 SF 3/2/2 heated pool home with extended lanai on premier oversized lake-front and golf view lot. Gorgeous sunset views! On cul-de-sac at end of tranquil tree-lined street, within waking distance of community center, fitness center, golf shop and on-site restaurant Electronic hurricane shutters & MORE! PORT CHARLOTTE'S MOST PRESTIGIOUS ADDRESS! $489,900 Patty Gillespie Remax Anchor 941-875-2755 SOUTH VENICENEW HOME BY BUILDER 3/2/2 SPLITPLAN. NEARBEACHYETQUIETAREA! CLOSETOAMENITIES! $309KSARASOTAREMODELINGINC.941-893-7326 Venice Jacaranda West 2/2/2 New roof, a/c, windows, elec, replumbed. Ready to move into. Will consider lease purchase. $247,000 For sale by owner 941-492-5050 1030 WATERFRONT HOMES GARDENS OF GULF COVE 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 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 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 LAKE SUZY-CRYSTALBAYL AKESIDE LIKENEW! FURN. 1 ST F LOOR 2/2, POOL, CLUBHOUSE. $139,000.941-769-1111 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 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 Y Y ouSa ouSa ve ve BigBuc BigBuc k s k s Shopping Shopping Cla ss ified s Cla ss ified s 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/A gent Bright Realty. 941-735-7036

PAGE 30

The Sun /Saturday, June 9, 2018 www.yoursun.com E/N/C Page 31 CLASSIFIEDS 7 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-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 NORTH PORT 4604 Heather Terr. 3br/2ba, Great Condition, Pets ok. $1350/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 ADVERTISE In TheClassifieds! 1320 APARTMENTS FOR RENT VENICE ISLAND EFFICIENCY1 & 2 br, Call for Details. No Pets, 1 Year Lease 941-416-5757or 323-6466 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 Findthe newYou intheClassifieds! PORT CHARLOTTE Cl ean, Quiet, 1 person, $320/bi-wk or $630/mo Furnd, No Pets. 941-743-3070/941-740-2565 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! 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 STATE COLLEGE OF FLORIDA, MANATEESARASOTA (SCF) ISSEARCHINGFORARECRUITMENTANDNEWSTUDENTSPECIALIST. CONDUCTTHECOORDINATION OFOFF-CAMPUSRECRUITMENT ANDOUTREACHACTIVITIES MEETWITHPROSPECTIVESTUDENTS, HIGHSCHOOLCOUNSELORSANDADMINISTRA-TORS, VARIOUSGROUPSONAND OFFCAMPUSESTOPROMOTETHEOPPORTUNITIESOFFEREDATALL3 SCF CAMPUSES. APPLYONLINEAT HTTP://APPTRKR.COM/ 1234107 FORMOREINFORMATION, CALLSCF HUMANRESOURCES941-752-5375OREMAILHRJOBS@SCF.EDU FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! 2030 MEDICAL C ARE G IVER NEEDED O ver nights in North Port $60/per night (941)-786-2258 (BB) CNAs, HHAs and CaregiversFind New Clients by Advertising Your Services in the Senior Directory Every Wednesday in The Sun Newspapers. This Feature Publishes in Charlotte, Sarasota, and Desoto Counties. Market Yourself Reach 150,000 Readers! Call 941-429-3110 for more information Douglas T. Jacobson State Veterans Home5 Star Deficiency Free Facility is looking for you! We want caring healthcare professionals to be part of our team. FULL TIME or PART TIMENURSES … CNAs …FOOD SUPPORT WORKERS941-613-0919Online: www.peoplefirst.myflorida.com FLORIDA CANCER SPECIALISTSHas Immediate Openings!ENGLEWOOD OFFICE Head Nurse Sign On Bonus Available! Medical Assistant with Phlebotomy Skills Registered Nurse PRNVENICE OFFICE Office Manager Medical Assistant with Phlebotomy Skills Patient Services Specialist Team Lead Registered Nurse FT and PRN For complete details and to apply please refer to our Career Section at www.flcancer.com LPN/MA NEEDED Helgemo & Liou Pediatrics is Looking for a Full Time Employee. Must be a Team Player. Flexible Working Conditions with Competitive Salary & Benefits. Please Fax Resume: 941-629-4701 Attn: Tina or Email to; tina@helgemopediatrics.com PIANI S T/ O R G ANI S T VOLUNTEER for our 10:3011:30am Sunday Service, Traditional hymns, So Venice Christian 941-376-1797 2030 MEDICAL 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 CDL CLASS A SEMI 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. SIGN ON BONUS HEAVY EQUIPMENT MECHANIC PIPE FOREMAN BACKHOE, DOZER, LOADER OPERATORS CONCRETE HELPER APPLY:3801 N Orange Ave SRQ, FL 34234 jobsatderrTWO@gmail.com EOE CGC-1514997 2070 SALES PART TIME SALES. FURNITURE/MATTRESSEXPERIENCEREQUIRED. 12-4 SUNDAYPLUSONEWEEK DAY. $10 ANHOURPLUSCOMMISSION. CONTACT BOBDP.TSS@GMAIL.COM 2100 GENERAL 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 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 ASTON GARDENSISINNEEDOFTHEFOLLOWING: P/T SECURITY 4PM 12AMCNA ASSISTED LIVINGF/T HOUSEKEEPINGSERVERS 8AM 4:30PMDISHWASHERSAPPLY IN PERSON AT:1000 ASTONGARDENSDRIVEVENICE, FL 34292 941-240-1010 The Venice Gondolier Sun is now taking applications for carriers in Venice and surrounding areas. Must have dependable vehicle, a valid Florida Drivers License and proof of insurance. Apply in person: 200 E. Venice Ave. Venice, FL 34285 No Phone Calls Please. CARRIERS NEEDED DRIVER NEEDEDNIGHTS Part time Must have CDL with Medical Certificate 20-30 hours a weekTo fill out an Application Apply in person Mon.-Fri. 9-5 The Charlotte Sun Newspaper 23170 Harborview Road Charlotte Harbor, FL Please, no phone calls We are a drug and nicotine free workplace Pre-employment drug and nicotine testing required T urnyou r trashinto cash! Advertise youryard sa l e! LOOKING FOR AN ENJOYABLE POSITION WITH FLEXIBLE HOURS THAT FITS YOUR LIFESTYLE? IMMEDIATE OPENINGS for Representatives to Promote the Sun Newspapers at Various Locations Throughout the Local Area. NO EXPERIENCE REQUIRED WE WILL TRAIN! Perfect for Retired/Semi Retired, Outgoing, Dependable Who Can Set Their Own Schedule. Prior Self-Employed or Sales Experience a Plus. Positive Work Environment. Business Casua l Attire. Reliable Transportation and Cell Phone Required. Call Today for Interview 941-268-5731 MAILROOMTHE CHARLOTTE SUN NEWSPAPERPart-time positions available. No Experience necessary. Be able to lift at least 20 lbs., willing to work flexible hours, able to work days or evenings.To fill out an Application Apply in person Mon.-Fri. 9-5 The Charlotte Sun Newspaper 23170 Harborview Road Charlotte Harbor, FL Please, No Phone Calls We are a drug and nicotine free workplace Pre-employment drug and nicotine te sting req uired MAINTENANCE HEAVY LIFTING REQUIRED Apply in Person to:DAYS INN 1941TamiamiTrl. Port Charlotte PAGE DESIGNERThe Charlotte Sun is looking for Full-Time layout/design help. InDesign experience is helpful. Job involves evenings and weekend hours. Send resume to nlane@sun-herald.com The Sun is a drug/ nicotine-free workplace. C a s h i n w i t h C l a s s 2100 GENERAL SERVICE TECHNICIAN THEREISNOLIMITONTHE EARNINGPOTENTIALOFTHIS POSITIONANDYOUWORKWHERE YOULIVE. THISEXCITING OPPORTUNITYFORA SELF-MOTIVATEDPROFESSIONAL INTERESTEDINJOININGOUR HANDS-ONINDUSTRYWHERENO TWODAYSARETHESAME. WORKINDEPENDENTLY INSTALLING, TROUBLESHOOTING, REPAIRING, ANDMAINTAINING CUSTOMERS' GARAGEDOORSIN YOUROWNBACKYARD. IFYOU AREMECHANICALLYAND TECHNICALLYINCLINED, THISISA PERFECTJOBFORYOU. WE PROVIDETOOLS, VEHICLEAND HA VEANEXCELLENTBENEFITS PROGRAM. APPLYTODAYAND STARTEARNINGTOMORROWATBANKODOORS.COMORCALL941-756-7424 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 GWM 60`S Venice Call or Text 941-451-1703 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! 3065 BIBLE STUDY & CHURCHES C AL VAR Y BIBLE C HUR C H 1936 E. Venice Ave. Venice Friday at 9am. Study features video teachings of noted Bible Scholars on various subjects. For more info. Call Rev. Jones at: 941-485-7070 or visit www.CBCVenice.com CERTIFIED CHRISTIAN COUNSELING 941-876-4416Liberty Community Church North Port Charlotte Charlotte County House of Prayer Mondays beginning May 7th at 7pm The Omega Course A study of the end times 992 Tamiami Trail Unit I Port Charlotte 941 249-8946 cchop.org CO MMUNITY C ENTER 4PM 7PM each Wednesday. Christ the King Lutheran Church, 23456 Olean Blvd. PC, Open to All Ages. For more info 941-766-9357 FAITH BUILDER S A Basic Study to Build your Christian Faith. Call Pastor Gumm at Christ the King Lutheran Church for times. 941-766-9357 Port Charlotte

PAGE 31

Page 32 E/N/C www.yoursun.com The Sun / Saturday, June 9, 2018 CLASSIFIEDS 8 3065 BIBLE STUDY & CHURCHES 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. 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 UNI Q UE & INF O RMATIVE DVD Every Sunday @ 6pm. Disussion After at El Jobean Baptist 941-769-6291 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 GULF COAST ACUPUNCTURE 151 Center Rd. Wednesdays 5:30pm Thursdays 9:00 am Saturdays 8:30am YOGA FOR BEGINNERS Proceeds to Venice Wildlife Center Call Rick or Mary 941-488-1769 3096 RELIGION CLASSES BE G IN Y O UR 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 Y OG A MEDITATI O N with Linda Weser, 4 p.m. every Monday. FREE; Open to the public. 941-276-0124 5000 BUSINESS SERVICES AN OCCUPATIONAL LIC may be required by the Cit y and/or County. Please call th e appropriate occupational licensing bureau to verify. 5000 BUSINESS SERVICES 5006 ALUMINUM ALL AMERICAN RENOVATIONS LIC& INSUREDFAMILYOWNED& OPERATEDSPECIALIZINGINRESCREENING,BUILDINGANDREPAIRING. SCREWCHANGEOUTS PRESSUREWASHING& PAINT-INGPOOLCAGES, LANAIS,FRONTENTRYWAYSETC... 941-915-3381 SERVINGSARASOTACOUNTYFREEESTIMATES 5050 ADULT CARE HONEST, CARING PERSONALASSISTANT AVAIL. TOCAREFORYOUR LOVEDONE! I WILLCAREFOR YOURSASI DOMYOWN! DR. APTS, LITECLEANINGAND MEALPREP, ERRANDS& MUCH MORE. (941)-979-2887 5051 CHILD CARE ALL C HILD C ARE FACILITIES MUST INCLUDE, WITH ADVERTISEMENT, STATE OR LOCAL AGENCY LICENSE NUMBER. FL O RIDA S TATE LAW requires all child care centers and day care businesses to register with the State of Florida. The Sun Newspapers will not knowingly accept advertising which is in violation of the law 5054 CONTRACTORS EDWARD ROSS CONSTRUCTION Services, Inc. 941-408-8500 pool cages, Scr. lanais, etc... JLS ENTERPRISES INCQuality & Dependability Remodeling Painting Additions Drywall Carpentry Repairs Odd Jobs & more. STATE CERTIFIED LIC #CRC033392941-468-9701 5057 CONCRETE RICH LANDERS STUCCO, INC. Honest, Reliable work! LIC/INS New Const & Remodels. Rusted bands & wire lathe repair. spraycrete & more (941)-497-4553 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 5100 HOME & COMMERCIAL IMPROVEMENT $75.00 PER PANEL SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 Call Bob 941-706-6445 www.SlidingDoorsandmore.com Low overhead = Low prices! 5107 IRRIGATION C HARL O TTE IRRI G ATI O N Inc. $20 OFF WITH THIS AD. 941-830-4102 AAA-18-00009 5110 LAWN/GARDEN & TREE AN OCCUPATIONAL LICENSE may be required by the Cit y and/or County. Please call th e appropriate occupational licens ing bureau to verify A JAMISON TREE SERVICE Complete & Professional 15% Sr Discount! FREEEST. LIC. & INSUREDENGL941-475-6611ORN. PORT941-423-0020 SERVINGCHARLOTTEANDSARASOTAFOROVER20 YEARS.JAMISON-TREESERVICEINC.COM 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 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 J RIZ TREESERVICESComplete Tree & Palm Service. SPECIALIZING IN DANGEROUS TREE REMOVAL.Servicing all Charlotte & Sarasota Counties FREE ESTIMATES 941-306-7532 Lic & Ins MATHEWS TREE SERVICE Specializes in Dangerous Limb & Tree Removals941-303-3252Full Service Tree Care Quality Lawn Care Storm Damage Clean -Up Tree & Limb Removal Treemendous Tree, Inc. Certified Arborist Tree Removal Stump Grinding Lic./Insured Shrub & Tree Nursey CALL TODAY! 941-426-8983 www.northporttree.com FL-6444 A Treemendous Tree, Inc. 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 5130 MOVING/HAULING R O B S O N THEM O VE, inc. Moving and Delivery Honest, Reliable, Courteous! Great Rates! 941-237-1823 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 ******************** Interior Exterior Residential Commercial Accent Walls Custom Painting 941-743-7166* info@GarrodEnterprises.com 5180 PRESSURE CLEANING BAILEYS PRESSURE CLEANING Complete Exterior House Painting! Call 941-497-1736 MR. PRESSURE CLEANINGSAFE, NO PRESSUREROOF CLEANING941-257-8624Mr.Pressurecleaning.com Fully Lic & Insured 5185 ROOFING PAUL DEAO ROOFING PROTECTINGYOURBIGGESTINVESTMENT. 22 YRSEXP. 941-441-8943 LIC#1329187 T O M J O Y C E R O O F I N G H U G E * S P E C I A L S * 4 5 Y e a r s o f Q u a l i t y W o r k a n d E x p e r i e n c e 9 4 1 4 8 4 9 8 0 4 9 4 1 4 2 9 1 8 0 0 lic#1325725 5225 WINDOW CLEANING Window Cleaning,RESIDENTIAL& COMMERCIAL WINDOWCLEANINGPRESSUREWASHING1 0 % O F F P : 9 4 1 9 7 9 1 6 5 4 LIC/INSURED 6000 MERCHANDISE GARAGE SALES 6001Arcadia 6002Lake Suzy 6003Deep Creek 6004Port Charlotte 6005Punta Gorda 6006North Port 6007Englewood 6008Rotonda 6009Gulf Cove 6010S. Gulf Cove 6011S. Venice 6012 Venice 6013 Nokomis/Osprey 6014 Garage Sales 6015Flea Market 6020Auctions MERCHANDISE 6013 Moving Sales 6025Arts & Crafts 6027Dolls 6030Household Goods6035 Furniture 6038 Electronics 6040TV/Stereo/Radio6060Computer Equip6065Clothing/Jewelry/ Accessories6070Antiques & Collectibles 6075Fruits/Veges 6090Musical 6095Medical 6100Health/Beauty 6110 Trees & Plants 6120Baby Items6125Golf Accessories6128Exercise/Fitness6130Sporting Goods 6131 Firearms6132 Firearm Access. 6135Bikes/Trikes 6138Toys 6140Photography/Video 6145Pool/ Spa & Supplies6160Lawn & Garden6161 Outdoor Living 6165Storage Sheds/ Buildings6170Building Supplies6180Heavy Constr. Equipment 6190Tools/Machinery6220Office/Business Equip & Supplies6225Restaurant Supplies 6250Appliances 6260Misc. Merchandise 6270Wanted to Buy/T rade 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 ORIENTAL CARPET 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 TOOL BOX HUSKY 52Ž 9 drawer Newer black $300 515-745-1535 TWINBED S white Light headed brand Lighted headboards $350 515-745-1535 6025 ARTS AND CRAFTS C ARVIN G KNIVE S f or wood carving $50 941-218-4502 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 DOLPHIN PICTURE E xce ll ent and signed. $95 941-743-0399 6030 HOUSEHOLD GOODS 6 FT. FIBER G LA SS S TEP LADDER 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 BOOKS LOVE I nsp i re d 25 paperback books in excellent condition. $15 941-628-5293 B OO K S HELF 6 shelves, 18Žwide and 6 high, good condition $20 941-780-3977 BREAD Bakery Machine Panasonic Great Machine w/book. $50, OBO 941-743-0399 BREADMAKER, Automatic CUISINART, 2Lb. Capa Stainless steel, GC $25 941-697-0794 C ALPHAL O N UTEN S IL S 6 different available. $10 each $10 941-743-0399 CASSEROLE P amper CHEF 3.5qt stoneware baker #1423 9x13x2.5Ž $20 941-697-0501 C HINA 83 P C serves 1 2 11 serving pieces, white, platinum edge, LN $100 941-830-0524 COO KIN G UTEN S IL S Rachel Ray solid wood in tortise pitcher NEW $30 941-276-1881 C RY S TAL 4 0 P C 1 2 water 1 2 champagne 8 wine 8 cordial sil ver rim LN $50 941-830-0524 ELECTRIC SKILLET GE Excellent condition w/book. $65 941-743-0399 END TABLE S S ALE-wood & glass-brown & white like new $10 941-445-5619 FIREPLA C E T OO L S 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 F OO TBALL TRAY S 15x 20 Ž green field/ball handles new in pkgs 4 for $20 941-697-0501 GRIDDLE COOL T ouc h B ase Presto 10 1/2Ž X 20 1/2 cook area $15, OBO 941-769-3475 LU GG A G E 3 sizes-in-1 convertible! JM New York many pouches Nice! NEW $50 941-276-1881 MIRR O R handmade shells around it 16x16 $30 941-218-4502 FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednes day ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. O IL PAINTIN G 54X4 2 beauti f ul 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 PULLIN G C ART wood & steel Play cart on 4 wheels pulling handle $29 941-697-0794 S H O PPIN G BA GS 7 color f ul, fabric, reusable bags NEW skip the plastic! $5 941-276-1881 TRAY VINTAGE C romwe ll h ammered alum 12x21 handles vil lage scene $15 941-830-0524 TV 52Ž SAMSUNG $175 941-249-3922 V A C UUM BI SS ELL, UPRI G HT, BAG Type Missing 2nd wand $20 239-410-5717 6031 HOLIDAYITEMS 7 BARBIE dolls $ 1 2 each $12 941-218-4502 6035 FURNITURE ARM CHAIR so lid c h erry arms & legs, comfy coral cushions, A+ $90, OBO 941-743-2656 ARM CHAIR S w i ve l R oc k er, A +, full uphol, mauve pink, 2 avail, ea $100, OBO 941-743-2656 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 Twin, Tommy Bahama 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 HAIR C U S HI O N S new 21X21X4 in Riverwood $6 239-849-9815 6035 FURNITURE C HINA C ABINET 2 piece, maple, glass doors $30, OBO 941-235-1839 CHINA CABINET a ll natura l wood/glass 54X17X8 deliver y available $200 941-275-5837 COC KTAIL TABLE Round, Medium Brown Color, All Wood $40 941-257-5500 CO FFEE TABLE & 2 tiered end tables, solid fruitwood, leather top, $295, OBO 941-740-0357 CO FFEE/ S IDE TABLE S(9) var ious sizes and shapes starting at $10, OBO 941-307-9211 COUCH FABRIC fl owers /bl ue background 84X34X26 deliver y extra $125 941-202-3696 CO U C H FLEX S TEEL C ream Color background w/ lighter cream rose pattern. Excellen t cond. $350 941-716-6867 CO U C H T O MMY BAHAM A wicker Excellent con. ligh t wicker $150 941-661-2667 DINETTE S ET hand-painted all wood 24Ž tabletop 2 handmade chairs $150 941-275-5837 DINETTE S ET, TALL wrough t iron 30Ž table+2 fabric chairs like new $200 941-307-9211 DINETTE TABLE wood counter height round, 4 CH. $350, OBO 941-627-6780 DININ G R OO M Table & C hairs Trad., Mahg. (Obl) Tbl. w/ 4 side & 2 Arm Chairs. Exc. Cond. $500, OBO 847-525-7850 DINING SET 48Ž ma h ogan y table top 4 metal frame black chairs $125 941-275-5837 DININ G S ET 54Ž glass top on column+4 fabric upholstered chairs $200 941-307-9211 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 DRE SS ER W/mirror 6 drawers $40, OBO 941-830-2583 ENTERTAINMENT C ENTER 4pc. Entertainment Center TV in cluded. Traditional Mahogany) $400, OBO 847-525-7850 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 FOLDING CHAIRS (4) metal black exc. cond. $20 941-585-8149 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 MATTRE SS & B O X Q UEEN PILLOW TOP GREAT SLEEPING $200 941-391-6377 MATTRE SS Q UEEN BEAU TYREST & box-spring & steel frame $200 941-307-9211 MATTRE SS Twin. good condition$50 941-257-5500 BED MATTRE SS & B O X $100 941-629-5550 MATTRESSES TWIN TWO + 2frames+2headboards+1night stand $150 941-275-5837 METAL FOLDING CHAIRS 8 CHAIRS ex. cond. $20 941-391-6377 PATI O S ET with table 4 chairs ornate chairs cushions. Exc. Cond. asking $90/obo 941 380-7224 RE C LINER EX C ELLENT cond! med. brown $70 941-661-2667 S IDE+PLANT TABLE S wrought iron & wood, 9 various styles from $15 941-743-2656 S LEEPER CO U C H f loral de sign 79X35X30 delivery avail able $175 941-307-9211 S LEEPER SO FA Beige, Very Good Condition! $250. 941-625-0931 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 Head board, Dresser, Trunk, Desk&Mirror, Nightstand, Chairs $250 704-607-2304 W I C KER BEDR OO M S et White, 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 2 WAY RADIO MOTOROLA new $40 941-218-4502 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

PAGE 32

The Sun /Saturday, June 9, 2018 www.yoursun.com E/N/C Page 33 CLASSIFIEDS 9 6040 TV/STEREO/RADIO TV CONSOLE d ar k woo d storage.glass doors.new. $75 941-235-2203 TV R C A CO L O R TRAKPLU S 27Ž monitor, not flat screen $30 941-303-2957 TV 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 1 0 .1Ž WIND O W S 1 0 RCA Cambio 2 in 1 32GB Mem. exc. cond $49 941-697-0794 6065 CLOTHING/JEWELRY ACCESSORIES DRE SS BRIDE/M O THER 2 pc cream lined calf length, short jkt 6/8 pet LN $20 941-697-0501 MEN S W O RK Pants 4 pr navy blue sz 32-33 Perfect Condition all/ $25 941-276-1881 MINK S T O LE Beauti f ul $ 15 0 941-875-8319 RIN G M OO N S T O NE, 14K Y G and Plat. Over.925 Bridge Ring sz.6 $60 941-554-2140 S H O E S W O MEN S S P O RT NE W 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 BOOKS BASEBALL coo ki ng, military, tons more-some 1st ed .50 to $10 941-639-1517 BUYIN G O LD M O NEY SILVERCOINS & PAPER MONEY. 941-626-7785 C ARNIVAL, DEPRE SS I O N & Lenox pcs Mint; super bargains! EA. $15 941-639-1517 CO IN CO LLE C TI O N In wooden display cabinet $150 781-956-8891 COINS P roo f an d m i nt 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 PLATES SPODE 200 A nn i versary Reticulated Cabinet floral print (2) ea $10 941-830-0524 PRE 1 982 C opper Pennies 60+LB @$3 per pound $180, OBO 941-769-3475 R OC KIN G HAM YELL O WARE cuspidor mint stoneware 1900 antique $45 941-639-1517 S ILVER CO IN S u.s.silver coins $75 781-956-8891 S ILVER D O LLAR S 1 8 7 8 to 1935 $25 781-956-8891 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 S TAR WAR S Darth Vader Metal, 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 400 CDUNIT SONY A-1 AND REMOTE $200 941-249-3922 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 6095 MEDICAL 3 WHEELWALKER w/BA S KET & BRAKES NO SEAT NICE $40 941-268-8951 HOVEROUND POWER Wheelchair Great con .New Batery & wheels $449 941-426-4076 6095 MEDICAL KNEE SCOO TER Fat Tires Heavy Duty with Basket $100, OBO 941-769-3475 LIFT C HAIR by PRIDEw/HEAT & VIBRATION Green Fabric, Like NEW $325 941-268-8951 SCOO TER C ARRIER, C omplete. $200. 941-626-2640 W HEEL CHAIR Electeric, Like new condition. New batteries $850 941-626-0995 WHEEL CHAIR H eavy D uty $70; Walker 4 wheel w/ seat Like new $50; 3 wheel walker $25 941-875-8319 W HEEL CHAIR MINI JAZZY, Electric, 6 wheels, worth $5k, asking, $1,000 941-240-8875 6100 HEALTH/BEAUTY 4 WHEEL WALKER adult w / brakes, padded seat and pouch NICE $89 941-493-3851 BATH TUB S AFTY RAIL EASY TO INSTALL $15 941-627-6780 NEEDCASH? HaveAGarage Sale! BATHR OO M SC ALE taylor. lg. size. ex. cond. $25, OBO 941-235-2203 6110 TREES & PLANTS A L O E A G AVE begonia crepe myrtle fern devils backbone staghorn $5 941-202-3696 BEAUTY BERRY, S now, Tamarind, Banana, Orchid tree 3 gal pot $8 941-258-2016 BR O MELIAD S VARI O U S kinds shapes colors and sizes in pots starting at $5 941-202-3696 BUTTERFLY NE C TAR TREAT S CHAYA, PAGODA, CASSIA, CORAL $8 941-258-2016 FERNS MACHO or BOSTON lush tropical in 3 gal pot $8 941-258-2016 FL O RIDA AV OC AD O / CITRUS/ROYAL Poinciana/Jat ropha $10 941-202-3696 FRANGIPANI JATROPHA oyster pineapple pothos snake spider lily $5 941-202-3696 G R O UND CO VER shade, purpl/grn stripe. MASSIVE specimen! $10 941-258-2016 PLUMERIA/FRAN G IPANI in 3 gallon pot. 4 Ft. tall. Also Papaya plant $10 941-697-0794 T urnyou r trashinto cash! Advertise youryard sa l e! 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, CHALICE or MEXICAN FLAME in 3 gal pot $8 941-258-2016 6120 BABY ITEMS S TR O LLER 3 WHEEL Baby Trend (cleaned) $75 941-268-8951 6125 GOLF ACCESSORIES GO LF BA G Brand New, Naples Bay, tan/navy, lots of storage & pockets $150 941-740-0357 GO LF S ET S PR O .putters, quality $75 786-306-6335 GO LFUMBRELA Large new $10 941-218-4502 I DRIVE woods-drive2 1 $ 1 2 5, OBO 941-769-0792 TITLEIST 915 D r i ver & 3 W oo d $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 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 BOWFLEX X2 E xtreme $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,incline1 $350 941-639-3670 RE C UMBENT EXER C I S E BIKE W/ELECTRONICS by Stamina NICE $65 941-268-8951 SCHWINN AIRDYNE exce ll ent condition $150, 941-697-7967 TRIKE 3 Wheel Adult Brand new, Easy To Ride, Big Seat, In Box! $275 941-524-1025 6130 SPORTING GOODS FIREWOOD $100.00 PER PICK UP LOAD NOCAMPINGTRIPIS COMPLETEWITHOUTIT! PINE, OAK, ORCITRUSSPLIT, BUN-DLED, ANDREADYFORTHE FIREPIT! 941-468-4372 6130 SPORTING GOODS KAYAK S 2 Necky Kayaks 1 2  includes 2 paddles and hanging straps $400 941-888-2555 TENNI S RA C KET S 2 f or $ 15, RAQUETTE BALL 4 FOR $20, A LL for $25 941-697-0501 WILSON PROFILE TENNIS Racket, excellent condition, with cover $25 941-473-4828 6131FIREARMS GSG -1 9 11 22 LR Pistol $2 75, GSG-522 22LR Rifle $300. (941) 412-7038 N O TI C E: S eller Acknowledges Compliance With All Exisiting Federal, State and Local Firearms Regulations and Laws in Regards to Sale and Transfer of Advertised Firearms. RUGER LCP 380 w/ CTC Laser Grips, $400, 44 Bull Dog $350 Both New! 941-249-2203 W ANTED TOBUY: Savage Model 110C, Bolt action 243 cal. 941-698-1948 after 1pm 6133 HUNTING & FISHING SUPPLIES A NIMAL H O RN S For S ale: 28 Ž elk horn & 11Ž whitetail deer horn $45 860-388-9919 A NTENNAE BA S E Adjustable antennae base SS $20, OBO 941-629-2708 FISHING POLES Ni ce se l ect i on o f poles get out and GO FISH! Each only $5 941-474-1776 G ULL S WEEP $ 5 0 O B O 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 BI C Y C LE HUFFY S upreme Cruiser 700C pump extra seat $80 941-445-3611 BI C Y C LE MEN S cannondale. ultegra 54cm.ex cond $450 941-235-2203 BIKE Adult. Nice selection o f quality great riding bikes each only $50 941-474-1776 BIKE RA C K f or 2 BIKE S TRUNK MOUNT OR SUV $20 941-268-8951 BIKE RALEI G H Record LTD, Mens, Thin Wheels, Like New! $145 941-257-5500 BIKE WESLO E xerc i se bik e 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 R O ADRA C ER Elios 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 USA ADULT TRIKE NEW TIRES 3 SP CLEAN LG SEAT & BASKETS $250 941-544-0042 WO RK S MAN U S A 3 S P ADULT TRIKE New 26Ž Kevlar tires LG Baskets $250 941-544-0042 6138 TOYS/GAMES M O N O P O LY/ C LUE + 6 Deluxe 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 C HL O RINE TABLET S 3 Ž, in 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 TANNIN G BED sunvision 28bulb all new $350, OBO 941-204-3458 6160 LAWN & GARDEN C UB C ADET riding 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 M OSQ UIT OS P O T S prevent the Zika flu $15 941-624-0928 M O WER BLADE 22 -inch C ra f ts man/Husqvarna Mulching. NEW. $12, OBO 941-766-0637 MOWER MURRAY RIDER 11HP, 30Ž CUTNEWBATTERY$425 (941)763-4818 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 B O AT LADDER Portable Aluminum-PVC 4-step. GC. $18, OBO 941-766-0637 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 1 0 X1 2 tentgood condition $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 HURRI C ANE PANNEL S steel, i ncl tracks and hardware. Vari ous sizes $2/ft 941-492-5910 HURRICANE SHUTTERS $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 A IR CO MPR SSO R 5.5 HP Sears $250 515-745-1535 BUMPIN G D O LLY S (8) plus 3 body hammers BARGAIN 11 pc set only $65 941-474-1776 CERAMIC TILE WET SAW GOOD CONDITION $30 941-202-9172 C LAMP S 3 /4Ž pipe cost 4 00 $75 941-585-8149 DELTA P O WER MITRE S AW 10Ž $25 941-202-9172 DEVIL BI SS 5 2 5 0 Watt Generator Perfect condition, like new! $300 941-626-8448 HITA C HI R O UTER M12VC, 11Amp $50, OBO 941-769-0792 P O RT-A-P O WER $80 941-474-1776 PORTER CABLE pro p l unge router used like new $250, OBO 941-426-4151 RAM S ET C EILIN G master model L1600 w/case & acc $50, OBO 941-426-4151 TILE C UTTER NEWER Q ep 14Ž $10 515-745-1535 TILE WET SAW QEP 650XT Newer $70 515-745-1535 W ET VA C UUM Carpet Cleaner Good condition $35 941-460-9540 6232 CATS N O TI C E: S tatute 5 8 5.1 9 5 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 leas t eight weeks old, have an offi cial health certificate and prop er shots, and be free of intes tinal and external parasites. 6235 LIVESTOCK CHICKENS FOR SALE Treemendous Tree Nursery 6068 Ruff St., North Port Open Tues-Sat 9-2:30 941-468-4372FL-6444A 6236 PET SUPPLIES & SERVICES 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 Kitchen Aid white $10 941-429-1573 DRYER MAGIC CHEF w hi te heavy duty $90 941-303-2957 FREEZER Ni ce, Whi te, $100 (941)763-4818 delivery avail. FRIDGE WATER FILTER N e w Fits Whirlpool, Kenmore call for fitment $15 941-769-3475 MEAT GRINDER new i n b o x $35, OBO 941-769-4949 REFRI G ERAT O R ice maker New in the box, fits most units. $35 941-380-1311 REFRIGERATOR WHIRLPOOL 14.3 cu. ft. White, newer $225, OBO 734-787-0285 STOVE HOTPOINT BLACK Glass top & S.S. Good Condi tion. $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 new very solid-2 to choose from $10 941-445-5619 B OO T S white rubber size 11, new $12 941-496-9252 C ARPET 8 X11 BUR G AND Y GREEN FLORAL NO PETS EXC CD $75 941-202-9172 CO NFEDERATE FLA G new-never flown-3x5 grea t shape $15 941-445-5619 EMER G EN C Y KIT71 piece auto travel new in box $20 941-585-8149 FIREWOOD Split, Bundled, and ready for the firepit! Perfect for these cooler nights! Pine, Oak, Citrus 941-468-4372 G RILL, WEBER C HAR CO AL ,new cover EX.COND.18/22 $40 941-391-6377 KAYAK BLUE DA GG ET ZYDE CO KAYAK $150 941-629-7933 LA S ER DI SC Video $ 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 O RI O LE S BATTIN G helmet-tee shirts. Shirts like new. Size L $10, OBO 941-445-5619

PAGE 33

Page 34 E/N/C www.yoursun.com The Sun / Saturday, June 9, 2018 CLASSIFIEDS 10 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 SAT ONLY 8AM 2PM 2113 Nuremberg Blvd. Hummels, Swarovski crystal animals, Coach, Patio furniture. kitchen items, linens, books ,clothing & MUCH MORE 6004 PORT CHARLOTTE GARAGE SALES FRI.S AT. 8 AM3 : 30 PM 23292 Delavan Ave. 2 FAMILY SALE! Beautiful Dinette Set, 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 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 AdvertiseToday! SAT. ONLY 9AM-3PM 1446 KITTIWAKEDR. BEAUTIFULHOMEFULLOFTREASURES, ANTIQUES& MUCHMORE! 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 NEEDCASH? HaveAGarage Sale! 6006 NORTH PORT AREA GARAGE SALES FRI.-SAT. 9AM-3PM 6160 Hoffman St. 34287 Full House, Restaurant equipment,  73 Mercedes and more. All must go! F i n d i t i n t h e C l a s s i f i e d s 6008 ROTONDA AREA GARAGE SALES FRI & S AT 9 -1 2 614 ROTONDA CIRCLE FURNITURE, TOOLS AND HOUSEHOLD ITEMS 6011 S. VENICE AREA GARAGE SALES PSYCHIC FAIR2nd & 4th Sat. Every month 10am-3pm TOP READERS $15/15 min ANGEL MINISTRIES 2269 S. Tamiami Trail Venice 941-4 92-4995 www.angelministriesfl.org S AT., 7: 00 AM 4129 Hibiscus Rd. ANTIQUESEACHESTS, LARGEAFRICANSTATUES, ASSORTED ITEMSFROMAROUNDTHEWORLD! CLASSIFIED ADSSELL 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 !!! 6260 MISCELLANEOUS FOR SALE PICTURE FRAMES 15 sma ll various sizes $3 941-585-8149 RECORD COLLECTION includes album covers 50 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 TABLE S (2) f olding 5 round lite $75 Ea 941-496-9252 WINE BOTTLES ready for your wine. 60 bottles. $1.00 each. 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 6 BUI C K C A SC ADA $27,990. SILVER, CONV., 4,987 MI. 855-280-4707 DLR 7030 CADILLAC 200 7 C ADILLA C DT S $8,000 48,189 Mi, Good Tires, Bose Sound. Excellent Cond. Just Serviced. 941-662-5801 20 1 2 C ADILLA C S RX $17,990. SILVER, NAV, 56K MI. 855-280-4707 DLR 20 17 C ADILLA C XT5 $29,911. BLACK, NAV, 49K 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 2007 CHEVY HHR $4 000 58,773 Mi., Good Tires, Clean In and Out. Exc. Condition. Just Serviced. 941-662-5801 20 1 2 C HEVY C APTIV A SPORT $9,999.LT, Loaded, Nav, 58K Mi! 313-850-5887 Dlr 20 14 C HEVY IMPALA $18,911. RED, LTZ, 46K MI. 855-280-4707 DLR 7050 CHRYSLER 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 2008 CHRYSLER SEBRING $8,700 Touring Conv, 58K Mi! Excellent Cond! 941-928-9581 20 1 3 C HRY S LER 300 M $13,990. WHITE, NAV, 70K MI. 855-280-4707 DLR 2009 C HRY S LER PT CRUISER 4 CYL. AUTO, 59K MILESMATTAS MOTORS 941-916-9222 DLR 7050 CHRYSLER 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 7070 FORD 2009 F O RD F OC U S $ 5,5 00 69K Miles, Red, Clean! 941-650-8715 Dlr 20 1 2 F O RD F OC U S S E $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 20 14 F O RD F OC U S S E $8,950. 42K Miles. Very Clean! 313-850-5887 Dlr 2015 FORD FIESTA S $9,950. Silver, 36 MPG. Nice Car! 313-850-5887 Dlr 20 1 0 F O RD EXPL O RER $9,977. BLACK, XLT, 98K MI 855-481-2060 DLR 20 15 KIA SO UL $ 1 0 ,5 8 7. Black, 22K Miles, Hatchback. Clean! 313-850-5887 Dlr 20 14 F O RD F OC U S S E $10,805. Sharp! Black, 43K MIles! 313-850-5887 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 2014 FORD FUSION SE $12,969. Ruby Pearl Metallic. 40K Mi. 313-850-5887 Dlr 20 15 F O RD F OC U S S E $13,356. White, Auto Trans, 18K Miles. 313-850-5887 Dlr 20 1 3 F O RD ED G E $15,990. RED, SEL, 59K MI. 855-280-4707 DLR FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednes day ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 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 200 5 F O RD MU S TAN G 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 7080 JEEP 20 14 JEEP G R. C HER O KEE $13,990. WHITE, LATUTUDE 67K MI 855-280-4707 DLR 2011 JEEP WRANGLER $22,500 Sahara unlimited 4x4 74k miles 941-548-8508 2016 JEEP COMPAS LATITUDE MATTAS MOTORS 941-916-9222 DLR 7090 LINCOLN 20 17 LIN CO LN CO NTINENTAL$36,990. TAN, SELECT, 11K MI. 855-280-4707 DLR 7100 MERCURY 1999 MERCURY GRANDMARQUIS $2,500 One Owner, Low Miles, Cold A/C Rides Great. Payment as low as $200 Month. 941-451-4557 dlr 200 4 MER C URY G R. MARQUIS $5,338 GS, Clean, 70K Miles, Beige 941-650-8715 Dlr 7135 SATURN USED SATURN CARS & SUVs Starting at $1,800 & Up. Saturn Parts Available. Pro Power Auto Sales941-627-8822www.propowerauto.com 2003 S ATURN I O N $2 ,5 00 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 2010 ACURA TL $9,787 PALLEDIUM METALLIC 157K MI 855-481-2060 DLR 2016 ACURA RDX $24,950 BASQUE RED PEARL, 30K MI 855-481-2060 DLR 7148 BMW 2006 BMW 3 S ERIE S $8,877. ALPINE WHITE, 330i 85K MI 855-481-2060 DLR 20 1 6 BMW X1 $26,911. BLACK, 26K MI. 855-280-4707 DLR 2015 BMW 650I $47,900. BLACK, NAV, 40K MI. 855-280-4707 DLR 7160 HONDA 2008 H O NDA C R-V, $7,950 BEIGE METALLIC, EX-L 95K MI 855-481-2060 DLR 200 7 H O NDA ELEMENT, $9,877. ATOMIC BLUE, EX, 116K MI 855-481-2060 DLR 20 1 0 H 0 NDA A CCO RD $9,987. METAL METALLIC, LX 80K MI 855-481-2060 DLR 2009 H O NDA A CCO RD, $9,987. BLUE PEARL, LX-P 95K MI 855-481-2060 DLR 2009 H O NDA C R-V, $11,477 BLUE METALLIC, EX-L 120K MI 855-481-2060 DLR 20 15 H O NDA A CCO RD $18,990 BLACK, EX-L 32K MI 855-280-4707 DLR 2008 HONDA ACCORD EX 95KMIMATTAS MOTORS 941-916-9222 DLR 7163 HYUNDAI 2007 HYUNDAI TUCSON $5,987. PLATINUM, GLS, 109K MI 855-481-2060 DLR 2009 HYUNDAI S ANTA-FE, $9,877. SLATE PEARL, LTD, 130K MI 855-481-2060 DLR 20 14 HYUNDAI SO NATA $12,990. RED, GLS, 58K MI 855-280-4707 DLR 20 1 3 HYUNDAI S ANTE FE $16,990. WHITE, NAV, 67K MI 855-280-4707 DLR 200 7 HYUNDAI S ANTE FE S E ABSOLUTELY GORGEOUS! MATTAS MOTORS 941-916-9222 DLR 7177 KIA 20 11 KIA S P O RTA G E $6,995. Grey. Runs Great! 941-650-8715 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 20 17 KIA F O RTE LX $12,916.Cream Puff, 18K Miles. 313-850-5887 Dlr 20 11 KIA SO UL PLU S 4 CYL. AUTO, EXTRA CLEAN. MATTAS MOTORS 941-916-9222 DLR 7178 LEXUS 200 7 LEXU S E S 3 5 0 $11,877 RUBY RED METALLIC 74K MI 855-481-2060 DLR 2003 LEXU S SC -4 30 $18,990. WHITE, NAV, 37K MI. 855-280-4707 DLR 2015 LEXUS CT 200H $21,990. AGATE, CERT, 31K MI. 855-280-4707 DLR 20 1 3 LEXU S E S 3 5 0 $22,990. SATIN, CERT, NAV 34K MI. 855-280-4707 DLR 20 1 2 LEXU S L S -4 60 $26,990. SILVER, CERT, NAV 64K MI. 855-280-4707 DLR 2015 LEXUS NX 200T $30,990. WHITE, CERT, 29K MI. 855-280-4707 DLR 20 1 0 LEXU S RX3 5 0 $30,990. BLUE, 59K MI. 855-280-4707 DLR 20 15 LEXU S GS 3 5 0 $31,911. BLACK, CERT, NAV 32K MI. 855-280-4707 DLR 20 1 6 LEXU S E S 3 5 0 $34,911. BLACK, CERT, NAV 17K MI. 855-280-4707 DLR 20 15 LEXU S RX3 5 0 $34,990. RED, CERT, NAV, 11K MI. 855-280-4707 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 11 MERCEDES-BENZ S 55 0 4M $26,990. WHITE, NAV, 75K MI. 855-280-4707 DLR 2009 MERCEDES S CLASS $27,987. GRAY METALLIC, 55K MI 855-481-2060 DLR 20 14 MERCEDES-BENZ S 55 0 $53,990. WHITE, NAV, 43K 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 7200 NISSAN 20 14 NI SS AN ALTIMA S $9,850. White, 2.5, 4 Cyl., 75K Mi. 313-850-5887 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 20 11 P O R SC HE B O X S TER $41,990. RED, NAV, 16K MI. 855-280-4707 DLR 7206 SAAB 2008 SAAB 9 3 $7,987. POLAR WHITE, 63K MI 855-481-2060 DLR 7208 SUZUKI 2008 PORSCHE 911-S $48K Yellow/Black, Ceramic brakes, Chrono, 27k mi, Sunroof 941-763-9238 7210 TOYOTA 1999 TOYOTA CAMRY LE $2,400.136K Miles. Venice Senior Owner. Auto. A/C. All Records. 941-493-7629 200 4 T O Y O TA C AMRY 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 TOYOTA SOLARA $7,987. SUPER RED V, SLE, 121K MI 855-481-2060 DLR 2007 TOYOTA PRIUS $8,477. BLUE, 96K MI 855-481-2060 DLR 2012 TOYOTA PRIUS $12,000 4 Door, Only 31K Miles! (941)-639-1843 20 1 2 T O Y O TA PRIU S V $13,990.GRAY, 56K MI. 855-280-4707 DLR 20 11 T O Y O TA AVAL O N $13,990. BLUE, 55K MI. 855-280-4707 DLR 20 15 T O Y O TA S IENNA $25,990. BLACK, XLE, 30K MI. 855-280-4707 DLR 2015 TOYOTA TUNDRA $35,990. GRAY, LTD, 4X4, 35K MI. 855-280-4707 DLR 7220 VOLKSWAGEN 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 7250 ANTIQUES/ COLLECTIBLES F O RD M O DEL-T PART S & 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 CASHFOR ALL TRUCKS & CARS ANY COND RUNNING OR NOT. (352)-342-7037 BEST $$ FOR JUNKERS 7 Days, FAST PICKUP941-286-3122, 623-5550 W E BUY CARS & PICK UPS RUNNING OR NOT! $400 CASH + UP Frank 941-276-0204 7260 AUTOS WANTED AA AUTO BUYING Classics, Musclecars, Convertibles, TOP $$ PAID (239)-565-1618 WE BUY & PICK UP JUNK CARS 941-661-1928 7270 AUTO PARTS/ ACCESSORIES C AR T O WHIT C H o ff el-camino $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 : LIKE new fits Buick Luc. or like sedan. $70 941-496-7983 H O LLEY VALVE C overs Aluminum finned Holley $125 941-629-6429 CO RVETTE FA C T O R Y Corvette Aluminum finned Valve Covers $150 941-629-6429 C LA SS C M/H CO VER 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 CAR COVER N ew C over M aster 1 00% 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 7290 VANS 2000 CHRYSLER GRANDV OYAGER $2,250 White, 3rd row seating, new tires & battery, cold AC good cond 401-359-6102 20 1 0 C HRY S LER 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 2015 DODGE G ran d 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 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 20 1 0 D O D G E RAM 15 00 $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 F O RD F-15 0 $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 2016 TOYOTA 4 RUNNER $32,990 WHITE, NAV, 20K MI. 855-280-4707 DLR

PAGE 34

The Sun /Saturday, June 9, 2018 www.yoursun.com E/N/C Page 35 CLASSIFIEDS Fishing For A New Career? Check Out The Classifieds In The 11 7300 TRUCKS/ PICK-UPS 2017 TOYOTA TACOMA SR5, $30,000 4 Door, Desert Sand, 3K miles. 941-627-3698 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 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 (Approx 30 Hrs), Garmin 441S GPS, Trolling Motor, 2 Stickit Anchor 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 Statetooms, Westerbeke Diesel, only 2.6Ft Draft with Boards up. Air Conditioned, Price Just RE DUCED! Locally available. Call Skip Mansfield 941-769-0468 7333 MISC.BOATS 8  WALKER BAY New Walker Bay 8 NEVER IN WATER. $750 307-690-3704 7338 MARINE SUPPLY & EQUIP. G ULL S WEEP $ 5 0 O B O 941-629-2708 BOAT LIFT : El evator b oat lif t $500 941-539-4178 S TEERIN G WHEEL S 2 6 spoke 15Ž SS steering wheels. $75.00 each $75, OBO 941-629-2708 A NTENNAE BA S E Adjustable antennae base SS $20, OBO 941-629-2708 7339 CANOES/KAYAKS 1 0 .4 S UND O LPHIN DE S TIN NEW! $200 941-698-1483 7341 TRAILER & ACCESSORIES NEW SHIPMENT!ENCLOSEDTRAILERSBYLARK ANDOPENTRAILERSBYTRIPLE CROWNINSTOCKALSO NEW CARGOCRAFTENCLOSEDTRAILERSMATTAS MOTORS 941-916-9222 DLR NEEDCASH? NEW C AR GO C RAFT ENCLOSED 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 Classified=Sales 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 CLASS BSLARGEST DEALER IN USAFamily owned/operated GERZENYS R.V. WORLD2110 US 41, Nokomis I-75 Exit 195 (941) 202-6422 BODY SHOPMotor Home, Trailer Truck & Auto Scratch & Dent to Full Body PaintFree EstimatesGERZENYS RV WORLD 2110 US 41, NOKOMIS (941) 966-5335 7380 MOTOR HOMES / RVs 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 RV HOTLINE 1-877-684-5132 Blue-Ox Tow Hitches Sold & Installed. PRO-POWER AUTO SALES 4140 Whidden Blvd PC 33980 (941) 627-8822 7380 MOTOR HOMES / RVs TRAILERS/5TH WHEELS TOY HAULERS/ SLIDE INS Top Brands Best PricesNOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 WWW.RVWORLDINC.COM OVER 800 RVS IN STOCK! *SALES *SERVICE *PARTS *BODYFAMILYOWNEDAND OPERATEDGERZENYS RV WORLD2110 US41, NOKOMISI-75 EXIT195 941-202-6422 NEAROSCARSCHERERSTATEPARK WWW.RVWORLDINC.COM 7383 STORAGE W ANTEDTO RENT: Garage for Car, 9 Opening x 23 Deep in En glewood Area 631-398-2752 T urnyou r trashinto cash! Advertise youryard sa l e! PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! Make a difference PHOTO PROVIDEDLooking for something do this summer? Volunteer with Charlotte County Habitat for Humanity and Earn Bright Future Credits. You can learn new skills on a construction site or in one of our four ReSale Stores. Make this summer matter and pay it forward! Call Pam at 941-6393162. For more information, visit their website at www. charlottecountyhfh.org. adno=719887 adno=720037

PAGE 35

Page 36 E/N/C www.yoursun.com The Sun / Saturday, June 9, 2018 CLASSIFIEDS 12 BOCA GRANDE 16740 Grande Quay Drive Carol Stewart 941-276-1162 D5920860 $1,690,000 VENICE 730 N River Road Marcia Cullinan 941-662-5878 D5916235 $1,400,000 PALM ISLAND 61 S Gulf Boulevard Ellen Baker & Kevin Mackin 941-268-4999 & 941-769-0198 D5913680 $1,490,000 LOCALLY KNOWN. GLOBALLY CONNECTED. PUNTA GORDA1361 Willet Court Jennifer Calenda 941-916-0798 C7248447 $525,000 ENGLEWOOD2700 N Beach Road B104 Debi Benson 941-815-5969 D5923108 $499,999 PUNTA GORDA3321 Sunset Key Circle 209 Crystal Coovert 941-322-7133 C7250713 $499,900 PUNTA GORDA13250 Oakwood Court Sheila Meeks 941-661-2257 C7247564 $485,000 VENICE19787 Cobblestone Circle Bryan Dwyer 941-809-9106 A4193539 $475,000 PUNTA GORDA24189 Savory Lane Sandra Limberger 239-898-5238 C7401167 $339,900 PLACIDA222 Westwind Drive Ellen Baker & Michael Hollenbeck 941-268-4999 D6100545 $339,900 VENICE403 Wellington Court Susan Brooker 941-223-6055 N6100583 $327,500 VENICE5081 Winter Rose Way Magda Cetta Whelton 941-408-4047 N5916120 $305,000 VENICE1606 Monarch Drive 1606 Scott Johnston 941-232-5482 N5916402 $299,900 PUNTA GORDA3329 Sunset Key Circle 508 Cynthia Ouellette 239-851-2216 C7401225 $624,900 VENICE430 Otter Creek Drive Martha Pike 941-716-4392 N5916115 $579,900 NOKOMIS/NORTH VENICE616 S Casey Key Road Peter Mann 941-914-5657 N6100721 $549,000 PLACIDA11220 Hacienda Del Mar Blvd A201 Krista S. Potthast-Haynes, P.A. 941-759-3796 D5916007 $529,000 VENICE4353 Via Del Santi Kathleen Griffin 941-302-3979 A4404525 $529,000 PALM ISLAND11220 Hacienda Del Mar Boulevard 203 Kevin Mackin 941-769-0198 D5922968 $369,900 VENICE557 Park Estates Square Robin Sullivan 941-467-4210 N6100475 $359,000 ROTONDA WEST220 Broadmoor Lane Karen Brown 941-380-2820 C7248036 $358,000 VENICE1647 Lancashire Drive 1647 Helene Johnston, P.A. 941-232-5484 A4404210 $349,000 ENGLEWOOD1112 S McCall Road 312 Shawna Wagar 727-420-4987 D5922075 $345,000 NORTH PORT/VENICE2863 Tishman Avenue Ron Paul 941-483-0866 N6100664 $214,500 PUNTA GORDA2090 Matecumbe Key Road 1707 Christine Chamberlin 941-268-3172 C7401450 $184,900 PORT CHARLOTTE746 Red Bay Street Greg Oberlander 941-468-1460 N5916905 $169,000 LAKE SUZY12144 SW Egret Circle 106 Leo Roberts 941-916-0598 C7250994 $135,000 VENICE3730 Cadbury Circle 331 Joan McMahon 941-306-9353 N5917387 $135,000 PUNTA GORDA25225 Rampart Boulevard 802 Debra Gurin 941-875-3242 C7401701 $120,000 PUNTA GORDA3333 Sunset Key Circle 702 Jennifer Calenda 941-916-0798 C7231403 $474,900 ENGLEWOOD8541 Amberjack Circle 402 Dee Dee Zor & Erin Halstead 614-330-2210 D5923680 $449,000 PLACIDA8944 Scallop Way Elizabeth Burr & Shawna Wagar941-855-1142 & 727-420-4987 D5923173 $399,000 NORTH PORT1926 Silver Palm Road Ken Callahan 941-676-0901 D5923710 $379,900 OSPREY222 Burney Road Kathleen Griffin 941-302-3979 A4400239 $375,000 PUNTA GORDA3392 Sunset Key Circle B Ken & Sue Parr 941-916-1252 C7249092 $295,000 ENGLEWOOD10735 Trophy Drive Yvonne Wolf 941-855-1566 D6100534 $292,900 PORT CHARLOTTE8089 Antwerp Circle Ellen Baker & Michael Hollenbeck 941-268-4999 D5923359 $258,450 VENICE1911 Hawthorne Road Laura Bennawy 941-416-3132 N5916314 $245,000 VENICE1669 Monarch Drive 103 Amy Wilson-Moghina 941-275-9353 A4213252 $245,000 PLACIDA7070 Placida Road 1121 Shawna Wagar 727-420-4987 D6100747 $239,900 CASEY KEY 3250 Casey Key Road Deborah Beacham 941-376-2688 A4207350 $3,499,000 NOKOMIS/NORTH VENICE 199 Bayview Parkway Helen Moore 941-724-2030 N6100311 $799,000 PUNTA GORDA 1478 Kittiwake Drive Sheila Meeks 941-661-2257 C7246589 $856,700 VENICE BEACH 550 Flamingo Drive 202 Michelle Hupp 941-773-5464 N5912330 $1,100,000 SARASOTA 687 N Macewen Drive Rosalie Phillips 941-544-4430 A4211639 $1,125,000 MSC MORTGAGE | MSC TITLE | MS&C COMMERCIAL NEW HOMES & CONDOMINIUMS | RENTAL888.552.5228 michaelsaunders.comLICENSED REAL ESTATE BROKEROPEN HOUSES SUNDAYS 1Â…4 PMmichaelsaunders.com SUNDAY'S OPEN HOUSES ENGLEWOOD 1953 Fairview Drive. $349,900. Erin Halstead. 941-270-0539. A4213338 29 Charleston Cir. $279,900. Ron Paul. 941-483-0866. N6100045 NOKOMIS/NORTH VENICE 157 Inlets Boulevard. $364,999. Marilyn Tibball. 941-350-1832. N5916213 633 Leger Drive 633. $157,000. Dina Dallas. 615-330-7978. N6100510 PORT CHARLOTTE 3773 Cobblestone Lane. $245,000. Crystal Coovert. 941322-7133. C7251290 PUNTA GORDA 25267 Puerta Drive. $210,000. Christine Chamberlin. 941-2683172. C7400548 25225 Rampart Boulevard 802. $120,000. Debra Gurin. 941875-3242. C7401701 VENICE 769 Sawgrass Bridge Road. $349,900. Darla Hancock. 941224-6777. N5916484 1220 Poplar Avenue. $274,000. Patti Roper. 303-247-1979. A4211763 521 Fallbrook Drive. $265,000. Dianne Corcoran. 941-266-1426. N5916997 1629 Monarch Drive 1629. $264,500. Cheryl Torres. 941915-9026. A4400616 717 Guild Drive. $259,600. Sherrey Welch. 941-223-6318. N6100652 803 Harrington Lake Drive N 75. $229,900. Patty Stewart. 941-544-7403. N5917018 902 Casa Del Lago Way 902. $222,000. Reatha Valera. 941875-4770. D6100495 adno=54537212

PAGE 36

The News Wire Saturday, June 9, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Facebooks shared user data with select companiesS ee page 3 PARIS „ Anthony Bourdain, the celebrity chef and citizen of the world who inspired millions to share his delight in food and the bonds it created, was found dead in his hotel room Friday in France while working on his CNN series on culinary traditions. He was 61. CNN con“rmed the death, saying that Bourdain was found unresponsive Friday morning by friend and chef Eric Ripert, and the company called the death a suicide. A prosecutor in eastern France said Bourdain apparently hanged himself in a luxury hotel in the small town of Kayserberg on the Alsatian wine route. French media quoted Colmar prosecutor Christian de Rocquigny du Fayel as saying that at this stageŽ nothing suggests that another person was involved. However, investigators were verifying the circumstances of Bourdains death. Widely loved and rarely afraid to speak his mind, he mixed a coarseness and whimsical sense of adventurousness, true to the rock n roll music he loved. Bourdains Parts UnknownŽ seemed like an odd choice for CNN when it started in 2013 „ part travelogue, part history lesson, part love letter to exotic foods. Each trip was an adventure. There had been nothing quite like it on the staid news network, and it became an immediate hit. Within hours of his death, Kitchen Con“dentialŽ was in the top 20 on Amazon.com. We are constantly asking ourselves, “rst and foremost, what is the most (messed) up thing we can do next week?Ž he said in a 2014 interview with the AP. Bourdains breakthrough as an author came with the 2000 publication of his Kitchen Con“dential: Adventures in the Culinary Underbelly.Ž The book created a sensation by combining frank details of his life and career with behindthe-scenes observations on the culinary industry. Colleagues, friends and admirers shared their grief Friday. CNN chief executive Jeff Zucker sent a company letter calling Bourdain an exceptional talent. A storyteller. WASHINGTON (AP) „ One U.S. special operations soldier was killed and four U.S. service members wounded in an enemy attackŽ Friday in Somalia, the U.S. military said „ casualties that are likely to put renewed scrutiny on Americas counterterror operations in Africa. Its the “rst public announcement of a U.S. military combat death on the continent since four U.S. service members were killed in a militant ambush in the west African nation of Niger in October. President Donald Trump paid tribute on Twitter Friday night, offering thoughts and prayersŽ to the families of the soldier who was killed and those who were wounded. They are truly all HEROES,Ž he tweeted. U.S. Africa Command said in a statement that U.S. troops with Somali and Kenyan forces came under mortar and smallarms “re in Jubaland, Somalia, at around 2:45 p.m. local time. One member of the partner forcesŽ was wounded. One of the wounded U.S. service members received suf“cient medical care in the “eld, and the other three were medically evacuated for additional treatment. The statement did not identify the attackers but said a larger force of about 800 Somali and Kenyan troops were conducting a multi-day operation against al-Shabab militants about 217 miles southwest of the capital, Mogadishu, when the attack occurred. The operation aimed to clear the Somalia-based extremist group al-Shabab from contested areas. The U.S. provided advice, assistance and aerial surveillance during the mission, the statement said. Al-Shabab claimed credit for the attack, the SITE Intelligence Group said in a statement Friday. The U.S. has about 1,000 special operations personnel in Africa. LA MALBAIE, Quebec „ Bruising for a “ght, President Donald Trump barreled into the Group of Seven summit Friday, eager to confront longtime U.S. allies over a burgeoning trade dispute and insisting Russia should be brought back into the fold. Trump joined the leaders of major industrialized nations in an idyllic Canadian resort town after days of escalating con”ict over new U.S. tariffs he slapped on imports of steel and aluminum. Facing pointed criticism from increasingly disillusioned allies, he punched back, uncowed by the growing global outcry. Look, all of these countries have been taking advantage of the United States on trade,Ž Trump told reporters as he left the White House, repeating his longstanding complaints about trade de“cits and tariffs. He declared: We have to straighten it out.Ž However, he did seek to lower the temperature after his arrival, bantering easily during a one-on-one meeting with Canadian Prime Minister Justin Trudeau and joking that the neighboring leader had agreed to cut all tariffs and all trade barriers.Ž Still, the fundamental differences remained clear. Trump said he and Trudeau were talking trade and the U.S.Canada-Mexico NAFTA accord could take a different form. Asked if Trudeau was upset hed be leaving Canada early, Trump joked, Hes happy.Ž Before arriving at the meeting of the group, which some suggest Trump is pushing from the Group of Seven into G-6 plus one,Ž he further stirred the pot by asking why Russia wasnt included in the group. They should let Russia come back in because we should have Russia at the negotiating table,Ž he said. Russia was ousted from the elite group in 2014 as punishment for President Vladimir Putins annexation of Crimea and support for pro-Russian separatists in Ukraine. In the U.S., special counsel Robert Mueller is investigating whether For more than a year, the state of Florida failed to conduct national background checks on tens of thousands of applications for concealed weapons permits, potentially allowing drug addicts or people with a mental illness to carry “rearms in public. A previously unreported Of“ce of Inspector General investigation found that in February 2016 the Florida Department of Agriculture and Consumer Services stopped using a FBI crime database called the National Instant Criminal Background Check System that ensures applicants who want to carry a gun do not have a disqualifying history in other states. The employee in charge of the background checks could not log into the system, the investigator learned. The problem went unresolved until discovered by another worker in March 2017 „ meaning that for more than a year applications got approved without the required background check. During that time, which coincided with the June 12, 2016, shooting at Pulse nightclub that left 50 dead, the state saw an unprecedented spike in applications for concealed weapons permits. There were 134,000 requests for permits in the “scal year ending in June 2015. The next 12 months broke a record, 245,000 applications, which was topped again in 2017 when the department received 275,000 applications. Department employees interviewed for the report called the NICS checks extremely important.Ž Concealed weapons licenses may have been issued to potentially ineligible individuals.Ž If it came out they werent conducted, this could cause an embarrassment to the agency,Ž the report said. Agriculture Commissioner Adam Putnam has made it a priority to speed up the issuing of concealed weapons permits since he was elected in 2010. In 2012, he held a news conference to celebrate the states one millionth concealed weapons permit, noting the time it took to process an application fell from 12 weeks to 35 days on his watch. There are now 1.8 million concealed Celebrity chef Anthony Bourdain dies in apparent suicide1 US soldier killed, 4 wounded in attack in SomaliaState stopped weapons background checks for a year because it couldnt log inBy ANGELA CHARLTONASSOCIATED PRESSBy CATHERINE LUCEY and ROB GILLIESASSOCIATED PRESSBy STEVE BOUSQUET TAMPA BAY TIMES WEAPONS | 8 BOURDAIN | 8 G-7 | 8 AP FILE PHOTOIn this Nov. 2, 2016, le photo, Anthony Bourdain participates in the BUILD Speaker Series. AP PHOTOSU.S. President Donald Trump shakes hands with Canadian Prime Minister Justin Trudeau during a meeting at the G-7 summit, Friday, in Charlevoix, Canada. Trump barrels into G-7 summit, ready to fight US alliesLOS ANGELES „ President Donald Trump said Friday that he was inclined to support a bipartisan effort in Congress to ease the U.S. ban on marijuana, a proposal that would dramatically reshape the nations legal landscape for pot users and businesses. The federal ban that puts marijuana on the same level as LSD and heroin has created a con”ict with about 30 states that have legalized pot in some form, creating a two-tiered enforcement system at the state and federal levels. The legislation would ensure states have the right to determine the best approach to marijuana within their borders, but some U.S. restrictions would remain, including sales of non-medical pot to people under 21. The proposal introduced Thursday has support from members of Congress from both parties, including Republican U.S. Sen. Cory Gardner of Colorado. I support Senator Gardner. I know exactly what hes doing,Ž Trump told reporters in Washington, when asked about the legislation. Were looking at it. But I probably will end up supporting that, yes.Ž The presidents remarks place him in con”ict with his own Justice Department and Attorney General Jeff Sessions, who staunchly opposes marijuana. He lifted an Obama administration policy and freed federal prosecutors to more aggressively pursue cases in states that have legalized marijuana. Asked about the measure in an interview with Colorado Public Radio, Sessions said, Well see how far it goes and how much support there is. ... My view is clear: The federal law remains in effect nationwide, just as it does for heroin and cocaine.Ž The proposals prospects in Congress were unclear. Trump signals support for states deciding if pot is legalBy MICHAEL R. BLOODASSOCIATED PRESS POT | 8 AP FILE PHOTOVarious types of marijuana are on display at a marijuana dispensary in Oakland, California. President Donald Trump talks with German Chancellor Angela Merkel after the family photo during the G-7 Summit Friday. President Donald Trump meets with French President Emmanuel Macron during the G-7 summit Friday.

PAGE 37

Page 2 www.yoursun.com The Sun / Saturday, June 9, 2018 UNITED NATIONS „ Indonesia defeated the Maldives on Friday in the only contested election for a seat on the Security Council starting Jan. 1 and will join the U.N.s most powerful body along with Germany, Belgium, South Africa and the Dominican Republic. General Assembly President Miroslav Lajcak announced the results of the secret ballot vote in the 193-member world body to loud applause. The four countries running without opposition all received over 180 votes. Indonesia is the worlds most populous Muslim nation and has been on the council three times previously. It defeated the Maldives, a small Indian Ocean island nation which has never served on the council, by a vote of 144-46. Indonesias Foreign Minister Retno Marsudi told reporters afterward that her country will work on the council to promote peacekeeping and peacebuilding, con”ict prevention, and U.N. development and environmental protection goals for 2030. Indonesia will also make combatting terrorism and radicalization through developing a global comprehensive approach that addresses their root causesŽ a priority, she said. The Security Council has “ve permanent members „ the United States, Russia, China, Britain and France „ and 10 members elected by the General Assembly for two-year terms. Five countries are elected every year. Winning a seat on the Security Council is a pinnacle of achievement for many countries because it gives them a strong voice in matters dealing with international peace and security ranging from con”icts in Syria, Yemen and South Sudan to the nuclear threat posed by North Korea and attacks by extremist groups such as the Islamic State and al-Qaida. Candidates for non-permanent seats are chosen by regional groups, and Indonesia and the Maldives were in a contest for the Asia-Paci“c groups seat. Belgium and Germany, which have each served on the council “ve times previously, were elected from the Western European and Others group of nations known as WEOG. Israel, which was facing an uphill struggle in a threeway race for two WEOG seats, dropped out last month saying it decided to postpone its candidacy.Ž Germanys Foreign Minister Heiko Maas told reporters Friday the result was a fantastic outcomeŽ that showed the high degree of trustŽ from other nations. We now want to live up to this trust,Ž he said. We want to be a strong voice for peace in the Security Council, but above all, we want a multilateral world order for the future,Ž Maas said. We will not shy away, but rather stand “rm in the face of dif“cult decisions. We want to contribute to con”ict resolution and crisis prevention.Ž South Africa, which has been on the council twice, was elected from the Africa group. South Africas Foreign Minister Lindiwe Sisulu told reporters her country was honored and humbledŽ for the support and announced that its two years on the council will be dedicated to the legacy of Nelson Mandela, our icon, and his commitment to peace.Ž She said that to mark the 100th anniversary of Mandelas birth this year, the General Assembly will hold a peace summitŽ in September where South Africa will unveil a statue that will remain at the U.N. to honor him.Indonesia wins UN council seat along with Germany, Belgium AP PHOTOBelgian Foreign Minister Didier Reynders, left, reacts after being voted in during the election of ve non-permanent members of the Security Council, Friday, at United Nations headquarters. HEADLINE NEWS FROM AROUND THE WORLDEl Salvador prosecutors order arrest of ex-president Funes Study: Women trail men not just in pay, but more in pensions Hurricane Aletta a Category 4 storm in Pacific off Mexico Greek wildfire reveals hoard of plundered antiquities Romanias measles outbreak kills dozens of childrenSAN SALVADOR, El Salvador (AP) „ Pr osecutors in El Salvador say arrest warrants have been issued for former President Mauricio Funes and more than two dozen others from his inner circle on a host of corruption charges. Salvadoran Attorney General Douglas Menendez says the 31 arrest orders include Funes private secretary, his long-time partner Ada Mitchelle Guzman Siguenza, his ex-wife Regina Canas and two of Funes sons. Menendez said Friday in a news conference that Funes government diverted $351 million in public funds. Funes held of“ce from 2009 to 2014, and has been living in exile in Nicaragua since 2016. GENEVA (AP) „ A new study by the organizers of the elite Davos forum has found that women dont just trail men when it comes to making money in many developed countries, theyre even farther behind when it comes to pensions. The World Economic Forum says the gender pension gapŽ is more than 35 percent in Europe and the United States „ more than double the gender gap in pay „ and its growing. WEF says Friday that the gap is expected to reach $400 trillion by 2050, partly a knock-on effect from women lagging behind men in take-home pay as well as fewer years on the job on average. Other contributing factors cited include womens tendency to be more conservative with their investments, and their longer life expectancy than men on average. MEXICO CITY (AP) „ Hurricane Aletta strengthened to a powerful Category 4 storm in the open Paci“c on Friday, but it was well off the Mexican coast and forecast to head farther out to sea. The U.S. National Hurricane Center says Aletta is centered about 530 miles west-southwest of Manzanillo, Mexico. The storm has maximum sustained winds of 140 mph and is moving toward the west-northwest at 6 mph. The center said swells generated by Aletta would begin to hit portions of mainland Mexico and ATHENS, Greece (AP) „ A brush “re in central Greece has helped authorities discover a hoard of illegally excavated antiquities. The Greek culture ministry said Friday that “re“ghters trying to extinguish the blaze found about 200 artifacts, some as much as 2,800 years old, in plastic bags hidden under bushes. The discovery was made Thursday in the countryside between the villages of Livanates and Megaplatanos, some 93 miles northwest of Athens. A ministry statement said most of the pottery and metal objects were unharmed by the “re, while some bore traces of smoke. Authorities are trying to establish who excavated and hid the artifacts, some of which had been cleaned and undergone basic repairs on the spot. Under Greek law, all ancient artifacts found in the country are state property. CHITILA, Romania (AP) „ An outbreak of measles in Romania has killed dozens of infants and children, with 200 new cases reported each week. Doctors say the surge in the disease is fueled by the countrys low rate of vaccination. Some Romanian celebrities have waged media campaigns warning about the perils of immunization, and local superstitions such as keeping the vaccine-preventable disease at bay with cabbage juice or not cleaning ones house have also exasperated doctors. Some doctors also complain they dont have suf“cient stocks of vaccines. Some 13,700 people in Romania have contracted measles since the epidemic began in 2016, and 55 have died, of whom only one had been immunized, according to the National Center for the Supervision and Control of Transmissible Diseases. The European Center for By EDITH M. LEDERERASSOCIATED PRESSWORLD NEWSDisease Prevention and Control said the number of measles cases across the continent tripled last year, with Romania, Ukraine and Italy the worst affected. The World Health Organization recommends a 95 percent level of vaccination for measles but Romania has one of the lowest European rates „ less than 84 percent. the west coast of Baja California Sur and continue through the weekend, likely causing life-threatening surf and rip current conditions.Ž TODAY / TONIGHTA morning t-storm in spots Partly cloudy and humidHIGH 91 LOW 7345% chance of rain 25% chance of rainPartly sunny, a t-storm in spots; humid89 / 7345% chance of rain SUNDAY GULF WATER TEMPERATUREMostly cloudy87 / 7225% chance of rain MONDAYA p.m. shower or thunderstorm around90 / 7345% chance of rain TUESDAYNice with intervals of clouds and sunshine89 / 7325% chance of rain THURSDAYMostly cloudy, a shower and t-storm around89 / 7360% chance of rain WEDNESDAY 1 5 11 11 3 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery high 050100150200300500 330-50 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 VENICE79931011029691Air Quality Index readings as of FridayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Friday Sebring through 2 p.m. Friday Venice through 2 p.m. Friday24 hours through 2 p.m. Fri. 1.73Ž Month to date 1.85Ž Normal month to date 1.58Ž Year to date 22.15Ž Normal year to date 13.62Ž Record 1.77Ž (2012) 24 hours through 2 p.m. Fri. 1.44Ž 24 hours through 2 p.m. Fri. 0.02Ž Month to date 0.03Ž Normal month to date 1.45Ž Year to date 10.29Ž Normal year to date 14.69Ž Record 1.77Ž (2012) High/Low 89/71 Normal High/Low 92/71 Record High 97 (1980) Record Low 65 (1970) High/Low 87/69 High/Low 86/73 Normal High/Low 89/72 Record High 97 (2011) Record Low 63 (1956)Pollen Index readings as of Friday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 1.15 1.59 2.03 5.80/1994 May 15.98 2.74 2.50 15.98/2018 J un. 1.85 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 22.15 60.36 50.74 (since 1931) T otals are from a 24-hour period ending at 5 p.m. City Hi Lo W Hi Lo W FLORIDA CITIES Today Sun.Apalachicola 86 74 pc 87 75 t Bradenton 89 75 t 87 75 pc Clearwater 88 75 c 87 75 sh Coral Springs 89 76 pc 87 74 t Daytona Beach 86 71 t 86 70 t Fort Lauderdale 88 76 c 86 75 pc Fort Myers 92 74 pc 90 73 t Gainesville 87 68 pc 89 69 sh Jacksonville 88 68 t 88 70 t Key Largo 87 79 pc 85 77 pc Key West 87 79 pc 85 78 pc Lakeland 90 71 pc 90 70 pc Melbourne 88 75 pc 87 73 pc Miami 87 74 t 85 74 t Naples 90 76 pc 89 76 pc Ocala 88 68 pc 89 68 sh Okeechobee 88 71 pc 87 70 pc Orlando 90 70 pc 90 71 t Panama City 84 71 t 85 72 c Pensacola 89 73 pc 87 75 c Pompano Beach 87 75 pc 85 73 pc St. Augustine 86 70 t 86 69 t St. Petersburg 89 73 pc 88 74 pc Sarasota 89 72 pc 88 72 sh Tallahassee 89 69 pc 87 70 t Tampa 90 75 pc 89 74 pc Vero Beach 88 71 pc 87 71 pc West Palm Beach 87 75 pc 85 73 t Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 12:03a 6:15a 12:23p 7:40p Sun. 1:23a 6:54a 12:53p 8:31p Today 11:00a 4:31a --5:56p Sun. 12:00a 5:10a 11:30a 6:47p Today 10:09a 3:13a 11:23p 4:42p Sun. 10:32a 3:49a --5:32p Today 12:35a 6:44a 12:55p 8:09p Sun. 1:55a 7:23a 1:25p 9:00p Today 9:15a 3:10a 10:15p 4:35p Sun. 9:45a 3:49a 11:27p 5:26p E 3-6 0-1 Light SSW 4-8 0-1 LightFt. Myers 92/74 part cldy morning Punta Gorda 92/72 part cldy morning Sarasota 89/72 part cldy morning 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 3:28 a.m. 4:08 p.m. Sunday 4:07 a.m. 5:08 p.m. Today 6:34 a.m. 8:22 p.m. Sunday 6:34 a.m. 8:22 p.m. Today 2:29a 8:41a 2:53p 9:04p Sun. 3:11a 9:23a 3:36p 9:49p Mon. 3:56a 10:09a 4:23p 10:36p Monterrey 95/75 Chihuahua 97/68 Los Angeles 81/63 Washington 84/71 New York 80/64 Miami 87/74 Atlanta 88/72 Detroit 77/63 Houston 94/74 Kansas City 92/72 Chicago 78/64 Minneapolis 78/64 El Paso 98/75 Denver 95/63 Billings 90/59 San Francisco 67/53 Seattle 61/49 Toronto 78/57 Montreal 75/49 Winnipeg 80/63 Ottawa 74/47 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: 06/9/18 Today Sun. Today Sun. Today Sun. Today Sun.Albuquerque 92 67 s 94 65 s Anchorage 65 52 pc 67 54 pc Atlanta 88 72 pc 90 72 t Baltimore 81 67 t 77 58 sh Billings 90 59 pc 70 45 pc Birmingham 91 69 pc 90 69 s Boise 77 44 pc 63 45 sh Boston 79 60 s 71 55 pc Buffalo 80 58 c 78 57 s Burlington, VT 75 50 s 73 49 s Charleston, WV 89 65 pc 87 66 t Charlotte 90 70 pc 91 71 t Chicago 78 64 c 78 64 t Cincinnati 88 69 t 85 69 t Cleveland 79 66 t 77 65 pc Columbia, SC 92 70 pc 93 72 t Columbus, OH 85 68 t 83 68 t Concord, NH 80 48 s 79 47 s Dallas 95 74 pc 95 74 pc Denver 95 63 s 96 57 s Des Moines 91 70 pc 93 73 t Detroit 77 63 t 76 63 pc Duluth 66 50 pc 68 55 pc Fairbanks 69 48 sh 59 43 pc Fargo 81 64 c 82 66 c Hartford 83 53 pc 80 52 pc Helena 88 48 pc 59 40 r Honolulu 87 74 pc 86 75 pc Houston 94 74 t 92 75 t Indianapolis 87 71 t 88 72 t Jackson, MS 90 68 pc 90 68 s Kansas City 92 72 pc 94 74 t Knoxville 89 68 pc 89 70 t Las Vegas 103 76 s 97 77 s Los Angeles 81 63 s 82 63 pc Louisville 93 74 pc 90 73 t Memphis 94 74 pc 92 75 pc Milwaukee 70 58 t 67 58 t Minneapolis 78 64 c 78 65 c Montgomery 91 70 pc 91 69 pc Nashville 93 72 pc 93 72 t New Orleans 91 72 pc 91 74 t New York City 80 64 pc 77 58 pc Norfolk, VA 86 70 pc 84 72 t Oklahoma City 92 72 pc 92 74 pc Omaha 94 74 pc 99 76 pc Philadelphia 83 66 t 75 59 sh Phoenix 110 80 s 107 79 s Pittsburgh 78 63 t 77 63 sh Portland, ME 77 52 s 72 51 s Portland, OR 61 50 t 61 52 sh Providence 80 56 pc 76 54 pc Raleigh 89 70 pc 90 72 t Salt Lake City 94 58 s 69 49 s St. Louis 91 76 pc 92 76 t San Antonio 95 77 pc 96 77 pc San Diego 76 64 pc 74 64 pc San Francisco 67 53 pc 71 55 s Seattle 61 49 t 61 48 sh Washington, DC 84 71 t 79 66 sh Amsterdam 73 58 t 71 55 pc Baghdad 112 84 s 108 81 s Beijing 74 62 sh 84 62 pc Berlin 87 63 t 87 62 t Buenos Aires 62 55 pc 66 53 c Cairo 102 77 s 102 76 s Calgary 73 46 r 51 42 r Cancun 88 73 pc 88 75 pc Dublin 70 50 t 69 51 t Edmonton 81 47 t 60 44 c Halifax 65 47 pc 62 44 c Kiev 81 55 s 76 55 pc London 69 56 pc 74 54 pc Madrid 71 50 pc 69 52 pc Mexico City 77 57 pc 78 59 pc Montreal 75 49 pc 73 50 s Ottawa 74 47 s 72 48 pc Paris 80 62 t 76 62 t Regina 84 66 s 79 51 t Rio de Janeiro 78 67 c 83 69 pc Rome 76 60 pc 81 63 s St. Johns 46 38 r 57 35 pc San Juan 87 77 sh 87 77 pc Sydney 62 54 sh 62 53 sh Tokyo 82 67 c 70 66 r Toronto 78 57 c 73 54 s Vancouver 62 48 pc 62 48 c Winnipeg 80 63 pc 85 63 pcHigh ...................... 101 at Tucson, AZLow ..................... 30 at Leadville, CO(For the 48 contiguous states yesterday)81New Englands worst tornado disaster occurred on June 9, 1953. The storm struck Worcester, Mass., and took 90 lives. Q: Can lightning strike from a cloudless sky?A: It has happened but the phenomenon has not yet been explained 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 91/73 90/71 91/72 90/72 92/71 90/70 90/71 89/71 90/71 90/75 89/75 89/76 88/74 92/74 91/72 92/72 91/73 91/72 91/73 91/71 91/72 90/71 91/70 89/73 91/71 87/76 89/74 88/74 92/71 90/73 88/74 90/70 89/72 88/75 88/76 91/74 91/74 91/73

PAGE 38

The Sun /Saturday, June 9, 2018 www.yoursun.com Page 3 N.J. man claims $315 million Powerball jackpot Kansas stepmom dead after leading investigator to body Air Force grounds B-1B Lancer fleet Facebooks shared user data with select companies Fox News commentator Charles Krauthammer says he has weeks to live Oil leak detected from Hawaii astronomical observatory Parents attack school principal at family fun day Jury convicts ex-CIA officer for sharing secrets with China Handcuffed arrestee wrapped seatbelt around her neckTRENTON, N.J. (AP) „ The New Jersey accountant who held the sole winning ticket for last months $315.3 million Powerball jackpot said Friday he had just re“nanced his home in order to send his daughter to college. Tayeb Souami was introduced Friday during a news conference at lottery headquarters. The 55-year-old Little Ferry man was an accountant for a food importing company, but has since quit his job. This is big. I am very emotional right now. I like the numbers and I always play with those numbers,Ž he said. Originally from Africa, Souami came to the United States in 1996. The married father of four decided to take the money in a lump sum, so hell get slightly more than $183 million after taxes. Souami had bought two tickets for the May 19 drawing at a ShopRite grocery store in Hackensack when he was returning something. WICHITA, Kan. (AP) „ A woman who led an investigator to the decomposing remains of her 5-year-old stepson three months after reporting him missing was found dead early Friday in a Wichita home with three suicide notes and a ri”e at her feet, police said. Of“cer Charley Davidson said during a press brie“ng that of“cers responded around 1:40 a.m. after Jonathan Hernandez called to report “nding his former girlfriend, Emily Glass, dead of a gunshot wound at his Wichita home. Hernandez said in a statement that Glass killed herself. Davidson said the of“cial cause of death will be determined by the coroners of“ce. He said he didnt know whether Glass was living at the home or who owned the ri”e. Davidson did not say to whom the three suicide notes were addressed. Glass, 27, reported Hernandez son, Lucas, missing on Feb. 17. She told police she last saw Lucas playing in his bedroom before she took a shower and fell asleep. Glass led a private investigator to Lucas body on May 24. Glass took David Marshburn, a private investigator hired by Lucas father, to the boys decaying remains. The boys body had been hidden under a culvert bridge about 20 miles (32 kilometers) north of Wichita and was covered with debris. Police arrested Glass on suspicion of lying to authorities, but prosecutors never charged her in Lucas death. Bennett said Friday Glass couldnt be charged before her release because the autopsy hadnt yet determined how Lucas died. SIOUX FALLS, S.D. (AP) „ U.S. Air Force Global Strike Command has grounded its B-1B Lancer ”eet after one of the bombers made an emergency landing in Texas. Gen. Robin Rand ordered the safety stand-down on Thursday. The Air Force says a safety investigation after the May 1 emergency landing found a problem with ejection seat components that caused the stand-down. Air Force spokesman Maj. Ethan Stoker says there are 62 B-1Bs in the ”eet stationed at bases including Dyess Air Force Base in Texas, Edwards Air Force Base in California, Ellsworth Air Force Base in South Dakota, Nellis Air Force Base in Nevada and Tinker Air Force Base in Oklahoma. SAN FRANCISCO (AP) „ Facebook shared personal information culled from its users pro“les with other companies after the date when executives have said the social network prevented third-party developers from gaining access to the data, the company con“rmed Friday. The records included information about the friends of Facebook users, including phone numbers and breakdowns analyzing the degrees of separation between people on the social networks, according to a Wall Street Journal report. Facebook con“rmed the report, acknowledging the information was given to a small numberŽ of companies including RBC Capital Markets and Nissan Motor Co., advertisers and other business partners. The companies had access to the data during a stretch of time in 2015 after Facebook had locked out most developers who build apps that work on its social network. Facebook gave select whitelistedŽ companies extensions before they were also blocked from getting its users personal information. (Los Angeles Times) „ Fox News commentator Charles Krauthammer issued a public statement Friday announcing that he is terminally ill and has a few weeks to live. Krauthammer, a Washington Post columnist who also has long been considered one of the most rational and informed conservative voices on Fox News, has been missing from the cable network since August 2016 after surgery to remove a cancerous tumor from his abdomen. The cancer has returned and is spreading rapidly, Krauthammer said in the letter, which was published in The Washington Post. My doctors tell me their best estimate is that I have only a few weeks left to live,Ž Krauthammer said. This is the “nal verdict. My “ght is over.Ž Krauthammer thanked his colleagues and his Fox News viewers, adding he is grateful to have played a small role in the conversations that have helped guide this extraordinary nations destiny.Ž I leave this life with no regrets,Ž Krauthammer added. HONOLULU (AP) „ Of“cials from a Big Island astronomical observatory say an oil leak was discovered in the hydraulic system supporting one of its telescopes. Of“cials from the W.M. Keck Observatory noti“ed the state Department of Health of the leak from the Keck I telescope on Monday, even though it was “rst detected on April 19, the Honolulu Star-Advertiser reported. The observatory was slow to launch a full investigation, Hilton Lewis, the observatorys director, said in a statement. He added that he regrets the delay and takes full responsibility. The Keck I telescopes hydraulic system has a total capacity of 550 gallons of oil and is topped off with fresh oil as needed, said Richard Matsuda, the observatorys chief of operations. Its unclear how much oil was leaked, but of“cials have found no obvious dripping or pouring and say the leak appears to be small. Technicians also inspected the Keck Is twin telescope, Keck II, and found no oil seeping on the Keck IIs pier wall. The Keck Observatory is located near the summit of Mauna Kea. PHILADELPHIA (AP) „ Police say the parents of a Philadelphia elementary school boy attacked a vice principal and principal during family fun day after they were told they had to sign the child out in the of“ce. The alleged assaults Wednesday at Robert B. Pollock Elementary School happened in front of the schoolchildren. Of“cials say the two tried to remove ALEXANDRIA, Va. (AP) „ A former CIA of“cer was convicted Friday on charges he spied for China by providing top secret information in exchange for $25,000. Kevin Mallory, 61, of Leesburg, faces up to life in prison, although federal sentences are often less than the maximum. A sentencing hearing is scheduled for Sept. 21. Mallory was charged under the Espionage Act last year after he was discovered with more than $16,000 in undeclared cash on a return ”ight from Shanghai. Prosecutors said he was desperate for cash and transmitted classi“ed information to a Chinese handler. Mallorys trial at the federal courthouse in Alexandria, Virginia, offered a rare glimpse into the world of espionage. Most cases end in plea deals because the government is concerned about exposing secrets, while defendants are worried about potentially stiff sentences. Defense lawyers said Mallory provided no information of consequence. They said he pursued legitimate work as a consultant and reported his suspicions that the Chinese were trying to solicit secrets to his old contacts at the CIA. The spycraft, as laid out by prosecutors, was hardly reminiscent of James Bond. The Chinese gave Mallory a Samsung cellphone for covert communication that was activated with the password password.Ž CENTERVILLE, Ga. (AP) „ The Georgia Bureau of Investigation is investigating the death of a woman who was recorded wrapping a seatbelt around her neck multiple times while being transported in handcuffs in the back of a patrol car. The GBI tells news outlets 31-yearold Ashley Montine Gaultney died over the weekend, about three weeks after her arrest in Centerville. J.T. Ricketson with the GBI says a camera in the car recorded her manipulating the seatbelt and wrapping it around her neck three times while the of“cer was taking her to jail. Ricketson says the of“cer called an ambulance. Hes not been accused of excessive force. Houston County District Attorney George Hartwig will decide what to do once his of“ce gets the GBIs full report. Gaultney is survived by “ve children and a “ancee.NATIONAL NEWStheir son directly from outside. Police say 37-year-old Nicole Myers then punched the vice principal. They say she then punched the principal and the two fell on the ground. Police say thats when the childs father punched the principal in the head multiple times.ABSmCpGrA m 61.20 +1.54 +36.3AMGYackFocN d 21.31 +.33 +11.5 YacktmanI d 23.06 +.35 +10.9AberdeenIntlSmCpA m 31.92 +.42 +15.5AkreFocRetail m 35.56 +.76 +29.4AlgerSmCpGrB m 7.49 +.15 +27.7AlpineDynDivInstl 4.16 +.03 +12.2AmanaMutGrInv b 37.17 +.45 +18.8 MutIncInv b 50.10 +.66 +9.8American CenturyCptlValInv 8.80 +.14 +8.2 HYMuniInv 9.63 -.01 +4.3 HeritageInv 24.21 +.46 +16.6 IntTrmTxFrBdInv 11.17 ... +.7 UltraInv 48.86 +.85 +26.0American FundsAMCpA m 34.59 +.46 +22.0 AmrcnBalA m 27.48 +.24 +9.3 AmrcnHiIncA m 10.17 +.05 +2.9 AmrcnMutA m 41.37 +.58 +12.4 BdfAmrcA m 12.51 -.03 -1.5 CptWldGrIncA m 52.51 +.37 +13.6 CptlIncBldrA m 61.04 +.29 +3.2 EuroPacGrA m 57.11 +.23 +12.6 FdmtlInvsA m 64.32 +.79 +14.9 GlbBalA m 32.55 +.06 +6.2 GrfAmrcA m 54.43 +.67 +21.5 IncAmrcA m 23.22 +.20 +7.1 InvCAmrcA m 41.54 +.52 +13.7 NewWldA m 67.79 +.45 +13.9 NwPrspctvA m 46.08 +.50 +16.6 SmCpWldA m 59.87 +.98 +18.4 TheNewEcoA m 49.86 +.40 +26.6 WAMtInvsA m 47.14 +.80 +16.1BairdAggrgateBdInstl 10.52 -.02 -.9 CorPlusBdInstl 10.86 -.02 -.5BaronAsstRetail b 77.14 +2.10 +20.6 GrRetail b 76.08 +2.20 +21.0 PtnrsRetail b 57.38 +2.37 +20.4BerkshireFoc d 26.49 +.32 +37.2BlackRockAlCpEngyRsInvA m 12.01 +.04 +25.6 EqDivInstl 23.05 +.32 +12.4 GlbAllcIncInstl 19.83 +.12 +4.9 GlbAllcIncInvA m 19.69 +.11 +4.7 HYBdSvc b 7.66 +.01 +3.6 StrIncOpIns 9.79 -.01 +2.1 TactOppsInvA m 15.03 -.07 +10.3BruceBruce 524.06 +5.77 +6.2CGMFoc 47.80 -1.18 -.7ClipperClipper 125.83 +2.43 +16.7ColumbiaLgCpValA m 14.33 +.20 +8.9DFAEMktCorEqI 22.75 +.07 +12.0 EmMktsValInstl 31.15 +.29 +13.3 FvYrGlbFIIns 10.85 -.02 ... IntlCorEqIns 14.65 +.15 +12.7 IntlSmCoInstl 21.59 +.24 +13.7 IntlSmCpValIns 22.67 +.21 +11.0 USCorEq1Instl 24.00 +.46 +18.1 USCorEqIIInstl 22.58 +.46 +17.4 USLgCpValInstl 39.54 +.67 +14.9 USSmCpInstl 38.61 +.85 +17.5 USSmCpValInstl 41.00 +.83 +18.3 USTrgtedValIns 26.61 +.62 +19.0Delaware InvStrategicIncA m 8.02 -.01 +.1DeutscheCorEqA m 28.73 +.48 +16.8 CorEqS 29.04 +.49 +17.1 GNMAS 13.33 -.03 -1.2Dodge & CoxBal 106.22 +1.33 +8.6 Inc 13.43 -.03 +.1 IntlStk 44.26 +.02 +2.8 Stk 205.90 +4.07 +14.9DoubleLineTtlRetBdI 10.40 -.02 +.3 TtlRetBdN b 10.40 -.02 +.1DreyfusMidCpIdxInvs 39.33 +.84 +15.5 MnBd 11.56 -.01 +.7 NYTxExBd 14.56 -.01 +.3 OppcSmCpInv 39.80 +.99 +24.7 ShrtTrmIncD 10.12 ... -.5Eaton VanceDivBldrA m 14.86 +.27 +15.0EdgewoodGrInstl 34.03 +.51 +25.8FMICommonStk 27.42 +.57 +11.6 LgCp 22.17 +.50 +13.8FPACptl 34.53 +.25 -.7 Crescent d 35.08 +.40 +5.8FederatedHiIncBdA f 7.40 +.03 +1.5 IntlSmMidCoA m 40.19 +.24 +14.6 KaufmannA m 6.62 +.09 +31.2Fidelity500IdxIns 97.45 +1.59 +16.4 500IdxInsPrm 97.45 +1.59 +16.4 500IndexPrm 97.44 +1.59 +16.4 AsstMgr50% 18.53 +.11 +7.8 BCGrowth 100.01 +2.25 +26.4 Balanced 24.66 +.28 +11.2 Canada 53.42 +.41 +10.9 Cap&Inc x 10.15 -.11 +6.4 Contrafund 134.10 +1.61 +23.3 ContrafundK 134.08 +1.62 +23.4 DivGro 32.96 +.60 +11.9 DiversIntl 40.06 +.27 +7.8 EmMkts 32.24 +.12 +15.7 EmergMketsOpps 20.99 +.17 +13.1 EmergingAsia 45.38 +.49 +17.8 ExMktIdxPr 67.04 +1.26 +19.3 Fidelity 48.43 +.76 +20.5 FocusedStock 25.70 +.28 +30.6 FourinOneIdx 45.58 +.53 +12.1 Frdm 2020 16.41 +.11 +8.2 Frdm 2025 14.32 +.11 +9.0 Frdm 2030 17.99 +.17 +10.8 GNMA 11.09 -.04 -1.3 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn Mutual Funds Interest ratesThe yield on the 10-year Treasury note rose to 2.95 percent Friday. Yields affect rates on mortgages and other consumer loans. NET 1YR TREASURIES LAST PVS CHG AGO 4.75 4.25 4.00 1.63 1.13 .88 PRIME RATE FED FUNDS 3-month T-bill 1.92 1.93 -0.01 .99 6-month T-bill 2.11 2.11 ... 1.11 52-wk T-bill 2.23 2.29 -0.06 1.22 2-year T-note 2.49 2.50 -0.01 1.32 5-year T-note 2.79 2.76 +0.03 1.76 7-year T-note 2.90 2.87 +0.03 2.00 10-year T-note 2.95 2.93 +0.02 2.19 30-year T-bond 3.09 3.07 +0.02 2.85 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.05 2.05 ... 1.52 Barclays USAggregate 3.32 3.35 -0.03 2.47 Barclays US Corp 3.99 4.02 -0.03 3.15 Barclays US High Yield 6.33 6.35 -0.02 5.50 Moodys AAA Corp Idx 3.95 4.00 -0.05 3.73 10-Yr. TIPS .81 .79 +0.02 .41Commodities Benchmark U.S. crude dipped modestly, enough to close out the third down week in a row for oil. Gold and silver also slipped, while copper ticked higher. Natural gas fell.Crude Oil (bbl) 65.74 65.95 -0.32 +8.8 Ethanol (gal) 1.45 1.45 +0.07 +8.9 Heating Oil (gal) 2.16 2.18 -0.72 +4.3 Natural Gas (mm btu) 2.89 2.93 -1.37 -2.1 Unleaded Gas (gal) 2.12 2.11 +0.02 +17.6 FUELS CLOSE PVS %CHG %YTD Gold (oz) 1298.10 1298.70 -0.05 -0.6 Silver (oz) 16.69 16.77 -0.43 -2.2 Platinum (oz) 905.70 900.30 +0.60 -3.1 Copper (lb) 3.29 3.27 +0.76 +0.4 METALS CLOSE PVS %CHG %YTD Cattle (lb) 1.10 1.08 +1.52 -10.6 Coffee (lb) 1.20 1.18 +1.27 -5.3 Corn (bu) 3.78 3.76 +0.40 +7.7 Cotton (lb) 0.95 0.94 +1.30 +20.7 Lumber (1,000 bd ft) 589.60 599.50 -1.65 +31.6 Orange Juice (lb) 1.59 1.65 -3.43 +17.1 Soybeans (bu) 9.69 9.74 -0.51 +1.8 Wheat (bu) 5.20 5.27 -1.28 +21.8 AGRICULTURE CLOSE PVS %CHG %YTD USD per British Pound 1.3412 -.0015 -.11% 1.2943 Canadian Dollar 1.2936 -.0043 -.33% 1.3502 USD per Euro 1.1769 -.0040 -.34% 1.1222 Japanese Yen 109.47 -.24 -.22% 109.94 Mexican Peso 20.3542 -.1797 -.88% 18.2005 1YR. MAJORS CLOSE CHG %CHG AGO Israeli Shekel 3.5709 +.0104 +.29% 3.5303 Norwegian Krone 8.0541 +.0032 +.04% 8.4908 South African Rand 13.0625 +.0408 +.31% 12.9209 Swedish Krona 8.7123 +.0193 +.22% 8.7100 Swiss Franc .9851 +.0048 +.49% .9669 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3156 +.0034 +.26% 1.3250 Chinese Yuan 6.4080 +.0164 +.26% 6.7936 Hong Kong Dollar 7.8453 -.0012 -.02% 7.7977 Indian Rupee 67.522 +.046 +.07% 64.251 Singapore Dollar 1.3350 +.0014 +.10% 1.3805 South Korean Won 1075.38 +2.88 +.27% 1122.70 Taiwan Dollar 29.86 +.08 +.27% 30.10 ASIA/PACIFICForeign Exchange The dollar ticked higher against the British pound and the euro, but it lost ground against the Japanese yen and Canadian dollar.LAST6 MO AGO 1 YR AGO GroCo 19.12 +.23 +29.7 GroCo 204.51 +2.52 +28.7 GroCoK 204.55 +2.52 +28.8 Independence 40.40 +.64 +21.9 IntlDiscv 45.77 +.34 +10.9 IntlGr 16.47 +.19 +10.4 IntlIdxPremium 43.16 +.31 +8.9 IntlRlEstt 11.91 +.12 +12.6 IntlVal 10.52 +.06 +5.5 InvmGradeBd 10.91 -.03 -.3 InvmGradeBd 7.68 -.02 -.8 JapanSmlrCo 19.36 +.24 +19.1 LatinAmerica 21.48 -.78 -.1 LowPrStk 56.13 +1.05 +15.3 LvrgdCoStk 35.50 +.32 +16.8 Magellan 107.82 +1.78 +22.7 MegaCapStock 17.89 +.30 +13.9 MidCapValue 24.91 +.37 +9.2 NYMuniInc 12.91 -.02 +.2 NewMillennium 41.91 +.72 +17.7 Nordic 53.64 +1.84 +7.1 OTCPortfolio 12.53 +.15 +25.5 Overseas 51.11 +.43 +9.4 Puritan 24.39 +.27 +13.8 SCGrth 28.74 +.35 +32.5 TaxFreeBond 11.30 -.02 +1.4 TotalBond 10.33 -.03 -.5 TtlMktIdxF 80.22 +1.35 +16.9 TtlMktIdxPrm 80.21 +1.34 +16.9 USBdIdxInsPrm 11.21 -.03 -1.1 ValDiscv 28.72 +.42 +8.0Fidelity AdvisorLargeCapA m 34.31 +.63 +15.3 LimitedTermBdA m 11.25 -.01 -.5 NewInsI 34.27 +.42 +21.3 StgInc 12.24 +.01 NAFidelity SelectBiotechnology 230.36 -.79 +22.8 Energy 48.04 -.35 +27.0 Gold 19.20 +.01 -8.4 HealthCare 247.24 +1.25 +21.1 HealthCareSvcs 92.58 +2.58 +18.9 Leisure 163.35 +2.43 +13.1 Materials 87.18 +2.39 +16.6 MedTech&Devcs 49.88 +1.10 +22.0 NaturalGas 24.84 -.09 +12.7 NaturalRes 31.20 -.09 +22.1 Pharmaceuticals 19.16 -.04 +4.3 Semicon 12.08 +.09 +30.6 Wireless 10.07 +.13 +6.9First EagleGlbA m 59.58 +.41 +6.5First InvestorsGlbA m 8.70 +.10 +12.4 TtlRetA m 20.06 +.19 +6.2FirsthandTechOpps 12.18 +.17 +45.9Franklin TempletonCATxFrIncA m 7.29 -.01 +.7 EqIncA m 25.57 +.33 +12.5 FdrTFIncA m 11.70 -.01 +.5 FloridaTFIncA m 10.45 ... -.2 GlbBdAdv 11.61 -.07 -1.1 GlbBdC m 11.68 -.08 -1.8 Gr,IncA m 27.19 +.32 +6.8 GrA m 101.97 +1.63 +20.0 GrOppsA m 41.47 +.44 +24.0 IncA m 2.32 +.01 +3.9 IncAdv 2.30 +.01 +4.1 IncC m 2.35 +.01 +3.3 RisingDivsA m 62.77 +1.21 +14.1 TtlRetA m 9.44 -.02 -1.5 UtlsC m 17.11 -.53 -7.0GERSPUSEq 55.22 +.90 +14.8GabelliAsstAAA m 59.87 +1.12 +11.8 EqIncAAA m 22.98 +.41 +8.2 Val25A m 15.48 +.36 +4.6GlenmedeSmCpEqAdv 32.09 +.84 +17.9Goldman SachsShrtDurGovtA m 9.77 -.01 -.4HarborCptlApprecInstl 79.22 +1.24 +29.3 IntlInstl 67.73 -.08 +5.5Harding LoevnerIntlEqInstl d 23.30 +.05 +12.1HeartlandValPlusInv m 36.37 +.71 +23.6HennessyCrnrstnGrInv b 24.86 +.43 +19.5 GasUtilityInv b 27.61 -.57 -6.0HodgesRetail m 50.95 +.45 +20.5INVESCODivIncInv b 23.36 +.24 -.4 EngyA m 26.81 +.05 +22.0 EngyInv b 26.70 +.06 +22.1 EuropeanGrA m 39.59 +.15 +5.0 GrAllcA m 16.28 +.13 +9.1 QualIncA m 11.53 -.04 -1.8 SmCpEqA m 16.41 +.27 +15.7 TechInv b 50.69 +.46 +23.8IvyAsstStratB m 23.22 +.13 +12.6JPMorganCPBondR6 8.04 -.01 -.2 CoreBondR6 11.25 -.03 -.6 InvCnsrvGrA m 12.73 +.05 +4.3 MCapValL 40.72 +.82 +8.7Janus HendersonBalancedC m 34.07 +.40 +13.5 ContrarianT 21.15 +.36 +14.1 EnterpriseT 129.44 +2.29 +22.2 FlexibleBondS b 10.02 -.02 -1.5 GlobalLifeSciT 59.68 +.33 +14.9 GlobalValueT 14.95 +.13 +6.4 High-YieldT 8.23 +.02 +1.9 MidCapValueL 17.42 +.17 +9.8 MidCapValueT 17.02 +.16 +9.6 OverseasT 33.69 +.63 +12.8 ResearchT 50.24 +.69 +17.6 Short-TermBondT 2.98 ... +.1 SmallCapValueL 24.14 +.41 +11.9 VentureT 86.30 +1.72 +24.8LazardEMEqInstl 18.56 -.08 +4.1Litman GregoryMtrsIntlInstl 17.82 +.05 +6.6Lord AbbettShrtDurIncF b 4.18 -.01 +.9MFSMAInvsTrustB m 32.23 +.49 +12.8 ValI 40.13 +.74 +8.3MainStayMacKHYCorpBdA m 5.62 +.02 +2.6Mairs & PowerGrInv 121.71 +2.35 +9.0Manning & NapierPrBlndCnsrvTrmS 13.63 +.03 +2.9 PrBlndMaxTrmS 21.76 +.24 +13.6Marsico21stCentury 31.05 +.54 +22.1 FlexCptl b 15.42 +.16 +16.2MatthewsAsianGrIncInv 17.14 +.12 +3.2MeridianGrLegacy d 45.91 +1.04 +24.1Metropolitan WestTtlRetBdI 10.36 -.02 -.7 TtlRetBdM b 10.36 -.03 -1.0 TtlRetBdPlan 9.75 -.02 -.6Midas FundsMidas m 1.14 ... -10.2 MidasMagic m 19.31 +.47 +14.9NeedhamGrRetail b 45.48 +.86 +7.4Neuberger BermanSmCpGrInv 41.48 +.43 +32.1NicholasNicholas 63.85 -.33 +14.0NuveenNYMnBdI 10.81 -.03 +.9Oak AssociatesEmergTech 5.71 +.07 +18.5 LiveOakHlthSci 19.53 +.48 +2.1 PinOakEq 70.89 +1.33 +17.2 RedOakTechSel 27.72 +.17 +26.1OakmarkEqAndIncInv 32.56 +.42 +10.6 GlbInv 33.41 +.56 +14.2 IntlInv 27.50 +.02 +8.0 Inv 87.57 +1.21 +17.4 SelInv 46.98 +1.03 +9.8Old WestburyLgCpStrats 14.94 +.21 +11.4OppenheimerDevMktsY 44.39 +.30 +16.9 GlbStrIncA m 3.78 ... -.1 IntlGrY 44.44 +.35 +10.2PIMCOAlAstInstl 12.00 +.02 +5.8 IncA m 11.98 -.03 +2.2 IncI2 11.98 -.03 +2.5 IncInstl 11.98 -.03 +2.6 ShrtTrmIns 9.88 +.01 +2.4 TtlRetIns 9.94 -.03 -.5PRIMECAP OdysseyAgrsGr 50.63 -1.15 +29.4 Gr 41.83 -.11 +27.9PaxBalIndvInv b 23.03 +.24 +8.2PioneerA m 30.19 +.48 +16.9PrincipalDiversIntlIns 13.92 +.07 +11.0 SAMgCnsGA m 18.63 +.19 +11.6PrudentialJsnBlndA m 22.71 +.36 +19.4 JsnUtilityA m 13.37 -.31 -1.3 QMAIntlEqC m 7.56 +.06 +9.7 QMASmCpValZ 21.04 +.39 +13.5 TtlRetBdZ 14.02 -.04 -.1PutnamGlbUtlsB m 12.94 -.21 +.7 IntlGrB m 21.40 +.26 +17.5 SmCpValA m 13.92 +.19 +9.6ReynoldsBlueChipGr b 64.38 +1.17 +22.9RoyceSmCpValSvc m 11.00 +.18 +19.9RydexElectronicsInv 145.63 -.22 +19.0 HCH b 27.01 +.47 +14.8 NASDAQ100Inv 37.97 +.36 +21.2SchwabHC 25.28 +.44 +12.0 SP500Idx 43.18 +.70 +16.4State FarmGr 79.55 +1.41 +9.2Sterling CapitalStrtonSmCpVlIns 88.29 +1.40 +12.2T. Rowe PriceBCGr 110.38 +1.65 +29.1 Bal 24.81 +.18 +9.7 Comm&TeInv 105.33 +1.43 +18.5 CorpInc 9.15 -.04 -1.4 CptlAprc 29.15 +.31 +9.0 EMStk d 44.50 ... +16.3 EqIdx500 d 74.83 +1.22 +16.2 EqInc 33.56 +.63 +12.2 FinclSvcs 29.89 +.64 +20.8 GNMA 8.95 -.02 -1.2 GlbTech 18.85 +.08 +24.7 GrStk 69.97 +1.08 +22.7 HlthSci 76.37 +.87 +19.6 InsLgCpGr 42.12 +.65 +29.2 IntlEqIdx d 14.46 +.10 +9.1 IntlStk d 18.80 +.15 +8.8 IntlValEq d 14.77 +.06 +3.5 MdCpGr 93.80 +1.84 +17.2 MdCpVal 31.64 +.56 +13.6 NJTFBd 11.87 -.01 +1.4 NewAmericaGr 53.89 +.89 +24.5 NewAsia d 20.03 +.24 +15.4 NewHorizons 60.69 +1.54 +28.4 NewInc 9.17 -.03 -.9 OverseasStk d 11.46 +.09 +10.7 RlEstt d 28.07 +.38 +3.4 Rtr2020 22.90 +.16 +8.0 Rtr2025 17.95 +.14 +9.2 Rtr2030 26.57 +.23 +10.4 Rtr2035 19.52 +.19 +11.3 Rtr2040 28.11 +.29 +12.0 RtrBal 15.44 +.07 +5.1 SciandTech 52.12 +.85 +30.0 SpectrumGr 25.50 +.35 +15.3 SpectrumInc 12.38 +.01 +1.1 SummitMnIncInv 11.74 -.02 +1.6 TFShrtInterm 5.53 +.01 -.4 TxEfficientEq d 32.11 +.53 +22.6 Val 37.42 +.53 +10.4TIAA-CREFEqIdxIns 20.71 +.35 +16.8 IntlEqIdxIns 20.23 +.15 +9.0Third AvenueValIns d 51.86 +1.10 +11.9ThompsonBd 11.48 ... +3.1 LgCp 68.36 +1.46 +13.2ThornburgInvmIncBldrA m 21.50 +.07 +6.7ThriventIncA m 8.84 -.03 -.8TocquevilleGold m 34.61 -.28 -8.0TouchstoneLargeCpFocA m 44.76 +.78 +17.6TransamericaAsAlGrC m 15.08 +.15 +11.0 AsAlModC m 12.08 +.05 +5.1U.S. Global InvestorGlbRes b 6.05 +.06 +15.3 GoldPrcMtls b 7.61 ... +6.3USAACrnrstnMod 14.95 +.08 +5.6 GrInc 26.08 +.45 +14.2 GvtSec 9.51 -.02 -1.4 HiInc d 8.02 +.03 +2.9 PrcMtlsMnral 12.90 +.05 -3.3 SciTech 29.56 +.40 +21.6 TELngTrm 13.18 -.03 +1.9 TrgtRet2040 14.43 +.15 +9.8 TrgtRet2050 14.66 +.16 +10.4 WldGr 32.35 +.29 +8.0Value LinePremGr b 35.52 +.76 +15.3Vanguard500IdxAdmrl 257.56 +4.20 +16.4 500IdxInv 257.51 +4.19 +16.3 BalIdxAdmrl 35.39 +.32 +9.7 BalIdxIns 35.40 +.33 +9.7 CAITTxExAdm 11.61 -.01 +.6 CnvrtSecInv 13.85 +.08 +7.4 CptlOppAdmrl 166.24 +2.33 +20.1 CptlOppInv 71.95 +1.01 +20.0 DevMIdxAdmrl 14.41 +.12 +10.4 DevMIdxIns 14.43 +.12 +10.5 DivGrInv 27.34 +.51 +13.7 EMStkIdxInAdm 37.65 +.23 +12.9 EqIncAdmrl 78.17 +.92 +12.4 ExplorerAdmrl 100.89 +1.93 +26.4 ExtMktIdxAdmrl 91.40 +1.72 +19.2 ExtMktIdxIns 91.40 +1.72 +19.2 FAWexUSIIns 107.10 +.76 +10.4 FAWexUSIdxInv 21.44 +.15 +10.2 GNMAAdmrl 10.19 -.04 -1.0 GlbEqInv 32.55 +.45 +15.4 GrIdxAdmrl 78.62 +1.26 +19.5 GrIdxIns 78.62 +1.26 +19.5 GrandIncInv 49.80 +.82 +17.4 HCAdmrl 86.30 +1.07 +5.8 HYCorpAdmrl 5.73 +.01 +1.4 HYTEAdmrl 11.23 -.01 +3.1 InTrBdIdxAdmrl 10.92 -.03 -2.4 InTrInGdAdm 9.38 -.02 -1.5 InTrTEAdmrl 13.88 -.01 +.3 InPrtScAdmrl 25.27 -.02 +.2 InsIdxIns 254.20 +4.14 +16.4 InsIdxInsPlus 254.23 +4.15 +16.4 InsTrgRt2020Ins 22.81 +.13 +7.8 InsTtlSMIInPls 62.28 +1.04 +17.0 IntlGrAdmrl 102.63 +1.70 +22.0 IntlValInv 39.52 +.30 +9.8 LTInGrdAdm 9.73 -.06 -.8 LTTEAdmrl 11.40 -.03 +1.4 LfStrGrInv 34.46 +.34 +11.4 LfStrModGrInv 27.54 +.18 +8.4 LgCpIdxInv 51.68 +.85 +16.3 LtdTrmTEAdmrl 10.84 +.01 +.2 MCpGrIdxInv 54.02 +.95 +16.2 MdCpIdxAdmrl 199.33 +3.37 +13.8 MdCpIdxIns 44.03 +.74 +13.8 MdCpIdxInsPlus 217.17 +3.67 +13.8 MorganGrAdmrl 101.05 +1.64 +23.8 MorganGrInv 32.58 +.53 +23.7 PrmCpAdmrl 144.98 +1.90 +22.1 PrmCpCorInv 28.17 +.42 +16.6 RlEstIdxAdmrl 113.63 +1.36 +.9 SCpValIdxAdm 59.89 +1.17 +15.8 SCpValIdxI 33.48 +.66 +15.8 STBdIdxAdmrl 10.24 -.01 -.5 STInvmGrdAdmrl 10.46 -.01 +.1 STInvmGrdIns 10.46 -.01 +.1 STTEAdmrl 15.72 +.01 +.7 SeledValInv 30.55 +.64 +8.9 SmCpIdxAdmrl 76.21 +1.40 +18.9 SmCpIdxIns 76.21 +1.40 +19.0 StarInv 27.47 +.24 +10.8 StrEqInv 36.35 +.62 +15.7 TrgtRtr2015Inv 15.45 +.06 +6.1 TrgtRtr2020Inv 31.77 +.18 +7.8 TrgtRtr2025Inv 18.79 +.14 +9.0 TrgtRtr2030Inv 34.28 +.29 +10.1 TrgtRtr2035Inv 21.15 +.20 +11.2 TrgtRtr2040Inv 36.70 +.39 +12.3 TrgtRtr2045Inv 23.12 +.26 +12.9 TrgtRtr2050Inv 37.21 +.42 +12.9 TrgtRtrIncInv 13.55 +.02 +4.2 TtBMIdxAdmrl 10.40 -.03 -1.1 TtBMIdxIns 10.40 -.03 -1.1 TtBMIdxInsPlus 10.40 -.03 -1.1 TtInBIdxAdmrl 21.67 -.11 +1.5 TtInBIdxIns 32.51 -.18 +1.5 TtInBIdxInv 10.84 -.06 +1.5 TtInSIdxAdmrl 30.44 +.24 +10.8 TtInSIdxIns 121.71 +.92 +10.9 TtInSIdxInsPlus 121.74 +.93 +10.9 TtInSIdxInv 18.19 +.13 +10.7 TtlSMIdxAdmrl 70.05 +1.17 +16.9 TtlSMIdxIns 70.07 +1.18 +16.9 TtlSMIdxInv 70.02 +1.17 +16.8 ValIdxAdmrl 41.77 +.71 +13.9 WlngtnAdmrl 72.45 +.55 +8.9 WlngtnInv 41.95 +.32 +8.8 WlslyIncAdmrl 63.67 +.14 +4.0 WlslyIncInv 26.28 +.06 +3.9 WndsrAdmrl 81.00 +1.25 +13.2 WndsrIIAdmrl 68.23 +1.18 +11.8 WndsrIIInv 38.45 +.67 +11.7VictorySpecValA m 28.14 +.48 +18.9WasatchGlbValInv d 8.90 +.07 +8.3Wells FargoTarget2010Adm 10.97 +.04 +2.4Western AssetCorPlusBdI 11.33 -.04 -.4 WAMngdMuniA 16.02 -.03 +1.3Wintergreen FundInv m 12.59 -.01 -6.5 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn Mutual Fund Footnotes: b Fee covering market costs is paid from fund assets. d Deferred sales charge, or redemption fee. f front load (sales charges). m Multiple fees are charged, usually a marketing fee and either a sales or redemption fee. NA not available. p previous days net asset value. s fund split shares during the week. x fund paid a distribution during the week. Source : Morningstar and the Associated Press.(Previous and change gures reect current contract.)

PAGE 39

Page 4 www.yoursun.com The Sun / Saturday, June 9, 2018 25.73 16.38 Hanesbds s .60 10 20.09 +1.79 -3.9 123.25 85.58 HanoverIns 2.16 67 123.22 +4.26 +14.0 56.95 39.34 HarleyD 1.48 13 42.65 +1.97 -16.2 5.60 2.80 Harmonic ... dd 4.25 +.30 +1.2 170.54 107 .78 HarrisCorp 2.28 27 154.65 +1.96 +9.2 26.70 14.95 Harsco .20m 68 26.45 +1.20 +41.8 59.20 49.67 HartfdFn 1.00 18 53.26 +.77 -5.4 38.72 31.71 HawaiiEl 1.24 23 33.10 -.88 -8.4 56.20 35.04 HlthCSvc .77f ... 39.26 +3.20 -25.5 5.82 3.25 HeclaM .01e dd 3.74 +.03 -5.8 21.55 16.60 Hersha rs 1.12 15 21.31 +.02 +22.5 115.82 89.10 Hershey 2.62 20 91.77 +1.76 -19.2 27 .27 8.52 HertzGl ... ... 15.90 +.93 -28.1 65.89 37 .25 Hess 1.00 dd 61.84 +.04 +30.3 19.48 12.70 HP Ent n .56f 13 16.01 +.48 +11.5 28.32 21.47 HilltopH .28 12 23.78 +.07 -6.1 13.95 5.97 HimaxTch .24e 58 8.48 +.46 -18.6 83.28 25.10 HollyFront 1.32 19 77 .19 -4.46 +50.7 207 .61 144.25 HomeDp 4.12 26 198.33 +10.98 +4.6 37 .29 27 .05 Honda .84e ... 32.16 +.15 -5.6 165.13 131.42 HonwllIntl 2.98 67 151.86 +1.77 -1.0 38.00 29.75 Hormel s .75 22 36.21 +.42 -0.5 31.27 23.83 HospPT 2.12f 11 28.67 -.31 -4.0 22.47 17 .26 HostHotls 1.00a 19 22.09 +.18 +11.3 30.60 23.64 HuanPwr 2.45e ... 28.71 -1.15 +14.8 149.03 100.55 Hubbell 3.08 21 112.00 +4.04 -17 .2 299.85 223.40 Humana 2.00f 25 297 .89 +8.21 +20.1 16.60 12.14 HuntBncsh .44 17 15.69 +.50 +7 .8 276.69 183.42 HuntgtnIng 2.88 21 226.35 +3.09 -4.0 31.60 15.25 Huya n ... ... 34.89 +5.82 +117 .2 11.26 7 .89 ICICI Bk .16e ... 8.55 +.01 -12.1 221.10 146.09 IdexxLab s ... 66 219.72 +4.36 +40.5 20.58 14.31 ING .14e ... 14.90 -.06 -19.3 32.40 15.30 IQIYI n ... ... 32.82 +4.36 +111.1 13.11 11.61 iShGold ... q 12.46 +.05 -0.4 47 .85 31.28 iShBrazil .67e q 34.14 -1.67 -15.6 47 .13 40.03 iShEMU .86e q 43.39 +.37 ... 35.87 30.08 iShGerm .60e q 32.20 +.39 -2.5 26.93 23.03 iSh HK .61e q 26.23 +.23 +3.2 17 .14 14.44 iShSilver ... q 15.78 +.34 -1.3 102.32 89.53 iShSelDiv 3.03e q 98.63 +.89 +0.1 54.00 39.32 iShChinaLC .87e q 48.21 +.93 +4.4 52.08 40.90 iShEMkts .59e q 46.33 ... -1.7 129.57 116.09 iSh20 yrT 3.05 q 119.53 -.77 -5.8 108.81 100.33 iSh7-10yTB 1.96 q 101.71 -.22 -3.7 84.72 83.09 iSh1-3yTB .52 q 83.28 +.01 -0.7 75.27 64.56 iS Eafe 1.66e q 70.41 +.41 +0.1 89.04 84.07 iShiBxHYB 5.09 q 85.66 +.47 -1.8 119.30 96.84 iShNsdBio s ... q 110.11 +.27 +3.1 38.21 31.67 iShIndia bt .24e q 33.85 +.04 -6.2 167 .23 134.12 iShR2K 1.77e q 166.52 +2.68 +9.2 94.20 82.07 iShCorHiDv 2.90e q 86.49 +1.41 -4.0 39.28 36.52 iShUSPfd 2.13a q 37 .51 +.32 -1.5 83.27 71.27 iShREst 2.76e q 79.42 +.96 -2.0 85.65 66.77 iShCrSPS s ... q 85.41 +2.00 +11.2 70.84 60.28 iShCorEafe 1.56e q 66.56 +.50 +0.7 100.04 79.59 Idacorp 2.36 21 87 .01 -4.50 -4.8 179.07 135.07 ITW 3.12 30 147 .76 +.80 -11.4 27 .10 18.50 IndBkMI .60 21 26.60 +.80 +19.0 97 .67 79.63 IngerRd 1.80 21 90.69 +2.87 +1.7 146.28 107 .77 Ingredion 2.40 15 111.96 +.91 -19.9 57 .60 33.23 Intel 1.20 21 55.05 -2.03 +19.3 135.59 51.05 InterceptP ... dd 76.20 +1.90 +30.4 171.13 139.13 IBM 6.28f 11 146.14 +4.19 -4.7 31.00 17 .32 IntlGmeT n .80 ... 24.46 -.75 -7 .7 66.94 50.00 IntPap 1.90 20 58.81 +3.57 +1.5 4.89 1.46 Intersectns ... dd 2.11 -.08 -6.6 494.07 292.17 IntSurg s ... 73 484.60 +5.35 +32.8 65.51 39.07 IonisPhm ... cc 44.68 -1.93 -11.2 64.71 52.81 iShJapan rs ... q 60.84 +.69 +1.5 39.36 34.13 iSTaiwn rs ... q 37 .66 +.38 +4.0 62.70 49.43 iShCorEM .95e q 56.26 +.12 -1.1 16.98 10.02 ItauUnibH .32e ... 11.05 -.61 -14.9J-K-L 50.68 34.76 JD.com ... 20 39.92 +3.83 -3.6 119.33 85.82 JPMorgCh 2.24f 16 111.11 +2.71 +3.9 72.18 49.31 JacobsEng .60 26 66.60 +1.19 +1.0 4.35 1.95 JkksPac ... dd 2.85 +.13 +21.3 24.13 18.05 JetBlue ... 11 18.84 +.07 -15.7 148.32 118.62 JohnJn 3.60f 16 124.06 +2.80 -11.2 44.37 32.89 JohnContl n 1.04e 24 35.14 +1.41 -7 .8 30.29 23.61 JnprNtwk .72 15 27 .92 +1.12 -2.0 24.50 17 .96 KKR 1.31e 10 22.98 +.51 +9.1 123.96 87 .93 KLA Tnc 3.00f 16 114.20 -1.64 +8.7 114.91 99.01 KC Southn 1.44f 20 109.25 +1.18 +3.8 74.28 56.40 Kellogg 2.16 16 63.71 -.12 -6.3 8.38 3.92 KeryxBio ... dd 5.12 -.16 +10.1 22.40 16.28 Keycorp .48f 15 20.54 +.79 +1.8 62.41 35.62 Keysight ... 46 60.99 +1.18 +46.6 134.30 97 .10 KimbClk 4.00 20 103.27 +3.40 -14.4 21.24 13.16 Kimco 1.12 17 16.38 +.99 -9.8 21.25 14.69 KindMorg .80f 23 16.85 -.05 -6.8 4.91 3.48 Kinross g ... 28 3.58 ... -17 .1 78.85 35.33 Kohls 2.44 15 77 .76 +9.39 +43.4 93.88 54.11 KraftHnz n 2.50 16 58.47 +.82 -24.8 13.93 8.90 KratosDef ... dd 11.72 +.45 +10.7 31.45 19.69 Kroger s .50 13 25.36 +.94 -7 .6 28.71 18.22 Kulicke ... 50 23.63 -.10 -2.9 63.10 30.70 L Brands 2.40 11 36.99 +2.42 -38.6 218.71 164.34 L-3 Tch 3.20 20 204.22 +3.91 +3.2 52.85 34.46 LTC Prp 2.28f 18 41.58 +.06 -4.5 234.88 139.24 LamResrch 4.40f 18 188.03 -13.55 +2.2 68.70 42.58 LambWst n .77 25 65.68 +1.57 +16.4 118.60 80.00 Landstar .60 25 114.20 -1.55 +9.7 80.88 59.16 LVSands 3.00 22 78.00 -2.47 +12.2 35.71 24.10 LaSalleH 1.80 19 35.19 +.16 +25.4 53.96 39.57 LeggPlat 1.52f 20 43.64 +2.19 -8.6 72.17 49.52 LennarA .16 14 54.00 +2.38 -14.6 6.80 5.53 LbtyASE .72e q 6.54 +.12 +3.8 45.40 37 .77 LibtProp 1.60 16 44.95 +.02 +4.5 101.34 81.48 LincElec 1.56 26 93.40 +2.71 +2.0 363.00 273.73 LockhdM 8.00 39 322.31 +5.68 +0.4 108.98 70.76 Lowes 1.92f 22 100.22 +4.39 +7 .8M-N-0 197 .37 141.12 M&T Bk 3.20f 20 177 .11 +2.43 +3.6 10.97 6.04 MBIA ... dd 9.62 +1.13 +31.4 35.18 26.45 MDC 1.20 12 32.70 +.93 +2.6 29.28 24.29 MDU Res .79 23 27 .39 -.18 +1.9 38.41 29.53 MGM Rsts .48 9 30.78 -.89 -7 .8 10.97 9.52 MVC Cap .60 q 10.11 +.04 -4.3 79.51 36.20 Macquarie 5.24e 8 40.79 +1.80 -36.5 41.33 17 .41 Macys 1.51 12 39.88 +4.32 +58.3 67 .47 43.18 Magna g s 1.32f 12 66.09 +1.65 +16.6 22.16 17 .65 Manulife g .44 ... 19.11 +.07 -8.4 22.12 10.55 MarathnO .20 dd 20.99 -.53 +24.0 83.33 49.30 MarathPt s 1.84 11 78.99 -2.93 +19.7 149.21 96.90 MAR 1.32 35 138.38 +.04 +2.0 19.85 12.70 MartinMid 2.00 23 14.75 -.50 +5.4 25.18 14.87 MarvellTch .24 20 21.75 -.42 +1.3 204.00 119.89 MasterCrd 1.00 46 200.04 +4.67 +32.2 74.94 43.43 MaximIntg 1.68 25 60.75 +.66 +16.2 11.51 5.75 McClatch rs ... dd 9.78 -.58 +9.5 111.46 90.25 McCorm 2.08f 16 103.48 +2.97 +1.5 178.70 146.84 McDnlds 4.04 26 168.91 +9.75 -1.9 178.86 134.25 McKesson 1.36 12 145.37 +3.13 -6.8 14.19 11.82 MedProp 1.00 16 13.96 +.34 +1.3 6.65 3.42 MedleyCap .40m 5 3.41 -.05 -34.7 89.72 76.41 Medtrnic 1.84 35 87 .18 -.65 +8.0 66.41 52.83 Merck 1.92 23 62.58 +2.02 +11.2 61.51 41.41 MercGn 2.50 43 48.66 +1.48 -8.9 72.25 47 .30 Meredith 2.18 12 49.80 -.25 -24.6 29.54 15.45 Meritor ... 6 21.61 +.56 -7 .9 55.91 43.38 MetLife 1.68f 10 47 .41 +.75 -6.2 64.66 26.85 MicronT ... 7 61.39 +2.65 +49.3 102.69 68.02 Microsoft 1.68 59 101.63 +.84 +18.8 3.25 1.00 Microvisn ... dd 1.30 -.23 -20.2 138.89 98.06 Middleby ... 20 104.19 +4.62 -22.8 46.74 33.96 MdsxWatr .90 29 42.06 -2.33 +5.4 14.17 10.93 MHowHiInc 1.39 q 11.91 -.01 -4.5 18.25 5.80 MiMedx ... 26 6.09 -1.84 -51.7 8.11 5.95 MitsuUF J ... ... 6.19 +.04 -14.9 94.02 58.75 MolsCoorB 1.64 10 63.56 +1.95 -22.6 50.82 22.49 Momo ... ... 52.01 +2.41 +112.5 47 .20 37 .42 Mondelez .88 21 39.78 +.22 -7 .1 70.21 47 .61 MonstrBv s ... 38 55.48 +3.98 -12.3 93.93 68.29 Moog A .25p 22 85.18 +3.12 -1.9 59.38 43.48 MorgStan 1.00 13 51.91 +.70 -1.0 113.69 82.86 MotrlaSolu 2.08 21 112.30 +3.19 +24.3 35.16 22.21 MurphO 1.00 dd 33.74 +2.14 +8.7 47 .82 29.39 Mylan NV ... 9 41.36 +2.52 -2.2 43.24 26.00 NCR Corp ... 28 31.15 +1.02 -8.4 35.17 15.95 NRG Egy .12 53 33.15 -.76 +16.4 20.15 15.55 NRG Yld C 1.24f 24 17 .05 -.15 -9.8 125.93 90.83 NXP Semi ... 44 120.17 +6.17 +2.6 9.06 5.32 Nabors .24 dd 7 .24 -.04 +6.0 59.92 48.31 NatFuGas 1.66 16 52.07 -.50 -5.2 66.02 51.44 NatGrid 2.89e ... 55.56 -.02 -5.5 81.60 62.71 NtHlthInv 4.00 17 73.74 -.30 -2.2 121.40 88.80 NatPresto 1.00a 16 119.00 +6.50 +19.7 16.97 11.48 Navient .64 8 14.80 +.50 +11.1 111.36 17 .51 NektarTh ... dd 54.14 -36.21 -9.3 78.64 47 .38 Neogen s ... 70 77 .87 +2.23 +26.3 369.83 144.25 Netflix s ... cc 360.57 +.64 +87 .8 45.45 35.55 NJ Rscs s 1.09 13 40.80 -3.15 +1.5 17 .95 12.74 NewMedia 1.48 31 17 .94 +1.16 +6.9 108.40 69.91 NewOriEd .40e 51 105.00 +3.60 +11.7 14.53 11.48 NY CmtyB .68 14 11.99 +.38 -7 .9 6.69 5.35 NYMtgTr .80 9 6.14 ... -0.5 55.08 22.60 NewellRub .92f 5 24.68 +1.56 -20.1 166.62 138.00 NextEraEn 4.44f 12 156.80 -5.17 +0.4 27 .76 22.44 NiSource s .78 29 23.52 -1.22 -8.4 75.91 50.35 NikeB s .80 71 74.90 +2.14 +19.7 6.33 3.14 NobleCorp .08 dd 5.90 +.27 +30.5 37 .67 22.99 NobleEngy .44 34 34.06 -1.59 +16.9 6.59 4.51 NokiaC p .19e ... 5.84 -.01 +25.3 A-B-C 13.25 9.86 AES Corp .52 12 12.77 -.02 +17 .9 46.19 38.31 AFLAC s 1.04 14 45.89 +.49 ... 7 .04 4.00 AK Steel ... 21 4.70 +.08 -17 .0 39.80 31.17 AT&T Inc 2.00f 13 33.83 +1.36 -13.0 21.45 14.65 AV Homes ... 6 21.50 +4.70 +29.1 64.60 46.83 AbbottLab 1.12 28 63.27 +.86 +10.9 125.86 68.89 AbbVie 3.84f 18 100.43 +2.38 +3.8 29.20 8.81 AberFitc .80 18 26.27 +4.70 +50.7 30.45 16.75 AccelrDiag ... dd 20.85 +.45 -20.4 6.15 3.60 Accuray ... dd 4.35 -.15 +1.2 79.63 55.41 ActivsBliz .34f 48 74.29 +1.26 +17 .3 86.42 52.52 Adient n 1.10 ... 56.98 +3.16 -27 .6 95.00 57 .35 AdvEnId ... 17 63.09 -3.44 -6.5 15.97 9.04 AMD ... ... 15.25 +.85 +48.3 39.90 30.15 Aecom ... 11 34.73 +1.58 -6.5 62.20 30.05 AeroViron ... 69 61.02 +2.52 +8.7 194.40 145.34 Aetna 2.00 18 180.81 +4.21 +0.2 2.65 1.01 AeviGeno ... dd 1.44 -.11 +20.0 75.00 57 .92 Agilent .60 77 65.73 +2.95 -1.9 25.30 18.97 Aircastle 1.12 9 21.11 -.11 -9.7 2.91 1.39 AlaskCom ... 57 1.70 +.03 -36.6 144.99 86.75 Albemarle 1.34f 21 95.37 +1.11 -25.4 62.35 29.55 Alcoa Cp ... 45 48.52 +.88 -9.9 149.34 99.90 Alexion lf ... 45 118.33 -.68 -1.1 211.70 133.10 Alibaba ... 61 205.07 +.73 +18.9 30.25 15.82 AllegTch ... dd 28.72 -.04 +19.0 181.45 111.54 AllegiantT 2.80 12 149.45 -1.65 -3.4 256.80 142.81 Allergan 2.88 11 170.35 +15.35 +4.1 81.24 66.64 Allete 2.24 22 73.11 -3.01 -1.7 22.90 15.55 AllnceRes 2.06f 5 20.05 +.55 +1.8 29.35 22.55 AlliBern 2.57e 14 29.25 +.70 +16.8 45.52 36.84 AlliantEg s 1.34f 20 39.23 -1.40 -7 .9 45.69 32.93 AllisonTrn .60 15 42.04 +.18 -2.4 105.36 85.59 Allstate 1.84 14 93.71 -.15 -10.5 153.99 69.14 AlnylamP ... dd 100.24 -.41 -21.1 1186.89 894.79 Alphabet C ... 29 1120.87 +1.37 +7 .1 1198.00 915.31 Alphabet A ... 34 1132.71 -2.29 +7 .5 10.03 8.39 AlpTotDiv .69 q 8.97 ... -5.3 12.13 9.01 AlpAlerMLP 1.35e q 10.47 +.07 -3.0 81.99 50.28 Altaba ... cc 80.55 +1.57 +15.3 31.71 14.60 Altice n ... dd 17 .74 -.30 -7 .0 77 .79 53.91 Altria 2.80f 18 57 .71 +1.99 -19.2 1714.50 927 .00 Amazon ... cc 1683.99 +42.45 +44.0 66.23 40.06 Ambarella ... cc 42.66 -6.49 -27 .4 7 .43 4.80 Ambev .05e 9 5.09 -.18 -21.2 64.89 51.89 Ameren 1.83 20 56.69 -1.42 -3.9 6.50 5.83 AFMulti .50 22 6.38 ... +5.4 19.91 14.92 AMovilL .17e 11 15.30 -.49 -10.8 59.08 40.65 AmAirlines .40 7 43.11 -.89 -17 .1 24.50 10.23 AEagleOut .55f 18 24.02 +1.46 +27 .8 78.07 63.32 AEP 2.48 17 64.11 -2.57 -12.9 103.24 79.62 AmExp 1.40 16 101.00 +2.75 +1.7 67 .30 49.57 AmIntlGrp 1.28 dd 55.12 +1.83 -7 .5 60.00 46.62 AmStsWtr 1.02 30 55.14 -1.22 -4.8 92.37 76.04 AmWtrWks 1.82f 34 79.28 -2.85 -13.3 48.37 39.41 Amerigas 3.80 34 42.09 +.41 -9.0 183.90 125.07 Ameriprise 3.60f 12 142.63 +2.38 -15.8 106.27 71.90 AmeriBrgn 1.52 10 86.09 +2.75 -6.2 79.32 59.56 Ametek .36 32 75.75 +1.54 +4.5 201.23 158.27 Amgen 5.28 16 184.30 +.73 +6.0 93.62 72.35 Amphenol .92f 37 90.91 +2.54 +3.5 151.89 89.58 Andeavor 2.36 42 144.68 -5.00 +26.5 126.50 91.70 ABInBev 3.19e 23 94.67 +1.25 -15.1 12.73 9.95 Annaly 1.20 12 10.54 +.10 -11.4 267 .95 179.40 Anthem 3.00 15 228.30 +7 .55 +1.5 6.35 4.55 Anworth .60 11 5.04 -.02 -7 .4 51.21 33.60 Apache 1.00 27 42.24 +3.27 ... 6.48 5.18 ApolloInv .60 ... 5.80 +.06 +2.5 194.20 142.20 Apple Inc 2.92f 22 191.70 +1.46 +13.3 62.40 40.79 ApldMatl .80 15 51.15 -1.09 +0.1 103.41 22.54 ApldOptoel ... 17 45.36 +.34 +19.9 39.55 32.30 AquaAm .82 25 33.73 -.98 -14.0 49.85 19.00 ArcBest .32 17 48.90 +.90 +36.8 31.17 16.66 Arconic .24 dd 17 .94 +.19 -34.2 17.09 15.03 AresCap 1.52 9 17 .09 +.16 +8.7 25.95 17 .25 AresMgmt 1.18e 14 21.70 -.25 +8.5 311.67 141.78 AristaNetw ... 55 273.75 +12.53 +16.2 18.78 7 .15 ArrayBio ... dd 18.09 +1.10 +41.3 87 .26 72.31 ArrowEl ... 11 77 .74 +2.36 -3.3 4.09 1.69 AscenaRtl ... dd 4.58 +1.26 +94.9 80.84 59.80 Ashland .90m 44 80.01 +1.83 +12.4 37 .30 28.43 AstraZen s 1.37e 9 36.42 -.39 +5.0 37 .83 20.07 AtHomGr n ... 53 38.91 +4.04 +28.0 93.56 76.46 ATMOS 1.94f 16 85.31 -2.67 -0.7 136.32 99.85 AutoData 2.76f 36 135.35 +3.31 +15.5 123.67 83.52 AveryD 2.26f 28 108.03 +2.21 -5.9 50.88 20.71 AvisBudg ... 14 39.31 +.88 -10.4 52.87 41.21 Avista 1.49f 29 52.58 +.15 +2.1 27 .98 1.02 Axovant n ... dd 4.80 +2.88 -8.9 41.00 22.00 B&G Foods 1.90f 8 29.40 +1.10 -16.4 49.06 41.01 BCE g 3.02 ... 42.34 +.64 -11.8 16.97 10.65 BGC Ptrs .72 cc 11.51 +.07 -23.8 47 .92 28.73 BHPBil plc 1.66e ... 47 .31 +1.08 +17 .4 47 .83 33.90 BP PLC 2.38 25 47 .04 +1.12 +11.9 31.80 18.65 BP Pru 3.60e 5 28.45 -.15 +41.5 284.22 173.52 Baidu ... 10 263.59 +15.13 +12.5 38.59 25.53 BakHuGE n .72f cc 34.70 -.23 +9.7 99.92 70.23 Balchem .42f 45 99.21 +1.41 +23.1 43.24 35.60 BallCorp s .40 19 37 .60 +.84 -0.7 5.94 2.63 BallardPw ... dd 2.93 +.01 -33.6 11.98 6.68 BcoBrad s .06a ... 7 .36 -.56 -21.0 7 .57 5.25 BcoSantSA .21e ... 5.55 -.02 -15.1 33.05 22.73 BkofAm .48 17 30.01 +.61 +1.7 84.71 68.93 BkMont g 3.84e ... 78.94 +1.59 -1.3 58.99 48.97 BkNYMel .96 14 57 .56 +2.21 +6.9 66.78 57 .64 BkNova g 3.28f 9 59.01 -.37 -8.6 56.64 25.59 B iPVxST rs ... q 32.60 -2.69 +16.8 8.41 4.10 BarnesNob .60 dd 6.10 +.15 -9.0 18.35 11.07 BarrickG .12 27 13.02 -.06 -10.0 BasicEnS ... dd .45 ... ... 75.46 56.83 Baxter s .76f 35 74.78 +2.08 +15.7 23.24 11.99 BeazerHm ... 18 15.94 +.79 -17 .0 248.39 187 .27 BectDck 3.00f 94 231.84 +7 .65 +8.3 37 .49 16.52 BedBath .64f 6 19.56 +1.73 -11.1 49.84 40.60 Bemis 1.24 17 42.69 +.11 -10.7 217 .62 166.64 BerkH B ... 27 196.01 +3.78 -1.1 64.42 36.20 BigLots 1.20 13 42.76 +4.07 -23.8 18.16 9.62 Bilibili n ... 68 18.95 +2.04 +68.6 6.67 3.95 Biocryst ... dd 5.76 -.48 +17 .3 370.57 249.17 Biogen ... 19 303.29 +6.20 -4.8 72.02 50.49 BlkHillsCp 1.90f 17 56.06 -.96 -6.7 14.55 8.47 BlackBerry ... 21 12.10 +.46 +8.3 38.00 32.81 BlkHlthSci 2.40 q 37 .68 +.68 +3.2 15.84 13.04 BlkMuniast .65a q 13.26 ... -11.4 37 .52 29.58 Blackstone 2.70e 15 32.75 +.41 +2.3 10.10 1.72 BlueAprn n ... dd 3.20 +.01 -20.6 374.48 188.05 Boeing 6.84 39 369.50 +12.78 +25.3 2228.99 1630.56 BookingHl ... 30 2136.54 +7 .60 +22.9 58.22 40.00 BorgWarn .68 14 50.02 +.07 -2.1 263.35 128.70 BostBeer ... 32 259.15 +4.15 +35.6 31.18 24.54 BostonSci ... 22 31.95 +1.36 +28.9 40.44 24.17 BoydGm .20 24 36.58 -2.03 +4.4 27 .34 17 .11 BrigStrat .56 11 18.71 +.17 -26.3 47 .48 29.50 Brinker 1.52 15 47 .90 +4.71 +23.3 70.05 49.96 BrMySq 1.60 53 53.16 +.03 -13.3 71.87 48.71 BritATob s 2.24e ... 49.31 -1.46 -26.4 285.68 221.98 BroadcInc 7 .00 10 257 .97 +1.63 +0.4 15.66 6.28 Brookdale ... dd 9.02 +.99 -7 .0 46.88 37 .27 BrkfInfra s 1.88 27 37 .82 -.13 -15.6 69.15 48.04 Brunswick .76 19 68.69 +3.70 +24.4 65.90 35.24 Bu ckeye 5.05 11 36.45 +.68 -26.4 9.67 3.80 CBL Asc .80 3 5.72 +.69 +1.1 50.83 40.48 CMS Eng 1.43 26 43.35 -1.82 -8.4 15.65 10.87 CNH Indl .14e cc 11.49 -.26 -14.3 26.00 6.70 CVR Rfng 2.95e 21 24.10 -.05 +45.6 84.00 60.14 CVS Health 2.00 12 66.03 +1.96 -8.9 8.98 6.25 CYS Invest .88 7 7 .28 -.03 -9.3 29.57 21.71 CabotO&G .24 44 23.54 +.51 -17 .7 14.50 10.48 CaesarsEnt ... dd 11.75 -.25 -7 .1 50.45 33.40 Cal-Maine 2.49e 97 49.35 +2.55 +11.0 12.64 10.60 CalaCvHi 1.20 q 12.68 +.32 +7 .0 25.45 17 .52 CalAmp ... 47 21.76 +.38 +1.5 46.15 35.25 CalifWtr .75 28 39.05 -.95 -13.9 14.65 9.34 CallonPet ... 23 10.14 -.98 -16.5 9.95 3.95 CalumetSp ... dd 8.25 -.30 +7 .1 96.39 78.19 CamdenPT 3.08f 24 91.13 +1.89 -1.0 57 .47 32.63 CampSp 1.40 11 34.05 +.77 -29.2 100.01 78.79 CIBC g 5.32 9 89.07 +1.81 -8.6 85.73 70.59 CdnNR gs 1.33 ... 83.35 +.23 +1.0 38.20 27 .52 CdnNRs gs 1.34 ... 33.74 -.72 -5.5 106.50 76.98 CapOne 1.60 21 96.97 +2.20 -2.6 16.72 9.15 CapSenL ... dd 11.21 -.01 -16.9 11.14 8.17 CapsteadM .64 13 9.10 -.07 +5.2 1.90 .58 CpstnTur rs ... dd 1.58 -.05 +105.2 80.37 50.79 CardnlHlth 1.90f 13 53.35 +.69 -12.9 77 .64 57 .05 CarMax ... 21 73.79 +3.90 +15.1 72.70 60.30 Carnival 2.00 15 60.94 -2.23 -8.2 61.49 35.01 CarpTech .72 43 55.87 -3.68 +9.6 28.72 11.10 Carrizo ... 27 26.59 +1.71 +25.0 173.19 102.31 Caterpillar 3.12 19 155.32 +1.80 -1.4 72.48 59.66 CedarF 3.56 17 66.47 +.49 +2.3 147 .17 74.13 Celgene ... 24 79.06 +.02 -24.2 10.37 5.72 Cemex .29t ... 6.03 +.08 -19.6 11.52 6.76 CenovusE .20 8 10.04 -.36 +10.0 30.45 24.81 CenterPnt 1.11 18 25.35 -.31 -10.6 27 .61 13.16 CntryLink 2.16 8 17 .65 -.09 +5.8 59.83 43.61 ChemFinl 1.12 20 58.88 +1.99 +10.1 58.08 34.84 Chemours n .68 13 51.28 +1.97 +2.4 5.29 2.53 ChesEng ... 8 4.81 +.28 +21.5 133.88 102.55 Chevron 4.48 56 126.44 +2.59 +1.0 10.90 6.96 Chicos .34f 11 9.06 +.64 +2.7 70.52 34.27 ChinaSoAir .64e ... 54.70 +3.80 +5.6 468.04 247 .52 Chipotle ... cc 453.38 +14.76 +56.9 54.18 43.21 ChurchDwt s .87f ... 48.19 +.87 -3.9 227 .13 163.02 Cigna .04 17 177 .81 +6.99 -12.4 81.98 68.28 CinnFin 2.12 20 71.28 +1.10 -4.9 71.97 34.78 Cirrus ... 14 37 .53 +1.08 -27 .6 46.37 30.36 Cisco 1.32f 22 43.48 -.18 +13.5 44.68 6.84 CgpVelICrd ... ... 9.13 -.09 -35.0 80.70 63.16 Citigroup 1.28 12 68.47 +1.19 -8.0 109.43 73.34 CitrixSy s ... 30 107 .94 +1.10 +22.7 3.52 1.31 CleanEngy ... dd 2.98 +.13 +46.8 9.15 5.56 ClevCliffs ... 7 8.48 -.19 +17 .6 150.40 113.57 Clorox 3.84 21 126.75 +6.31 -14.8 48.62 41.45 CocaCola 1.56 74 43.95 +.83 -4.2 13.19 10.55 CohStQIR .96 q 11.95 +.19 -5.5 29.16 25.16 CohStSelPf 2.06 q 27 .16 +.75 -3.8 77 .91 61.28 ColgPalm 1.68f 22 63.34 +.65 -16.1 14.74 5.28 ColNrthS n ... ... 5.82 -.22 -49.0 44.00 30.43 Comcast s .76 15 32.08 +.82 -19.6 102.66 64.04 Comerica 1.36f 19 96.47 +.72 +11.1 9.62 4.90 CmpTask .24 ... 7 .38 +.04 +44.7 34.61 13.95 Comtech .40 26 31.81 -.31 +43.8 39.53 32.16 ConAgra .85 17 37 .74 +.80 +0.2 69.72 48.86 ConnWtrSv 1.25f 40 64.15 +.06 +11.7 71.71 42.27 ConocoPhil 1.14f 56 69.43 +1.14 +26.5 22.17 10.31 ConsolCom 1.55 ... 12.11 +.79 -0.7 89.70 72.01 ConEd 2.86 15 72.75 -2.79 -14.4 236.62 176.21 ConstellA 2.96f 20 227 .28 +4.53 -0.6 69.91 29.08 ContlRescs ... cc 65.84 -2.33 +24.3 40.78 22.58 CooperTire .42 20 26.90 +.90 -23.9 51.95 33.24 CorOnDem ... dd 49.56 -1.39 +40.3 35.10 26.11 Corning .72 dd 28.75 +.80 -10.1 36.03 24.55 CorpOffP 1.10 14 27 .76 +.57 -4.9 202.88 150.00 Costco 2.28f 29 203.76 +6.63 +9.5 21.68 12.92 Coty .50 ... 13.89 +.78 -30.2 9.81 8.23 CousPrp .26f 15 9.78 +.23 +5.7 179.12 141.75 CrackerB 5.00f 17 157 .64 +1.60 -0.8 35.50 20.00 CrestEq rs 2.40 dd 33.75 -.25 +30.8 18.89 6.68 Crocs ... dd 19.09 +.83 +51.0 10.39 5.12 CronosGp n ... ... 7 .23 +.39 -5.1 62.27 42.63 CrownHold ... 18 44.58 +.86 -20.7 60.65 40.13 Ctrip.com s ... 29 48.89 +3.80 +10.9 194.18 140.60 Cummins 4.32 40 143.68 +.10 -18.7 25.69 11.35 CybrOpt ... 99 18.80 +1.10 +25.3 18.87 12.50 CypSemi .44 28 17 .07 +.39 +12.0D-E-F 67 .26 52.06 DCT IndlTr 1.44 32 66.74 +.95 +13.5 11.57 9.71 DNP Selct .78 q 10.81 -.18 +0.1 116.74 96.21 DTE 3.53 17 96.97 -4.06 -11.4 100.11 76.27 Darden 2.52 20 91.45 +2.95 -4.8 18.71 8.14 DeanFoods .36 12 9.71 +.13 -16.0 175.26 112.87 Deere 2.76f 31 157 .12 +3.73 +0.4 60.50 44.59 DeltaAir 1.22 11 54.09 -.33 -3.4 4.75 .92 DenburyR ... dd 4.39 +.11 +98.6 31.59 6.98 Dermira ... dd 9.56 +.65 -65.6 20.23 10.58 DeutschBk .83e ... 11.25 +.21 -40.9 45.16 28.80 DevonE .32f 27 42.16 +.76 +1.8 148.75 117 .73 Diageo 3.20e ... 146.37 +1.54 +0.2 20.98 10.06 DiamOffsh .50 32 19.52 +.91 +5.0 5.13 3.07 DianaShip ... dd 4.57 +.12 +12.3 28.50 11.43 Diebold .40 14 12.25 +.45 -25.1 12.50 8.50 DigiIntl ... 43 12.05 +.20 +26.2 127 .23 96.56 DigitalRlt 4.04 52 109.57 +1.06 -3.8 94.13 49.91 Dillards .40 11 93.84 +10.80 +56.3 25.76 11.34 DrGMBll rs .09e q 13.89 -.07 -21.8 28.73 5.59 DxSPOGBr rs ... q 6.58 +.02 -44.5 65.25 15.82 DxBrzBull s ... q 20.91 -3.79 -48.1 18.57 8.81 DxSCBear rs ... q 8.92 -.43 -27 .3 81.93 57 .50 Discover 1.40 14 75.38 +1.37 -2.0 27 .92 15.99 DiscIncA ... 12 23.02 +2.07 +2.9 113.18 96.20 Disney 1.68f 15 103.98 +4.62 -3.3 105.82 65.97 DollarGen 1.16f 16 94.90 +5.64 +2.0 116.65 65.63 DollarTree ... 12 82.63 +1.35 -23.0 85.30 61.53 DomEngy 3.34 13 62.60 -.76 -22.8 273.57 166.74 Dominos 2.20f 45 270.04 +17 .19 +42.9 52.58 36.29 Domtar g 1.74 18 49.04 +.91 -1.0 52.20 42.59 Donaldson .76f 25 48.18 +2.15 -1.6 77 .08 61.27 DowDuPnt 1.52 22 69.49 +3.32 -2.4 9.18 7 .53 DryStrt .52 q 7 .68 -.02 -11.1 9.33 8.40 DufPUC .60 q 8.45 -.05 -4.5 91.78 72.83 DukeEngy 3.56 16 73.12 -2.96 -13.1 30.14 24.30 DukeRlty .80 23 28.72 +.26 +5.5 46.99 33.89 eBay s ... 27 40.29 +1.95 +6.8 3.85 2.07 EDAP TMS ... ... 3.60 +1.33 +25.4 128.03 81.99 EOG Rescs .74f dd 117 .67 -.68 +9.0 89.85 69.82 Eaton 2.64f 18 80.35 +3.45 +1.7 17 .72 14.41 EV EEq2 1.05 q 17 .37 -.23 +14.1 9.84 8.02 EVTxMGlo .98 q 9.44 +.09 +0.6 150.46 125.74 Ecolab 1.64 31 146.19 +2.59 +9.0 83.38 57 .63 EdisonInt 2.42f 14 59.61 -1.23 -5.7 143.76 100.20 EdwLfSci s ... 48 142.82 +.91 +26.7 89.09 73.69 EliLilly 2.25 81 86.08 +1.23 +1.9 114.95 79.71 EllieMae ... 75 107 .54 +1.08 +20.3 20.45 18.00 ElmiraSB .92b 17 20.30 +.73 +4.2 10.81 5.65 EmergeES 2.68m dd 7 .72 +.18 +7 .4 74.45 57 .47 EmersonEl 1.94 28 73.15 +1.78 +5.0 16.72 8.89 EnbrdgEPt 1.40 11 9.79 -.10 -29.1 42.31 29.00 Enbridge 2.68 ... 31.33 +.60 -19.9 14.31 8.01 EnCana g .06 21 12.41 +.01 -6.9 14.15 5.27 Endo Intl ... dd 7 .67 +1.37 -1.0 13.49 7 .55 Enerpls g .12e 16 12.65 +.15 +29.2 20.00 13.80 EnLinkLLC 1.05f 14 16.80 -1.25 -4.5 21.50 16.10 Ennis Inc .80 14 18.45 -.20 -11.1 7 .60 4.10 ENSCO .04 dd 6.69 +.11 +13.2 87 .85 71.95 Entergy 3.56 34 76.89 -3.22 -5.5 29.65 23.10 EntProdPt 1.71f 21 29.22 -.16 +10.2 57 .44 47 .06 Evergy 1.60 23 51.32 -3.76 -2.8 66.15 53.15 EversrceE 2.02 17 53.56 -2.24 -15.2 1.62 .76 EvineLive ... ... 1.23 +.04 -12.1 67 .50 31.04 ExactSci h ... dd 63.26 +3.72 +20.4 11.38 8.51 ExantasCap .20 dd 9.91 -.11 +5.8 42.67 35.37 Exelon 1.38f 11 40.00 -.99 +1.5 161.00 98.52 Expedia 1.20 55 120.89 +.87 +0.9 85.07 55.80 ExpScripts ... 10 78.39 +1.32 +5.0 89.30 72.16 ExxonMbl 3.28f 18 83.60 +1.77 ... 14.92 12.02 FNBCp PA .48 15 14.11 +.67 +2.1 195.32 144.56 Facebook ... 35 189.10 -4.89 +7 .2 58.74 39.79 Fastenal 1.48 25 52.82 -.81 -3.4 274.66 203.13 FedExCp 2.00 16 260.15 +6.55 +4.3 24.37 9.78 FedNatHld .32 20 22.71 -.61 +37 .1 135.59 106.41 FedRlty 4.00 21 120.86 +2.29 -9.0 141.56 84.38 Ferrari n ... ... 136.37 +3.47 +30.1 5.75 2.87 Ferrellgs .40 dd 3.51 -.11 -18.0 24.95 10.46 FiatChrys ... ... 21.15 -.40 +18.6 42.52 30.56 FidlNatFn 1.20f 15 37 .87 +.21 -3.5 17 .74 12.63 FidusInvst 1.56a 9q 14.51 +.43 -4.4 34.67 23.23 FifthThird .64 10 31.81 +1.05 +4.8 20.24 14.73 FstData n ... 10 20.05 +1.00 +20.0 81.72 35.33 FstSolar ... 32 52.67 -13.26 -22.0 35.56 28.72 FirstEngy 1.44 7 33.32 -.88 +8.8 7 .32 4.51 Fitbit n ... dd 6.35 +.83 +11.2 100.97 44.30 FiveBelow ... cc 101.19 +29.80 +52.6 22.51 19.07 FlrtyTotR 1.63 q 19.55 +.13 -9.5 19.71 12.93 Flex Ltd ... 14 14.07 +.12 -21.8 22.82 16.80 FlowrsFds .72f 22 20.79 +1.15 +7 .7 62.09 37 .04 Fluor .84 37 50.34 +1.34 -2.5 58.06 28.42 FootLockr 1.38 24 58.92 +4.22 +25.7 13.48 10.14 FordM .60a 6 12.10 +.39 -3.1 73.62 53.56 FBHmSec .80 20 58.52 +1.72 -14.5 20.25 11.12 FrptMcM .20 12 18.03 +.91 -4.9G-H-I 24.37 18.83 GGP Inc .88 30 20.67 +.31 -11.6 164.76 92.65 GW Pharm ... dd 158.54 -3.68 +20.1 24.97 21.10 GabDvInc 1.32 q 22.81 +.44 -2.6 10.09 8.42 GabMultT .88e q 9.44 -.01 +2.6 7 .20 5.68 GabUtil .60 q 5.80 -.01 -18.3 22.37 12.20 GameStop 1.52 dd 14.53 +.81 -19.1 39.32 32.51 Gam&Lsr n 2.52 20 35.18 -.02 -4.9 35.68 21.02 Gap .97 16 31.74 +2.78 -6.2 65.96 49.80 Garmin 2.04 20 61.85 +.46 +3.8 36.59 32.20 GAInv 1.15e q 35.18 +.66 +2.3 230.00 191.00 GenDynam 3.72 21 202.58 -.89 -0.4 29.47 12.73 GenElec .48 dd 13.93 -.17 -20.3 60.69 41.01 GenMills 1.96 11 42.91 +.31 -27 .6 46.76 33.86 GenMotors 1.52 dd 44.25 +1.43 +8.0 32.59 18.42 GenesisEn 2.88f 57 23.46 +1.04 +5.0 24.60 16.59 Gentex .44f 16 24.39 +.33 +16.4 107 .75 79.86 GenuPrt 2.88f 22 94.62 +3.87 -0.4 4.15 2.66 Genworth ... 3 3.81 +.26 +22.5 5.32 2.60 Gerdau .02e ... 3.84 -.25 +3.2 89.54 63.76 GileadSci 2.28 8 71.91 +3.61 +0.4 44.45 34.52 GlaxoSKln 2.89e ... 41.02 +.27 +15.6 57 .55 27 .79 GlobusMed ... 48 56.97 +1.02 +38.6 74.71 40.59 GoDaddy n ... cc 72.64 -.97 +44.5 275.31 214.64 GoldmanS 3.20f 22 233.39 +5.04 -8.4 36.52 24.12 Goodyear .56 8 25.31 +.87 -21.7 11.89 4.42 GoPro ... dd 5.84 +.34 -22.9 22.99 11.87 GovPrpIT 1.72 23 14.19 -.26 -23.5 77 .37 58.48 vjGrace .96 22 74.18 +1.37 +5.8 16.74 12.65 GraphPkg .30 15 14.70 +.09 -4.9 65.60 47 .97 Greif A 1.68 19 58.21 -1.06 -3.9 42.69 28.29 Griffin .40f 33 42.05 -.05 +14.6 5.99 2.90 Groupon ... ... 4.69 -.07 -8.0 37 .43 24.43 GuangRy .63e ... 29.34 +.42 -12.2 44.24 17 .44 H&E Eqp 1.10 12 38.00 +2.63 -6.5 33.67 21.48 HCP Inc 1.48 14 24.34 +.01 -6.7 24.75 17 .10 HP Inc .56f 9 23.71 +1.03 +12.9 55.89 43.24 HSBC 1.50e ... 49.38 +.61 -4.4 45.61 25.41 HainCels lf ... ... 28.30 +2.40 -33.2 9.07 3.69 HalconRs n ... ... 4.35 -.21 -42.5 57 .86 38.18 Hallibrtn .72 dd 48.10 -.80 -1.6 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg Combined StocksFrom the New York Stock Exchange and the Nasdaq. Stock Footnotes: Stock Footnotes: cld Issue has been called for redemption by company. d New 52-week low. ec Company formerly listed on the American Exchange's Emerging Company Marketplace. g Dividends and earnings in Canadian dollars. h Does not me et continued-listing standards. lf Late ling with SEC. n Stock was a new issue in the last year. The 52-week high and low gu res date only from the beginning of trading. pf Preferred stock issue. pr Preferences. pp Holder owes installments of purchase price. r t Right to buy security at a specied price. rs Stock has undergone a reverse stock split of at least 50% within the past year. s Stock h as split by at least 20 percent within the last year. wi Trades will be settled when the stock is issued. wd When distributed. wt Warrant, all owing a purchase of a stock. u New 52-week high. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. Underlining for 50 most actively traded stocks of the day. Dividend Footnotes: a Extra dividends were paid, but are not included. b Annual rate plus stock. c Liquidating dividend. e Amount declared or paid in last 12 months. f Current annual rate, which was increased by most recent dividend announcement. i Sum of dividends paid after stock split, no regular rate. j Sum of dividends paid this year. Most recent dividend was omitted or deferred. k Declared or paid this year, a cumulative issue with dividends in arrears. m Current annual rate, which was decreased by most recent dividend announcement. p Initial dividend, annual rate not known, yield not shown. r Declared or paid in preceding 12 months plus stock dividend. t Paid in stock, approximate cash value on ex-distribution date. PE Footnotes: q Stock is a closed-end fund no P/E ratio shown. cc P/E exceeds 99. dd Loss in last 12 months.ExtraMoney & MarketsUDow industrials2.77% (wkly)s 4-wk. 1.95%s YTD 2.42%UNasdaq1.21% (wkly)s 4-wk. 3.28%s YTD 10.75%US&P 5001.62% (wkly)s 4-wk. 1.88%s YTD 3.94%US&P mid-cap2.16% (wkly)s 4-wk. 3.18%s YTD 5.27%URussell 200 0 1.49% (wkly)s 4-wk. 4.09%s YTD 8.92% 6.70 1.82 NordicAm .41e dd 2.38 +.03 -3.3 157 .15 111.44 NorflkSo 2.88 23 154.23 -1.00 +6.4 360.88 252.82 NorthropG 4.80f 36 338.63 +8.64 +10.3 17 .88 14.95 NwstBcsh .68 19 17 .81 +.47 +6.5 69.50 51.50 NwstNG 1.88 dd 57 .90 -1.65 -2.9 94.19 74.11 Novartis 2.75e 15 75.21 -.39 -10.4 2.75 .91 Novavax ... dd 1.60 -.02 +29.0 58.37 41.03 NovoNord .96e ... 44.93 -2.90 -16.3 84.00 53.50 NuSkin 1.47 39 82.17 -1.00 +20.4 70.48 51.67 Nucor 1.52 16 66.85 +1.05 +5.1 14.46 12.92 NuvDivA .85a q 13.25 -.03 -5.8 18.59 15.49 Nv AMT-Fr .78a q 15.67 -.08 -9.2 10.75 9.60 NvPfdInco .80 q 9.88 -.02 -4.4 14.44 13.00 NuvEqtP 1.00 q 14.28 +.08 +0.2 266.59 138.58 Nvidia .60 49 262.28 +4.66 +35.5 29.93 22.01 NxStageMd ... dd 27 .74 +.31 +14.5 37 .32 29.59 OGE Engy 1.33 18 33.75 -.63 +2.6 5.91 3.90 OaktrSpL .38 dd 4.98 ... +1.8 9.09 7 .03 OaktStInco .56e 11 8.33 -.04 -0.8 13.70 6.69 OasisPet ... dd 12.86 -.33 +52.9 87 .67 57 .84 OcciPet 3.08 cc 85.47 +1.14 +16.0 30.89 24.02 OceanFst .60 18 30.72 +1.07 +17 .0 6.26 2.00 OfficeDpt .10 6 2.84 +.37 -19.8 61.00 21.52 Okta n ... dd 51.28 -6.07 +100.2 18.95 15.38 OldNBcp .52 25 18.90 +.73 +8.3 22.34 17 .92 OldRepub .78 19 21.50 +.67 +0.6 38.84 27 .79 Olin .80 10 33.06 +.84 -7 .1 34.84 24.90 OmegaHlt 2.64 11 30.62 +.24 +11.2 27 .10 13.65 OnSmcnd ... 13 25.20 -.55 +20.3 69.25 47 .14 ONEOK 3.18f 50 68.45 -.06 +28.1 4.50 2.25 Ophthotech ... 1 3.02 +.20 -3.2 7 .25 2.66 OpkoHlth ... dd 4.26 +.29 -13.1 53.48 43.74 Oracle .76 59 48.18 +.83 +1.9 65.75 32.25 Orbotch ... 22 64.99 +.72 +29.4 3.02 .91 Organovo ... dd 1.38 -.07 +3.0 61.86 41.90 Orthofix ... 75 55.98 +.59 +2.3 100.26 64.14 OshkoshCp .96 17 75.55 +1.73 -16.9 48.65 38.75 OtterTail 1.34 23 45.45 -.10 +2.2 32.66 14.26 OwensMin 1.04 10 16.31 -.13 -13.6P-Q-R 71.57 37 .30 PG&E Cp 2.12f 7 41.45 -.82 -7 .5 21.97 11.90 PGT Inc ... 27 21.05 +.65 +24.9 163.59 118.89 PNC 3.00 14 148.85 +3.73 +3.2 46.00 33.75 PNM Res 1.06 18 35.70 -3.35 -11.7 93.12 58.50 POSCO ... ... 84.06 +4.05 +7 .6 122.07 100.36 PPG s 1.80 18 104.15 +2.14 -10.8 39.90 25.30 PPL Corp 1.64 11 25.79 -.76 -16.7 79.69 60.36 Paccar 1.12f 12 65.26 +2.29 -8.2 214.69 126.56 PaloAltNet ... dd 199.33 -9.86 +37 .5 9.98 4.09 Pandora ... dd 7 .64 +.19 +58.5 1.45 .38 ParkDrl ... dd .37 -.07 -63.0 212.80 153.65 ParkerHan 3.04f 22 174.71 +2.00 -12.5 33.43 21.12 ParsleyEn ... 45 27 .20 -1.11 -7 .6 25.03 14.83 PattUTI .16f dd 18.69 -.77 -18.8 73.10 54.20 Paychex 2.24f 27 68.17 +1.69 +0.1 86.32 50.83 PayPal n ... 54 84.34 +1.09 +14.6 36.99 29.28 Pembina g 1.50 26 34.65 +.01 -4.2 36.29 18.95 PnnNtGm ... 34 32.40 -1.43 +3.4 7 .84 6.29 PennantPk .72 8 7 .45 +.12 +7 .8 5.63 2.25 Penney ... 47 2.82 +.46 -10.8 54.83 38.33 Penske 1.40f 12 50.77 +2.17 +6.1 74.84 43.24 Pentair .70 14 45.00 +1.14 -36.3 20.26 15.97 PeopUtdF .70f 18 19.19 +.59 +2.6 122.51 95.94 PepsiCo 3.71f 21 102.49 +2.24 -14.5 84.49 62.43 PerkElm .28 30 78.30 +3.04 +7 .1 95.93 63.68 Perrigo .76 dd 73.26 -.82 -15.9 25.45 21.91 Perspecta n ... ... 24.29 -.21 -1.1 14.98 6.96 PetrbrsA ... ... 8.29 -.27 -15.7 17 .20 7 .61 Petrobras ... ... 9.78 -.35 -5.0 39.43 32.32 Pfizer 1.36 15 36.67 +.42 +1.2 123.55 76.21 PhilipMor 4.56f 21 79.42 +1.24 -24.8 43.45 35.13 PhilipsNV .88e ... 42.53 +.94 +12.5 122.38 78.53 Phillips66 3.20f 27 116.84 -2.16 +15.5 10.89 10.00 PimIncStr2 .96 q 10.71 +.13 +2.7 92.42 73.81 PinWst 2.78 17 74.40 -3.18 -12.7 213.40 125.46 PioNtrl .32f cc 193.24 +1.33 +11.8 16.13 8.30 PitnyBw .75 6 9.44 +.42 -15.6 26.98 18.38 PlainsAAP 1.95 32 24.63 +.92 +19.3 137 .66 85.82 Polaris 2.40 33 126.01 +11.11 +1.6 47 .48 34.15 PolyOne .70 20 43.82 +1.36 +0.7 166.95 127 .36 Praxair 3.30 36 159.83 +2.86 +3.3 75.59 54.89 PrinFncl 2.08f 12 56.80 +.35 -19.5 63.45 38.10 ProAssur 1.24a 22 38.80 +.45 -32.1 63.51 31.34 PrUltPQ s ... q 60.14 +1.65 +30.1 47 .16 8.52 PUVixST rs ... q 10.29 -1.42 +0.8 139.47 9.53 ProShtVx s ... q 13.72 +.54 -89.3 94.67 70.73 ProctGam 2.87f 20 77 .18 +3.73 -16.0 33.45 13.50 PShtQQQ rs ... q 13.83 -.42 -35.7 8.37 5.51 ProspctCap .72 8 6.89 +.09 +2.2 127 .14 94.51 Prudentl 3.60 10 100.55 +1.71 -12.6 53.33 41.67 PSEG 1.80 18 50.89 -1.21 -1.2 219.93 180.48 PubStrg 6.80 24 216.55 +4.93 +3.6 35.21 23.39 PulteGrp .36 19 32.56 +2.29 -2.1 24.31 11.90 PureStrg n ... dd 24.48 +1.93 +54.4 7 .72 6.89 PMMI .44 q 7 .00 -.09 -5.5 13.75 7 .02 QEP Res .08 33 11.64 -.16 +21.6 69.28 48.56 Qualcom 2.48f dd 60.26 +1.65 -5.9 112.97 90.10 QstDiag 2.00f 21 109.72 +1.77 +11.4 145.94 68.78 RLauren 2.50f 21 142.23 +4.36 +37 .2 23.96 11.93 RangeRs .08 17 16.06 -.32 -5.9 42.40 26.70 RavenInds .52 1 39.90 +1.60 +16.2 102.17 74.14 RJamesFn .88f 21 100.60 +2.64 +13.0 39.73 27 .71 Rayonier 1.08f 42 39.30 +.07 +24.2 229.75 158.32 Raytheon 3.47 31 214.56 +3.20 +14.7 60.05 47 .25 RltyInco 2.53 30 53.27 +.23 -6.6 17 .45 14.29 RedwdTr 1.20f 12 16.46 +.06 +11.1 543.55 281.89 Regenrn ... 24 308.10 +1.22 -18.0 20.21 13.03 RegionsFn .36 17 19.11 +.61 +10.6 97 .41 68.46 RelStlAl 2.00 21 95.60 +1.35 +11.4 46.81 29.56 Replgn ... 63 44.24 +.64 +21.9 68.89 53.09 RestBrnds 1.80 19 59.15 -.04 -3.8 20.90 16.18 RetailOpp .78 54 18.47 +.60 -7 .4 4.21 1.38 RiteAid ... 3 1.70 +.13 -13.7 210.72 155.81 RockwlAut 3.68 26 178.01 -.59 -9.3 139.63 103.25 RockColl 1.32 22 139.18 +.93 +2.6 184.00 105.00 Rogers ... 33 119.95 +4.78 -25.9 58.80 15.75 Roku n ... dd 39.24 +2.17 -24.2 292.97 225.74 Roper 1.65 30 285.58 +6.15 +10.3 87 .10 69.73 RoyalBk g 3.76 ... 77 .19 +1.48 -5.5 135.65 101.20 RylCarb 2.40 14 103.48 -2.85 -13.2 76.99 53.50 RoyDShllB 3.76 cc 73.16 +.56 +7 .1 73.86 51.91 RoyDShllA 3.76 cc 69.94 +.24 +4.8 90.26 65.54 Ryder 2.08f 17 68.60 +.92 -18.5S-T-U 46.44 33.33 S&T Bcp 1.00 19 45.17 -.64 +13.5 71.28 33.61 SCANA 2.45 9 36.15 +.80 -9.1 109.00 89.46 SLGreen 3.25 29 98.55 +.56 -2.4 28.20 12.29 SM Energy .10 dd 23.87 +.68 +8.1 129.52 114.80 SpdrGold ... q 123.01 +.52 -0.5 286.63 239.96 S&P500ETF 4.13e q 278.19 +4.59 +4.2 47 .20 37 .17 SpdrHome .15e q 41.33 +1.95 -6.6 37 .46 35.35 SpdrLehHY 2.30 q 35.75 +.24 -2.6 66.04 49.31 SpdrS&P RB .74e q 65.74 +1.90 +11.7 49.66 37 .72 SpdrRetl s .49e q 49.55 +2.93 +9.7 44.75 28.96 SpdrOGEx .73e q 42.04 -.11 +13.1 13.32 6.19 SRC Eng ... 17 11.41 -1.88 +33.8 50.00 36.80 SabnR 2.29m 22 47 .55 -.70 +6.6 25.61 17 .30 SabreCorp .56 30 25.53 +.60 +24.5 84.45 45.80 Saia Inc ... 41 83.65 +1.15 +18.2 20.00 16.75 StJoe ... 54 17 .90 +.15 -0.8 135.75 83.55 Salesforce ... cc 133.53 +3.01 +30.6 21.36 14.05 SallyBty ... 10 16.05 +.98 -14.4 10.54 6.04 SJuanB .77e 14 6.59 +.05 -20.0 50.65 37 .43 Sanofi 1.58e ... 38.99 +.20 -9.3 80.35 61.02 Schlmbrg 2.00 44 69.43 +.97 +3.0 4.20 1.85 ScorpioTk .04 ... 3.01 +.13 -1.3 .74 .15 SeadrillLtd ... 1 .43 -.03 +84.0 10.76 1.99 SearsHldgs ... dd 2.30 +.02 -35.8 9.30 5.50 Seaspan .50 13 8.83 -.12 +30.8 122.98 100.49 SempraEn 3.58f 19 101.43 -2.87 -5.1 22.01 14.86 SenHous 1.56 12 17 .59 -.26 -8.1 435.15 326.68 Sherwin 3.44f 30 398.05 +12.05 -2.9 15.98 12.30 ShipFin 1.40 16 15.25 +.25 -1.6 3.55 1.76 SiderurNac ... ... 2.20 +.13 -10.2 77 .94 33.11 SignetJwlrs 1.24f dd 55.41 +12.80 -2.0 173.02 145.78 SimonProp 7 .80 22 165.38 +4.58 -3.7 7 .23 5.09 SiriusXM .04 40 7 .24 +.17 +35.1 117 .65 86.13 SkywksSol 1.28 21 99.81 -1.16 +5.1 26.10 20.50 SmartFn rs ... 24 25.35 +.95 +16.8 133.38 96.13 Smucker 3.12 14 102.52 -3.68 -17 .5 21.22 10.50 SnapInc A n ... ... 13.08 +1.45 -10.5 185.47 140.83 SnapOn 3.28 16 156.94 +6.12 -10.0 98.26 49.50 SodaStrm ... 32 91.80 +5.85 +30.5 14.69 7 .91 Sogou n ... cc 11.33 +1.72 -2.1 22.55 19.70 SolarCap 1.64 12 21.31 -.30 +5.4 55.77 46.55 SonocoP 1.56 27 53.19 +1.59 +0.1 53.91 36.25 SonyCp ... ... 49.96 +2.29 +11.1 42.97 38.16 SourcC 1.00 q 40.26 +.26 -1.2 37 .29 25.96 SoJerInd s 1.12 26 30.11 -2.27 -3.6 53.51 42.38 SouthnCo 2.40f 48 43.28 -.92 -10.0 66.99 49.76 SwstAirl .64f 9 50.48 -.32 -22.9 6.72 3.42 SwstnEngy ... 6 4.88 +.06 -12.5 7 .92 6.47 SpiritRltC .72 12 7 .83 +.19 +1.8 8.92 4.81 Sprint ... 3 5.17 -.03 -12.2 62.83 22.41 Square n ... ... 61.78 +2.37 +78.2 64.17 53.38 SP Matls .98e q 60.83 +1.76 +0.5 91.79 77 .05 SP HlthC 1.01e q 85.04 +1.68 +2.9 58.95 48.76 SP CnSt 1.28e q 50.83 +1.17 -10.7 110.08 87 .89 SP Consum 1.12e q 109.92 +3.38 +11.4 79.42 61.80 SP Engy 2.04e q 76.90 +.52 +6.4 30.33 23.79 SPDR Fncl .46e q 28.08 +.60 +0.6 80.96 66.95 SP Inds 1.12e q 76.44 +1.18 +1.0 72.38 54.25 SP Tech .78e q 71.68 +.59 +12.1 57 .23 47 .37 SP Util 1.55e q 48.69 -1.52 -7 .6 176.62 136.33 StanBlkDk 2.52 20 145.37 +4.42 -14.3 11.70 8.74 StarGas .47f 15 9.51 +.17 -11.5 64.87 52.58 Starbucks s 1.20 26 56.60 -.31 -1.4 114.27 86.74 StateStr 1.68 17 100.46 +2.01 +2.9 52.10 32.20 StlDynam .75f 20 50.74 +.77 +17 .6 4.04 .48 SteinMart s .30 dd 2.93 -.03 +152.6 179.84 137 .70 Stryker 1.88 30 178.95 +3.49 +15.6 27 .05 21.85 SubPpne 2.40 34 23.54 +.03 -2.8 98.99 80.12 SunCmts 2.84f 98 96.89 -.47 +4.4 70.83 40.82 SunHydrl .36 44 52.02 +1.62 -19.6 73.37 51.96 SunTrst 1.60 14 70.53 +2.03 +9.2 28.85 19.74 SupGpCos s .38 20 22.76 -1.11 -14.8 34.20 18.85 Symantec lf .30 10 21.32 +.38 -24.0 57 .08 40.27 SynovusFn 1.00 20 57 .07 +2.37 +19.0 66.51 48.85 Sysco 1.44 26 66.15 +.74 +8.9 59.30 22.64 TC PpLn 2.60m 8 25.29 +.63 -52.4 95.58 66.44 TJX 1.56 22 94.94 +4.52 +24.2 46.57 34.31 TaiwSemi .73e 18 38.93 -.27 -1.8 55.50 38.70 Tapestry 1.35 29 46.24 +2.08 +4.5 79.36 48.56 Target 2.48 14 78.02 +5.22 +19.6 66.61 44.78 Taubmn 2.62f 20 56.57 +1.93 -13.5 111.10 75.31 TechData h ... 28 87 .69 -.64 -10.5 55.95 27 .35 Teladoc n ... ... 53.60 +2.80 +53.8 65.59 43.48 Tenneco 1.00 7 46.65 +2.19 -20.3 42.84 27 .60 Teradata ... 25 40.72 +1.02 +5.9 89.60 75.20 TerraNitro 5.15e 10 83.96 ... +5.2 389.61 244.59 Tesla Inc ... dd 317 .66 +25.84 +2.0 33.82 10.85 TevaPhrm .73e 7 23.11 +1.22 +22.0 120.75 75.92 TexInst 2.48 29 115.74 +.94 +10.8 64.96 44.29 TexRdhse 1.00 29 63.87 +1.86 +21.2 26.50 12.00 Textainer .96 dd 16.50 -.40 -23.3 69.06 45.00 Textron .08 44 69.32 +2.12 +22.5 7 .40 3.83 TherapMD ... dd 7 .42 +1.57 +22.8 226.44 170.07 ThermoFis .68 27 217 .02 +5.19 +14.3 22.57 7 .92 3D Sys ... 55 13.87 +1.42 +60.5 259.77 191.44 3M Co 5.44f 31 206.59 +7 .00 -12.2 135.21 86.15 Tiffany 2.20f 39 132.19 -.24 +27 .2 103.90 85.88 TimeWarn 1.61 16 95.34 +1.45 +4.2 55.65 41.85 Timken 1.12f 19 48.55 +1.00 -1.2 93.60 74.48 Torchmark .64 7 86.24 +.46 -4.9 75.46 48.32 TorDBk gs 2.68 ... 58.16 +.24 -0.7 64.59 48.15 Total SA 2.71e ... 61.74 +1.17 +11.7 140.99 103.62 Toyota ... ... 136.21 +4.90 +7 .1 5.00 .46 TransEntx ... dd 3.69 -.06 +91.2 14.16 7 .20 Transocn ... dd 12.96 +.10 +21.3 150.55 113.76 Travelers 3.08f 17 131.32 +2.80 -3.2 28.32 22.63 TriContl 1.02e q 27 .38 +.23 +1.6 52.95 48.56 TriCntl pf 2.50 ... 51.90 +1.40 +3.0 56.98 30.56 TriNetGrp ... 37 55.92 +1.02 +26.1 38.25 26.14 Trinity .52 8 34.62 +.39 -7 .6 29.50 19.30 TrueBlue ... 17 27 .25 +.60 -0.9 9.70 7 .30 TrstNY .26 17 9.00 +.20 -2.2 73.61 40.78 Tuppwre 2.72 dd 43.71 +2.06 -30.3 39.68 24.81 21stCFoxA .36 18 39.99 +1.43 +15.8 40.23 15.67 Twitter ... dd 41.21 +4.56 +71.6 98.58 42.03 2U ... dd 92.72 -3.58 +43.7 40.71 32.88 UDR 1.29f 23 37 .47 +.70 -2.7 51.92 42.51 UGI Corp 1.04f 10 48.81 -1.63 +4.0 34.59 15.36 UltraClean ... 7 17 .73 -.94 -23.2 24.70 11.40 UndrArm s ... 42 24.31 +2.95 +68.5 22.58 10.36 UnAr C wi ... ... 22.40 +3.07 +68.2 187 .75 135.95 UniFirst .15 26 182.35 +2.81 +10.6 61.62 51.56 UnilevNV 1.43e ... 55.99 +.07 -0.6 148.03 101.06 UnionPac 2.92 11 144.52 -2.40 +7 .8 26.82 15.29 Unit ... 12 21.83 +.71 -0.8 135.53 101.45 UPS B 3.64 20 116.60 -.65 -2.1 190.74 100.62 UtdRentals ... 9 166.80 +3.53 -3.0 58.50 48.49 US Bancrp 1.20 14 52.05 +1.29 -2.9 14.74 8.65 US OilFd ... q 13.27 +.02 +10.5 47 .64 19.75 USSteel .20 22 37 .16 -.53 +5.6 139.24 109.10 UtdTech 2.80 22 127 .61 +1.80 ... 250.79 176.42 UtdhlthGp 3.60f 23 250.68 +7 .33 +13.7 27 .78 13.81 UnitGrp 2.40 58 22.50 +1.39 +26.5 68.25 45.95 UnvslCp 3.00f 9 64.25 -1.55 +22.4 58.73 36.91 UnumGrp .92 2 39.35 +.23 -28.3 2.00 .96 UraniumEn ... dd 1.72 +.13 -2.8V-W-X-Y-Z 84.56 54.51 VF Corp 1.84 44 83.67 +2.80 +13.1 21.33 17 .58 VICI Pr n ... ... 20.44 +.56 -2.2 15.24 7 .65 Vale SA .29e 13 13.75 -.28 +12.4 25.52 10.94 ValeantPh ... 7 25.79 +3.71 +24.1 13.38 10.61 VlyNBcp .44 23 13.26 +.34 +18.2 25.58 20.84 VanEGold .06e q 22.36 +.05 -3.8 24.33 18.11 VnEkRus .01e q 21.02 -.38 -0.9 19.91 17 .40 VanE EMBd .98 q 17 .53 -.09 -7 .6 114.55 80.92 VnEkSemi .58e q 109.97 +.44 +12.4 29.87 21.70 VEckOilSvc .47e q 27 .07 +.01 +3.9 37 .76 29.84 VanE JrGld ... q 32.78 -.02 -4.0 108.99 91.60 VangDivAp 1.82e q 104.85 +1.95 +2.8 50.99 40.29 VangEmg 1.10e q 45.10 -.01 -1.8 63.60 54.60 VangEur 1.71e q 58.72 +.27 -0.7 47 .89 40.88 VangFTSE 1.10e q 44.85 +.35 ... 70.90 57 .48 Vectren 1.80 28 70.50 +.17 +8.4 72.36 46.55 Ventas 3.16 15 54.84 ... -8.6 8.75 6.52 Vereit .55 cc 7 .18 +.13 -7 .8 137 .65 90.49 Verisign ... 36 137 .87 +5.30 +20.5 54.77 42.80 VerizonCm 2.36 7 49.18 +1.37 -7 .1 61.85 44.90 ViadCorp .40 27 54.75 +1.30 -1.2 11.78 8.34 Viavi ... 28 9.68 -.09 +10.8 11.17 .88 VikingTh n ... dd 9.78 +.03 +140.9 19.14 7 .79 Vipshop ... 11 11.98 +.02 +2.2 136.58 92.80 Visa s .84 45 134.74 +3.89 +18.2 25.00 16.25 VishayInt .34f dd 24.15 +3.05 +16.4 165.00 85.45 VMware ... 40 149.64 +3.71 +19.4 32.75 25.14 Vodafone 1.82e ... 25.21 +.18 -21.0 141.20 108.17 VulcanM 1.12 28 130.04 +.72 +1.3 143.50 103.80 WD 40 2.16 36 143.80 +4.50 +21.9 70.09 58.92 WEC Engy 2.21 19 59.46 -2.86 -10.5 72.41 59.23 WP Carey 4.06f 18 66.96 -.29 -2.8 19.23 8.39 WPX Engy ... dd 17 .92 -.47 +27 .4 109.98 73.13 WalMart 2.08f 20 84.36 +1.37 -14.6 83.89 61.56 WalgBoots 1.60 13 63.40 +.54 -12.7 31.65 7 .40 WarrMet n .20 ... 29.08 +.70 +47 .5 33.96 24.92 WREIT 1.20 28 29.33 +.78 -5.8 89.73 72.50 WsteMInc 1.85 18 83.59 +.43 -3.1 220.20 171.32 Waters ... 31 205.32 +10.12 +6.3 4.72 2.07 WeathfIntl ... dd 3.64 +.21 -12.7 67 .81 44.04 WebsterFn 1.32f 23 67 .70 +2.52 +20.5 88.44 26.43 WtWatch ... 78 85.35 +7 .51 +92.8 33.83 25.67 WeinRlt 1.58f 10 29.79 +1.19 -9.4 66.31 49.27 WellsFargo 1.56 13 55.68 +.99 -8.2 78.17 49.58 Welltower 1.68e 13 57 .99 -.03 -9.1 17 .75 13.57 Wendys Co .34 19 17 .72 +1.63 +7 .9 12.10 11.10 WAstInfSc .38 q 11.32 -.08 -4.0 106.96 75.96 WDigital 2.00 9 82.62 -3.25 +3.9 22.21 18.38 WstnUnion .76 11 20.81 +.75 +9.5 26.38 21.03 WestpacBk 1.52e ... 21.21 ... -13.0 71.55 54.05 WestRck 1.72 18 60.96 +.84 -3.6 38.39 30.95 Weyerhsr 1.28 33 38.11 +.74 +8.1 202.99 143.11 Whrlpl 4.60f 31 148.86 +3.55 -11.7 33.67 24.00 WmsCos 1.36 10 26.12 -.22 -14.3 44.06 32.74 WillmsPtrs 2.46f 47 39.53 -.11 +1.9 36.59 31.65 WT MCD s ... q 36.28 +.75 +2.8 89.30 65.76 Woodward .57 29 79.03 +3.06 +3.3 40.16 20.60 WorldFuel .24 10 21.80 +.54 -22.5 62.98 20.09 WldW Ent .48 cc 61.78 +2.83 +102.0 53.27 39.52 Worthgtn .84 14 48.27 -.65 +9.6 203.63 124.11 Wynn 3.00f 49 178.12 -14.38 +5.7 52.22 41.51 XcelEngy 1.52 18 42.69 -2.05 -11.3 37 .42 27 .11 Xerox rs 1.00 35 27 .91 +.56 -4.3 78.02 60.12 Xilinx 1.44f 35 69.54 -.83 +3.1 17 .61 8.07 YRC Wwde ... dd 11.00 +.09 -23.5 3.80 2.21 Yamana g .02 dd 2.93 +.06 -6.1 39.86 27 .45 YorkWater .67 31 31.05 -1.50 -8.4 88.07 70.90 YumBrnds 1.44f 30 83.18 +1.27 +1.9 21.70 12.84 ZTO Exp n ... ... 21.04 +.33 +32.7 23.70 8.05 Zagg ... 16 16.15 +.90 -12.5 58.40 24.71 Zendesk ... dd 56.74 -.10 +67 .7 133.49 104.28 ZimmerBio .96 16 114.50 +1.89 -5.1 86.38 59.50 Zoetis .50 40 86.78 +1.36 +20.5 4.57 3.20 Zynga ... 73 4.38 -.09 +9.5 STOCKS LISTING CHANGE REQUESTS WELCOME!Mutual funds listings will run on Saturdays. The Sun Newspaper is tweaking the way stocks are listed in the daily paper. We will continue to run a wide range of stocks, but were trying to eliminate stocks our readers dont want. If you do not see your stock in the paper, please let us know and we will put it in the listings. Email the name of the company and the symbol to nlane@sun-herald.com, or call 941-206-1138. You can leave the stock name and symbol on voice mail. If you reach voice mail, please leave your contact information so your call can be returned.

PAGE 40

The Sun /Saturday, June 9, 2018 www.yoursun.com Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers We often talk about the public health risks of air pollution because it's a modiable risk factor. In other words, you have the ability to x it. The proof is passage of the beefed-up Clean Air Act in the 1970s, which lowered levels of particles, ozone, lead, carbon monoxide, nitrogen and sulfur dioxide, along with numerous other toxic pollutants, by around 70 percent while the economy thrived. Gross domestic product has grown by 246 percent since it was enacted. We left behind (sort of) the super-smoggy, lung-, heartand brain-damaging air quality that haunted cities large and small before the banning of leaded gasoline in 1996 (phasing out began in the '70s). "On the autopsy table, it's unmistakable," a city medical examiner told The New York Times in 1970. "The person who spent his life in the Adirondacks has nice pink lungs. The city dweller's are black as coal." But now there is talk of rolling back emission standards for cars. Why, why, why? It benets neither the economy nor people. It's just one example of the push to disregard science and regulations. Another example „ and one that should upset us all, even though there are only 50,000 folks directly aected in the U.S. „ is the resurgence of black lung disease among intrepid coal miners found mostly throughout Kentucky, Virginia, Pennsylvania and Ohio. The epidemic is a result of new automated mining techniques that allow companies to use what are dubbed "continuous miners" to extract coal from places where it was previously unprotable. These machines pulverize and remove more rock that's a mix of coal, iron and silica, the last being an extremely potent lung irritant. As The New York Times put it, "Silica dust from pulverized rock can damage lungs faster than coal dust alone." Smithsonian Magazine reports that, "Silica's toxicity comes from a variety of chemical properties, including electrostatic charge." Once, the medical community considered black lung disease nearly obsolete (just 31 cases were reported from 1990 to 1999). But the shift in mining techniques has changed that. Over the past four years, after 500 cases were reported in just four clinics, NPR did a wider survey and uncovered nearly 2,000 reported cases over the same four years. Some sources estimate that advanced black lung disease (also called "progressive massive brosis," or "PMF") may aect one in every 14 below-ground miners, which would be around 3,500 current workers. And it's happening to younger and younger folks. Rep. Bobby Scott, D-Va., the ranking Democrat on the House Committee on Education and the Workforce, has said, "Each case of advanced black lung disease is an entirely preventable tragedy, and represents mine operators' unwillingness to adequately control mine dust exposures, and safety regulators' failure to set, monitor and enforce standards necessary to protect miners." He and Rep. H. Morgan Grith, R-Va. recently have secured increased funding for 28 black lung clinics in 15 coal-mining states „ up to $10 million this year, from $2.7 million previously. Lack of regulatory rigor at the state level and by our Environmental Protection Agency costs many millions of dollars in avoidable Medicaid and Medicare expenses, not to mention the human toll of disability and unimaginable suering. No one should have to be gasping for air to demonstrate just how dangerous unchecked air pollution can be.DEAR ABBY: I'm 16 and my parents are getting a divorce. It is really hard. They put me in the middle a lot in their arguments, like I'm a counselor. I have told them repeatedly I don't like it, and they promise it won't happen again, but it does. They both tell me their sides of the story, but they never bother to listen to my feelings and what I want to say. It's like I have to be the adult/parent, while all I want is for them to hear me without getting upset. How do I bring this up? „ Girl In The Middle DEAR GIRL: Your parents have placed you in a no-win position. What they are doing to you is extremely unfair. If you have a trusted aunt, uncle or grandparents you can conde in, enlist their help in delivering the message to your parents that their behavior is destructive. While your parents may be able to tune you out when you ask not to be involved in their marital problems, they may be less likely to ignore the message if they hear it from another adult. If you don't have a relative you can conde in, then enlist the help of a counselor at school. DEAR ABBY: I haven't seen this mentioned in your column. I live in a big city and go to restaurants I hear or read about from time to time. While the food and service are generally great, the noise level is often so loud it makes conversation extremely dicult. Whether I'm part of a couple or in a small group, I have to shout to make myself heard across the table. Can you explain why the noise level in these trendy „ and often expensive „ restaurants is so high? „ Down With Decibels DEAR D.W.D.: When diners in a restaurant can easily converse, they tend to LINGER. The restaurant makes more money if it can turn the tables a time or two or three, so it is designed with high ceilings, no carpets, loud music, and nothing on the surfaces to buer the sound. Got it? Dear Readers: What is a NOCTURNAL ANIMAL? Nocturnal animals are specially adapted to be active at night, with heightened hearing and sense of smell, and sharp eyesight. Raccoons, possums, skunks, owls and foxes are good examples of nocturnal animals. What if you see one during the day? The animal probably is just looking for food, especially if she has babies „ and nocturnal animals prey on animals that are diurnal, or active during the day. If the animal is acting oddly, don't approach it; it may be ill. Call your police department's nonemergency number or the animalcontrol ocer, and you will be given further instructions. „ Heloise Dear Heloise: When I make hot dogs, I split the wieners so they lay at in the bun. The condiments go in better. „ Martha K., Abilene, TexasAir pollution: A risk factor that is completely modiable Daughter is stuck playing referee in parents' divorce They thrive in the darknessHints from Heloise Drs. Oz and Roizen Dear Abby

PAGE 41

Page 6 www.yoursun.com The Sun / Saturday, June 9, 2018 ARIES (March 21-April 19). Theres a lot that needs doing that can only be done by you. To avoid becoming overwhelmed, dump everything you could possibly do onto a sheet of paper. Youll immediately feel better. Then comes the sorting. TAURUS (April 20-May 20). Youll have a feeling about someone, and then the feeling will be conrmed. Then youll have a dierent feeling about the situation, and that feeling will also be conrmed. Is this a self-fullling prophecy or psychic validation? GEMINI (May 21-June 21). Youve been outgoing, and youve been introverted; both modes have worked for you. So dont be afraid to go with your mood today, even if you dont think its quite what the room wants. Do you. CANCER (June 22-July 22). What about getting a coach? Even if you have to pay someone, if its the dierence between reaching your goals and not reaching them, it will be worth it. Accountability: Thats the thing thats missing now. LEO (July 23-Aug. 22). Some friendships are like museums, where you stroll along making discoveries, and others are like sporting events, where you play hard and compete with one another. Either kind is good. Just dont mistake one for the other. VIRGO (Aug. 23-Sept. 22). Since your instinct is to go forward with gusto, youre likely to get attention with your approach. Fear will dissipate. It will simply burn o as though its fueling your motion. Youll have an impact. LIBRA (Sept. 23-Oct. 23). The tasks may be arduous, and you dont mind a bit, as long as theyre also necessary. So ask yourself: Will I be closer to my goals if I continue to work on this?Ž Then let the answer be your guide. SCORPIO (Oct. 24-Nov. 21). There are some matters in which youre inclined to be uncompromising, and this is your right and privilege. But when it comes to your loved ones, you have the exibility and sensitivity it takes to create harmony. SAGITTARIUS (Nov. 22-Dec. 21). Your thoughts will be louder than usual, as they are invigorated by the work you give them. This is important to you! Furthermore, those who really know you can almost hear your thoughts in their own heads. CAPRICORN (Dec. 22-Jan. 19). So many of lifes changes occur so slowly over time that you cant tell the dierence over the course of a day. Thats why the change you see today will be momentous and exciting indeed. AQUARIUS (Jan. 20-Feb. 18). Even though technically you may feel its not possible to make people happy, should they nd happiness on your watch, it will be a point of personal pride, and rightfully so. PISCES (Feb. 19-March 20). The popular solution will work for you, too. Are you wary of nding luck with the well-trodden path? Dont worry, youll do things a little dierently, and youll still get results. TODAYS BIRTHDAY (June 9). An athletic or personal accomplishment begins your new year. Doors will swing open as you lead with your levity, friendliness and instinct for helping people with up-todate solutions. Connections made before August will play into a deal that prots many. Soul satisfaction comes through quiet pursuits and sincere relationships in 2019. Libra and Leo adore you. Your lucky numbers are: 2, 9, 6, 40 and 7. HOROSCOPE BLONDIE By Dean Young and John Marshall BORN LOSER By Art and Chip Sansom BABY BLUES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau

PAGE 42

The Sun /Saturday, June 9, 2018 www.yoursun.com Page 7 PEANUTS By Charles Schulz CRANKSHAFT By Tom Batiuk & Chuck Ayers SHOE By Gary Brookins & Susie MacNelly ZITS By Jerry Scott & Jim Borgman GARFIELD By Jim Davis DILBERT By Scott Adams REX MORGAN By Terry Beatty MARY WORTH By Karen Moy and June Brigman NON SEQUITUR By Wiley FOR BETTER OR FOR WORSE By Lynn Johnston BEETLE BAILEY By Mort Walker HI AND LOIS By Brian and Greg Walker HAGAR THE HORRIBLE By Chris Browne THE WIZARD OF ID By Brant Parker and Johnny Hart B.C. By Mastroianni & Hart MOTHER GOOSE AND GRIMM By Mike Peters PICKLES By Brian Crane MALLARD FILLMORE By Bruce Tinsley

PAGE 43

Page 8 www.yoursun.com The Sun / Saturday, June 9, 2018 WASHINGTON „ Special counsel Robert Mueller has brought new obstruction charges against President Donald Trumps campaign chairman and a longtime associate who prosecutors have said has ties to Russian intelligence. The indictment was unsealed Friday against Paul Manafort and Konstantin Kilimnik just days after prosecutors accused the two men of attempting to tamper with witnesses as Manafort awaits trial on charges related to his foreign lobbying work. The latest charges increase Manaforts legal jeopardy if he continues an aggressive battle with prosecutors, and could be an effort by Mueller to induce a guilty plea and secure the testimony of a critical campaign adviser to Trump. They also come as Trump and his attorney, Rudy Giuliani, have heaped public criticism on the Mueller investigation in an attempt to undermine it. The charges do not relate to Manaforts work on the Trump campaign or involve allegations of Russian election interference, a fact that the president has routinely noted as he tried to distance himself from his former top campaign adviser. On Friday, Trump also dismissed any talk of pardoning Manafort or his longtime personal attorney, Michael Cohen, who is under investigation by federal prosecutors in New York. They havent been convicted of anything. Theres nothing to pardon. It is far too early to be thinking about it,Ž Trump told reporters. The new indictment charges Manafort and Kilimnik with obstruction of justice and conspiracy to obstruct justice related to contacts they had with two witnesses earlier this year. The witnesses, who had worked with Manafort as he represented a pro-Russian political party in Ukraine, have told the FBI that they believed Manafort and Kilimnik were trying to get them to lie about the nature of their work. The charges mark the second time since his October indictment that Manafort has faced additional criminal charges. Through a spokesman, Manafort, 69, has maintained his innocence. The spokesman, Jason Maloni, said Friday that Manafort and his attorneys were reviewing the new charges. Kilimnik, 48, has previously declined to comment on the allegations and denied being connected to Russian intelligence agencies. Kilimnik, who prosecutors say lives in Moscow, was not in U.S. custody Friday. The new charges will factor heavily into whether U.S. District Judge Amy Berman Jackson allows Manafort to remain on house arrest. Citing the allegations, prosecutors have asked Jackson to consider jailing Manafort. A hearing is set for next week. Jackson previously gave Manafort a pass after federal agents found he had ghostwritten an opinion piece in Ukraine even though he was under a gag order in the case. Kilimnik was also involved in that episode.New charges filed against Manafort in Russia probeUS pulls 2 more from Cuba amid new potential health casesWASHINGTON (AP) „ The United States has pulled out two more of its workers from its embassy in Cuba and is testing them for possible brain injury, three U.S. of“cials told The Associated Press on Friday, amid concerns they may have been affected by mysterious health incidents harming U.S. diplomats in Cuba and China. The two individuals are considered potentially new casesŽ but have not yet been medically con“rmed,Ž a State Department of“cial said. Two other of“cials said the individuals have been brought for testing to the University of Pennsylvania, where doctors have been evaluating, treating and studying Americans affected in Cuba last year as well as almost 10 new possible cases from a U.S. consulate in China. The of“cials werent authorized to comment publicly and requested anonymity. If con“rmed by doctors to have the same condition, the two individuals would mark the 25th and 26th con“rmed patients from the bizarre incidents in Cuba that were “rst disclosed last year and have been deemed speci“c attacksŽ by the U.S. government. The United States has said it doesnt know who is behind it, but has argued Cuba is responsible for protecting all diplomats on its soil. By CHAD DAY and ERIC TUCKERASSOCIATED PRESS FROM PAGE ONEALMANACToday is Saturday, June 9 the 160th day of 2018. There are 205 days left in the year. Today in history On June 9, A.D. 68 Roman Emperor Nero committed suicide, ending a 13-year reign. On this date In 1934 the first Walt Disney animated cartoon featuring Donald Duck, The Wise Little Hen,Ž was released. In 1943 President Franklin D. Roosevelt signed the Current Tax Payment Act of 1943, which reintroduced federal income tax withholding from paychecks. In 1953 94 people died when a tornado struck Worcester, Massachusetts. In 1954 during the Senate Army-McCarthy hearings, Army special counsel Joseph N. Welch berated Sen. Joseph R. McCarthy, R-Wis., asking: Have you no sense of decency, sir? At long last, have you left no sense of decency?Ž In 1973 Secretariat won the Belmont Stakes, becoming horse racings first Triple Crown winner in 25 years. In 2008 Scientists at the Los Alamos National Laboratory in New Mexico unveiled an IBM supercomputer named Roadrunner, a $100 million machine capable of performing 1,000 trillion calculations per second in a sustained exercise. Todays birthdays Comedian Jackie Mason is 90. Former baseball manager and player Bill Virdon is 87. Sports commentator Dick Vitale is 79. Author Letty Cottin Pogrebin is 79. Rock musician Mick Box is 71. Retired MLB All-Star Dave Parker is 67. Film composer James Newton Howard is 67. Mystery author Patricia Cornwell is 62. Actor Michael J. Fox is 57. Writer-producer Aaron Sorkin is 57. Actor Johnny Depp is 55. Actress Gloria Reuben is 54. Gospel singer-actress Tamela Mann is 52. Rock musician Dean Felber (Hootie & the Blowfish) is 51. Rock musician Dean Dinning is 51. Musician Ed Simons is 48. Actress Keesha Sharp is 45. Country musician Shade Deggs is 44. Bluegrass singer-musician Jamie Dailey is 43. Actress Michaela Conlin is 40. Actress Natalie Portman is 37. Actress Mae Whitman is 30. Actor Lucien Laviscount is 26. Bible verse He that walketh uprightly walketh surely: but he that perverteth his ways shall be known.Ž „ Proverbs 10:9. God gives confidence and security to those who walk with Him. Youll never walk alone with the Lord in your life. WARRENTON, Va. (AP) „ A Virginia woman was rattled when a snake slithered out of her car vent and disappeared into the depths of her SUV. It was actually just a harmless garter snake, but Lora Goff was startled when the 2 1‡2-foot long serpent entangled itself in her phone cord. She pulled over and called animal control Monday. A Fauquier County Sheriffs Office spokesman says a responding officer with his own snake phobia tried to catch it, but it slipped out of sight. Goff returned to work and put sticky rodent traps under her seat, but they remained empty during her 10-minute commute home. The next morning, her husband discovered the snake alive and stuck to a trap. Goff says he disposed of it in some fashion, she prefers not to know.ODD NEWS Serpent shocker: Snake slithers out while woman drivesweapon permit holders in Florida. Now running for Florida governor as a Republican, Putnams campaign touts his expansion of concealed carry permits as one of his top accomplishments. The integrity of our departments licensing program is our highest priority,Ž said Aaron Keller, a department spokesman, when contacted Friday. As soon as we learned that one employee failed to review applicants non-criminal disqualifying information, we immediately terminated the employee, thoroughly reviewed every application potentially impacted, and implemented safeguards to prevent this from happening again.Ž Keller added that the NICS database is used for non-criminal disqualifying offensesŽ and during this time, the department conducted criminal background checks using two other databases, the Florida Crime Information Center database and the National Crime Information Center database. The June 5, 2017, report, obtained by the Tampa Bay Times in a records request, concluded that the employee in charge of background checks, Lisa Wilde, was negligent. The only other employee who regularly accessed the database was a mailroom supervisor who was barely trained in the system, the report stated. On April 7, 2016, 40 days after records show the department stopped using the database, Wilde reported to the Florida Department of Law Enforcement that her log-in to the background check system wasnt working. But the investigation said she didnt follow up after she continued to experience problems and never accessed the system again. In March of 2017, another employee wondered why the department had not recently received any notices of denials, which was unusual.Ž The employee reached out to FDLE, which handles appeals for denials. FDLE responded that it had not received an appeal from a concealed weapons applicant since September 2016, setting off alarm bells. It is unclear why it took so long for someone to realize the background checks were not completed. But the report indicated that the department may not have a backup system to ensure the task was completed. In a Friday interview with the Times, Wilde said the licensing department was overwhelmed with the number of applications and she was under pressure from supervisors to quickly approve applications. From July 2016 through June 2017, which covers most of the period when the system wasnt accessed, 268,000 applications were approved and 6,470 were denied for reasons like an incomplete application or the state discovered they were ineligible, according to the state Agriculture Departments annual concealed weapons permit report. In the year since, there were fewer applications, about 200,000, but 2,000 more denials than the previous year when the federal background check system wasnt accessed. The report, which was forwarded to Putnam, recommends that the department identify any NICS ineligible applicants that may have been erroneously issued.Ž Hours after the Times story published, Putnams of“ce said upon learning of the lapse in 2017, it immediatelyŽ reviewed 365 applications and revoked 291 concealed weapons permits. The National Instant Criminal Background Check System was created in 1993 by the FBI and the U.S. Bureau of Alcohol, Tobacco, Firearms and Explosives. It allows states and “rearm retailers to check the criminal and mental health history of someone looking to purchase a “rearm. The system will ”ag applicants who have served time in prison for more than a year, are convicted of drug use in the past year, are undocumented immigrants or were involuntarily committed or deemed to have a mental defectŽ by a court or dishonorably discharged from the military. In Florida, it is also used to background check an applicant for a concealed weapons permit for any out-of-state offenses. Florida allows quali“ed gun owners to carry a “rearm in public with the necessary permitting. Since 2003, Florida has housed concealed weapons permitting under the Department of Agriculture. This has caused issues before. Early in Putnams term, it was discovered that his employees had trouble accessing the database because they were not law enforcement of“cers. In 2012, he said his of“ce had closed the gap.Ž Later that day, Grea Bevis, the departments director of licensing, backtracked and said the gap is not completely shut yet.Ž In the recent legislative session, Putnam proposed legislation that would require permits to be approved in cases when an application is in limbo because background checks are inconclusive. But the legislation was pulled after the deadly mass shooting in Parkland. In her interview with investigators, Wilde acknowledged she dropped the ball.Ž I know I did that,Ž Wilde said. I should have been doing it and I didnt.Ž Yet on Friday, Wilde told the Times she had been working in the mailroom when she was given oversight of the database in 2013. I didnt understand why I was put in charge of it.Ž Gardner, who heads the Senate Republicans campaign arm, is close to Senate Majority Leader Mitch McConnell. The Kentucky Republican has consistently opposed legalizing marijuana but has called hemp and marijuana two entirely separate plants.Ž The bill would amend the de“nition of marijuana in federal drug law to exclude industrial hemp, which like marijuana is part of the cannabis plant family but doesnt contain the THC that gives pot users the high. Hemp produces the non-intoxicating cannabinoids, or CBDs, that have become a health rage and a lucrative crop in Kentucky and other states. Despite his comments, Trump has sent mixed signals on the drug: While campaigning for president, he pledged to respect states that legalized marijuana, but he also has criticized legalization and implied it should be stopped. I dont think anyone would make a bet on the long-term validity of an offhand remark by the president that he probably would support something,Ž said Kevin A. Sabet, head of Smart Approaches to Marijuana, a nonpartisan group opposed to marijuana legalization. I think hell “nd out soon from ... victims of marijuana addiction and impaired driving that this is not as popular as Cory Gardner is leading him to believe.Ž Trumps remarks Friday echo a promise that Gardner said he received privately from the president in April to support legislation protecting the marijuana industry in states that have legalized the drug. Gardner said the measure would ensure U.S. authorities respect the will of voters in each state, whether laws provide for legalization or prohibition. A gifted writer. A world traveler. An adventurer.Ž As president, Barack Obama sat down for some bun cha in Hanoi, Vietnam, with Bourdain in an episode of Parts UnknownŽ in 2016. On Friday, he shared a photo of the interaction on Twitter: Low plastic stool, cheap but delicious noodles, cold Hanoi beer. This is how Ill remember Tony. He taught us about food „ but more importantly, about its ability to bring us together. To make us a little less afraid of the unknown. Well miss him.Ž As he left the White House for the G-7 summit in Quebec, President Donald Trump, whom Bourdain had sharply criticized, offered his heartfelt condolencesŽ to Bourdains family, which includes his 11-year-old daughter, Ariane. Jamie Oliver wrote on Instagram that Bourdain really broke the mould ... he leaves chefs and fans around the world with a massive foodie hole that simply cant be replaced.Ž Others noted Bourdains strong defense of the #MeToo movement. His girlfriend was actress Asia Argento, who has accused Harvey Weinstein of rape. After Mario Batali was accused of sexual assault, Bourdain published an essay in Medium in which he wrote that one must pick a side.Ž I stand unhesitatingly and unwaveringly with the women,Ž he wrote. Bourdains death came three days after fashion designer Kate Spade killed herself in her Park Avenue apartment in New York. WEAPONS POT BOURDAINFROM PAGE 1 FROM PAGE 1 FROM PAGE 1 Trumps campaign colluded with Russia in a bid to sway the 2016 presidential election in his favor. Despite the tension, the president was greeted cordially by Trudeau as he arrived at the annual gathering, held this year at a picturesque Quebec resort. Other members of the Group of Seven are France, Italy, Japan, Germany and Britain. The European Union also attends. Trump showed up late and will leave early on Saturday, heading to Singapore for his meeting with North Korean leader Kim Jong Un. He spent Friday participating in the rituals of the G-7, including the formal greeting by host Trudeau, a group photo in front of the sparkling St. Lawrence River and a working lunch of Arctic char and buckwheat salad. Over the course of his presidency, Trump has in”amed allies with his isolationist policies, including withdrawing the U.S. from the Paris climate accord and the international Iran-nuclear agreement. Under Trump, the United States has abandoned its traditional role in the G-7 as an advocate for freer global trade, instead pushing more protectionist policies. The rules-based international order is being challenged, not by the usual suspects but by its main architect and guarantor: the United States,Ž said European Council President Donald Tusk. Relations have hit such a low point that a key question now is whether the seven countries can agree on a joint statement of priorities at the conclusion of the meeting. French President Emmanuel Macron said Thursday on Twitter, The American President may not mind being isolated, but neither do we mind signing a 6 country agreement if need be.Ž In the days leading up to the summit, Trudeau and Macron have severely criticized Trumps new tariffs, which critics say threaten to drive up prices for American consumers and companies and heighten uncertainty for businesses and investors around the globe. But Trump, who frames his trade moves as a ful“llment of his campaign promises, is vowing to hold “rm, tweeting Thursday: Take down your tariffs & barriers or we will more than match you!ŽG7FROM PAGE 1

PAGE 44

Saturday, June 9, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsINDEX | Lottery 2 | Golf 6 | Tennis 3 | Pro Baseball 2 | Scoreboard 5 | Soccer 3 | Auto Racing 6 | BY WAYNE PARRYAssociated PressTRENTON, N.J. „ New Jersey Gov. Phil Murphy said Friday his state will have sports betting sooner rather than later,Ž but gave himself no timetable to act on a bill to legalize it. Speaking a day after the state Legislature unanimously passed a bill to let casinos and racetracks offer sports betting, Murphy insisted he would not be rushed. Were not sitting on it,Ž the governor said. Were going to have sports betting sooner than later in New Jersey. Were really excited about that.Ž Casinos and racetracks itched to begin taking bets on baseball, basketball, soccer and other sports. Monmouth Park in Oceanport, near the Jersey shore, has been particularly vocal about wanting to start taking sports bets on Friday, hoping to capitalize on a big weekend of horse racing that is likely to flood the struggling track with cash-laden gamblers. And it looked for a time like Monmouth and the others might be emboldened enough to start taking bets without waiting for Murphy to act. The Legislature stripped language out of the bill that prohibited them from taking bets before a bill is signed. But late Thursday, the state racing Commission wrote to Monmouth, the Meadowlands Racetrack in East Rutherford, near New York City, and Freehold Raceway, warning them not to jump the gun. Any track that starts taking bets before the governor signs the bill jeopardizes its ability to become licensed to offer sports GAMBLING IN SPORTSN.J. governor: No timetable on sports betsAP PHOTO/FILEMen watch horse racing on an array of screens at Monmouth Park Racetrack in Oceanport, N.J., on May 14. SEE GAMBLING, 3 UCF ATHLETICSTAMPA BAY TIMES FILERob Higgins, Tampa Bay Sport Commission Executive Director, and members of various law enforcement agencies spoke during a press conference about security preparations for the College Football Playoff on Dec. 20, 2016 at Raymond James Stadium in Tampa. Higgins says hes not pursuing Bulls AD jobBY JOEY KNIGHTTampa Bay TimesOne of the most prominent names linked to the USF athletic director vacancy said Friday he has no intentions of pursuing the job. Bulls alumnus Rob Higgins, highly successful executive director of the Tampa Bay Sports Commission, said in a texted statement to the Tampa Bay Times he instead plans to assist his alma mater in its search for Mark Harlans replacement. I love what we do now and do not plan to be a candidate,Ž said Higgins, whose group has helped Tampa land a number of prominent events such as the 2017 College Football Playoff title game and 18 NHL All-Star Game. However, Ive had great conversations with USF and will be helping with the AD search. I couldnt be more excited to work with (Board of Trustees) Chair (Brian) Lamb, President (Judy) Genshaft, and Dr. (Bill) Sutton to find the right person to lead the next chapter for USF Athletics, which is poised to be the best one yet.Ž Harlan resigned last Friday for the same job at Utah. In an ensuing Times survey conducted on social media, Higgins received the secondmost votes as Harlans preferred successor, behind Pro Football Hall of Famer Derrick Brooks. MLB TAMPA BAY RAYSTAMPA BAY TIMES/FILEOutfielder Kevin Kiermaier said he hopes to begin a rehab assignment next week that could have him back in a Rays uniform around June 20. Kiermaier, Hechavarria nearing return for RaysBY MATT BAKERTampa Bay TimesST. PETERSBURG „ The Rays got a double dose of good injury news Friday with outfielder Kevin Kiermaier and shortstop Adeiny Hechavarria nearing rehab assignments. Kiermaier (thumb) said he plans to start a rehab assignment Tuesday for Class-A Port Charlotte in Dunedin with the goal of returning to the Rays around June 20. I feel like I could play right now, if I was asked to,Ž Kiermaier said after hitting off a machine Friday. The two-time Gold Glove Award winner has been out since having thumb surgery in midApril. He said he felt 100 BY BRIAN MAHONEYAssociated PressLeBron James gets to the NBA Finals every year, masking the Easts mediocrity. Lately, hes been the underdog and the finals outcome has been predictable. That doesnt seem like the best thing for a championship series, though James representing the East is a better finals option for the NBA than a Kyrie Irving-less Celtics squad or the uninspiring Raptors. James provides the star power to drive TV ratings. So the NBA hasnt needed the best teams in the finals; it has had the best player. The real answer is its better to have both,Ž said Scott Rosner, the academic director of the sports management program at Columbia University. The NBA, if you step back from NBALeBrons talent masks NBA Finals issueAP PHOTOCleveland Cavaliers forward LeBron James takes questions after practice during the NBA Finals on Thursday in Cleveland. BY BETH HARRISAssociated PressNEW YORK „ Bob Baffert has done everything he can with Justify. Now, its up to the undefeated colt and some racing luck to add his name to a revered list of Triple Crown winners. The chestnut colt with the blaze running down his face appears to have rebounded well after victories in the Kentucky Derby and Preakness, with the most exhausting still to come. Hell run 1 miles around Belmonts sweeping oval Saturday with nine rivals gunning to keep history from happening. Having failed with horses three times before American Pharoah ended a 37-year Triple Crown drought in 2015, Baffert knows how tough it can be to get it done. A combination of factors can help or hurt a horse, including a poor start, bad racing luck or jockey error. In 2002, War Emblem nearly fell to his knees when the starting gate sprang open, and Baffert knew the ornery colt was done. He straggled home in eighth place, beaten 19 lengths by a 70-1 shot. In 2004, Smarty Jones put away two rivals early and was ahead by four lengths in his bid for Triple Crown immortality. Then came the final furlong of the fastest Belmont since the advent of modern timing. Birdstone, a 36-1 shot, reeled in Smarty Jones, who lost by a length. I knew on the first turn that it wasnt good because the way the horse was running, he was not relaxed and we still had a mile and a half to go almost,Ž jockey Stewart Elliott recalled recently. I knew unless he settled it wasnt going to work and he still almost won.Ž Besides the grueling distance, the track itself can be tricky. Horses and riders arent used to -mile races in the U.S., where the focus is on sprinting. Some have mistakenly moved too early and gotten burned out before the long stretch run. Others have moved too late and let the leaders get away. Historically, deep closers have not fared HORSE RACING BELMONT STAKESJustify ready for run at Triple Crown historyAP PHOTOTriple Crown hopeful Justify gallops around the main track during a workout at Belmont Park on Friday 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 on Saturday. SEE BELMONT, 6 SEE LEBRON, 3 SEE HIGGINS, 2 SEE RAYS, 6 LIKE MOTHER, LIKE SONTimothy Weah hopes to emulate familys success on the soccer pitch. Page 3

PAGE 45

Page 2 SP www.yoursun.com Saturday, June 9, 2018 / The Sun Florida Lottery www.flalottery.comPICK 2June 8N ........................... 3-5 June 8D ........................... 4-9 June 7N ........................... 4-0 June 7D ........................... 3-6 June 6N ........................... 8-4 June 6D ........................... 9-2 D-Day, N-NightPICK 3June 8N ........................ 2-9-9 June 8D ........................ 7-9-3 June 7N ........................ 6-6-8 June 7D ........................ 1-0-6 June 6N ........................ 2-0-7 June 6D ........................ 7-1-3 D-Day, N-NightPICK 4June 8N .................... 2-0-8-2 June 8D .................... 5-6-7-4 June 7N .................... 8-0-1-3 June 7D .................... 2-9-4-8 June 6N .................... 3-2-0-4 June 6D .................... 4-1-4-2 D-Day, N-NightPICK 5June 8N ................. 9-5-3-0-3 June 8D ................. 5-6-7-2-3 June 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 D-Day, N-NightFANTASY 5June 7 ................ 2-5-9-23-35 June 6 ............ 3-19-27-30-31 June 5 ........ 19, 21, 22, 28, 35 € € € PAYOFF for June 7 1 ..5-digit winners $192,182.02 331 .. 4-digit winners $93.50 9,454 3-digit winners $9.00CASH FOR LIFEJune 7 .......... 17-22-38-42-45 Cash Ball ........................... 4 € € € PAYOFF FOR June 7 0 ............. 5-5 CB $1,000/Day 0 ................ 5-5 $1,000/Week 2 ..................... 4-5 CB $2,500 6 .............................. 4-5 $500 146 .......................... 3-5 $100LUCKY MONEYJune 5 ............. 22, 24, 25, 35 Lucky Ball .......................... 8 € € € PAYOFF FOR June 5 0 ........... 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 million All times Eastern Schedule subject to change and/or blackoutsSaturday, June 9AUTO RACING 9 a.m. FS1 „ NASCAR, Monster Energy Cup Series, FireKeepers Casino 400, practice, at Brooklyn, Mich. 10 a.m. FS1 „ NASCAR, X“ nity Series, LTi Printing 250, qualifying, at Brooklyn, Mich. 10:55 a.m. ESPN2 „ Formula One, Canadian Grand Prix, practice, at Montreal Noon FS2 „ NASCAR, Monster Energy Cup Series, FireKeepers Casino 400, “ nal practice, at Brooklyn, Mich. 1:30 p.m. FOX „ NASCAR, X“ nity Series, LTi Printing 250, at Brooklyn, Mich. 1:55 p.m. ESPNEWS „ Formula One, Canadian Grand Prix, qualifying, at Montreal 8:30 p.m. NBCSN „ IndyCar, DXC Technology 600, at Fort Worth, Texas BOXING 10 p.m. SHO „ Leo Santa Cruz vs. Abner Mares, for Santa Cruzs WBA super featherweight title; Jermell Charlo vs. Austin Trout, for Charlos WBC junior middleweight title, at Los Angeles COLLEGE BASEBALL Noon ESPN „ NCAA Tournament, Super Regionals, Auburn vs. Florida, at Gainesville, Fla. ESPN2 „ NCAA Tournament, Super Regionals, North Carolina vs. Stetson, at Chapel Hill, N.C. 3 p.m. ESPN2 „ NCAA Tournament, Super Regionals, Tennessee Tech vs. Texas, at Austin, Texas ESPNU „ NCAA Tournament, Super Regionals, Duke vs. Texas Tech, at Lubbock, Texas 6:30 p.m. ESPN2 „ NCAA Tournament, Super Regionals, South Carolina vs. Arkansas, at Fayetteville, Ark. ESPNU „ NCAA Tournament, Super Regionals, Cal St.Fullerton vs. Washington, at Fullerton, Calif. 9:30 p.m. ESPN „ NCAA Tournament, Super Regionals, Mississippi St. vs. Vanderbilt, at Nashville, Tenn. ESPN2 „ NCAA Tournament, Super Regionals, Oregon St. vs. Minnesota, at Corvallis, Ore. COLLEGE TRACK & FIELD 7 p.m. ESPN „ NCAA Division I, Mens and Womens Outdoor Championships, at Eugene, Ore. CYCLING 2 a.m. (Sunday) NBCSN „ UCI World Tour: Critrium du Dauphin, Stage 6, from Frontenex to La Rosire Espace San Bernardo, France (same-day tape) DIVING 1 a.m. (Sunday) NBCSN „ FINA World Cu p 3-meter womens “ nal, at Wuhan, China (same-day tape) DRAG RACING 2:30 p.m. FS1 „ NHRA, Virginia Nationals, qualifying, at North Dinwiddie, Va. GOLF 7:30 a.m. GOLF „ European PGA Tour, Shot Clock Masters, third round, at Atzenbrugg, Austria 11:30 a.m. FS1 „ USGA, Curtis Cup, United States vs. Great Britain and Ireland, foursomes, at Scarsdale, N.Y. 1 p.m. GOLF „ PGA Tour, FedEx St. Jude Classic, third round, at Memphis, Tenn. 3 p.m. CBS „ PGA Tour, FedEx St. Jude Classic, third round, at Memphis, Tenn. GOLF „ LPGA Tour, ShopRite LPGA Classic, second round, at Galloway, N.J. 5 p.m. FS1 „ USGA, Curtis Cup, United States vs. Great Britain and Ireland, four-ball matches, at Scarsdale, N.Y. GOLF „ Web.com Tour, RustOleum Championship, third round, at Mundelein, Ill. 7 p.m. GOLF „ Champions Tour, Principal Charity Classic, second round, at Des Moines, Iowa (same-day tape) HORSE RACING 2 p.m. NBCSN „ Belmont Stakes Prep, at Elmont, N.Y. 4 p.m. NBC „ Belmont Stakes, at Elmont, N.Y. MLB BASEBALL Noon MLB „ Regional coverage, San Francisco at Washington OR Milwaukee at Philadelphia (1 p.m.) 4 p.m. MLB „ Regional coverage, Chicago White Sox at Boston OR Cleveland at Detroit 7 p.m. FOX „ Regional coverage, Houston at Texas, N.Y. Yankees at N.Y Mets or Arizona at Colorado 10 p .m. MLB „ Regional coverage, Atlanta at L.A. Dodgers (joined in progress) MIXED MARTIAL ARTS 8 p.m. FS1 „ UCF 225, prelims, at Chicago SOCCER 2:55 p.m. ESPN „ Men, International friendly, France vs United States, at Lyon, France 5 p.m. ESPN „ MLS, N.Y. Red Bulls at Columbus SWIMMING 11:30 p.m. NBCSN „ TYR Pro Series, at Santa Clara, Calif. (same-day tape) TENNIS 9 a.m. NBC „ French Open, womens “ nal, at Paris TRACK & FIELD 3 p.m. NBC „ IAAF Diamond League, at Oslo, Norway (taped) WNBA BASKETBALL 2 p.m. NBA „ Minnesota at ConnecticutSPORTS ON TV Sutton, veteran director of the nationally heralded Vinik Sport & Entertainment Management Program at USF, was tabbed to head a six-member AD search advisory committee. On Friday, the school confirmed it has retained Eastman & Beaudine „ the same national search firm it used in its previous AD search „ to help find Harlans successor. Also on the committe: former USF mens basketball player Anddrikk Frazier; Karen Holbrook, USF Sarasota-Manatee regional chancellor; Joel Momberg, USF senior vice president and CEO of the USF Foundation; George Morgan, chair of the USF Foundation Board; and USF alumnus Jose Valiente. Scott Kull, USFs deputy AD for external relations, is serving as interim AD. Meantime, former Louisville AD Tom Jurich, whose name also has been attached to the USF vacancy, downplayed the speculation in an exclusive interview with the Louisville Courier-Journal. Jurich, who gave Bulls football coach Charlie Strong his first head coaching job at Louisville in 2010, was fired last fall amid a pay-for-play corruption scandal in college basketball. Jurich has a condo on Clearwater Beach.HIGGINSFrom Page 1I love what we do now and do not plan to be a candidate. However, Ive had great conversations with USF and will be helping with the AD search. I couldnt be more excited to ƒ “ nd the right person to lead the next chapter for USF Athletics, which is poised to be the best one yet.Ž„ Rob Higgins Staff reportsGive me just a little more time. The Stone Crabs fell behind early, and were faced with an 8-run deficit, before rallying late, losing to the Clearwater Threshers 8-5 Friday night. Jesus Sanchez, one of two Stone Crab players with a pair of hits Friday night, first baseman Robbie Tenerowicz was the other, drove in Charlottes first run, with a ground ball single to right field, scoring Jake Fraley in the 7th inning. However, the Stone Crabs would save the best for their last at bat, loading the bases in the bottom of the 9th inning. The stage was set for third baseman Kevin Padlo, whose grand slam to left center field, reduced the final the margin to a 3-run deficit. Starter Willy Ortiz took the loss, striking out seven in four innings. Trevor Charpie was effective in relief, striking out five, allowing five hits and no runs in 3.2 innings of work.MINOR LEAGUES CLEARWATER 8, CHARLOTTE 5Stone Crabs fall short despite late rally BY DICK SCANLONAssociated PressST. PETERSBIRG „ Marco Gonzales won his fourth straight start and the surging Seattle Mariners beat the Tampa Bay Rays 4-3 Friday night for their 16th win in 20 games. Gonzales (7-3) pitched into the eighth inning, leaving the game after taking a throw at first base too late to retire a sliding Mallex Smith. The left-hander gave up two runs and five hits in 7 ‡ innings. Christian Arroyo had a solo homer in the fifth and C.J. Cron added a two-run shot in the eighth off former teammate Alex Colome to pull the Rays within a run. However, Edwin Diaz got the final four outs for his 22nd save in 25 opportunities, finishing the Mariners 20th onerun win of the season and sending the Rays to their eighth straight loss. Singles by Guillermo Heredia and Daniel Vogelbach helped the Mariners take a 2-0 lead in the third inning off Rays starter Wilmer Font. Mitch Haniger drove in one of the Mariners two runs off Rays reliever Matt Andriese with a single in the fifth, pushing Seattles lead to 4-0. It was Hanigers 47th RBI of the season, tying a career high. Arroyos first home run got the Rays on the board and Cron got them within one with his 14th. Font (0-3) gave up two runs and two hits while striking out five in 2 ‡ innings in his first major league start. He became the 13th pitcher to start a game for the Rays this season. An error on third baseman Kyle Seager „ Seattles first error in 16 games „ gave the Rays a scoring opportunity in the third, but Gonzales struck out Matt Duffy with the bases loaded to end it. Mariners first-base coach Chris Prieto was ejected by hime-plate umpire David Rackley in the middle of the ninth inning.TRAINERS ROOMMariners: RHP Juan Nicasio was placed on the 10-day disabled list with swelling in his right knee. ... RHP Dan Altavilla was also placed on the 10-day DL and returned to Seattle to have doctors check the tightness in his right forearm. ... RHP Nick Vincent (strained right groin) will pitch one inning in a rehab assignment this weekend. Rays:RHP Chris Archer (left abdominal strain) is scheduled for a bullpen session Saturday and will face hitters Tuesday. ... CF Kevin Kiermaier (torn ligament in his right thumb) is lined up to start a minor league rehab assignment Tuesday with Class A Charlotte. ... SS Adeiny Hechavarria (right hamstring strain) could join Charlotte on Monday. UP NEXTMariners: RHP Felix Hernandez (6-4) will make his 18th career start against Tampa Bay. He is 9-2 against the Rays including his perfect game on Aug. 15, 2012. Rays: LHP Blake Snell (7-3)is coming off a start last Sunday in Seattle where hestruck out 12 oversix scoreless innings. MLB SEATTLE 4, TAMPA BAY 3Mariners gets 16th win in 20 gamesAP PHOTOSeattle Mariners starting pitcher Marco Gonzales delivers to the Tampa Bay Rays during the first inning Friday in St. Petersburg. Associated PressWASHINGTON „ The Capitals will hold their Stanley Cup parade on Tuesday, riding down Constitution Avenue to the National Mall to celebrate the first championship in franchise history. The team announced details of the parade and rally Friday shortly before players, coaches and staff returned from their clinching Game 5 victory in Las Vegas. The parade will begin at 11 a.m. Eastern at Constitution and 17th Streets NW and move east to pass the Washington Monument to the National Mall at 7th Street where a stage will be set up. For a city known for parades, inaugural and otherwise, its the first for a championship team in the major four North American professional sports leagues since the NFLs Redskins in 1992. The team is encouraging fans to take public transportation and bring plenty of water. NHLCapitals Stanley Cup parade set for Tuesday By STEPHEN WHYNOAssociated PressDULLES, Va. „ Barry Trotz thought of mentors and friends Jack Button, Tommy Ebright, David Poile and Wayne Fleming when he lifted the Stanley Cup over his head. The Washington coach didnt think about his future, the same approach he has taken all season and playoffs. I wasnt getting consumed with what was said, what my future holds, whatever,Ž Trotz said. Im in a pretty good spot.Ž Trotz was in as good a spot as imaginable Friday as he and the Capitals landed back home in the Washington area with the Stanley Cup in tow. The celebration will last through the parade Tuesday, but once thats done, the work begins for Brian MacLellan to try to re-sign Trotz, top defenseman John Carlson and other free agents. After not extending Trotzs contract last summer, ownership and general manager Brian MacLellan now hope to keep him around. MacLellan said after winning the Cup that Trotz will be back if he wants to be. NHLKeeping Trotz “ rst priority for champion Caps

PAGE 46

The Sun / Saturday, June 9, 2018 www.yoursun.com SP Page 3BY RONALD BLUMAssociated PressOf course, Tim Weah credits a parent for his fast rise in soccer. Mom, not his famous dad. Shes had a huge impact on where Im at now,Ž the 18-year-old American midfielder said. She taught me the basics. She pushed me. She was my first coach, intramural coach when I was in Florida. Thats where I really started playing.Ž Clar Weah was more interested in running as a personal activity but guided Tims soccer education. Her husband, George Weah, was the 1995 FIFA Player of the Year and was sworn in as Liberias president in January. He would just give me little pointers,Ž Tim Weah said. He was more of the chill parent, just sitting back, relaxing, enjoying his time. He gave me some key pointers, some really important pointers that I use ... like an easy way to score would be to shoot across the goal. He taught me that, and now I use that a lot. Just simple cutting moves, just changing the point of direction where youre going „ stuff that he did when I was playing.Ž Tim Weah made his senior team debut in March with Paris SaintGermain, dads club from 1992-95, and after the Ligue 1 title was clinched got his first start last month on the final day of the season. He scored a hat trick against Paraguay last fall in the round of 16 at the Under-17 World Cup, made his U.S. national team debut in March against Paraguay, then scored against Bolivia on Memorial Day. Hes part of the American team playing Saturday against World Cup-bound France in Lyon, facing a Les Bleus roster that includes PSG colleagues Kylian Mbappe, Presnel Kimpembe and Alphonse Areola. I have some teammates on France, so that would be great scoring against them,Ž Weah said. Tim was born in Brooklyn at a time his dad commuted from Europe to New York between games. The family moved in 2004 to the Pembroke Pines, Florida „ a suburb of Fort Lauderdale, then in 2006 to the Rosedale section of Queens, New York, near the Nassau County border. Tim stayed for eight years, then relocated to Paris to join PSGs academy. He doesnt have a recollection of watching dad play. But as I got older I started to go on the internet and explore and figure out who he was,Ž he said. Weah is part of a young American roster brought in following the end of the Americans streak of seven straight World Cup appearances. With interim coach Dave Sarachan looking toward 2022, the group includes 18-year-old Josh Sargent, 19-year-old Weston McKennie and Tyler Adams, 20-year-old Cameron Carter-Vickers and 22-year-old Matt Miazga. Sarachan sees Weah as unusually mature given his family background. When youre around it like that, its like osmosis. You absorb so much, even subconsciously,Ž he said. I think for any player thats in an environment like that for your formative years, its just going to sort of manifest.Ž At the same time, Weah has the frothy, infectious excitement of a newcomer, a quick, wide smile and an anything-ispossible personality. After scoring against Bolivia, he praised a teammate whose pass helped lead to his goal, saying I love him.Ž He termed the crowd of 11,000-plus insane for a young guy. I wanted to play my heart out for them.Ž He predicted mom was screaming while watching on television and said dad probably was viewing in the middle of the night from Liberia. Tim remembered his reaction when told hed be getting his first U.S. start. Those are the first two people I called, my parents,Ž he said. They were really happy. They told me to keep my head and just go out there and play: We love you and just do your thing. We know you got it.Ž PSG has a new coach in Thomas Tuchel, who two years ago promoted a 17-year-old American midfielder, Christian Pulisic, to Borussia Dortmunds first team. At some point this year, Weah also could get a new U.S. coach. The newlook Americans want to put last Octobers loss at Trinidad and Tobago far behind. INTERNATIONAL SOCCERLike mother, like son: Tim Weah hopes for soccer successAP PHOTO/FIL E Paris Saint-Germains Timothy Weah smiles as he trains before the French League One soccer match between PSG and Angers at the Parc des Princes Stadium in Paris on March 14. betting, warned Racing Commission Director Frank Zanzuccki. It should be fully understood that any improprieties or adverse conduct related to any unregulated activities would have the potential to jeopardize their ability to be licensed for sports wagering under the new law,Ž he wrote. At his Friday appearance in New Brunswick, Murphy said he has had good conversationsŽ with Monmouth boss Dennis Drazin, but would not say if he directly told him not to open before a bill is signed. Drazin did not return a message seeking comment. Other first-day movers would likely include Atlantic Citys Borgata casino. It indicated late Thursday it would wait for Murphy to act, noting the governor must still sign the billŽ and that it is eager to review regulations as soon as they are issued.Ž Murphy has been feuding with legislators over priorities in the states budget, and there has been speculation he might use approval of sports betting to get something else he wants from legislators. 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. GAMBLINGFrom Page 1has been very much on an upward trend, you can argue more than any of the other big four sports leagues. Theres a lot of different reasons for that, but clearly its a star-driven league.Ž For eight years running James has provided the glimmer of hope that the JV against the varsity really can be competitive. He can almost single-handedly create compelling basketball. Still, hes on the verge of losing in the NBA Finals without winning more than a game for the fourth time. Nonetheless, fans are still watching in huge numbers. Its been a nice run, but the NBA probably needs to think about getting the best teams in the finals when James isnt. He could leave Cleveland as a free agent this summer, maybe even head West. And once hes done slipping on his Eastern Conference champion hat every spring, the problem thats been concealed by his immense talent comes into full view. The Larry OBrien Trophy wont be awarded before Friday night in Cleveland, or maybe sometime next week back in California. But the NBA championship was essentially decided on Memorial Day in Houston, when the Warriors rallied to take Game 7 from a Rockets team that was the only one with a realistic chance to beat them, and would likely be beating Cleveland now. To me, Houston wasnt just one half away from advancing to the finals. They were one half away from winning a championship,Ž ABC analyst Jeff Van Gundy said. Thats why Van Gundy advocates a playoff format where the top 16 teams were seeded by their records. That would allow any two teams to meet in the final round, rather than the current system that mandates East against West. Listen, Im for the best teams meeting in the finals,Ž Van Gundy said. Id be fine if they played the conferences for travel purposes through the year to minimize how many times youd have to go cross-country. But Ive always been for the top 16 records should be in the playoffs, and I would be absolutely fine if you then seeded 1 through 16, regardless of what conference you played in during the regular season.Ž Commissioner Adam Silver continues to say concerns about too much travel make that change impossible for now. James has said he prefers the traditional EastWest format, and its hard to blame him since its helped provide him such a smooth path to the finals. Even in a season like this, when he doesnt have the strongest of teams around him „ and one of the worst in the league defensively „ he can carry them through seven-game series in the East. Silver said he looked it up and found that James has had 59 different teammates during his run, so its not as if his teams need continuity and cohesiveness. All its taken to play for the title the last eight years is James. My point before, if you have LeBron James playing with 59 different players over eight years, it means that presumably the team LeBron is on is going to be a dominant team,Ž Silver said. Whether they get to the finals every year is a separate issue.Ž LEBRONFrom Page 1 By HOWARD FENDRICHAssociated PressPARIS „ Under pressure at the outset, Rafael Nadal already had cast aside three break points in his French Open semifinals third game when, at 4-all, Juan Martin del Potro held another three. If Nadals march toward an 11th championship at Roland Garros was going to be stopped on this day, things were going to have to go del Potros way right then. Both men knew that full well. That,Ž del Potro would say later, was my chance.Ž Ah, but theres a reason Nadal is 11-0 in semifinals at the French Open, a reason he is 10-0 in finals there „ so far. He doesnt cede a thing and he doesnt let up. Nadal saved that second trio of break points Friday, held there, then broke in the next game to grab that set. It was part of a run in which he claimed 14 of the last 17 games to overwhelm the No. 5-seeded del Potro 6-4, 6-1, 6-2 and earn yet another spot in the title match at Court Philippe Chatrier. In Sundays final, Nadal will face No. 7 Dominic Thiem, a 24-year-old from Austria who is the only man to beat him on red clay over the past two seasons. Hes a big favorite against everybody,Ž said Thiem, who reached his first Grand Slam final by ending the out-of-nowhere run of 72nd-ranked Marco Cecchinato of Italy 7-5, 7-6 (10), 6-1. Still, I know how to play against him. I have a plan.Ž Surely, so did del Potro. That crucial early juncture altered the course of things, though. What went through Nadals mind right then? Just thinking in a positive way and just thinking that I have to hold. I cant give him the game. If he wins the game, OK. But I will not give (it to) him,Ž Nadal said. Thats the only way for me to approach the tough moments.Ž Truth is, there were not many the rest of the way, as Nadal finished with 35 winners and just 19 unforced errors. This was the No. 5-seeded del Potros first semifinal at Roland Garros since 2009. He missed the tournament every year from 2013-16 because of injuries, including three operations on his left wrist. In the fourth game Friday, del Potro clutched at his left hip after being wrongfooted by one shot from Nadal and was visited by a doctor at the next changeover, but said afterward it was not a big deal. TENNIS FRENCH OPENNadal beats del Potro, will face Thiem in title match BY HOWARD FENDRICHAssociated PressPARIS „ Sloane Stephens enters Saturdays French Open final against No. 1 Simona Halep with a 6-0 record in tournament title matches. Im pretty calm on the court all the time, Id say. I dont get too up, too down,Ž Stephens said. I think that it has helped me.Ž Halep, meanwhile, is 0-3 with a Grand Slam trophy at stake. Hopefully,Ž Halep said, tomorrow, I will be better than previous ones.Ž Heres something the women who meet for the championship at Roland Garros do have in common: They rarely seem to let a point end quickly. Halep, a 26-year-old Romanian, and the 10th-seeded Stephens, a 25-year-old American, are among the best there is right now at using instinct and speed to track down toughto-reach shots and force opponents to hit another. They obviously both move really well. Its going to be who can stay in the point the longest,Ž said Madison Keys, who lost to Stephens in the French Open semifinals Thursday and in the U.S. Open final last September. TENNIS FRENCH OPENStephens to face Halep in “ nal COURSES COURSESTo place your ad here, call 941-429-3110adno=719893 Executive Golf CourseWalk 9 holes for $5.00 863-993-2221 or 941-764-670012865 SW Hwy. 17, Arcadia Located near Wal-Mart Dist. Center PORT CHARLOTTE GOLF CLUB22400 Gleneagle Ter. Pt. Charlotte941-625-4109www.portcharlottegc.com The Palms697-8118The Links697-8877The Hills697-2414Long Marsh698-0918Seminole Lakes Country ClubBest Value in S.W. Florida1/2 mile south of Burnt Store Rd. on US 41 in Punta Gorda941-639-5440 www.seminolelakes.net Open to the Public 9 Holes Par 35 Open To The PublicPlay 9 Anytime 888-663-2420www.sunnybreezegolf.net TWIN ISLES CC Championship Golf CourseUnder Age 60 Membership $160 Mo. Accepting Non Member Play While We Fill Our RosterGolf, Seasonal, Tennis & Social Memberships301 Madrid Blvd., Punta Gorda 941-637-1232 ext. 422 € www.twinislescc.org Kingsway Country ClubPure Championship Golf(941)-625-8898www.kingswaycountryclub.com 1-mi. East I-75 exit 170 Kings Hwy 5301 HERON CREEK BLVD., NORTH PORT Between US 41 & I-75 Exit 182423-6955 € www.heroncreekgcc.com NEW TIFEAGLE GREENS PREMIER PRACTICE FACILITYCall 625-6911 for Tee Times & Lessons Nice People, Great GolfŽTake a tour online at: DeepCreekGolf.com Call For Tee Times 941-429-0500 1350 Bobcat Trail, North Port www.bobcattrailgc.com Under New ManagementOpen 7AM to 5PM (7days) AM 18 holes w/cart-$35-PM-$30(941)637-6191 For Tee Times 29201 S. Jones Loop Rd. € Punta Gorda

PAGE 47

Page 4 SP www.yoursun.com Saturday, June 9, 2018 / The SunAMERICAN LEAGUENATIONAL LEAGUEEAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY New York 41 18 .695 „ „ 8-2 W-3 22-9 19-9 Boston 43 21 .672 „ 6-4 L-2 22-10 21-11 Tampa Bay 28 34 .452 14 10 2-8 L-8 11-15 17-19 Toronto 28 35 .444 15 10 3-7 W-2 14-19 14-16 Baltimore 19 43 .306 23 19 2-8 L-2 10-18 9-25 CENTRAL DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY Cleveland 33 28 .541 „ „ 7-3 W-3 20-11 13-17 Detroit 30 35 .462 5 9 5-5 L-1 20-15 10-20 Minnesota 27 32 .458 5 9 5-5 W-1 16-15 11-17 Chicago 21 40 .344 12 16 5-5 W-1 10-19 11-21 Kansas City 21 42 .333 13 17 3-7 L-5 10-21 11-21 WEST DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY Seattle 40 23 .635 „ „ 7-3 W-2 20-12 20-11 Houston 39 25 .609 1 „ 5-5 W-2 19-14 20-11 Los Angeles 35 28 .556 5 3 6-4 W-4 17-18 18-10 Oakland 32 31 .508 8 6 4-6 W-1 16-15 16-16 Texas 27 38 .415 14 12 5-5 L-1 13-20 14-18 EAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Atlanta 36 26 .581 „ „ 5-5 L-1 16-12 20-14 Washington 35 26 .574 „ 6-4 L-1 14-15 21-11 Philadelphia 32 29 .525 3 3 3-7 L-3 19-10 13-19 New York 27 33 .450 8 7 2-8 L-7 12-20 15-13 Miami 23 40 .365 13 13 3-7 W-1 11-18 12-22 CENTRAL DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Milwaukee 38 25 .603 „ „ 5-5 W-1 18-11 20-14 Chicago 36 24 .600 „ 8-2 W-3 18-12 18-12 St. Louis 33 27 .550 3 1 5-5 W-1 19-14 14-13 Pittsburgh 31 32 .492 7 5 3-7 L-2 18-15 13-17 Cincinnati 22 41 .349 16 14 3-7 W-1 10-21 12-20 WEST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Arizona 32 29 .525 „ „ 6-4 L-1 19-13 13-16 Colorado 32 30 .516 3 5-5 L-1 11-16 21-14 San Francisco 32 31 .508 1 4 7-3 W-2 19-11 13-20 Los Angeles 31 31 .500 1 4 7-3 W-1 14-17 17-14 San Diego 29 36 .446 5 8 7-3 L-1 18-21 11-15 MAJOR LEAGUE BASEBALLCUBS 3, PIRATES 1PITTSBURGH AB R H BI BB SO AVG. Harrison 2b 5 1 2 0 0 0 .290 Meadows rf 4 0 2 0 0 1 .375 Marte cf 2 0 0 1 1 1 .286 Cervelli c 3 0 0 0 1 1 .269 Dickerson lf 4 0 1 0 0 0 .321 Freese 1b 4 0 1 0 0 0 .253 Moran 3b 4 0 2 0 0 0 .279 Mercer ss 3 0 1 0 0 1 .255 Kuhl p 2 0 0 0 0 0 .158 S antana p 0 0 0 0 0 0 --b-Bell ph 1 0 0 0 0 0 .236 Neverauskas p 0 0 0 0 0 0 --c-Polanco ph 1 0 0 0 0 0 .207 T OTALS 33 1 9 1 2 4 CHICAGO AB R H BI BB SO AVG. Bryant 3b 4 1 3 0 0 1 .301 Heyward rf 4 1 2 0 0 0 .268 Zobrist 2b 3 0 1 2 1 1 .293 S trop p 0 0 0 0 0 0 .000 Rizzo 1b 3 0 0 1 0 3 .249 Contreras c 4 0 2 0 0 1 .281 A lmora cf 3 0 1 0 0 1 .315 Baez ss-2b 3 0 0 0 0 1 .254 Happ lf 3 0 0 0 0 1 .228 Montgomery p 1 1 0 0 1 1 .167 a-La Stella ph 1 0 0 0 0 1 .324 Mazzoni p 0 0 0 0 0 0 --Rosario p 0 0 0 0 0 0 --Russell ss 0 0 0 0 0 0 .272 T OTALS 29 3 9 3 2 11 PITTSBURGH 100 000 000„1 9 0 CHICAGO 210 000 00X„3 9 0 a-struck out for Montgomery in the 6th. b-grounded out for Santana in the 7th. cgrounded out for Neverauskas in the 9th. LOB„Pittsburgh 9, Chicago 6. 2B„Moran (10), Mercer (12), Heyward (6). RBIs„ Marte (25), Zobrist 2 (23), Rizzo (43). CS„Meadows (1), Bryant (4), Zobrist (2). S F„Marte, Rizzo. DP„Pittsburgh 2 (Cervelli, Mercer), (Mercer, Harrison, Freese); Chicago 1 (Baez, Rizzo). PITTSBURGH IP H R ER BB SO NP ERA Kuhl, L, 4-4 5.1 8 3 3 2 6 111 3.95 S antana .2 0 0 0 0 2 10 3.20 Neverauskas 2 1 0 0 0 3 25 8.31 CHICAGO IP H R ER BB SO NP ERA Mntgmry, W, 2-1 6 7 1 1 1 1 95 3.56 Mazzoni, H, 1 .2 1 0 0 0 0 7 0.00 Rosario, H, 2 1 0 0 0 1 2 16 0.84 Strop, S, 1-2 1.1 1 0 0 0 1 22 2.02 Inherited runners-scored„Santana 2-0, Rosario 1-0, Strop 1-0. HBP„Kuhl (Almora), Montgomery (Mercer). WP„Montgomery, Strop. T „3:00. A„40,097 (41,649). W HITE SOX 1, RED SOX 0CHICAGO AB R H BI BB SO AVG. A nderson ss 4 0 1 0 0 1 .242 Rondon 3b 4 0 1 0 0 2 .256 A breu 1b 3 0 0 0 1 0 .295 Davidson dh 4 0 0 0 0 2 .234 S mith c 4 1 2 0 0 0 .417 Moncada 2b 4 0 0 0 0 3 .237 T hompson cf 3 0 1 1 0 1 .131 Palka rf 3 0 0 0 0 2 .265 T ilson lf 3 0 1 0 0 1 .237 T OTALS 32 1 6 1 1 12 BOSTON AB R H BI BB SO AVG. Benintendi lf 4 0 1 0 0 0 .298 Holt rf 3 0 0 0 1 2 .306 Bogaerts ss 4 0 1 0 0 1 .283 Moreland 1b 4 0 0 0 0 0 .295 Nunez 2b 3 0 0 0 0 0 .255 Devers 3b 3 0 1 0 0 1 .229 Bradley Jr. cf 3 0 0 0 0 3 .194 S wihart dh 3 0 0 0 0 2 .158 Leon c 3 0 0 0 0 1 .244 T OTALS 30 0 3 0 1 10 CHICAGO 000 000 100„1 6 1 BOSTON 000 000 000„0 3 0 E„Rondon (2). LOB„Chicago 5, Boston 4. 2B„Smith (1), Benintendi (17), Devers (13). RBIs„Thompson (6). Runners left in scoring position„Boston 2 (Bradley Jr., Swihart). RISP„Chicago 1 for 2; Boston 0 for 6. Runners moved up„Moncada. GIDP„Moreland. DP„Chicago 2 (Abreu, Anderson, Covey), (Abreu, Rondon). CHICAGO IP H R ER BB SO NP ERA Covey, W, 2-1 6 3 0 0 1 7 83 2.22 Fry, H, 6 1 0 0 0 0 2 16 2.30 J ones, H, 5 1 0 0 0 0 1 11 4.12 S oria, S, 7-9 1 0 0 0 0 0 12 3.42 BOSTON IP H R ER BB SO NP ERA Sale, L, 5-4 8 6 1 1 1 10 109 2.83 Hembree 1 0 0 0 0 2 15 4.23 Covey pitched to 1 batter in the 7th. Inherited runners-scored„Fry 1-0. T „2:24. A„36,593 (37,731). Y ANKEES 4, METS 1NEW YORK (A) AB R H BI BB SO AVG. Gardner cf 3 1 2 2 1 0 .268 J udge rf 2 0 0 1 1 1 .271 Bird 1b 4 0 0 0 0 2 .186 S tanton lf 4 1 1 1 0 1 .251 S anchez c 4 0 0 0 0 2 .197 Gregorius ss 4 0 0 0 0 0 .237 A ndujar 3b 3 0 0 0 0 0 .301 T anaka p 2 1 0 0 0 0 .000 Holder p 0 0 0 0 0 0 --Green p 0 0 0 0 0 0 --a-Hicks ph 1 0 0 0 0 1 .252 Betances p 0 0 0 0 0 0 --Chapman p 0 0 0 0 0 0 --T orres 2b 3 1 2 0 0 1 .302 T OTALS 30 4 5 4 2 8 NEW YORK (N) AB R H BI BB SO AVG. Nimmo lf 3 1 1 1 0 0 .268 Cabrera 2b 4 0 1 0 0 3 .286 Conforto cf 4 0 0 0 0 1 .223 Frazier 3b 4 0 1 0 0 1 .230 Bruce rf 3 0 1 0 1 0 .226 Mesoraco c 3 0 0 0 0 1 .212 Gonzalez 1b 3 0 0 0 0 2 .239 deGrom p 2 0 0 0 0 1 .080 b-Bautista ph 1 0 0 0 0 0 .206 Sewald p 0 0 0 0 0 0 .000 Rosario ss 3 0 0 0 0 2 .247 TOTALS 30 1 4 1 1 11 NEW YORK (A) 000 001 021„4 5 0 NEW YORK (N) 100 000 000„1 4 1 a-struck out for Green in the 8th. bgrounded out for deGrom in the 8th. E„Gonzalez (1). LOB„New York (A) 2, New York (N) 4. HR„Gardner (5), off deGrom; Stanton (15), off Sewald; Nimmo (8), off Tanaka. RBIs„Gardner 2 (21), Judge (44), Stanton (34), Nimmo (15). SF„Judge. Runners left in scoring position„New York (A) 2 (Bird 2); New York (N) 2 (Bruce, Mesoraco). RISP„New York (A) 0 for 1; New York (N) 0 for 4. GIDP„Judge, Bird, Mesoraco. DP„New York (A) 1 (Gregorius, Torres, Bird); New York (N) 2 (Gonzalez, Frazier), (Frazier, Cabrera, Gonzalez). NEW YORK (A) IP H R ER BB SO NP ERA Tanaka 5 1 1 1 1 8 75 4.58 Holder 1 0 0 0 0 0 12 2.61 Green, W, 4-0 1 2 0 0 0 2 24 2.03 Betances, H, 5 1 0 0 0 0 1 9 3.67 Chpmn, S, 16-17 1 1 0 0 0 0 13 1.35 NEW YORK (N) IP H R ER BB SO NP ERA deGrom, L, 4-1 8 4 3 2 2 8 101 1.57 Sewald 1 1 1 1 0 0 15 4.58 HBP„Chapman (Nimmo). T„2:28. A„42,961 (41,922).BLUE JAYS 5, ORIOLES 1BALTIMORE AB R H BI BB SO AVG. Rickard lf 4 0 0 0 0 0 .228 Jones cf 4 0 1 0 0 0 .281 Machado ss 4 0 0 0 0 0 .317 Valencia 3b 3 1 1 0 1 0 .279 Schoop 2b 4 0 0 0 0 0 .224 Trumbo dh 3 0 0 0 1 1 .284 Mancini 1b 3 0 0 0 0 1 .228 Wynns c 2 0 0 0 0 1 .222 b-Sisco ph-c 1 0 0 0 0 0 .204 Gentry rf 3 0 3 0 0 0 .237 TOTALS 31 1 5 0 2 3 TORONTO AB R H BI BB SO AVG. Granderson dh 3 0 1 0 0 1 .218 a-Morales ph-dh 2 0 0 0 0 0 .200 Solarte 3b 4 1 1 0 0 0 .246 Hernandez lf 4 1 2 1 0 1 .258 Smoak 1b 3 0 0 0 1 2 .244 Pillar cf 4 1 2 1 0 1 .261 Martin c 3 1 2 2 1 0 .176 Grichuk rf 3 1 1 1 1 0 .153 Diaz ss 4 0 3 0 0 0 .233 Travis 2b 4 0 1 0 0 1 .198 TOTALS 34 5 13 5 3 6 BALTIMORE 010 000 000„1 5 0 TORONTO 010 011 11X„5 13 1 a-grounded out for Granderson in the 7th. b-”ied out for Wynns in the 8th. E„Travis (1). LOB„Baltimore 5, Toronto 8. 2B„Gentry (3), Diaz (7). 3B„Hernandez (5). HR„Martin (6), off Cashner; Grichuk (4), off Cashner; Pillar (6), off Wright Jr.. RBIs„ Hernandez (26), Pillar (24), Martin 2 (16), Grichuk (13). SB„Gentry (9). CS„Diaz (2). Runners left in scoring position„Baltimore 4 (Rickard, Machado 2, Wynns); Toronto 4 (Smoak, Diaz, Morales 2). RISP„Baltimore 0 for 7; Toronto 1 for 5. GIDP„Solarte. DP„Baltimore 1 (Mancini). BALTIMORE IP H R ER BB SO NP ERA Cashner, L, 2-8 6 9 3 3 2 4 95 4.98 Scott 1 2 1 1 0 2 18 4.96 Wright Jr. 1 2 1 1 1 0 31 6.46 TORONTO IP H R ER BB SO NP ERA Happ, W, 8-3 7 2 1 0 2 3 105 3.71 Oh, H, 7 .2 2 0 0 0 0 10 3.77 Tepera, S, 3-6 1.1 1 0 0 0 0 8 2.81 Inherited runners-scored„Tepera 2-0. T„2:44. A„28,863 (53,506).INDIANS 4, TIGERS 1CLEVELAND AB R H BI BB SO AVG. Lindor ss 4 0 0 0 0 1 .291 Brantley lf 4 0 1 0 0 0 .324 Ramirez 3b 3 1 0 0 1 1 .294 Encarnacion dh 4 1 1 0 0 2 .244 Alonso 1b 4 1 3 1 0 0 .250 Kipnis 2b 4 1 1 3 0 2 .206 Chisenhall rf 4 0 1 0 0 2 .214 Perez c 3 0 0 0 0 1 .133 G.Allen cf 3 0 0 0 0 0 .244 TOTALS 33 4 7 4 1 9 DETROIT AB R H BI BB SO AVG. Martin cf 4 1 2 0 0 2 .264 Castellanos rf 4 0 1 1 0 3 .329 Cabrera 1b 4 0 2 0 0 1 .312 Candelario 3b 4 0 0 0 0 2 .266 Martinez dh 4 0 1 0 0 0 .242 Goodrum lf 3 0 0 0 1 2 .237 McCann c 4 0 0 0 0 2 .243 Iglesias ss 4 0 1 0 0 0 .260 Machado 2b 2 0 0 0 1 1 .213 a-Hicks ph 1 0 0 0 0 1 .276 TOTALS 34 1 7 1 2 14 Cleveland 000 100 003„4 7 0 Detroit 100 000 000„1 7 0 a-struck out for Machado in the 9th. LOB„Cleveland 3, Detroit 8. 2B„Alonso (8), Martin (12), Castellanos (22), Iglesias (18). HR„Kipnis (4), off Greene. RBIs„Alonso (35), Kipnis 3 (25), Castellanos (34). SB„ Martin (3). Runners left in scoring position„Detroit 5 (Martin, Castellanos, Martinez, McCann, Hicks). RISP„Cleveland 1 for 1; Detroit 1 for 9. Runners moved up„Iglesias. CLEVELAND IP H R ER BB SO NP ERA Bauer, W, 5-4 8 7 1 1 1 12 113 2.62 C.Allen, S, 12-13 1 0 0 0 1 2 18 3.62 DETROIT IP H R ER BB SO NP ERA Fulmer 7 5 1 1 0 7 108 4.40 Jimenez 1 0 0 0 0 2 13 2.30 Greene, L, .2 1 2 3 3 1 0 22 4.15 T„2:43. A„21,766 (41,297).MARINERS 4, RAYS 3SEATTLE AB R H BI BB SO AVG. Gordon 2b 5 0 0 0 0 2 .285 Segura ss 4 1 1 1 1 0 .340 Haniger rf 4 0 1 1 0 2 .273 Cruz dh 3 1 0 0 0 1 .251 Seager 3b 4 0 2 0 0 1 .225 Zunino c 4 0 1 0 0 2 .206 Gamel lf 3 1 1 0 1 0 .277 Heredia cf 4 1 1 1 0 0 .254 Vogelbach 1b 2 0 1 1 1 0 .210 Healy 1b 1 0 0 0 0 0 .243 TOTALS 34 4 8 4 3 8 TAMPA BAY AB R H BI BB SO AVG. Robertson ss 4 0 1 0 0 0 .263 Cron dh 3 1 1 2 0 0 .257 Duffy 3b 4 0 2 0 0 1 .316 Ramos c 4 0 1 0 0 1 .288 1-Refsnyder pr 0 0 0 0 0 0 .200 Sucre c 0 0 0 0 0 0 .215 Gomez rf 4 0 0 0 0 0 .189 Bauers 1b 4 0 0 0 0 1 .000 Field lf 4 0 0 0 0 1 .248 Arroyo 2b 3 1 1 1 0 1 .297 a-Wendle ph 0 0 0 0 0 0 .281 Smith cf 3 1 2 0 0 0 .271 TOTALS 33 3 8 3 0 5 SEATTLE 002 110 000„4 8 1 TAMPA BAY 000 010 020„3 8 0 a-hit by pitch for Arroyo in the 9th. 1-ran for Ramos in the 8th. E„Seager (5). LOB„Seattle 7, Tampa Bay 5. 2B„Segura (18), Zunino (5). HR„Ar royo (1), off Gonzales; Cron (14), off Colome. RBIs„ Segura (40), Haniger (47), Heredia (8), Vogelbach (6), Cron 2 (35), Arroyo (5). SB„ Segura (14). CS„Segura (4), Wendle (2). Runners left in scoring position„Seattle 5 (Gordon 2, Haniger, Gamel 2); Tampa Bay 3 (Duffy 2, Gomez). RISP„Seattle 3 for 10; Tampa Bay 1 for 4. GIDP„Cron, Ramos. DP„Seattle 2 (Seager, Gordon, Vogelbach), (Gordon, Vogelbach). SEATTLE IP H R ER BB SO NP ERA Gnzales, W, 7-3 7.1 5 2 2 0 3 103 3.28 Colome, H, 4 .1 1 1 1 0 0 8 4.33 Diaz, S, 22-25 1.1 2 0 0 0 2 20 2.73 TAMPA BAY IP H R ER BB SO NP ERA Font, L, 0-3 2.1 2 2 2 1 5 48 9.59 Andriese 2.1 5 2 2 1 2 48 3.58 Nuno 4.1 1 0 0 1 1 51 1.74 Inherited runners-scored„Colome 1-1, Andriese 2-1, Nuno 2-0. HBP„Gonzales (Cron), Andriese (Cruz), Diaz (Wendle). WP„Colome. T„2:50. A„12,435 (42,735).MARLINS 4, PADRES 0SAN DIEGO AB R H BI BB SO AVG. Pirela 2b 4 0 2 0 0 1 .278 Hosmer 1b 4 0 2 0 0 0 .289 Renfroe lf 2 0 0 0 1 0 .247 Erlin p 0 0 0 0 0 0 .250 c-Lopez ph 1 0 0 0 0 1 .181 Hughes p 0 0 0 0 0 0 --Villanueva 3b 2 0 0 0 0 1 .232 b-Spangnbrg ph-3b 2 0 0 0 0 1 .193 Reyes rf 4 0 0 0 0 2 .222 Galvis ss 3 0 0 0 1 1 .231 Ellis c 3 0 1 0 0 1 .304 Margot cf 3 0 1 0 0 1 .214 Lauer p 0 0 0 0 0 0 .200 a-Jankowski ph-lf 2 0 0 0 0 1 .304 TOTALS 30 0 6 0 2 10 MIAMI AB R H BI BB SO AVG. Castro 2b 3 1 1 0 2 0 .292 Anderson rf 5 0 3 0 0 2 .304 Realmuto c 4 0 0 1 1 1 .303 Bour 1b 3 2 1 0 2 1 .246 Barraclough p 0 0 0 0 0 0 --Maybin lf 4 1 2 0 0 0 .238 Rojas ss-1b 4 0 0 0 0 2 .233 Brinson cf 2 0 0 1 1 2 .167 Rivera 3b 1 0 0 1 3 0 .184 Smith p 3 0 1 1 0 1 .056 Ziegler p 0 0 0 0 0 0 --Steckenrider p 0 0 0 0 0 0 --d-Shuck ph 1 0 0 0 0 0 .188 Riddle ss 0 0 0 0 0 0 .214 TOTALS 30 4 8 4 9 9 SAN DIEGO 000 000 000„0 6 0 MIAMI 000 211 00X„4 8 0 a-grounded out for Lauer in the 6th. b-grounded out for Villanueva in the 6th. c-struck out for Erlin in the 8th. d-”ied out for Steckenrider in the 8th. LOB„San Diego 6, Miami 12. 2B„Hosmer (19), Margot (11), Anderson (16), Maybin (10). RBIs„Realmuto (20), Brinson (22), Rivera (4), Smith (1). SB„Castro (3). SF„ Brinson. S„Lauer. Runners left in scoring position„San Diego 1 (Hosmer); Miami 6 (Anderson 2, Bour, Maybin, Smith 2). RISP„San Diego 0 for 4; Miami 1 for 9. FIDP„Renfroe. GIDP„Spangenberg. DP„Miami 2 (Maybin, Castro), (Ziegler, Realmuto, Bour). SAN DIEGO IP H R ER BB SO NP ERA Lauer, L, 2-4 5 6 3 3 7 6 111 6.64 Erlin 2 2 1 1 0 2 31 4.15 Hughes 1 0 0 0 2 1 20 5.94 MIAMI IP H R ER BB SO NP ERA Smith, W, 5-6 5.1 4 0 0 2 5 92 3.70 Ziegler, H, 2 1.2 1 0 0 0 2 17 6.83 Steckenrider 1 1 0 0 0 2 17 4.33 Barraclough 1 0 0 0 0 1 12 1.32 Inherited runners-scored„Ziegler 3-0. T„3:00. A„10,654 (36,742).GIANTS 9, NATIONALS 5SAN FRANCISCO AB R H BI BB SO AVG. Panik 2b 5 1 1 0 0 0 .265 Posey c 5 1 1 0 0 0 .300 McCutchen rf 5 2 2 1 0 0 .257 Crawford ss 4 1 2 1 0 1 .327 Sandoval 1b 5 1 2 1 0 2 .287 Hanson 3b 3 2 2 1 0 0 .364 e-Longoria ph-3b 1 0 0 1 0 0 .244 Pence lf 4 0 2 2 0 0 .209 Hernandez cf 4 1 2 2 0 1 .289 Suarez p 2 0 0 0 0 2 .000 Moronta p 0 0 0 0 0 0 .000 c-Jackson ph 1 0 0 0 0 1 .248 Melancon p 0 0 0 0 0 0 --Watson p 0 0 0 0 0 0 --f-Williamson ph 1 0 1 0 0 0 .276 Dyson p 0 0 0 0 0 0 --Smith p 0 0 0 0 0 0 --TOTALS 40 9 15 9 0 7 WASHINGTON AB R H BI BB SO AVG. Turner ss 4 0 1 0 1 0 .258 Harper rf 5 0 1 2 0 2 .228 Rendon 3b 4 1 1 0 0 1 .267 Reynolds 1b 4 0 1 0 0 2 .288 Soto lf 4 1 1 2 0 1 .339 Taylor cf 4 1 1 0 0 1 .216 Difo 2b 3 1 1 0 0 1 .249 Severino c 4 0 0 0 0 0 .200 Strasburg p 0 0 0 0 0 0 .120 Kelley p 0 0 0 0 0 0 --a-Scherzer ph 1 0 0 0 0 0 .273 Suero p 0 0 0 0 0 0 --b-Sanchez ph 1 1 1 0 0 0 .190 Miller p 0 0 0 0 0 0 --d-Adams ph 1 0 1 1 0 0 .261 Kintzler p 0 0 0 0 0 0 --Grace p 0 0 0 0 0 0 --Collins p 0 0 0 0 0 0 --g-Goodwin ph 1 0 0 0 0 0 .176 TOTALS 36 5 9 5 1 8 SAN FRANCISCO 120 210 300„9 15 1 WASHINGTON 000 221 000„5 9 0 a-grounded out for Kelley in the 3rd. b-singled for Suero in the 5th. c-struck out for Moronta in the 6th. d-singled for Miller in the 6th. e-out on sacri“ce ”y for Hanson in the 7th. f-singled for Watson in the 8th. g-”ied out for Collins in the 9th. E„Hanson (4). LOB„San Francisco 6, Washington 6. 2B„Panik (2), Crawford 2 (16), Sandoval (6), Pence (2), Taylor (16). 3B„Hanson (1). HR„McCutchen (6), off Strasburg; Hernandez (7), off Suero; Soto (3), off Suarez. RBIs„McCutchen (28), Crawford (28), Sandoval (19), Hanson (17), Pence 2 (5), Hernandez 2 (13), Longoria (32), Harper 2 (42), Soto 2 (8), Adams (34). SB„Crawford (2), Turner (18). SF„Longoria. Runners left in scoring position„San Francisco 4 (Panik, Sandoval, Hanson, Hernandez); Washington 3 (Turner, Reynolds 2). RISP„San Francisco 6 for 14; Washington 2 for 9. Runners moved up„Rendon. SAN FRANCISCO IP H R ER BB SO NP ERA Suarez 4.1 6 4 4 1 5 85 5.06 Moronta, W, 2-0 .2 0 0 0 0 0 6 1.57 Melancon, H, 1 1 2 1 1 0 0 15 3.00 Watson 1 1 0 0 0 2 10 2.17 Dyson 1 0 0 0 0 0 10 2.22 Smith 1 0 0 0 0 1 16 1.20 WASHINGTON IP H R ER BB SO NP ERA Strasbrg, L, 6-6 2 5 3 3 0 2 35 3.46 Kelley 1 1 0 0 0 1 18 4.38 Suero 2 4 3 3 0 2 44 4.15 Miller 1 0 0 0 0 2 9 0.00 Kintzler .1 3 3 3 0 0 17 4.50 Grace 1.2 2 0 0 0 0 29 4.05 Collins 1 0 0 0 0 0 6 0.00 Inherited runners-scored„Moronta 2-0, Grace 3-2. HBP„Melancon (Difo), Kintzler (Crawford). T„3:04. A„41,591 (41,313).BREWERS 12, PHILLIES 4MILWAUKEE AB R H BI BB SO AVG. Cain cf 5 1 2 2 0 0 .284 Barnes p 0 0 0 0 0 0 --Yelich rf-cf 5 2 2 1 0 2 .303 Aguilar 1b 4 2 1 2 1 2 .294 Shaw 3b 3 2 1 1 2 0 .251 Braun lf 4 2 2 5 0 0 .236 c-Perez ph-rf 1 0 0 0 0 0 .243 Villar 2b 4 0 0 0 0 2 .276 Albers p 0 0 0 0 0 0 --d-Choi ph-lf 1 0 1 0 0 0 .207 Pina c 4 1 1 0 1 3 .217 Arcia ss 5 2 2 1 0 2 .209 Chacin p 1 0 1 0 0 0 .182 Sogard 2b 1 0 0 0 0 0 .120 TOTALS 38 12 13 12 4 11 PHILADELPHIA AB R H BI BB SO AVG. Hernandez 2b 5 0 3 0 0 1 .263 Herrera cf 5 0 0 0 0 3 .298 Kingery ss 4 1 1 0 0 2 .212 Santana 1b 2 1 1 2 1 0 .223 Williams lf-rf 4 1 1 0 0 1 .230 Alfaro c 4 0 1 0 0 1 .252 Crawford 3b 2 1 0 0 1 1 .186 Cozens rf 0 0 0 0 0 0 .222 a-Valentin ph-lf 4 0 1 1 0 0 .182 Velasquez p 1 0 0 0 0 0 .286 Leiter Jr. p 1 0 0 0 0 1 .000 Neris p 0 0 0 0 0 0 .000 b-Knapp ph 0 0 0 1 0 0 .169 Arano p 0 0 0 0 0 0 --e-Altherr ph 1 0 0 0 0 1 .187 TOTALS 33 4 8 4 2 11 MILWAUKEE 320 600 010„12 13 0 PHILADELPHIA 000 100 300„4 8 0 a-grounded out for Cozens in the 2nd. b-out on sacri“ce ”y for Neris in the 7th. cgrounded out for Braun in the 9th. d-singled for Albers in the 9th. e-struck out for Arano in the 9th. LOB„Milwaukee 5, Philadelphia 7. 2B„Cain (12), Aguilar (9), Shaw (15), Pina (7), Kingery (13). 3B„Williams (1). HR„Braun (7), off Velasquez; Braun (8), off Leiter Jr.; Yelich (8), off Arano; Santana (10), off Chacin. RBIs„Cain 2 (20), Yelich (27), Aguilar 2 (34), Shaw (39), Braun 5 (29), Arcia (15), Santana 2 (37), Valentin (1), Knapp (4). SF„Santana, Knapp. S„Chacin 2. Runners left in scoring position„Milwaukee 2 (Aguilar, Arcia); Philadelphia 3 (Herrera 2, Crawford). RISP„Milwaukee 7 for 10; Philadelphia 1 for 5. MILWAUKEE IP H R ER BB SO NP ERA Chacin, W, 5-1 6.1 5 4 4 1 7 93 3.58 Albers 1.2 2 0 0 1 3 40 1.93 Barnes 1 1 0 0 0 1 19 2.25 PHILADELPHIA IP H R ER BB SO NP ERA Vlasquz, L, 4-7 3.2 9 10 10 2 4 74 4.95 Leiter Jr. 2.1 2 1 1 1 4 47 2.08 Neris 1 0 0 0 0 1 13 5.01 Arano 2 2 1 1 1 2 30 2.21 Inherited runners-scored„Albers 2-1, Leiter Jr. 1-1. HBP„Chacin (Crawford). WP„ Velasquez, Chacin. PB„Alfaro (6).T„3:27. A„22,196 (43,647).THIS DATE IN BASEBALLJUNE 9 1901: The New York Giants set a major league record with 31 hits in beating Cincinnati 25-13. Al Selbach of the Giants went 6-for-7 with two doubles and four singles and scored four runs. 1914: Honus Wagner became the “rst player in modern baseball to get 3,000 hits. 1935: The St. Louis Cardinals became the 10th team in major league history to score a run in every inning in a 13-2 win over the Chicago Cubs. 1946: Commissioner Happy Chandler imposed “ve-year suspensions on players who jumped to the Mexican League and three-year suspensions for those who broke the reserve clause. 1963: Playing the “rst Sunday night game in major league history because of excessive heat during the day, the Houston Colt .45s handed the San Francisco Giants their seventh straight loss in Houston, 3-0. Turk Farrell and Skinny Brown pitched the shutout. 1966: Rich Rollins, Zoilo Versalles, Tony Oliva, Don Mincher and Harmon Killebrew homered in the seventh inning for the Minnesota Twins in a 9-4 victory over the Kansas City Athletics. 1979: Californias Nolan Ryan struck out 16 batters as the Angels beat the Detroit Tigers 9-1. It was the 21st time in his career he struck out 15 or more batters in one game. 1986: Chicago pitcher Tom Seaver (306) and California Angels hurler Don Sutton (298) had the highest composite win total (604) for opposing pitchers since 1926, when Walter Johnson (406) faced Red Faber (197). Sutton pitched a two-hit shutout to beat the White Sox 3-0.BOX SCORES ROUNDUP/MATCHUPSCubs 3, Pirates 1: Kris Bryant had three hits and scored a run while batting leadoff for the “rst time in his career. White Sox 1, Red Sox 0: Trayce Thompson had an RBI single in the seventh inning off Chris Sale, and Dylan Covey pitched six innings as part of a three-hitter. Yankees 4, Mets 1: Brett Gardner hit a tiebreaking, two-run homer off Jacob deGrom, and the Yanks won despite losing Masahiro Tanaka to hamstring problems. Mariners 4, Rays 3: Marco Gonzales won his fourth straight start and surging Seattle won for their 16th win in 20 games. Giants 9, Nationals 5: Nationals pitcher Stephen Strasberg exited after two innings because of an apparent injury, and San Francisco rapped eight extrabase hits to beat Washington. Blue Jays 5, Orioles 1: J.A. Happ allowed two hits in seven innings to earn his 100th career victory, and Toronto won consecutive games for the “rst time in more than a month. Indians 4, Tigers 1: Jason Kipnis hit a tiebreaking, three-run homer in the ninth inning. Marlins 4, Padres 0: Caleb Smith pitched into the sixth inning and had an RBI single for his “rst career hit. Brewers 12, Phillies 4: Ryan Braun homered twice and drove in “ve runs, and Milwaukee busted out of an offensive funk to snap a three-game losing streak. LATE Houston at Texas L.A. Angels at Minnesota Kansas City at Oakland St. Louis at Cincinnati Arizona at Colorado Atlanta at L.A. DodgersTODAYS PITCHING COMPARISONNATIONAL LEAGUE 2018 TEAM 2017 VS OPP TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA San Fran. Rodriguez (R) 1-0 1.93 1-0 0-0 0.0 0.00 Washington Gonzalez (L) 12:05p 6-2 2.17 7-4 0-1 5.0 5.40 Milwaukee Suter (L) 5-4 4.55 5-6 0-0 0.0 0.00 Philadelphia Arrieta (R) 1:05p 5-3 2.66 5-6 0-0 0.0 0.00 Pittsburgh Kingham (R) 2-2 4.03 2-3 0-0 5.2 4.76 Chicago Lester (L) 2:20p 6-2 2.44 9-3 1-0 11.0 6.55 St. Louis Wacha (R) 7-1 2.41 9-3 2-0 11.2 3.09 Cincinnati Castillo (R) 4:10p 4-6 5.64 6-7 0-1 5.0 5.40 San Diego Ross (R) 5-3 3.31 9-3 0-0 5.1 5.06 Miami Straily (R) 4:10p 2-2 3.50 5-2 0-1 5.2 6.35 Arizona Koch (R) 4-3 3.76 5-4 0-0 0.0 0.00 Colorado Bettis (R) 7:15p 4-1 4.02 7-5 0-0 0.0 0.00 Atlanta Sanchez (R) 1-0 2.16 3-1 0-0 0.0 0.00 Los Angeles Wood (L) 9:10p 1-4 4.48 6-6 0-0 0.0 0.00AMERICAN LEAGUE 2018 TEAM 2017 VS OPP TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA Baltimore Gausman (R) 3-5 4.63 4-8 1-0 6.0 4.50 Toronto Sanchez (R) 1:07p 3-5 4.48 4-8 1-0 8.0 1.13 Los Angeles Skaggs (L) 4-4 3.27 6-6 0-0 6.0 3.00 Minnesota Gibson (R) 2:10p 1-3 3.54 6-6 0-0 6.0 3.00 Kansas City Duffy (L) 2-6 5.81 3-10 0-0 0.0 0.00 Oakland Cahill (R) 4:05p 1-2 2.77 3-5 0-0 4.2 7.71 Chicago Rodon (L) 0-0 0.00 0-0 0-0 0.0 0.00 Boston Price (L) 4:05p 6-4 4.08 8-4 0-0 0.0 0.00 Cleveland Clevinger (R) 4-2 3.36 5-7 0-0 0.0 0.00 Detroit Fiers (R) 4:10p 5-3 4.33 7-4 1-0 6.0 1.50 Seattle Hernandez (R) 6-4 5.33 8-5 1-0 8.0 1.13 Tampa Bay Snell (L) 4:10p 7-3 2.36 7-6 0-0 6.0 0.00 Houston Morton (R) 7-1 2.84 7-5 1-0 13.0 2.08 Texas Minor (L) 7:15p 4-4 5.76 5-6 0-1 9.2 6.52 INTERLEAGUE 2018 TEAM 2017 VS OPP TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA Yankees German (R) 0-4 5.44 2-3 0-0 0.0 0.00 Mets Matz (L) 7:15p 2-4 3.42 6-5 0-0 0.0 0.00 KEY: TEAM REC-Teams Record in games started by todays pitcher. VS OPP-Pitchers record versus this opponent. THURSDAYS GAMES American League Minnesota 7, Chicago White Sox 2 Toronto 5, Baltimore 4, 10 innings Detroit 7, Boston 2 Seattle 5, Tampa Bay 4 Houston 5, Texas 2 Oakland 4, Kansas City 1 National League Cincinnati 7, Colorado 5, 13 innings L.A. Dodgers 8, Pittsburgh 7 St. Louis 4, Miami 1 Chicago Cubs 4, Philadelphia 3 SUNDAYS GAMES American League Chicago White Sox at Boston, 1:05 p.m. Baltimore at Toronto, 1:07 p.m. Cleveland at Detroit, 1:10 p.m. Seattle at Tampa Bay, 1:10 p.m. L.A. Angels at Minnesota, 2:10 p.m. Houston at Texas, 3:05 p.m. Kansas City at Oakland, 4:05 p.m. National League San Diego at Miami, 1:10 p.m. St. Louis at Cincinnati, 1:10 p.m. Milwaukee at Philadelphia, 1:35 p.m. Pittsburgh at Chicago Cubs, 2:20 p.m. Arizona at Colorado, 3:10 p.m. San Francisco at Washington, 4:05 p.m. Atlanta at L.A. Dodgers, 4:10 p.m. Interleague N.Y. Yankees at N.Y. Mets, 8:05 p.m.BASEBALL CALENDARJUNE 15: International amateur signing period closes. JULY 2: International amateur signing period opens. JULY 6: Last day to sign for amateur draft picks subject to deadline. JULY 17: All-Star Game, Washington. JULY 29: Hall of Fame inductions, Cooperstown, N.Y. JULY 31: Last day to trade a player without securing waivers. OCT. 2-3: Wild-card games. DEC. 10-13: Winter mee tings, Las Vegas. TOP TEN A MERICAN LEAGUE Player G AB R H Pct. Betts Bos 48 184 52 66 .359 Segura Sea 59 249 46 85 .341 Altuve Hou 64 260 37 88 .338 Castellanos Det 61 248 32 82 .331 Simmons LAA 59 215 32 71 .330 Brantley Cle 50 203 33 66 .325 MMachado Bal 61 236 32 76 .322 JMartinez Bos 60 229 40 72 .314 Rosario Min 59 234 39 73 .312 MDuffy TB 46 183 12 57 .311 NATIONAL LEAGUE Player G AB R H Pct. Kemp LAD 60 192 28 67 .349 Gennett Cin 61 227 32 78 .344 FFreeman Atl 62 237 39 80 .338 Markakis Atl 62 247 39 81 .328 Arenado Col 57 214 39 70 .327 BCrawford SF 60 213 26 69 .324 Dickerson Pit 57 220 31 71 .323 Almora ChC 54 175 35 55 .314 Martinez StL 57 212 25 66 .311 Belt SF 53 192 32 59 .307 Through June 7

PAGE 48

The Sun / Saturday, June 9, 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 LEAGUE GLANCEAll Times EDTNorth Division W L Pct. GB Daytona (Reds) 32 24 .571 „ Lakeland (Tigers) 33 30 .524 2 Tampa (Yankees) 34 34 .500 4 Clearwater (Phillies) 27 32 .458 6 Dunedin (Blue Jays) 25 33 .431 8 Florida (Braves) 24 32 .429 8 South Division W L Pct. GB Palm Beach (Cardinals) 34 21 .618 „ Jupiter (Marlins) 36 23 .610 „ Bradenton (Pirates) 31 25 .554 3 Charlotte (Rays) 26 31 .456 9 St. Lucie (Mets) 26 31 .456 9 Fort Myers (Twins) 24 36 .400 12 Fridays Games Bradenton 10, Tampa 9 Palm Beach 7, Daytona 6 St. Lucie 2, Lakeland 0 Jupiter at Florida, ppd. Clearwater 8, Charlotte 5 Dunedin 8, Fort Myers 6Saturday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.Sundays GamesClearwater at Charlotte, 12:35 a.m. Jupiter at Florida, 11 a.m. Bradenton at Tampa, 1 p.m. Daytona at Palm Beach, 1 p.m. St. Lucie at Lakeland, 1 p.m. Dunedin at Fort Myers, 4 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 Friday: Golden State at Cleveland, late 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.WNBAEASTERN CONFERENCE W L PCT GB Connecticut 6 1 .857 „ Atlanta 4 3 .571 2 Washington 5 4 .556 2 Chicago 3 3 .500 2 New York 2 4 .333 3 Indiana 0 7 .000 6WESTERN CONFERENCE W L PCT GB Seattle 6 2 .750 „ Los Angeles 4 2 .667 1 Phoenix 5 3 .625 1 Dallas 4 3 .571 1 Minnesota 3 5 .375 3 Las Vegas 1 6 .143 4Thursdays GamesMinnesota 88, Washington 80 Connecticut 88, New York 86 Seattle 88, Los Angeles 63Fridays GamesAtlanta 87, Las Vegas 83 Dallas 89, Indiana 83 Chicago at Phoenix, lateTodays GameMinnesota at Connecticut, 2 p.m.Sundays GamesIndiana at New York, 3 p.m. Chicago at Los Angeles, 5 p.m. Las Vegas at Phoenix, 6 p.m. Atlanta at Seattle, 7 p.m. ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALL Today National LeagueFAVORITE LINE UNDERDOG LINE at Washington -165 San Fran +155 at Philadelphia -125 Milwaukee +115 at Chicago -180 Pittsburgh +165 St. Louis -125 at Cincinnati +115 San Diego -109 at Miami -101 at Colorado -135 Arizona +125 at Los Angeles -180 Atlanta +165American Leagueat Toronto -130 Baltimore +120 at Minnesota -105 Los Angeles -105 at Oakland -185 Kansas City +170 at Boston -230 Chicago +210 Cleveland -160 at Detroit +150 at Tampa Bay -130 Seattle +120 Houston -180 at Texas +165InterleagueN.Y. Yankees -150 at N.Y. Mets +140 Updated odds available at Pregame.comTRANSACTIONSBASEBALLCOMMISSIONERS OFFICE „ Suspended San Diego LHP Jose Torres for the remainder of the season for violating Major League Baseballs Joint Domestic Violence, Sexual Assault and Child Abuse Policy.American LeagueBOSTON RED SOX „ Optioned LHP Jalen Beeks to Pawtucket (IL). Selected the contract of RHP Justin Haley from Pawtucket. CLEVELAND INDIANS „ Signed LHP Ronald Parra to a minor league contract. HOUSTON ASTROS „ Designated C Tim Federowicz for assignment. Reinstated C Brian McCann from the 10-day DL. KANSAS CITY ROYALS „ Recalled OF Paulo Orlando from Omaha (PCL). LOS ANGELES ANGELS „ Placed RHP/DH Shohei Ohtani and UT Kaleb Cowart on the 10day DL, both retroactive to Thursday. Selected the contract of INF Jose Fernandez from Salt Lake (PCL). Recalled INF Nolan Fontana from Salt Lake. OAKLAND ATHLETICS „ Optioned RHP Ryan Dull to Nashville (PCL). Reinstated RHP Santiago Casilla from the 10-day DL. SEATTLE MARINERS „ Placed RHPs Juan Nicasio and Dan Altavilla on the 10-day DL, retroactive to Thursday. Selected the contract of RHP Mike Morin from Tacoma (PCL). Recalled INF Daniel Vogelbach from Tacoma. TAMPA BAY RAYS „ Recalled INF Jake Bauers from Durham (IL).National LeagueCOLORADO ROCKIES „ Placed LHP Mike Dunn on the 10-day DL. Recalled RHP Jeff Hoffman from Albuquerque (PCL). NEW YORK METS „ Placed RHP Jeurys Familia on the 10-day DL, retroactive to Thursday. Assigned LHP Buddy Baumann and INF Phillip Evans to Las Vegas (PCL). Recalled RHP Jacob Rhame from Las Vegas. Sent OF Yoenis Cespedes to Binghamton (EL) for a rehab assignment. PITTSBURGH PIRATES „ Placed RHP Richard Rodriguez on the 10-day DL, retroactive to Thursday. Recalled RHP Dovydas Neverauskas from Indianapolis (IL). ST. LOUIS CARDINALS „ Placed LHP Tyler Lyons on the 10-day DL, retroactive to Wednesday. Recalled RHP Mike Mayers from Memphis. SAN DIEGO PADRES „ Sent RHP Phil Maton to San Antonio (TL) for a rehab assignment. SAN FRANCISCO GIANTS „ Promoted Megan Brown to manager of media relations.American AssociationCLEBURNE RAILROADERS „ Signed OF Chevy Clarke. LINCOLN SALTDOGS „ Released RHP Leland Tilley. SIOUX FALLS CANARIES „ Released RHP Zach Staniewicz. TEXAS AIRHOGS „ Released RHP Mario Mendoza.Can-Am LeagueTROIS-RIVIERES AIGLES „ Released LHP Kramer Sneed and RHP Owen Boon.Frontier LeagueFLORENCE FREEDOM „ Signed RHP Jake Harberer. LAKE ERIE CRUSHERS „ Signed RHP Austin Orvis. WINDY CITY THUNDERBOLTS „ Released LHP Jaramy Jacobs.BASKETBALLNational Basketball AssociationATLANTA HAWKS „ Named Melvin Hunt, Chris Jent, Greg Foster, Marlon Garnett and Matt Hill assistant coaches and Nate Babcock special assistant to the head coach.HOCKEYNational Hockey LeagueCAROLINA HURRICANES „ Signed F Andrew Poturalski to a one-year, two-way contract. LOS ANGELES KINGS „ Announced assistant coach Pierre Turgeon will not return next season.OLYMPIC SPORTSUSADA „ Announced American cyclist Roger Ainslie accepted a four-year sanction after testing positive for a prohibited substance and reduced the suspension by six months for prompt admission of the violation.SOCCER National Womens Soccer LeagueSKY BLUE FC „ Signed D Cassidy Benintente as a national team replacement player.COLLEGESCLARKE „ Named Aaron Christensen offensive coordinator/quarterbacks coach and Adam Hicks defensive coordinator/secondary coach. FLORIDA GULF COAST „ Announced graduate womens basketball F Destiny Washington-Mabon is transferring from Ball State. KANSAS STATE „ Named Pete Hughes baseball coach. LSU ALEXANDRIA „ Announced senior womens tennis player Kirsty Venter is transferring from Arkansas State. RUTGERS „ Named Kristen Butler softball coach.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 4, VEGAS 1May 28: Vegas 6, Washington 4 May 30: Washington 3, Vegas 2 June 2: Washington 3, Vegas 1 June 4: Washington 6, Vegas 2 Thursday: Washington 4, Vegas 3LATE THURSDAY CAPITALS 4, GOLDEN KNIGHTS 3WASHINGTON 0 2 2 „ 4 VEGAS 0 3 0 „ 3First Period„None. Penalties„Miller, VGK, (interference), 11:44. Second Period„1, Washington, Vrana 3 (Kuznetsov, Wilson), 6:24. 2, Vegas, Schmidt 3 (Marchessault, Smith), 9:40. 3, Washington, Ovechkin 15 (Backstrom, Carlson), 10:14 (pp). 4, Vegas, Perron 1 (Miller, Tatar), 12:56. 5, Vegas, Smith 5 (Tuch, Theodore), 19:31 (pp). Penalties„Theodore, VGK, (tripping), 0:21; Djoos, WSH, (high sticking), 3:19; McNabb, VGK, (tripping), 9:51; Ovechkin, WSH, (tripping), 17:46; Smith, VGK, (roughing), 19:31; Orpik, WSH, (roughing), 19:31; Tuch, VGK, (roughing), 19:31; Beagle, WSH, (roughing), 19:31. Third Period„6, Washington, Smith-Pelly 7 (Orpik), 9:52. 7, Washington, Eller 7 (Burakovsky, Connolly), 12:23. Penalties„ Tatar, VGK, (hooking), 5:37. Shots on Goal„Washington 9-11-13„33. Vegas 7-13-11„31. Power-play opportunities„Washington 1 of 4; Vegas 1 of 2. Goalies„Washington, Holtby 15-7 (31 shots-28 saves). Vegas, Fleury 13-6 (33-29). T„2:44. Referees„Marc Joannette, Wes McCauley. Linesmen„Matt MacPherson, Jonny Murray.TENNISATP WORLD TOUR/WTA TOURFRENCH OPENFridays results from the French Open at Stade Roland Garros (seedings in parentheses): Mens Singles Semi“ nalRafael Nadal (1), Spain, def. Juan Martin del Potro (5), Argentina, 6-4, 6-1, 6-2. Dominic Thiem (7), Austria, def. Marco Cecchinato, Italy, 7-5, 7-6 (10), 6-1.Mens Doubles Semi“ nalOliver Marach, Austria and Mate Pavic (2), Croatia, def. Feliciano Lopez, Spain and Marc Lopez (12), Spain, 6-4, 7-5.Womens Doubles Semi“ nalsMakoto Ninomiya, Japan and Eri Hozumi, Japan, def. Zhaoxuan Yang, China and HaoChing Chan (8), Taiwan, 6-2, 6-2. Barbora Krejcikova, Czech Republic and Katerina Siniakova (6), Czech Republic, def. Barbora Strycova, Czech Republic and Andrea Sestini Hlavackova (2), Czech Republic, 6-3, 6-2.SHOW COURT MATCHUPSToday at ParisCourt Philippe ChatrierSimona Halep (1), Romania, vs. Sloane Stephens (10), United States Nicolas Mahut, France and Pierre-Hugues Herbert (6), France, vs. Oliver Marach, Austria and Mate Pavic (2), CroatiaCourt 1Sebastian Baez (1), Argentina, vs. Chun Hsin Tseng (4), Taiwan Caty Mcnally, United States, vs. Cori Gauff (16), United States Naoki Tajima, Japan and Ondrej Styler, Czech Republic, vs. Chun Hsin Tseng, Taiwan and Ray Ho (5), Taiwan Yuki Naito, Japan and Naho Sato (3), Japan, vs. Caty Mcnally, United States and Iga Swiatek, PolandAUTO RACINGNASCAR MONSTER ENERGY CUPFIREKEEPS CASINO 400After Friday qualifying for Sundays race at Michigan International Speedway, Brooklyn, Mich. Lap length: 2 miles(Car number in parentheses)1. (41) Kurt Busch, Ford, 203.361 mph. 2. (2) Brad Keselowski, Ford, 203.166. 3. (18) Kyle Busch, Toyota, 203.120. 4. (4) Kevin Harvick, Ford, 202.954. 5. (22) Joey Logano, Ford, 202.168. 6. (10) Aric Almirola, Ford, 201.607. 7. (17) Ricky Stenhouse Jr., Ford, 201.263. 8. (20) Erik Jones, Toyota, 201.140. 9. (12) Ryan Blaney, Ford, 200.792. 10. (11) Denny Hamlin, Toyota, 200.401. 11. (31) Ryan Newman, Chevrolet, 200.061. 12. (14) Clint Bowyer, Ford, 199.784. 13. (9) Chase Elliott, Chevrolet, 200.535. 14. (24) William Byron, Chevrolet, 200.490. 15. (21) Paul Menard, Ford, 200.328. 16. (3) Austin Dillon, Chevrolet, 200.323. 17. (78) Martin Truex Jr., Toyota, 200.228. 18. (37) Chris Buescher, Chevrolet, 200.083. 19. (6) Matt Kenseth, Ford, 199.806. 20. (48) Jimmie Johnson, Chevrolet, 199.784. 21. (88) Alex Bowman, Chevrolet, 199.700. 22. (19) Daniel Suarez, Toyota, 199.645. 23. (34) Michael McDowell, Ford, 199.358. 24. (1) Jamie McMurray, Chevrolet, 199.302. 25. (47) AJ Allmendinger, Chevrolet, 199.049. 26. (42) Kyle Larson, Chevrolet, 198.999. 27. (38) David Ragan, Ford, 198.741. 28. (43) Bubba Wallace, Chevrolet, 198.555. 29. (95) Kasey Kahne, Chevrolet, 197.954. 30. (32) Matt DiBenedetto, Ford, 197.704. 31. (13) Ty Dillon, Chevrolet, 196.915. 32. (72) Corey LaJoie, Chevrolet, 194.437. 33. (15) Ross Chastain, Chevrolet, 194.170. 34. (23) Gray Gaulding, Toyota, 192.647. 35. (51) BJ McLeod, Chevrolet, 192.082. 36. (00) Landon Cassill, Chevrolet, 191.449. 37. (7) DJ Kennington, Chevrolet, 187.896. 38. (66) Timmy Hill, Toyota, 186.446. 39. (99) Garrett Smithley, Chevrolet, 186.442.INDYCAR DXC TECHNOLOGY 600Fridays qualifying results for todays race at Texas Motor Speedway, Fort Worth, Texas Lap length: 1.5 miles(Car number in parentheses) All cars Dallara chassis1. (1) Josef Newgarden, Chevrolet, 220.613 mph. 2. (22) Simon Pagenaud, Chevrolet, 220.311. 3. (12) Will Power, Chevrolet, 220.194. 4. (6) Robert Wickens, Honda, 219.561. 5. (18) Sebastien Bourdais, Honda, 219.302. 6. (14) Tony Kanaan, Chevrolet, 219.157. 7. (9) Scott Dixon, Honda, 219.112. 8. (27) Alexander Rossi, Honda, 218.894. 9. (30) Takuma Sato, Honda, 218.578. 10. (28) Ryan Hunter-Reay, Honda, 218.553. 11. (98) Marco Andretti, Honda, 218.430. 12. (23) Charlie Kimball, Chevrolet, 218.145. 13. (10) Ed Jones, Honda, 218.120. 14. (20) Ed Carpenter, Chevrolet, 218.057. 15. (5) James Hinchcliffe, Honda, 217.590. 16. (26) Zach Veach, Honda, 217.473. 17. (88) Gabby Chaves, Chevrolet, 217.149. 18. (21) Spencer Pigot, Chevrolet, 216.895. 19. (4) Matheus Leist, Chevrolet, 216.607. 20. (15) Graham Rahal, Honda, 216.092. 21. (19) Zachary Claman De Melo, Honda, 215.813. 22. (59) Max Chilton, Chevrolet, 214.275.GOLFPGA TOURFEDEX ST. JUDE CLASSICFridays leaders at TPC Southwind, Memphis, Tenn. Purse: $6.6 million; Yardage: 7,244; Par: 70 (35-35) SECOND ROUND Dustin Johnson 67-63„130 Ryan Blaum 67-64„131 Andrew Putnam 67-64„131 C.T. Pan 67-65„132 Wesley Bryan 66-66„132 Brandt Snedeker 71-62„133 Chez Reavie 67-67„134 Seamus Power 65-69„134 Richy Werenski 68-67„135 Dominic Bozzelli 67-68„135 Denny McCarthy 68-67„135 Troy Merritt 66-69„135 Brooks Koepka 66-69„135 Steve Stricker 66-70„136 J.B. Holmes 69-67„136 Stuart Appleby 66-70„136 Phil Mickelson 66-70„136 Stewart Cink 68-68„136 Scott Stallings 67-70„137 Grant Hirschman 68-69„137 John Peterson 68-69„137 Matt Jones 67-70„137 Charl Schwartzel 68-69„137 Fabin Gmez 66-71„137 Luke List 69-68„137 Michael Kim 66-71„137 Peter Uihlein 69-68„137 Conrad Shindler 70-67„137 Ryan Palmer 68-70„138 Brandon Harkins 66-72„138 Grayson Murray 72-66„138 Cody Gribble 69-69„138 William McGirt 68-70„138 Keith Mitchell 69-69„138 Chris Kirk 66-72„138 Ken Duke 72-66„138 Trey Mullinax 69-69„138 Tyler Duncan 69-69„138 J.T. Poston 70-68„138 Vaughn Taylor 71-68„139 Brian Gay 69-70„139 Charles Howell III 70-69„139 Austin Cook 69-70„139 Retief Goosen 67-72„139 Cameron Percy 71-68„139 Scottie Schef” er 71-68„139 Nicholas Lindheim 71-68„139 A.J. McInerney 70-69„139 Zecheng Dou 71-68„139 Harold Varner III 70-69„139 Chad Campbell 68-71„139 Zac Blair 72-67„139 Henrik Stenson 68-71„139 Shane Lowry 72-67„139 Brice Garnett 71-68„139 Braden Thornberry 73-66„139 Ben Silverman 70-69„139 Derek Fathauer 72-68„140 Kelly Kraft 72-68„140 Peter Malnati 72-68„140 Billy Horschel 70-70„140 Parker McLachlin 70-70„140 Jonathan Randolph 71-69„140 Corey Conners 68-72„140 Casey Wittenberg 69-71„140 Robert Garrigus 69-71„140 Aaron Baddeley 70-70„140 James Hahn 70-70„140 Padraig Harrington 68-72„140 Tim Herron 71-69„140 Nick Taylor 70-70„140 Nate Lashley 69-71„140 Failed to make the cut Daniel Chopra 70-71„141 Jonathan Byrd 70-71„141 Brian Stuard 71-70„141 David Lingmerth 71-70„141 Mackenzie Hughes 66-75„141 Daniel Berger 70-71„141 David Hearn 72-69„141 Abraham Ancer 69-72„141 Danny Lee 69-72„141 Brendon de Jonge 70-71„141 Shawn Stefani 69-72„141 Tony Finau 70-71„141 Byeong Hun An 67-74„141 Robert Streb 72-69„141 Brett Stegmaier 73-68„141 J.J. Henry 72-70„142 Dicky Pride 73-69„142 Sam Saunders 73-69„142 Sam Ryder 70-72„142 Adam Schenk 71-71„142 Bronson Burgoon 69-73„142 Martin Flores 72-70„142 Matt Every 71-71„142 Tyrone Van Aswegen 71-71„142 Johnson Wagner 72-70„142 Blayne Barber 74-68„142 Joaquin Niemann 69-73„142 Bob Estes 72-71„143 Cameron Tringale 71-72„143 Robert Allenby 74-69„143 Jon Curran 71-72„143 Martin Piller 72-71„143 Billy Hurley III 73-70„143 John Merrick 72-71„143 Kevin Tway 74-69„143 Rick Lamb 74-69„143 Kyle Thompson 73-70„143 Hunter Mahan 70-73„143 George McNeill 68-75„143 D.J. Trahan 69-74„143 Tommy Gainey 75-68„143 Ricky Barnes 71-72„143 John Huh 73-70„143 Tom Hoge 71-72„143 Steve Wheatcroft 69-74„143 Joel Dahmen 70-73„143 Charlie Beljan 75-69„144 John Rollins 73-71„144 Talor Gooch 71-73„144 D.A. Points 72-72„144 Lanto Grif“ n 75-69„144 T.J. Vogel 70-74„144 Ben Martin 75-70„145 Sung Kang 76-69„145 Kiradech Aphibarnrat 72-73„145 Cameron Beckman 69-76„145 David Berganio, Jr. 75-70„145 Omar Uresti 70-75„145 Brian Davis 73-72„145 Xinjun Zhang 75-70„145 Stephan Jaeger 72-73„145 Harris English 73-73„146 Ethan Tracy 73-73„146 Scott Brown 73-73„146 Ben Crane 73-74„147 Ben Crancer 75-72„147 Mark Wilson 74-73„147 Tom Lovelady 74-73„147 Roberto Daz 72-75„147 Matt Atkins 75-72„147 Will Claxton 76-71„147 Troy Matteson 76-73„149 Andrew Yun 74-75„149 Eric Axley 75-75„150 Zachary Olsen 73-77„150 Kevin Chappell 74-77„151 Rob Oppenheim 74-77„151 Daniel Summerhays 75-77„152 Dawson Armstrong 73-79„152 Smylie Kaufman 79-75„154 Johan Kok 77-80„157 Greg Chalmers 80-79„159LPGA TOUR SHOPRITE CLASSICFridays leaders at Stockton Seaview Hotel and GC (Bay Course), Galloway, N.J. Purse: $1.75 million; Yardage: 6,217; Par: 71 (37-34)First Rounda-denotes amateur Celine Herbin 35-31„66 Anna Nordqvist 34-32„66 Laura Diaz 34-32„66 Alison Walshe 33-34„67 Marina Alex 35-32„67 Amy Yang 35-32„67 Beatriz Recari 34-33„67 Sandra Gal 34-33„67 In Gee Chun 34-33„67 Su Oh 35-32„67 Lydia Ko 36-31„67 Pernilla Lindberg 37-30„67 Cindy LaCrosse 38-30„68 In-Kyung Kim 36-32„68 Ashleigh Buhai 35-33„68 Celine Boutier 36-32„68 Gaby Lopez 36-32„68 Mel Reid 35-33„68 Mo Martin 36-32„68 Jenny Shin 36-32„68 Jessica Korda 35-33„68 Yani Tseng 35-33„68 Xiyu Lin 35-33„68 Moira Dunn-Bohls 34-34„68 Joanna Klatten 33-35„68 Laetitia Beck 36-32„68 Holly Clyburn 34-34„68 Mariah Stackhouse 35-34„69 Mina Harigae 36-33„69 Madeleine Sheils 36-33„69 Paula Creamer 38-31„69 Sung Hyun Park 37-32„69 Jeong Eun Lee 33-36„69 Leona Maguire 36-33„69 Brittany Marchand 35-34„69 Amelia Lewis 35-34„69 Ally McDonald 36-33„69 Jimin Kang 35-34„69 Bronte Law 34-35„69 Hee Young Park 35-34„69 Kris Tamulis 35-34„69 Sei Young Kim 38-31„69 Shanshan Feng 34-35„69 Yu Liu 35-34„69 Lauren Kim 36-33„69 Sherman Santiwiwatthanaphong 38-31„69 Katelyn Dambaugh 37-32„69 Annie Park 36-33„69 Maude-Aimee Leblanc 36-34„70 Ryann OToole 33-37„70 Emma Talley 37-33„70 Stacy Lewis 38-32„70 Jessy Tang 35-35„70 Jennifer Hahn 34-36„70 Wichanee Meechai 34-36„70 Kelly Shon 35-35„70 Christina Kim 37-33„70 P.K. Kongkraphan 36-34„70 Morgan Pressel 36-34„70 Haru Nomura 33-37„70 Austin Ernst 35-35„70 Jennifer Song 37-33„70 Minjee Lee 36-34„70 Brittany Lang 36-34„70 Sakura Yokomine 38-32„70 Mariajo Uribe 38-33„71 Chella Choi 37-34„71 Jodi Ewart Shadoff 37-34„71 Brooke M. Henderson 37-34„71 Georgia Hall 35-36„71 Samantha Troyanovich 35-36„71 Becky Morgan 36-35„71 Tiffany Chan 35-36„71 Aditi Ashok 36-35„71 Jacqui Concolino 37-34„71 Ayako Uehara 37-34„71 Rebecca Artis 37-34„71 Benyapa Niphatsophon 36-35„71 Vicky Hurst 38-33„71 Anne-Catherine Tanguay 36-35„71 Caroline Hedwall 42-30„72 Thidapa Suwannapura 37-35„72 Jin Young Ko 37-35„72 Peiyun Chien 35-37„72 Maddie McCrary 37-35„72 Katelyn Sepmoree 37-35„72 Brianna Do 37-35„72 Kendall Dye 38-34„72 Julieta Granada 36-36„72 Emily Tubert 39-33„72 Caroline Inglis 35-37„72 Karrie Webb 36-36„72 Natalie Gulbis 38-34„72 Maria Torres 37-35„72 Erynne Lee 38-34„72 Sophia Popov 37-35„72 Perrine Delacour 38-35„73 Pannarat Thanapolboonyaras 38-35„73 Karine Icher 36-37„73 Pornanong Phatlum 39-34„73 Laura Davies 38-35„73 Lauren Coughlin 38-35„73 Tiffany Joh 38-35„73 Lee Lopez 36-37„73 Dani Holmqvist 36-37„73 Haeji Kang 38-35„73 Kim Kaufman 39-34„73 Gemma Dryburgh 38-35„73 Allison Emrey 37-36„73 Harang Lee 38-35„73 Jackie Stoelting 38-35„73 Jaye Marie Green 37-36„73 Robynn Ree 38-36„74 Nanna Koerstz Madsen 39-35„74 Leticia Ras-Anderica 38-36„74 Luna Sobron 39-35„74 Amy Olson 37-37„74 Angel Yin 38-36„74 Jane Park 38-36„74 Hannah Green 34-40„74 Mi Hyang Lee 37-37„74 Paula Reto 37-37„74 Simin Feng 37-38„75 Daniela Iacobelli 37-38„75 AJ Newell 40-35„75 Nannette Hill 40-35„75 Katherine Perry 40-35„75 Ilhee Lee 39-36„75 Lee-Anne Pace 37-38„75 Beth Allen 40-35„75 Brittany Benvenuto 37-39„76 Sarah Jane Smith 41-35„76 Alison Lee 38-38„76 Jing Yan 40-36„76 Daniela Darquea 40-36„76 Joanna Coe 42-35„77 Maria Hernandez 39-38„77 Kassidy Teare 38-39„77 Megan Khang 41-36„77 Taylor Totland 38-40„78 Dottie Ardina 41-38„79 a-Jackie Rogowicz 41-42„83 Camilla Lennarth 47-37„84 Lisa Maguire 44-40„84CHAMPIONS TOURPRINCIPAL CHARITY CLASSICFridays leaders at Wakonda Club, Des Moines, Iowa; Purse: $1.75 million; Yardage: 6,831; Par: 72 FIRST ROUND Bernhard Langer 32-32„64 Glen Day 32-33„65 Woody Austin 34-31„65 Brandt Jobe 33-33„66 Jerry Kelly 32-34„66 Tom Lehman 33-33„66 Doug Garwood 33-33„66 Scott Parel 34-33„67 Corey Pavin 34-33„67 Jesper Parnevik 33-34„67 Brian Henninger 35-33„68 Wes Short, Jr. 34-34„68 Tom Byrum 35-33„68 Jay Haas 34-34„68 Billy Andrade 34-34„68 David Frost 34-34„68 Carlos Franco 34-34„68 Duffy Waldorf 36-32„68 Ken Tanigawa 36-32„68 Guy Boros 35-34„69 Blaine McCallister 35-34„69 Len Mattiace 33-36„69 John Riegger 37-32„69 Tim Petrovic 36-33„69 Gene Sauers 35-34„69 David Toms 35-34„69 Jerry Smith 33-36„69 Clark Dennis 34-35„69 Mike Small 37-32„69 Mike Goodes 37-33„70 Joey Sindelar 36-34„70 Larry Mize 36-34„70 Billy Mayfair 35-35„70 Steve Flesch 38-32„70 Kevin Sutherland 35-35„70 Stephen Ames 36-34„70 David McKenzie 35-35„70 Kent Jones 35-35„70 Jeff Sluman 37-34„71 Todd Hamilton 33-38„71 Steve Pate 36-35„71 David Eger 35-36„71 Tommy Armour III 35-36„71 Russ Cochran 34-37„71 Scott Verplank 37-34„71 Kenny Perry 35-36„71 Bart Bryant 32-39„71 R.W. Eaks 38-33„71 Tom Pernice Jr. 37-34„71 Esteban Toledo 35-36„71 Rocco Mediate 35-36„71 Chad Proehl 36-35„71 Tommy Tolles 35-36„71 Scott McCarron 36-36„72 Mark Brooks 36-36„72 Gary Hallberg 35-37„72 Jay Don Blake 33-39„72 Michael Bradley 37-35„72 Fred Funk 38-34„72 Willie Wood 36-36„72 Lee Janzen 34-38„72 Scott Dunlap 38-35„73 Bill Glasson 36-37„73 Paul Goydos 37-36„73 Olin Browne 37-36„73 Mark Walker 36-37„73 Fran Quinn 37-36„73 Rod Spittle 37-37„74 Scott Hoch 38-36„74 Peter Jacobsen 38-37„75 Dan Forsman 39-36„75 Greg Kraft 39-37„76 John Jacobs 38-38„76 Jim Thorpe 40-36„76 John Huston 42-35„77 Mike Hulbert 40-38„78 Steve Lowery 39-40-79SOCCERMAJOR 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 7 4 1 22 27 14 New England 6 4 4 22 24 20 Orlando City 6 6 1 19 22 23 Philadelphia 5 7 3 18 16 21 Chicago 5 7 2 17 20 25 Toronto FC 4 7 2 14 19 23 Montreal 4 10 0 12 15 29 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 LA 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 tieFridays GameToronto FC 2, Philadelphia 0Today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 3 9 10 17 Sky Blue FC 0 8 2 2 6 16 3 points for victory, 1 point for tie.Fridays GameWashington 0, Sky Blue 0, tieSaturday, 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.U.S. OPEN CUP(Home teams listed “ rst) FOURTH ROUND TuesdayPhiladelphia Union (MLS) 5, Richmond Kickers (USL) 0 Louisville City (USL) 3, New England Revolution (MLS) 2 D.C. United (MLS) 1, North Carolina (USL) 1, D.C. United advanced 4-3 on penalty kicksWednesdayColumbus Crew SC (MLS) 1, Chicago Fire (MLS) 1, Chicago advanced 10-9 on penalty kicks Atlanta United (MLS) 3, Charleston Battery (USL) 0 Cincinnati (USL) 0, Minnesota United (MLS) 0, Minnesota advanced 3-1 on penalty kicks Miami United (NPSL) 0, Orlando City (MLS) 3 New York Red Bulls (MLS) 4, New York City FC (MLS) 0 Houston Dynamo (MLS) 5, NTX Rayados 0 Nashville (USL) 2, Colorado Rapids (MLS) 0 San Antonio (USL) 0, Dallas (MLS) 1 Los Angeles (MLS) 2, Fresno (USL) 0 Real Salt Lake (MLS) 0, Sporting Kansas City (MLS) 2 LA Galaxy (MLS) 3, Golden State Force (PDL) 1 Portland Timbers (MLS) 2, San Jose Earthquakes (MLS) 0 Sacramento Republic (USL) 2, Seattle Sounders (MLS) 1, OT2018 U.S. MENS TEAM RESULTS/SCHEDULEAll times Eastern (Won 2, Lost 1, Tied 1)Sunday, Jan. 28 United States 0, BosniaHerzogovina 0 Tuesday, March 27 United States 1, Paraguay 0 Monday, May 28 United States 3, Bolivia 0 Saturday, June 2 Ireland 1, United States 1 Saturday, June 9 vs. France at Lyon, France, 3 p.m. Friday, Sept. 7 „ vs. Brazil at East Rutherford, N.J. (tentative) Tuesday, Sept. 11 „ vs. Mexico at Nashville, Tenn., 8:30 p.m. Thursday, Nov. 15 „ vs. England at London (tentative) Tuesday, Nov. 20 vs. Italy (tentative)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.Friday: North Carolina 7, Stetson 4, North Carolina leads series 1-0 Today: North Carolina (42-18) vs. Stetson (48-12), noon x-Sunday: North Carolina vs. Stetson, noonAt Hawkins Field, Nashville, Tenn.Friday: Vanderbilt (34-25) vs. Mississippi State (35-26), late Today: 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.Friday: Oregon State 8, Minnesota 1, Oregon State leads series 1-0 Saturday: Oregon State (48-10-1) vs. Minnesota (44-14), 9:30 p.m. x-Sunday: Oregon State vs. Minnesota, 9 p.m.At Goodwin Field, Fullerton, Calif.Friday: Washington 8, Cal State Fullerton 5, Washington leads series 1-0 Today: Cal State Fullerton (35-24) vs. Washington (34-23), 6:30 p.m. x-Sunday: Cal State Fullerton vs. Washington, 9 p.m.At Alfred A. McKethan Stadium, Gainesville, Fla.Today: 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.Today: 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, TexasToday: 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, TexasToday: 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. July 2 „ International amateur signing period opens. July 6 „ Last day to sign for amateur draft picks subject to deadline. July 17 „ All-Star Game, Washington. July 29 „ Hall of Fame inductions, Cooperstown, N.Y. July 31 „ Last day to trade a player without securing waivers. Aug. 31 „ Last day to be contracted to an organization and be eligible for postseason roster. Oct. 2-3 „ Wild-card games. November TBA „ Deadline for teams to make qualifying offers to their eligible former players who became free agents, “ fth day after World Series. November TBA „ Deadline for free agents to accept qualifying offers, 15th day after World Series. Nov. 6-8 „ General managers meetings, Carlsbad, Calif. Nov. 8-15 „ All-Star tour of Japan. Nov. 30 „ Last day for teams to offer 2019 contracts to unsigned players on their 40-man rosters. Dec. 9 „ Hall of Fame Todays Game committee vote announced, Las Vegas.

PAGE 49

percent swinging and was able to grip the ball well during Thursdays long-toss session. Throwing, hitting, running, everything feels great right now,Ž Kiermaier said. I can see light at the end of the tunnel. Ive still got to get to the end of the tunnel, but Im very happy.Ž Hechavarria (hamstring) said he hopes to start what could be a short rehab assignment with the Stone Crabs on Monday after being sidelined since mid-May. Feeling great,Ž Hechavarria said after batting practice. Manager Kevin Cash didnt want to get too detailed on timetables for either, because their returns depend on how they handle more work over the weekend. But Cash said both players are on the right track. Page 6 SP www.yoursun.com Saturday, June 9, 2018 / The SunRAYSFrom Page 1well in the Belmont, so riders will seek to put their horses within a few lengths at the quarter pole. Justify has to overcome the No. 1 post position and Baffert will be watching closely to see if the colt breaks cleanly from the gate. Once he does, jockey Mike Smith will settle Justify much like Elliott tried with Smarty Jones, a similarly speedy colt. Its just about getting the horse in a good, happy, comfortable place, wherever that may be,Ž Smith said. Hes got such a natural high cruising speed and he can just kind of keep on going.Ž If Justify wins on Saturday, he will have faced the largest field (nine) of any of the previous 12 Triple Crown winners. He is bidding to join Seattle Slew in 1977 as the only undefeated Triple Crown champions. After not racing as a 2-year-old, Justify has made up for lost time. Hes 5-0, having raced for the first time on Feb. 18. I couldnt be happier with the way he looks,Ž Baffert said. He looks no different than the way American Pharoah did coming in here.Ž Justify won the Kentucky Derby by 2 lengths and the Preakness by a half-length on sloppy tracks, putting him in position to deliver a second Triple Crown in four years to the struggling sport. A crowd capped at 90,000 is expected at Belmont Park. The forecast calls for 80 degrees and a 20 percent chance of rain. I was just surprised on how well he handled the atmosphere at the Derby with the crowd, how he handled it at the Preakness because every time he shows up people start yelling and screaming and he just looks at them like, Thank you,Ž Baffert said. Once he enters the building, itll be like Elvis.Ž BELMONTFrom Page 1 Associated PressDUNDEE, N.Y. „ Three-time NASCAR champion Tony Stewart is returning to upstate New York to race for the first time in nearly four years. Stewart and his All Star Circuit of Champions are scheduled to compete at three tracks, starting at Outlaw Speedway in Dundee near Watkins Glen on Friday night. Theyll also visit Stateline Speedway near Jamestown in southwestern New York on Saturday and conclude the three-race visit on Sunday evening at Weedsport Speedway in central New York. Stewart, who owns the Indiana-based winged sprint car series, hasnt raced in New York since his sprint car struck and killed Kevin Ward Jr. in a tragic accident at Canandaigua Motorsports Park in August 2014.AUTO RACINGStewart returns to race in upstate New YorkAssociated PressMONTGOMERY, Ala. „ Justin Thomas was the nations top college golfer at the University of Alabama, and now hes No. 1 in the professional rankings. Thomas won five PGA Tour titles in 2017, including the PGA Championship, to earn player of the year honors. He has carried on with two more wins already this year and holds the No. 1 ranking going into next weeks U.S. Open. Now, he has picked up another honor: The Alabama Sports Writers Associations pro athlete of the year. The award recognizes pro athletes who are from Alabama or competed collegiately in the state. Thomas is the first golfer named Alabamas pro athlete of the year since Jason Dufner in 2013. He has said his goal as a follow-up to such a big year was to be more consistent, or to get my bad golf better.Ž No missed cuts. Have a chance to win more tournaments,Ž Thomas said earlier this year. Living around the top 10 is something Tiger (Woods) did for a long time. He always had chances to win tournaments, and if he didnt, he was always around, always on that first page of the leaderboard.Ž Thomas ascended to the No. 1 ranking with a tie for 11th at THE PLAYERS Championship, ending Dustin Johnsons 64-week reign. He recently finished tied for eighth at the Memorial in his first week holding the top spot. The eight-time PGA Tour winner turned pro in 2013 after helping Alabama win a national title in his sophomore season. Thomas won the Haskins Award and Nicklaus Award as the top college player. His big breakthrough season professionally came last year when he joined Jack Nicklaus, Woods and Jordan Spieth as the only players since 1960 to capture five wins in a season, including a major, before turning 25. He also became the seventh player on the PGA Tour to shoot a 59 and led the United States to an eight-point victory over the International Team at the Presidents Cup. Now, hes determined to stay at the top. After moving to No. 1, Thomas told The Associated Press: Im very proud to have gotten there, but it means more to me how long I can hold it. Have to continue to work hard with how well so many guys are playing.Ž Justin Thomas named Alabamas pro athlete of yearGOLFAP PHOTOJustin Thomas, right, and his caddie, Jimmy Johnson, examine the fair way on the 18th hole during the third round of the Memorial golf tournament on June 2 in Dublin, Ohio. BY MIKE FARRELLAssociated PressNEW YORK „ Forget the Belmont Stakes. Its already been a remarkable week for trainer Dale Romans. He potentially saved a woman from choking to death by performing the Heimlich maneuver during a New York Mets game at Citi Field. It was interesting, to say the least,Ž Romans said. Maybe I get a little divine intervention Saturday.Ž That intervention could take the form of a 30-1 upset by Romans Free Drop Billy in the $1.5 million Belmont, denying Justify the Triple Crown in the process. Romans, now nicknamed The Heimlich ManŽ by Justifys trainer, Bob Baffert, was at the ballpark Tuesday for the Belmont post-position draw. Once that was sorted out, with Free Drop Billy getting Post 2 in the 10-horse field, Romans encountered a woman bent over a table struggling for breath. Romans volunteered to step in with a Heimlich. I grabbed her and two or three pops and she got rid of what was in her throat, got up and she was fine,Ž Romans said. She might not have died, but it definitely got her out of distress. She might have died; she couldnt breathe.Ž Back at the racetrack, Romans hopes to land more than the show dough this time. He has run third three times in the 1 -mile Belmont, most recently to Triple Crown winner American Pharoah with Keen Ice in 2015. Free Drop Billys lone confrontation with Justify was the Kentucky Derby. While Justify rolled to victory in the slop at Churchill Downs, Free Drop Billy struggled home 16th, beaten by 41 lengths. Romans quickly ruled out the Preakness for Free Drop Billy and was perplexed as to the next move. Then he started getting positive vibes from the colt. Well, you know theres only a few chances to win races like these, and after the Derby, we didnt know what we were going to do with him,Ž Romans said. But hes just trained so well, and had some good breezes since the Derby, and hes doing great. And I just think he deserves to run with the rest and try him out one more time.Ž At this point, Romans is willing to trust the inconsistent colt. Free Drop Billy is only 2 for 9 in his career and has turned in some of the worst efforts in the biggest spots. In addition to the Derby debacle, Free Drop Billy ran ninth in the Breeders Cup Juvenile last November at Del Mar. If your horse is doing good, I think you should give him a chance to run with the best,Ž Romans said. And if they dont run well, you regroup, and trying to start over and forget about it. But when they jump up and do something special, nobody will ever forget it, and theres a lot of money on the line, not just in purses, but in breeding.Ž Romans lone win in a Triple Crown race was with Shackleford in the 2011 Preakness. While not everyone can saddle a horse in a major stakes race, Romans offers a bit of universal advice. Everybody should learn the Heimlich,Ž he said.HORSE RACINGBelmont trainer saves woman from choking at Mets gameAP PHOTOTrainers D. Wayne Lukas, Bob Baffert, Dale Romans and Todd Pletcher, from second from left, sit on stage during the draw for Saturdays Belmont Stakes horse race on Tuesday in New York. Associated PressNEW YORK „ Lenny Dykstra says an Uber driver kidnapped him last month in New Jersey in an incident that led to criminal charges against the former baseball star. At a news conference Friday in New York, Dykstra told reporters the driver threatened him after Dykstra asked to change the trips destination, then locked the cars doors and sped up so Dykstra couldnt exit the car. Dykstra said he called 911. I was literally in fear of my life,Ž he said. Dykstras version clashes with that of the driver. Police in Linden, the central New Jersey town where Dykstra lives, said the driver told them Dykstra held a gun to his head. No weapon was found at the scene. Police charged Dykstra with making terroristic threats and drug offenses. Police found cocaine, MDMA and marijuana among Dykstras belongings. Dykstra, 55, played 12 seasons with the Philadelphia Phillies and New York Mets and was a member of the Mets 1986 championship team. He was named to the National League allstar team three times. Since retiring from baseball, Dykstra has served prison time after pleading guilty to crimes including bankruptcy fraud, grand theft auto and money laundering, and he declared bankruptcy in 2009, claiming he owed more than $31 million and had only $50,000 in assets.BASEBALLDykstra says Uber driver kidnapped himAP PHOTO/FIL E Lenny Dykstra sits during his sentencing for grand theft auto in Los Angeles on Dec. 3, 2012.

PAGE 50

MarcyGordon ;AlexNieves € AP Source:CollegeSavingsPlansNetwork As a way to save for childrens education, 529Ž plans are wildly popular. They counted $319 billion in assets last year. Contributions are invested in mutual funds and grow over years, and then the money is taken out to pay for college. Earnings from the investment are tax-free. With tuition costs climbing, the plans look alluring. And now under the new tax law, in addition to college, earnings can be used to cover up to $10,000 a year in costs of private or religious elementary and secondary schools. A new investor bulletin from the Securities and Exchange Commission lays out questions to consider before opening a 529 account. Issues include when to star t saving, types of plans (education savings or prepai d tuition), whether to use a broker, minimum deposits, investment options and fees. You should consider saving as early as you can, but you should first take into account your familys financial situation, the SEC advises. You should weigh the fees for each investment option and how much risk you can accept, and the planned saving period. The bulletin is at www.sec.gov/oiea/investor-alerts-and-bulletins. 529 advice 100 150 200 250 $300 $350 billion 17 16 15 14 13 12 11 10 09 08 10 15 20 $25 thousand 17 16 15 14 13 12 11 10 09 08Total assets in 529 plans Average 529 account sizeGrowing savings plansNow under the new tax law, in addition to college, earnings can be used to cover up to $10,000 a year in costs of private or religious elementary and secondary schools. Source: IMF, World Economic Database, April 2018 *estimate Pan Pylas; Alex Nieves € APOver the coming month, a large proportion of the worlds population is going to be afflicted with a virus that strikes every four years „ World Cup fever. TV viewers of the soccer tournament in Russia will be bombarded with a dizzying array of advertising, not least from the official partners of FIFA, the sports governing body. Adidas, Coca-Cola, Hyundai and Qatar Airways, among others, have forked out hundreds of millions of dollars to be linked to the World Cup. Add in the revenues flowing in from selling the television rights and FIFA is awash with cash. In the four-year budget period through to the 2018 World Cup, FIFA could be on course to generate revenues around $6 billion. The World Cup is certainly a money-spinner. Russia will be hoping the World Cup will further shore up its recovery from a recession triggered by sanctions and a period of low oil prices. However, ratings agency Moodys said, despite the boost in tourism, the World Cup is unlikely to make a meaningful contribution to the economy. At least there will be a winner on the pitch.World Cup windfall? -8 -6 -4 -2 0 2 4 6% 18* 17 16 15 14 13 12 11 10 09 08 Russia GDP growth World Cup feverRussia will be hoping the World Cup will further shore up its recovery from a recession triggered by sanctions and a period of low oil prices.Top Weekly Exchange Traded Funds $0$550$1,100 Utilities stocks Investment-grade bonds REITs Copper Gold European stocks Emerging-market stocks High-yield bonds Health care stocks Asian stocks S&P 500 Small-cap stocks Oil Technology stocks 1-week percent change $1,000 invested at the end of last year ... ... today is worthPerformance benchmarks: industries sectors of the Standard & Poors 500 index; international stocks MSCI indexes; bond returns Barclays Capital and BofA Merrill Lynch indexes. Source: FactSet Data through June 70.7 0.2 1.2 1.3 2.4 1.3 0.4 1.8 1.2 0.3 5.7 0.9 -0.2 -3.0Copper surged more than 5 percent this week, and Asian stocks also made big gains. Utilities stocks were the weeks biggest losers, and technology stocks remained the years best performers.$1,000Derby StocksBonds Commodities% $1,142 1,092 1,091 1,045 1,028 1,027 1,003 1,001 997 995 992 982 980 932AP Dirx DlyRtlBull3x RETL 44.50 +7.38 +19.9 +28.0 +60.1 Direx Homebld Bull NAIL 66.61 +8.23 +14.1 +9.9 +49.7 Direx Reg Banks Bull DPST 94.10 +7.51 +8.7 +8.4 +72.8 ProShs UltPro Dow30 UDOW 96.60 +7.58 +8.5 +6.0 +62.7 CS Velocity 3xSilver USLV 10.45 +0.70 +7.2 +1.1 -27.9 UBS Velocity Hedged XIVH 15.93 +1.01 +6.8 +6.1 -70.2 Global X Uranium ETF URA 14.27 +0.91 +6.8 +3.6 +15.1 Prosh Ultra Pro Fin FINU 99.56 +6.31 +6.8 -2.8 +54.7 First Tr Nasd Ret ef FTXD 23.03 +1.42 +6.6 +7.0 +16.5 ETF Managr Alt Harv MJ 31.50 +1.95 +6.6 +4.8 +10.3 Direxion MCapBull3x MIDU 52.11 +3.24 +6.6 +9.6 +43.7 US Copper Index Fd CPER 20.92 +1.27 +6.5 +5.9 +24.2 ProSh UltraSht Util SDP 28.25 +1.72 +6.5 +6.4 +11.6 Direxion FinBull 3x FAS 70.03 +4.23 +6.4 +0.9 +55.1 SPDR S&P Retail XRT 49.55 +2.93 +6.3 +8.8 +23.2 Pro UltPro MidCap400 UMDD 129.20 +7.66 +6.3 +9.5 +44.2 Direx Aero & Def Bul DFEN 53.85 +3.11 +6.1 +9.5 +108.2 Direx Hlthcre Bull3x CURE 47.85 +2.73 +6.1 +6.6 +23.0 ProSh Ult Cns Gds UGE 41.99 +2.30 +5.8 +7.5 -10.9 ProSh Ult Cons Svcs UCC 92.70 +4.83 +5.5 +7.6 +24.8 ProShs Ultra Dow30 DDM 45.47 +2.36 +5.5 +4.0 +41.5 Direxion China Intnt CWEB 59.37 +3.09 +5.5 +11.2 +53.7 E-Tracs IndMet UBM 18.78 +0.94 +5.3 +5.8 +33.1 Direx Russia Bear3x RUSS 19.60 +0.99 +5.3 +5.5 -47.4 Direx China Bull 3x YINN 34.87 +1.76 +5.3 -1.2 +57.7 iShs Multif Cons Di CNDF 34.07 +1.73 +5.3 +5.2 +21.1 ProSh UltraBasicMat UYM 74.53 +3.65 +5.1 +6.1 +31.6 ProSh Ultra SmCap SAA 121.51 +5.85 +5.1 +11.5 +47.8 Amplify Online Retai IBUY 50.17 +2.42 +5.1 +8.2 +45.6 Alpha Arch USQ Value QVAL 32.36 +1.56 +5.1 +7.7 +29.4 SPDR Homebuilders XHB 41.33 +1.95 +5.0 +4.0 +8.2 Direxion Indsut Bull DUSL 35.48 +1.69 +5.0 +7.0 +35.9 ProShs Ultra S&P500 UPRO 50.15 +2.36 +4.9 +5.6 +42.1 Direxion S&PBull 3x SPXL 47.49 +2.22 +4.9 +5.6 +41.6 GlobalX CopperMiners COPX 27.17 +1.26 +4.9 -0.1 +38.0 Direxion SCapBull 3x TNA 87.03 +3.99 +4.8 +12.5 +60.5 Rex Volmx In Vx Wk F VMIN 3.28 +0.15 +4.8 +4.7 -84.3 CS VS Inv Vix MTerm ZIV 77.79 +3.57 +4.8 +5.3 +18.2 Pro UltPro Russ2000 URTY 102.38 +4.60 +4.7 +12.6 +61.0 iShs Home Construct ITB 40.44 +1.80 +4.7 +3.8 +20.2 $CHG PCT RETURN FUNDS TICKER FRI 1WK 1WK 1MO 1YR The eye care and surgical products company reported a bigger profit and more revenue than Wall Street had forecast. The online clothing retailer posted strong results in its fiscal third quarter. The chipmakers revenue forecast was slightly lower than analysts expected. U.S. stock indexes rose on Friday in a cautious day of trading as leaders from the Group of Seven wealthy industrialized countries met to discuss the economy and tariffs. Stocks of companies that make household goods helped lead the way. 220 240 260 $280 MJ AM BroadcomAVGO Close: $257.97 -6.71 or -2.5% $221.98$285.68 Vol.: Mkt. Cap: 7.4m (1.9x avg.) $106.0 b 52-week range PE: Yield: 14.2 2.7% 15 20 25 $30 MJ AM Stitch FixSFIX Close: $24.88 5.21 or 26.5% $14.48$30.07 Vol.: Mkt. Cap: 12.6m (17.5x avg.) $429.4 m 52-week range PE: Yield: 222.5 ... 200 220 240 $260 MJ AM Cooper Cos.COO Close: $232.21 5.71 or 2.5% $216.47$260.26 Vol.: Mkt. Cap: 1.2m (2.9x avg.) $11.4 b 52-week range PE: Yield: 89.5 0.0% Best Stocks One MonthBEST LARGE-CAP STOCKS IQIYI Inc IQ 32.82 15.3 59.9 ... ... ... Momo Inc MOMO 52.01 4.9 37.8 22.5 ... ... Macys Inc M 39.88 12.1 34.5 91.3 12 3.8 DocuSign Inc DOCU 57.92 15.6 30.5 ... ... ... Kohls Corp KSS 77.76 13.7 29.1 120.0 15 3.1 Adv Micro Dev AMD 15.25 5.9 27.6 20.3 ... ... Tiffany & Co TIF 132.19 -0.2 27.4 45.2 39 1.7 China Lodging Grp HTHT 47.90 5.6 26.9 119.7 39 ... Twitter Inc TWTR 41.21 12.4 25.8 127.6 dd ... BeiGene Ltd BGNE 216.77 6.2 24.5 441.8 dd ... ZTO Express Cayman ZTO 21.04 1.6 24.1 41.7 ... ... lululemon athletica LULU 122.02 -0.1 23.8 134.8 55 ... Valeant Pharma VRX 25.79 16.8 23.7 105.0 7 ... NXP Semiconductors NXPI 120.17 5.4 21.4 9.9 44 ... Align Technology Inc ALGN 346.67 4.1 21.0 127.5 cc ... General Motors Co GM 44.25 3.3 20.0 32.6 dd 3.4 Teva Pharm TEVA 23.11 5.6 19.7 -23.4 7 3.2 Dell Technologies DVMT 88.33 4.1 18.9 29.8 dd ... FRIDAY %CHG %CHG %RTN COMPANY TICKER CLOSE 1WK 1MO 1YR PE YLDBEST MID-CAP STOCKS Madrigal Pharmac MDGL 282.96 3.1 134.8 1701.7 dd ... Huya Inc HUYA 34.89 20.0 117.2 ... ... ... 21Vianet Group VNET 9.13 11.2 79.0 68.6 35 ... GreenTree Hospitalit GHG 22.57 8.4 67.3 ... cc ... Bilibili Inc BILI 18.95 12.1 65.4 ... 68 ... Fossil Group FOSL 28.40 19.8 52.9 156.2 dd ... Sea Ltd SE 16.00 -1.9 52.1 ... ... ... Signet Jewelers SIG 55.41 30.0 45.3 -1.6 dd 2.2 Chesapk Engy CHK 4.81 6.2 43.2 -2.1 8 ... Five Below Inc FIVE 101.19 41.7 42.5 88.2 cc ... World Wrestling Ent WWE 61.78 4.8 42.0 205.8 cc 0.8 Deicphera Pharma DCPH 35.13 35.6 40.7 ... ... ... Foot Locker Inc FL 58.92 7.7 38.3 6.6 24 2.3 Zscaler Inc ZS 40.53 43.8 38.2 ... ... ... Fanhua Inc FANH 35.76 19.5 38.0 250.6 61 1.8 Univrsl Corp UVV 64.25 -2.4 37.9 -1.1 9 4.7 Conns Inc CONN 34.35 52.0 36.9 69.5 51 ... Lexicon Pharma LXRX 12.95 5.5 36.5 -15.9 dd ...BEST SMALL-CAP STOCKS Axovant Sciences AXON 4.80 150.0 300.0 -78.7 dd ... Global Eagle Ent ENT 2.48 2.5 125.5 -9.6 dd ... MEI Pharma MEIP 4.95 44.3 122.0 139.9 dd ... Viking Therapeutics VKTX 9.78 0.3 117.3 648.8 dd ... ArQule Inc ARQL 5.33 7.5 93.1 425.5 dd ... Evolus Inc EOLS 25.57 -6.3 89.5 ... dd ... Sify Tech SIFY 2.07 6.2 87.5 159.4 ... 0.9 Ascena Retail Grp ASNA 4.58 38.0 84.7 114.1 dd ... Galectin Therap GALT 6.17 26.2 83.6 127.7 ... ... Tandem Diabetes Cre TNDM 15.64 8.4 75.7 97.4 dd ... TransEnterix Inc TRXC 3.69 -1.6 74.1 606.3 dd ... Anavex Life Sci AVXL 3.74 30.3 71.6 -37.2 dd ... BioDelivery Sciences BDSI 2.80 6.7 64.7 26.7 dd ... J Jill Group Inc JILL 8.87 9.9 63.1 -33.0 7 ... Marinus Pharma MRNS 7.70 19.5 60.0 497.6 dd ... Quotient Limited QTNT 7.42 1.4 57.9 0.3 ... ... ProQR Therapeutics PRQR 7.10 23.5 57.8 36.0 dd ... EDAP TMS EDAP 3.60 58.6 56.5 -25.6 ... ...Industry Rankings 1. Consumer Goods 2.9 3.9 -4.5 *%#@81 | -3.7 2. Consumer Services 2.9 3.8 1.5 (%$ | 9971 16.5 3. Telecommunications 3.4 2.9 -4.7 ^%$@!87543 | -6.3 4. Basic Material 2.7 2.8 -0.3 (%$ | 9876431 14.1 5. Industrials 2.0 2.6 -1.1 (%$ | 9953 15.2 6. Health Care 2.0 2.6 -1.0 (%$ | 985431 11.8 7. Technology 0.4 2.4 1.5 (%$ | 999943 29.6 DJ Total Market index 1.7 2.1 0.0 (%$ | 98765421 14.5 8. Financials 2.1 0.5 -2.2 (%$ | 987651 14.2 9. Oil & Gas 0.5 0.0 12.9 (%$ | 997532 17.1 10. Utilities -3.2 -3.7 -0.3 954 | -8.0 PERCENT CHANGE %RTN INDUSTRY 1WK 1MO 1QTR 1YR Real Estate 1.2 2.2 5.1 *^%$#321 | -0.7 CBL & Associates CBL +13.7 +30.3 +23.5 8721 | -17.8 AV Homes Inc AVHI +28.0 +20.1 +17.2 *&@! | 97432 +30.4 Penna REIT PEI +7.6 +19.2 +19.9 *&@! | 853 +13.5 Seritage Growth Prop SRG +7.5 +16.8 +25.3 *&@! | 754321 +8.7 General Financial 2.5 1.4 -0.4 *&@! | 97421 30.1 On Deck Capital ONDK +9.8 +21.9 +37.7 *&@! | 9998531 +83.4 Moelis & Co MC +6.9 +12.5 +19.8 *&@! | 9998421 +82.5 NexGen Energy Ltd NXE +9.2 +12.5 +7.7 *&@! | 41 +0.9 Altisource Pt Sol ASPS +4.0 +12.4 +7.0 *&@! | 99721 +52.7 Life Insurance 1.4 1.3 -5.8 *^%$#!32 | -0.6 Amer Eqty Inv Life AEL +1.5 +26.6 +11.9 *&@! | 9984321 +59.6 Genworth Financial GNW +7.3 +24.1 +21.7 *&@! | 731 +6.3 eHealth Inc EHTH +4.3 +20.8 +39.0 *&@! | 9542 +25.7 Health Ins Innov HIIQ +3.2 +17.4 +5.7 *&@! | 9976421 +56.3 Nonlife Insurance 2.1 -0.4 -5.2 *&@! | 763 9.1 Kemper Corp KMPR +5.2 +10.7 +38.7 *&@! | 9999743 +103.9 Utd Fire Group UFCS +5.1 +10.4 +19.0 *&@! | 9821 +35.2 State Auto Fincl STFC +2.8 +9.9 +9.5 *&@!| 9743 +30.2 Maiden Holdings MHLD +2.9 +9.5 +40.9 ^%!852 | -13.3 Banks 2.3 -1.1 -5.5 *&@! | 8654 16.8 MB Financial MBFI +3.4 +17.9 +14.3 *&@! | 9532 +25.3 Fidelity D&D Bancorp FDBC +17.9 +17.7 +21.8 *&@! | 9999743 +104.8 Fst Fincl Nwst FFNW +12.0 +17.7 +22.2 *&@! | 96543 +28.8 Guaranty Bancorp GBNK +1.0 +16.2 +16.8 *&@! | 98632 +38.4Financials sectors (best performers)Excludes stocks with market values less than $100 million. Bar chart for stocks with annual returns of more than 100 percent not shown to scale. Saturday, June 9, 2018

PAGE 51

A -:A-MarkPM Q AMRK .32 2.3 60 18.83 10.39 1 13.79 16 14.33 13.39 -.27 -5.9 AAC Hldgs N AAC 13.06 5.99 74 10.33 665 10.64 9.96 -.10 +14.8 AAON Q AAON .32f 1.0 40 40.25 29.05 211 33.25 1081 33.40 31.20 +2.36 -9.4 AAR N AIR .30 .6 27 47.97 33.92 256 47.63 1494 47.69 45.47 +2.31 +21.2 ABB Ltd N ABB .76e 3.3 28.67 21.92 2040 23.13 7483 23.24 22.91 -.10 -13.8tABM N ABM .70 2.3 19 45.12 28.17 1516 30.30 8196 32.90 28.17 +1.81 -19.7 AC Immun n Q ACIU 13.91 6.03 5 9.90 185 10.30 7.57 -.28 -22.7 ACI Wwde Q ACIW 26.37 20.23 855 25.23 3055 25.30 24.38 +.83 +11.3 ACM Rsc n Q ACMR 15.60 4.74 44 12.07 256 14.23 12.00 -1.99 +129.9sACNB Cp Q ACNB .92f 2.9 17 32.20 24.45 7 31.70 44 32.30 31.15 +.10 +7.3 ADT Inc n N ADT 9.12 6.93 2003 8.22 8675 8.26 7.62 +.58 +5.1sAES Corp N AES .52 4.1 12 13.25 9.86 5656 12.77 43399 13.25 12.47 -.02 +17.9 AFLAC s N AFL 1.04 2.3 14 46.19 38.31 2266 45.89 12941 45.91 45.16 +.49 AG MtgeIT N MITT 1.90 10.0 6 19.95 16.31 84 18.97 409 19.14 18.81 +.08 -.2 AG Mtg pfA N MITTpA 2.06 8.1 25.91 24.88 25.32 11 25.49 25.32 -.11 -.1 AG Mtg pfB N MITTpB 2.00 8.0 25.71 24.50 7 25.15 45 25.39 25.05 -.16 -.7 AGCO N AGCO .60 .9 27 75.95 58.12 719 63.68 4120 65.77 62.97 -.66 -10.8 AGNC Inv Q AGNC 2.16 11.4 7 22.34 17.84 4255 18.98 22587 19.03 18.75 +.10 -6.0 AGNC pfB Q AGNCB 1.94 7.4 26.87 25.28 4 26.06 37 26.16 25.90 +.10 +.9 AGNC pfC Q AGNCN 1.75 6.7 26.79 24.95 8 26.07 102 26.13 25.72 +.35 +1.4 AH Belo N AHC .32 7.0 5.80 4.35 41 4.55 99 4.90 4.55 -.20 -5.2 AK Steel N AKS 21 7.04 4.00 6753 4.70 47955 4.74 4.52 +.08 -17.0 ALJ Reg n Q ALJJ 3.75 1.51 28 1.56 408 1.64 1.52 -.02 -50.5sAMAG Ph Q AMAG 25.63 11.93 542 24.20 2782 25.63 24.15 -.40 +82.6 AMC Ent N AMC .80 5.5 25.05 10.80 1364 14.45 6783 14.98 14.24 -.15 -4.3 AMC Net Q AMCX 11 67.44 46.89 739 60.24 3213 60.31 57.32 +2.71 +11.4 AMCON A DIT .72 .9 9 113.60 80.95 83.45 1 93.55 83.40 -2.55 -14.7 AMN Hlth N AMN 22 68.20 34.85 381 56.45 1792 59.20 55.45 -.30 +14.6sANGI Hme Q ANGI 16.07 10.24 520 16.02 2762 16.17 15.20 +.75 +53.2 ANI Ph h Q ANIP 27 74.70 42.23 66 66.10 482 67.00 62.25 +3.14 +2.6tARC Docu N ARC 14 4.84 1.87 173 2.05 1006 2.12 1.87 +.13 -19.6 ARC Grp Q ARCW 4.00 1.80 8 2.30 72 2.40 2.25 -.05 +9.5 ARCAbio rs Q ABIO 2.71 .45 202 .53 1098 .57 .51 -.03 -60.7 ARMO Bi n Q ARMO 57.19 25.10 94 50.00 818 50.01 49.88 +.07 +68.1 ASA Gold N ASA .04e .4 12.99 10.12 47 10.45 275 10.56 10.34 +.03 -7.7sASLAN n Q ASLN 10.44 5.08 146 9.64 1093 10.44 8.40 +1.13 +71.9 ASML Hld Q ASML 1.71e .8 42 216.00 126.03 837 207.45 3390 213.81 202.34 +5.29 +19.3 ASV Hld n Q ASV 10.80 5.97 22 6.02 74 7.00 5.97 -.54 -40.7 AT&T Inc N T 2.00f 5.9 13 39.80 31.17 33124 33.83 154604 34.03 32.30 +1.36 -13.0 AT&T 66 n N TBB 26.72 24.47 164 25.47 801 25.59 25.16 +.27 -2.4 ATA Inc Q ATAI .41e 7.9 6.62 3.17 1 5.22 26 5.28 5.08 +.07 +12.9 ATN Intl Q ATNI .68 1.2 71.25 49.50 57 55.56 218 56.48 54.15 +1.11 +.5 A10 Ntwks N ATEN 8.85 5.63 185 6.25 1241 6.54 6.18 -.23 -19.0 AU Optron N AUO .18e 5.35 3.72 515 4.39 4241 4.44 4.30 -.02 +5.5sAV Homes Q AVHI 6 21.45 14.65 2024 21.50 7488 21.80 15.85 +4.70 +29.1 AVX Cp N AVX .46 2.9 20.22 14.51 111 15.73 816 15.89 15.40 +.36 -9.1sAXA EqH n N EQH 22.25 20.39 2189 21.06 15232 22.25 21.01 -.48 -1.5 AXT Inc Q AXTI 25 10.75 5.80 312 7.65 2615 8.60 7.50 +.20 -12.1 AZZ Inc N AZZ .68 1.5 20 58.20 39.50 92 44.55 782 45.40 43.50 +.95 -12.8 Aarons N AAN .12 .3 9 49.77 34.29 707 41.33 2577 41.45 39.97 +1.42 +3.7 Abaxis Q ABAX .72f .9 70 83.98 43.66 212 83.12 1299 83.43 82.68 +.38 +67.9 AbbottLab N ABT 1.12 1.8 28 64.60 46.83 4661 63.27 22113 63.85 62.28 +.86 +10.9 AbbVie N ABBV 3.84f 3.8 18 125.86 68.89 4013 100.43 36274 100.50 97.62 +2.38 +3.8 AbeonaTh Q ABEO 22.75 4.55 745 16.25 6605 18.35 15.50 -1.25 +2.5 AberFitc N ANF .80 3.0 18 29.20 8.81 3349 26.27 20200 26.39 21.75 +4.70 +50.7 AbdAsPac A FAX .42 9.4 5.29 4.42 563 4.46 2427 4.52 4.46 -.03 -8.6 AbdAustEq A IAF .70e 11.3 6.77 5.85 24 6.20 181 6.24 6.13 +.06 -2.7 AbdnChile A CH .58e 6.7 9.64 7.08 182 8.66 665 8.85 8.57 -.01 -3.0tAbdGlbInc A FCO .84 10.5 9.48 7.94 15 7.97 164 8.09 7.94 -.10 -9.6 AbdJapnEq N JEQ .48e .7 9.89 8.32 10 9.07 63 9.08 8.94 +.12 +.6 Ability rs Q ABIL 16.90 2.16 5 2.47 55 2.53 2.31 +.07 -43.9sAbiomed Q ABMD 415.00 134.80 538 409.77 3570 415.00 392.37 +17.52 +118.6 Ablynx n Q ABLX 55.29 17.75 0 52.67 8 53.32 52.30 +.30 +110.8 Abraxas Q AXAS 35 3.27 1.45 1538 2.48 8717 2.68 2.39 -.14 +.8 AcaciaC n Q ACIA 50.10 24.72 1173 33.93 6146 35.40 32.32 +1.14 -6.3 AcaciaTc Q ACTG .50 12.2 5.50 2.90 109 4.10 1680 4.20 3.75 +.25 +1.2 AcadiaHlt Q ACHC 17 54.34 26.92 1231 39.69 6508 40.27 38.89 -.14 +21.6 AcadiaPh Q ACAD 41.20 14.51 1667 17.60 10512 18.45 17.05 -.74 -41.5 AcadiaRlt N AKR 1.08 4.0 23 30.63 21.34 549 27.19 3415 27.28 25.57 +1.63 -.6 Acasti g rs Q ACST 3.36 .60 57 .69 263 .74 .68 -.01 -27.4 AccelrDiag Q AXDX 30.45 16.75 158 20.85 1249 21.05 19.95 +.45 -20.4 Acceleron Q XLRN 46.93 26.88 431 36.02 1784 36.97 34.93 +.15 -15.1 Accenture N ACN 2.66 1.6 29 165.58 119.10 1725 162.17 9504 162.85 158.06 +3.28 +5.9 AccessNt Q ANCX .60 2.1 25 30.99 24.36 36 29.15 222 29.42 28.80 +.26 +4.7 AccoBrds N ACCO .24 1.8 23 13.98 10.35 389 13.50 1677 13.65 12.90 +.50 +10.7 Accuray Q ARAY 6.15 3.60 227 4.35 1606 4.50 4.25 -.15 +1.2 AcelRx Q ACRX 5.75 1.55 621 3.70 3279 3.80 3.20 +.30 +82.7 AcerTh rs Q ACER 22.63 5.70 6 19.00 61 19.45 17.66 +.83 +37.2 AcetoCorp Q ACET .04m 1.1 17.10 2.22 561 3.64 4457 3.73 2.61 +1.03 -64.8 Achaogen Q AKAO 25.22 9.83 599 11.95 2845 12.37 11.72 -.17 +11.3tAchvLfS rs Q ACHV 62.70 8.17 30 7.86 183 10.50 7.68 -1.73 -41.5 Achillion Q ACHN 5.66 2.58 794 3.06 4835 3.28 2.98 -.19 +6.3 AclarisTh n Q ACRS 30.08 16.01 418 19.37 1246 19.65 17.54 +1.11 -21.5 AcmeU A ACU .44 1.9 21 28.80 19.00 4 22.62 24 23.56 21.97 -.68 -3.3sAcordaTh Q ACOR 29.60 14.80 5778 30.40 7857 36.35 25.33 +4.50 +41.7 AcornInt rs N ATV 38.86 9.33 5 32.71 92 36.70 29.81 -2.07 +85.4 ActiniumP A ATNM 1.47 .33 3721 .44 8718 .46 .38 +.04 -34.5 Act TxR n N TAXR 22.50 19.42 1 21.70 57 21.75 21.48 +.29 +1.5 ActivsBliz Q ATVI .34f .5 48 79.63 55.41 4375 74.29 26397 75.28 72.19 +1.26 +17.3 Actuant N ATU .04 .2 79 27.95 21.50 327 25.40 1747 25.43 23.45 +1.85 +.4 Acuity N AYI .52 .4 14 208.83 109.98 609 121.84 2820 122.46 116.71 +3.25 -30.8sAcushnet n N GOLF 25.39 15.16 239 24.56 1107 25.39 24.25 -.01 +16.5 Acxiom Q ACXM 60 32.93 18.60 473 30.36 2729 30.43 29.18 +1.08 +10.2 AdamasPh Q ADMS 44.00 13.50 340 27.84 2117 28.82 27.21 -.61 -17.9 AdamisPh Q ADMP 6.45 2.35 252 4.13 1628 4.25 3.90 -.03 -6.3 AdaDvsEq N ADX 1.32e 1.3 16.11 14.18 122 15.64 820 15.69 15.41 +.23 +4.1 AdamsNR N PEO 1.32e 1.0 21.48 16.90 76 20.30 371 20.50 19.91 +.11 +2.3 AdmRsc A AE .88 2.0 50.59 32.80 9 43.50 45 46.12 42.78 -1.53 Adaptim n Q ADAP 14.63 4.28 294 12.69 3203 13.72 12.17 -.75 +90.0 AddusHmC Q ADUS 46 58.80 30.95 84 56.10 313 58.80 55.80 -2.15 +61.2 ADDvtgTch Q AEY 2.33 1.21 2 1.33 52 1.36 1.30 -.01 -9.5 Adecaogro N AGRO 11.15 7.20 247 8.37 3552 8.80 8.15 +.22 -19.1 AdestoTc n Q IOTS 9.95 4.00 92 9.30 545 9.64 9.00 +44.2 Adient n N ADNT 1.10 1.9 86.42 52.52 691 56.98 4838 58.17 53.25 +3.16 -27.6 AdmaBio Q ADMA 5.70 2.01 1502 4.74 1845 5.42 4.60 -.65 +47.7sAdobeSy Q ADBE 74 254.72 131.20 2842 251.21 17519 254.72 244.03 -.10 +43.4 Adomani n Q ADOM 18.31 .50 545 1.28 4023 1.58 1.12 -.19 -70.9 AdtalemGl N ATGE .36 .7 20 50.15 30.15 307 49.20 1386 49.25 48.15 +1.00 +17.0 Adtran Q ADTN .36 2.4 40 25.10 13.95 180 14.70 1993 15.55 14.20 +.55 -24.0 AduroBio n Q ADRO 14.05 5.83 587 6.85 3988 8.40 6.45 -1.60 -8.7sAdvAuto N AAP .24 .2 23 131.98 78.81 864 131.71 5574 132.66 128.51 +3.37 +32.1 AdvDisp n N ADSW 25.71 21.50 309 23.78 2034 23.89 23.29 +.35 -.7 AdvDrainS N WMS .32f 1.1 25 31.00 17.90 416 29.85 3091 30.25 28.30 +.73 +25.2 AdvEmis n Q ADES 1.00 9.0 3 12.20 7.00 72 11.05 318 11.41 11.02 -.02 +14.4 AdvEnId Q AEIS 17 95.00 57.35 669 63.09 2219 69.21 62.23 -3.44 -6.5sAMD Q AMD 15.97 9.04 81829 15.25 413345 15.97 14.31 +.85 +48.3 Advansx n N ASIX 46.51 28.83 359 39.62 1052 40.22 37.05 +2.26 -5.8 AdvOil&Gs N AAV 6 7.35 2.70 117 3.10 1230 3.17 2.88 +.05 -27.9 Advaxis Q ADXS 8.82 1.51 468 1.87 3716 1.92 1.65 +.07 -34.2 AdvClayCv N AVK 1.13 7.2 16.80 14.62 77 15.67 313 15.67 15.50 +.14 -1.3 AdvCCvII N AGC .56 9.7 6.49 5.40 397 5.80 829 5.80 5.70 +.10 -3.2 AdvClEnh N LCM .84 10.6 8.87 7.73 62 7.92 231 7.93 7.84 +.10 -5.0 AdverumBi Q ADVM 8.59 2.40 520 6.25 2590 6.95 6.10 -.10 +78.6 AdSDorWr N AADR .32e .5 64.00 45.81 24 59.64 162 60.07 58.37 +1.63 +1.3 AdvPerHY N HYLD 3.54e 9.6 37.20 35.62 15 36.95 104 36.99 36.59 -.01 +2.2 AdvS Vice n Q ACT 29.50 24.23 21 25.55 55 25.64 25.09 +.21 -2.5 AdSNewT n N FNG 24.13 19.60 10 22.08 107 22.32 21.73 +.30 +2.8 AdvS Kor n N KOR 32.69 26.11 2 29.89 2 30.47 29.89 -.57 -3.6 AdvSmCap N SCAP 38.81 30.53 37.96 0 37.96 37.96 +.70 +8.5 AdvPacFlt N FLRT 1.56e 50.07 48.78 49.10 7 50.05 49.09 -.12 -.5 AdvSSage N HOLD .41e .4 103.68 99.03 99.22 1 99.24 99.22 -.02 tAdvNfltMS N MINC 1.34e 2.8 48.92 47.73 100 47.87 299 47.98 47.73 -.08 -1.0 AdvSStarG N VEGA 31.97 28.75 31.35 8 31.58 31.16 +.12 +1.7 AdvTrTabs N TTFS .47e .7 75.63 64.11 2 70.06 13 70.23 68.59 +1.56 -1.9 AdvMeidll N MATH 35.56 29.45 33.00 -2.3 AdMadGBd N FWDB .73e 2.9 27.29 24.20 5 25.44 5 25.62 25.44 -.09 -1.7 AdMadIntl N FWDI .37e 1.2 33.10 26.66 30.87 3 31.36 30.80 -.01 -.7 AdMadDm N FWDD .18e .3 57.19 47.83 54.40 2 54.40 54.35 +.98 +1.7 AdvActBear N HDGE 8.91 7.43 733 7.83 1113 8.07 7.83 -.27 -.1 Aecom N ACM 11 39.90 30.15 1041 34.73 5113 34.75 33.18 +1.58 -6.5tAegeanMP N ANW .08 7.5 3 6.00 .70 3364 1.06 46523 3.03 .70 -1.99 -75.3 Aegion Q AEGN 23 28.19 19.11 77 26.00 563 26.74 25.87 -.09 +2.2 AegleaBio n Q AGLE 12.00 2.81 150 10.51 976 10.62 9.07 +.52 +94.3 Aegon N AEG .25e 3.9 7.48 4.82 620 6.33 5945 6.40 6.22 +.02 +.5 Aegon cap N AEH 1.59 6.1 26.32 25.40 28 26.13 240 26.14 25.88 +.23 +1.2 Aegon 6.5 N AED 1.63 6.2 26.47 24.55 28 26.25 143 26.28 25.93 +.31 +1.2 Aegon flt N AEB .77 3.1 25.35 23.55 29 24.68 107 25.00 24.58 +.03 +2.0 AehrTest h Q AEHR 4.40 2.12 108 2.80 704 2.89 2.59 +.08 +3.3 Aemetis Q AMTX 3.12 .45 19 1.46 226 1.64 1.45 -.12 +165.5 AerCap N AER 9 56.26 44.69 578 54.83 4686 55.50 54.42 -.28 +4.2 AeriePhm Q AERI 66.60 47.05 636 63.25 3756 66.25 53.80 +8.75 +5.9 Aerocntry A ACY 3 17.34 10.10 6 13.75 23 15.10 13.69 -1.70 -9.8 AerohiveN N HIVE 6.50 3.02 200 4.16 1908 4.29 3.92 +.20 -28.6 AerojetR N AJRD 36.25 20.17 497 29.87 2282 30.35 29.24 +.72 -4.3 AeroViron Q AVAV 69 62.20 30.05 269 61.02 1068 61.15 57.76 +2.52 +8.7 AEtern g rs Q AEZS 3.29 .89 119 2.12 1409 2.40 1.99 -.26 -10.4 Aethlon rs Q AEMD 3.85 .79 257 1.30 539 1.32 1.21 +.05 +15.0 Aetna N AET 2.00 1.1 18 194.40 145.34 2223 180.81 9580 180.83 174.91 +4.21 +.2 AeviGeno Q GNMX 2.65 1.01 64 1.44 725 1.64 1.43 -.11 +20.0 AffilMgrs N AMG 1.20 .7 13 216.99 155.69 489 165.05 2196 168.19 160.63 +3.82 -19.6 AffimedNV Q AFMD 2.85 1.15 458 2.15 1778 2.24 2.05 +.03 +65.4 Agenus Q AGEN 6.19 3.06 1161 3.10 5428 3.39 3.07 -.26 -4.9 AgileThera Q AGRX 5.60 .53 649 .61 3898 .65 .56 +.05 -77.3 Agilent N A .60 .9 77 75.00 57.92 3639 65.73 15159 66.37 62.76 +2.95 -1.9sAgilysys Q AGYS 14.43 9.54 106 14.41 373 14.50 13.96 +.19 +17.3 AgiosPhm Q AGIO 97.59 47.25 219 94.24 2451 96.77 85.26 -2.62 +64.8 Agnico g N AEM .44 42 51.86 37.35 525 44.46 4022 45.20 43.83 -.26 -3.7sAgreeRlt N ADC 2.16f 4.1 25 53.77 43.74 110 53.32 712 53.79 52.02 +.99 +3.7 AgroFresh Q AGFS 16 9.05 4.94 70 7.36 522 7.46 7.07 +.27 -.5 AileronT n Q ALRN 15.48 4.90 36 5.36 133 5.71 5.31 -.08 -49.1 Aimmune n Q AIMT 42.00 16.25 460 30.96 2243 32.80 30.22 -1.68 -18.1 Air Inds A AIRI .60 34.7 2.78 1.15 49 1.73 265 1.80 1.63 +.03 +2.4 AirLease N AL .40 .9 6 50.70 35.75 641 44.94 2169 45.68 44.58 +.11 -6.6 AirProd N APD 4.40 2.6 25 175.17 140.78 759 168.51 4946 168.66 163.07 +4.97 +2.7 AirT Inc Q AIRT 34.83 14.40 33.20 13 34.20 32.40 +1.30 +34.5 AirTrnsp Q ATSG 27.67 19.17 338 23.19 2139 23.22 21.46 +1.78 +.2 AirMedia Q AMCN 2.87 .61 29 .72 539 .78 .69 -.03 -37.4 Aircastle N AYR 1.12 5.3 9 25.30 18.97 387 21.11 2454 21.66 20.98 -.11 -9.7 Airgain n Q AIRG 34 15.54 7.31 34 8.41 285 8.65 8.27 +.06 -6.5sAkamaiT Q AKAM 71 79.41 44.65 2294 78.48 13732 79.41 75.88 +2.48 +20.7 AkariTh rs Q AKTX 11.95 1.70 48 1.93 152 1.94 1.82 -.00 -55.5 AkceaTh n Q AKCA 33.99 8.10 181 21.87 1128 24.23 21.58 -1.55 +26.0 AkebiaTher Q AKBA 20.25 8.93 344 10.39 1998 10.48 9.30 +.84 -30.1 AkersBios Q AKER 1.82 .12 2934 .47 24201 .52 .42 +.02 +249.3 Akorn Inc Q AKRX 42 33.95 10.76 2248 14.60 7579 14.74 13.56 +.81 -54.7 Akoustis n Q AKTS 10.20 4.86 63 6.60 330 7.00 6.52 -.07 +5.9 AlaPw pf Q N ALPpQ 1.25 4.9 27.05 24.49 11 25.74 338 25.84 25.48 +.23 -3.2 AlamoGp N ALG .44f .5 25 120.58 86.41 47 94.63 311 97.62 94.11 +.06 -16.2 AlamosGld N AGI .02 .3 8.58 4.83 1529 5.97 9989 6.00 5.43 +.43 -8.3 Alarm.cm n Q ALRM 46 49.49 33.39 344 45.41 1769 46.10 44.81 +.25 +20.3 AlaskaAir N ALK 1.28f 2.1 8 95.75 57.53 1439 62.33 13967 62.67 60.40 +1.47 -15.2 AlaskCom Q ALSK 57 2.91 1.39 37 1.70 273 1.72 1.64 +.03 -36.6 AlbnyIn N AIN .68 1.1 54 68.85 49.20 79 62.95 535 64.15 61.70 +1.37 +2.4 Albemarle N ALB 1.34f 1.4 21 144.99 86.75 1044 95.37 5685 96.43 93.83 +1.11 -25.4 Albireo Q ALBO 39.87 15.31 42 30.68 356 32.78 30.00 -.07 +19.8 Alcentra Q ABDC .72 10.7 13.76 5.90 15 6.75 190 6.86 6.52 -.08 -19.5 Alcoa Cp N AA 45 62.35 29.55 2299 48.52 13652 50.19 48.13 +.88 -9.9 AlderBioPh Q ALDR 20.00 8.60 1145 17.05 6567 19.35 16.70 -1.25 +48.9 AldeyraTh Q ALDX 11.90 3.90 65 8.45 312 8.55 8.10 +.35 +24.3 AlexB Inc N ALEX .28 1.3 30 30.35 20.83 357 21.77 1627 21.93 21.25 +.46 -21.5 Alexanders N ALX 18.00 4.7 437.35 332.98 5 381.85 33 391.96 381.85 -6.15 -3.5 AlexREE N ARE 3.72f 2.9 32 134.37 114.00 598 127.19 3096 128.06 125.28 +1.61 -2.6 AlxRE pfD N AREpD 1.75 5.0 37.59 33.99 2 35.35 13 35.82 35.19 -.28 -4.4 AlexcoR g A AXU 1.85 1.10 134 1.34 1800 1.42 1.32 -.05 -15.7 Alexion lf Q ALXN 45 149.34 99.90 1010 118.33 5980 121.65 116.47 -.68 -1.1tAlgonPw n N AQN .51f 11.34 9.49 74 9.58 731 9.88 9.49 -.21 -14.2sAlibaba N BABA 61 211.70 133.10 17503 205.07 101623 211.70 200.43 +.73 +18.9 Alico Q ALCO .24 .8 34.80 25.55 4 30.35 25 31.70 30.25 -1.15 +2.9sAlignTech Q ALGN 347.97 139.00 763 346.67 4633 347.97 333.00 +13.58 +56.0 AlimeraSci Q ALIM 1.65 .74 279 .85 973 .88 .76 +.07 -36.1tAlio Gld rs A ALO 6.06 1.58 357 1.54 763 1.70 1.50 -.14 -58.0 Alkermes Q ALKS 71.22 41.15 465 48.61 4085 49.10 45.04 +1.02 -11.2 AllegCp N Y 639.42 521.07 61 591.69 310 595.46 573.75 +19.77 -.7 AllegTch N ATI 30.25 15.82 1316 28.72 6032 29.87 27.94 -.04 +19.0 AllgnceBc n Q ABTX 30 44.50 31.75 22 43.30 186 44.05 42.95 -.25 +15.0 AllegiantT Q ALGT 2.80 1.9 12 181.45 111.54 149 149.45 707 156.13 145.30 -1.65 -3.4 Allegion N ALLE .84 1.0 89.81 73.85 885 81.12 2879 81.14 77.71 +3.23 +2.0 AllenaPh n Q ALNA 17.56 6.13 125 13.52 566 15.10 12.94 -1.40 +34.4 Allergan N AGN 2.88 1.7 11 256.80 142.81 5289 170.35 19425 170.80 148.23 +15.35 +4.1 Allete N ALE 2.24 3.1 22 81.24 66.64 149 73.11 936 76.56 72.78 -3.01 -1.7 AlliCAMun N AKP .70 5.3 14.02 12.49 21 13.10 139 13.11 12.91 +.15 -3.6 AlliData N ADS 2.28 1.0 14 278.33 192.02 340 222.38 2513 223.19 210.39 +12.48 -12.3 All MMA n Q AMMA 3.07 .31 649 .38 1785 .40 .33 +.02 -67.2 AlliBNtlMu N AFB .75 6.0 14.22 12.32 108 12.57 355 12.69 12.55 -.08 -6.2 AlliOne rs N AOI 30.70 9.85 117 18.45 724 22.25 18.40 -2.60 +39.2 AllnceRes Q ARLP 2.06f 10.3 5 22.90 15.55 337 20.05 2925 20.55 19.60 +.55 +1.8 AlliBGlbHi N AWF .84 7.2 13.12 11.60 190 11.62 1266 11.71 11.61 +.02 -8.9 AlliNYMun N AYN .67 4.7 14.29 sAlliBern N AB 2.57e 8.8 14 29.35 22.55 228 29.25 1622 29.35 28.45 +.70 +16.8 AlliantEg s N LNT 1.34f 3.4 20 45.52 36.84 975 39.23 7614 40.76 38.99 -1.40 -7.9 AlliGlCvInc N NCV .78 11.3 7.28 6.41 176 6.93 1141 7.03 6.89 +.07 -1.4 AlliGblCv2 N NCZ .69 11.4 6.49 5.70 270 6.06 1376 6.10 6.00 +.07 -2.4 AlliNFJDv N NFJ 1.20 9.3 13.81 12.29 172 12.90 1340 13.19 12.89 +.15 -1.1 AlliGlEqCv N NIE 1.52 6.9 22.60 19.03 242 22.06 672 22.38 21.91 +.50 +4.4 Allz24Tgt n N CBH 10.05 8.75 9 9.29 190 9.41 9.28 -.01 +2.1sAllnzgDI&Cv N ACV 2.00 8.5 23.99 20.03 33 23.66 222 23.99 23.37 +.39 +8.3sAlldCap47 N AFC 1.72 6.6 26.31 25.14 2 26.17 60 26.31 25.71 +.44 +2.7 AldHlPrd rs Q AHPI 5.25 1.72 18 2.39 115 2.77 2.31 -.10 +14.4 AlliedMot Q AMOT .12f .2 47 50.23 22.78 24 48.34 194 49.79 47.56 -1.04 +46.1 Alliqua rs Q ALQA 4.60 1.58 7 2.06 42 2.10 1.91 -.03 +13.8 AllisonTrn N ALSN .60 1.4 15 45.69 32.93 1226 42.04 5998 42.85 41.76 +.18 -2.4 AllotComm Q ALLT 6.09 4.74 4 5.49 195 5.55 5.31 +.10 +3.0 AllscriptH Q MDRX 16.13 10.78 1465 12.62 7586 12.82 12.53 -.13 -13.3 Allstate N ALL 1.84 2.0 14 105.36 85.59 1374 93.71 11199 94.39 91.02 -.15 -10.5 Allstat pfA N ALLpA 1.41 5.5 26.43 24.63 9 25.56 54 25.64 25.29 +.16 -.2 Allstate 53 N ALLpB 1.28 4.8 28.29 25.10 31 26.45 190 26.55 26.07 +.25 +.8 Allstat pfC N ALLpC 1.69 6.5 27.74 25.48 17 25.98 141 26.03 25.88 -.01 -.2 Allstat pfD N ALLpD 1.66 6.3 27.98 25.60 7 26.34 43 26.37 26.17 +.20 -.2 Allstat pfE N ALLpE 1.66 6.3 27.70 25.70 77 26.40 364 26.47 26.30 -.01 +.6 Allstat pfF N ALLpF 1.56 5.8 27.83 25.02 17 26.99 61 27.00 26.41 +.39 +1.5 AllyFincl N ALLY .52 2.0 11 31.29 18.86 2078 26.63 17586 26.92 25.86 +.60 -8.7 AlmadM n A AAU 1.44 .70 106 .75 650 .75 .71 +.04 -27.2 AlnylamP Q ALNY 153.99 69.14 435 100.24 3123 103.22 97.47 -.41 -21.1 AlphaOmg Q AOSL 21 20.40 12.92 56 15.69 370 16.12 15.58 -.03 -4.1 AlpUSQVal N QVAL 1.35e 4.2 33.51 24.74 8 32.36 155 32.40 30.82 +1.56 +5.4 AlpValuIntl N IVAL 1.35e 4.1 35.03 29.80 4 32.69 119 32.85 32.09 +.57 -1.1 AlpMoIntQ N IMOM 33.00 25.69 1 30.72 30 31.18 30.65 -.07 +1.2sAlpMoUSQ N QMOM 32.40 24.73 12 32.31 75 32.40 31.68 +.43 +13.0 AlpArcVl n N VMOT 31.39 24.95 18 30.23 144 30.52 29.74 +.59 +4.3 AlphaPro A APT 17 4.25 2.75 67 3.40 233 3.50 3.30 -.10 -15.0 Alphabet C Q GOOG 29 1186.89 894.79 1290 1120.87 9540 1145.74 1112.15 +1.37 +7.1 Alphabet A Q GOOGL 34 1198.00 915.31 1363 1132.71 9586 1161.10 1123.23 -2.29 +7.5 Alphatc rs Q ATEC 4.27 1.58 387 3.46 519 4.00 3.41 -.52 +30.1 AlpImmu n Q ALPN 12.87 2.15 41 9.13 124 9.49 8.61 +.19 -18.5 AlpTotDiv N AOD .69 7.7 10.03 8.39 8.97 -5.3 AlpsETF N GRI 1.52e 3.5 47.47 40.28 1 44.17 9 44.34 43.80 +.41 -1.7 AlpsEqSect N EQL 1.83e 2.6 73.29 63.61 1 70.25 22 70.35 69.67 +.87 +1.0 AlpDisrTc n N DTEC 29.82 24.40 14 28.36 83 28.60 27.94 +.42 +12.5sAlpsRtSec n Q SWIN 31.87 26.65 3 31.82 7 31.87 31.47 +.25 +6.9sAlpBzSoMed N BUZ 37.14 27.87 2 36.95 15 37.14 36.15 +1.03 +15.4 AlpsRivFlex N RFFC 35.25 30.68 3 34.87 35 34.87 34.07 +.87 +.4 Alps RivDiv N RFDA 33.92 28.16 4 33.11 30 33.13 32.54 +.75 +4.5 AlpRvrCare N RFCI 26.24 23.73 5 23.92 265 23.97 23.85 -.08 -3.2 AlpRivUncn N RFUN 26.57 25.02 3 25.21 339 25.23 25.14 +.08 -3.2 AlpSprtJG N SGDJ 38.94 27.95 17 29.52 188 29.75 29.31 -.07 -12.1sAlpMedBrk N SBIO 39.50 25.19 55 38.97 521 39.50 37.91 +.22 +18.8 AlpSprotG N SGDM .12e .6 22.94 18.32 14 19.63 67 19.79 19.50 +.01 -5.2 AlpWkplEq N EQLT .42e 1.1 39.15 32.95 1 37.05 5 37.07 36.45 +.76 +2.3 AlpEDvDg N EDOG .73e 3.2 27.38 22.66 2 23.02 26 23.24 22.69 -.03 -9.5 AlpAlerEn N ENFR 1.35e 6.2 24.50 19.24 1 21.87 30 22.20 21.73 -5.3 AlpIntDvDg N IDOG 1.47e 5.2 30.26 26.05 19 28.09 203 28.25 27.89 +.12 -2.0sAlpBarr400 N BFOR .25e .6 44.26 36.66 8 44.18 61 44.26 43.54 +.75 +6.3 AlpRivStInc N RIGS .30e 1.2 25.76 24.33 13 24.46 144 24.52 24.40 +.02 -2.7 AlpsDvDog N SDOG 1.40e 3.1 49.27 41.57 132 45.87 653 45.89 44.80 +1.17 +.2 AlpAlerMLP N AMLP 1.35e 12.9 12.13 9.01 11413 10.47 64263 10.58 10.41 +.07 -3.0tAltaMesa n Q AMR 10.79 6.35 603 7.06 3961 7.11 6.35 +.39 -28.8sAltaba Q AABA 81.99 50.28 8086 80.55 34099 81.99 78.57 +1.57 +15.3 Altair A n Q ALTR 37.19 16.55 597 35.91 5633 36.89 34.35 +.13 +50.1 Alteryx n N AYX 39.21 17.77 657 37.41 5142 39.06 34.40 +2.28 +48.0 Altice n N ATUS 31.71 14.60 10945 17.74 31825 18.44 16.96 -.30 -7.0 Altimm rs Q ALT 4.30 .41 883 .66 7328 .77 .55 +.07 -66.9 AltisrcAst A AAMC 116.00 55.00 12 69.42 20 73.00 62.45 +1.87 -14.9sAltisrce n Q ASPS 2 32.18 19.28 87 31.44 640 32.42 30.23 +1.22 +12.3 AltraIndlM Q AIMC .68 1.5 26 53.70 38.80 186 44.95 741 45.33 41.75 +3.25 -10.8 Altria N MO 2.80f 4.9 18 77.79 53.91 6836 57.71 38816 57.72 55.52 +1.99 -19.2 AlumChina N ACH 23.54 11.56 50 13.46 248 13.59 13.15 +.38 -24.9 AmTrstFn Q AFSI .34 2.3 15 16.37 8.80 1369 14.57 13517 14.64 13.40 +1.20 +44.7 ATrFn pfA N AFSIpA 1.69 8.6 25.28 13.96 4 19.75 40 19.99 18.97 +.82 -4.1 AmTrF pfB N AFSIpB 1.81 9.0 25.23 12.92 7 20.18 38 20.49 19.40 +.70 -7.7 Market profile NYSE American Nasdaq AMD 81,829,300 15.25 +.36 MicronT 56,967,200 61.39 +1.76 IQIYI n 33,493,400 32.82 +1.97 EDAP TMS 33,462,100 3.60 +1.39 Intel 30,812,000 55.05 -.83 Axovant n 26,657,700 4.80 Apple Inc 26,578,400 191.70 -1.76 Microsoft 22,151,400 101.63 +.75 Comcast s 21,768,600 32.08 +.08 Cisco 18,779,700 43.48 -.17 WEEKLY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg2727.67 -8.22TransEntx 8,430,300 3.69 +.30 SRC Eng 7,315,200 11.41 -.27 iShIndia bt 5,370,400 33.85 +.28 PalatinTch 2,489,600 1.07 -.06 NthnO&G 2,396,000 2.66 -.02 NwGold g 2,263,300 2.17 -.01 Paretem rs 2,257,400 2.33 +.10 CrnrstnStr 2,129,300 14.90 -.43 B2gold g 1,796,500 2.69 22ndCentry 1,090,900 2.26 +.05 TransEntx 35,639,700 3.69 -.06 iShIndia bt 27,668,200 33.85 +.04 BioPhrmX 26,806,000 .26 -.00 SRC Eng 24,429,300 11.41 -1.88 Globalstar 24,197,000 .51 -.04 AMD 413,345,000 15.25 +.85 MicronT 246,883,200 61.39 +2.65 Axovant n 230,826,000 4.80 +2.88 Microsoft 151,606,000 101.63 +.84 Apple Inc 135,876,200 191.70 +1.46 FRIDAY MOST ACTIVEName Vol Last Chg 12832.07 +43.57 NYSE Advanced Declined Unchanged WEEKLY CHANGE WEEKLY CHANGE WEEKLY CHANGE iShBrazil 96,217,500 34.14 +1.43 iShEMkts 73,944,700 46.33 -.09 S&P500ETF 71,680,300 278.19 +.82 Petrobras 56,553,900 9.78 +.12 GenElec 50,227,800 13.93 +.15 BkofAm 49,349,200 30.01 -.08 SPDR Fncl 47,292,300 28.08 +.04 ChesEng 39,951,900 4.81 +.11 SnapInc A n 34,530,000 13.08 +.35 Twitter 34,215,600 41.21 +1.51 FRIDAY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg GenElec 345,186,100 13.93 -.17 iShBrazil 342,535,300 34.14 -1.67 Twitter 324,991,900 41.21 +4.56 S&P500ETF 303,736,300 278.19 +4.59 BkofAm 288,964,400 30.01 +.61 SandRMiss 1.79 +55.7 VitaminSh 7.05 +35.6 CampWrl n 24.59 +30.6 SignetJwlrs 55.41 +30.0 RoadrnTrn 2.24 +28.0 Carvana A n 36.04 +27.9 NCI BldSy 23.00 +22.7 AberFitc 26.27 +21.8 WEEKS BIGGEST GAINERSName Close Chg AegeanMP 1.06 -65.2 DB AgriSh 21.13 -36.7 TrnsRty 26.11 -24.3 DaqoNEn 39.96 -24.2 JinkoSolar 11.80 -22.1 Zymewks n 17.89 -18.2 DHI Grp 2.55 -17.7 WEEKS BIGGEST LOSERSName Close Chg RegHlt pfA 2.75 +22.2 NovaBay rs 2.80 +21.7 Taseko 1.32 +18.9 TrilogyMtl 1.51 +18.0 IEC Elec 6.23 +15.2 OrchidsPP 4.16 +14.9 CPI Aero 11.10 +12.7 IssuerDir 19.55 +12.4 WEEKS BIGGEST GAINERSName Close Chg NuverEnv n 9.65 -26.3 OncoCyte n 2.75 -16.7 BlonderT 1.14 -16.2 RexahnPh rs 1.86 -15.8 SRC Eng 11.41 -14.1 Enservco 1.17 -13.3 LilisEn n 4.86 -11.8 Axovant n 4.80 +150.0 AmElTech 1.50 +102.7 Tapimmu n 9.00 +84.0 EDAP TMS 3.60 +58.6 NF EngSv 3.99 +55.9 Conns 34.35 +52.0 Versartis 2.15 +48.3 AmeriHld n 1.27 +44.6 Proteos n 2.96 -41.2 NektarTh 54.14 -40.1 JounceTh n 7.43 -33.8 Vaxart rs 3.49 -33.4 Mersana n 14.68 -29.1 Gevo rs 3.43 -25.4 MiMedx 6.09 -23.27645.51 +10.44How to read the weekend stock tables STOCK GLOSSARY „ cc: PE greater than 99. d: New 52-week low; dd: Loss in last 12 mos. g: Stock trades in U.S. money but dividend and earnings in Canadian money, and no yield or PE unless stated in U.S. money; n: New issue in past 52 weeks, with high-low range from start of trading; s: A split or stock dividend of 25 percent or more in the past 52 weeks, with the 52-week high-low adjusted. Dividend begins with the date of split or dividend; q: Closed-end fund; no PE calculated. u: New 52-week high; v: Trading halted on primary market; vj: In bankruptcy or receivership or being reorganized, or securities assumed by such companies; z: Sales in full, not in hundreds. SPECIAL TYPES: pf: Preferred stocks, which get priority when dividends are paid; pp: Holder owes two installments of purchase price; rs: Stock has undergone a reverse stock split of at least 50 percent within the past year; rt: Rights to buy new issues below market; un: Sold in units that may include bonds or warrants; wt: Warrants, or options granted by the company; xw: Without warrants; ww: With warrants; wd: When distributed by holder; wi: When stock is issued. DIVIDEND FOOTNOTES: a: Extra dividend(s); b: Annual rate plus stock dividend; c : Dividend from a liquidating company; e: Declared or paid preceding 12 months; f: Annual rate, increased on last declaration. i: Declared or paid after dividend or split; j: Paid this year, dividend omitted, deferred or no action taken at last meeting; k: Declared or paid this year, an accumulative issue with dividends in arrears; r: Declared or paid in last 12 months plus stock dividend; m: Annual rate, reduced on last declaration. p: Initial dividend, annual rate unknown; yield not shown. t: Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date; X: Buyers arent entitled to next dividend (ex-dividend) or rights (ex-rights); y: ex-dividend and sales in full. 1 „ Name of stock. 2 „ Market: N = NYSE, A NYSE American, Q = NASDAQ. 3 „ Ticker Symbol company trades under. 4 „ Dividend: A distribution of the companys earnings to shareholders, usually consisting of stock dividends, interest on bonds, or short-term capital gains on the sale of securities usually paid quarterly in the form of cash or stock.5 „ Div. Yield: The dividend divided by the stock price. It helps gauge how well the stock is paying, compared to other investments such as CDs, bonds or savings accounts. 6 „ Price to earnings ratio: The price of a stock divided by its earnings per share. PEs are used to gauge the relative worth of a company stock. When compared to other companies in the same industry, the companies with the lowest PEs are generally earning higher profits.7 „ Range of closing prices in last year.8 „ Trading for the day, with sales in thousands (10 = 10,000 shares), and closing price.9 „ Weekly sales volume, High, low, and change from previous weeks close.10 „ Percent change for the year. st Arrows, indicate new highs or lows during the week. Underline: indicates weekly volume surge equal to or more than 5%. Bold stocks designates which stocks have gone up or down 10% for the week. XYZcorp Q ABC .35m 1.3 26 32.17 22.26 2 26.97 13 28.18 24.92 +.98 -14.00 Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg 2 3 1 4 5 6 FRIDAY MOST ACTIVEName Vol Last Chg NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg 7 8 9 10 Continued on next page WEEKS BIGGEST GAINERSName Close Chg WEEKS BIGGEST LOSERSName Close Chg WEEKS BIGGEST LOSERSName Close Chgpq p 1,679 1,167 117 Volume (000s) New Highs New Lows 2,963 109 23 Advanced Declined Unchanged 126 166 28 Volume (000s) New Highs New Lows 320 4 5 Advanced Declined Unchanged 1,441 1,334 198 Volume (000s) New Highs New Lows 2,973 148 18 Advanced Declined Unchanged 2,031 931 44 Volume (000s) New Highs New Lows 3,006 349 114 Advanced Declined Unchanged 148 177 6 Volume (000s) New Highs New Lows 331 12 15 Advanced Declined Unchanged 1,800 1,139 99 Volume (000s) New Highs New Lows 3,038 486 87 Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Saturday, June 9, 2018

PAGE 52

AmTrF pfC N AFSIpC 1.91 9.3 25.57 14.91 6 20.54 71 20.80 19.47 +.70 -8.7 AmTrF pf F N AFSIpF 24.19 13.93 19 20.00 248 20.11 19.28 +.69 -2.6 AmTrF pfE N AFSIpE 26.09 14.80 21 22.67 90 22.69 21.57 +.82 -1.1 AmTrFn 7.5 N AFST 27.79 23.30 15 25.20 83 25.27 24.58 +.56 -2.7 AmTrFn 55 N AFSS 1.81 7.5 26.36 21.41 6 24.18 70 24.20 23.69 +.18 -3.3 AmTrF pfD N AFSIpD 1.88 8.8 25.46 14.42 43 21.26 147 21.41 20.06 +1.20 -4.2 Amarin Q AMRN 4.60 2.66 1159 3.46 6691 3.49 3.27 +.10 -13.7sAmazon Q AMZN 1714.50 927.00 2949 1683.99 20811 1714.50 1645.49 +42.45 +44.0 AmbacFin Q AMBC 8 22.02 13.17 719 20.16 11257 20.42 18.97 -.07 +26.2 Ambarella Q AMBA 66.23 40.06 1742 42.66 19996 50.08 42.00 -6.49 -27.4 AmberRd N AMBR 10.29 6.14 115 9.11 552 9.36 9.01 -.04 +24.1tAmbev N ABEV .05e 1.0 9 7.43 4.80 33903 5.09 207075 5.40 4.80 -.18 -21.2 Amdocs Q DOX 1.00 1.4 19 71.72 61.00 323 69.07 1911 69.33 68.20 +.94 +5.5 Amedica rs Q AMDA 6.94 1.02 126 1.05 980 1.14 1.03 -.07 -67.9sAmedisys Q AMED 46 82.60 45.60 216 80.26 1340 82.60 76.04 +3.63 +52.3 AMERCO Q UHAL 1.50e 18 400.99 317.43 119 346.68 626 347.16 330.45 +4.68 -8.3 Ameren N AEE 1.83 3.2 20 64.89 51.89 1396 56.69 8516 58.59 56.19 -1.42 -3.9 Ameresco N AMRC 19 13.20 5.25 117 11.75 516 12.65 11.65 -.25 +36.6 AmeriHld n Q AMRH 13.50 .70 519 1.27 31219 2.79 .80 +.39 -59.0 AmerHl wt Q AMRHW 7.58 .25 .84 +9.8 AFMulti Q ATAX .50 7.8 22 6.50 5.83 74 6.38 333 6.45 6.30 +5.4tAMovilL N AMX .17e 1.1 11 19.91 14.92 2098 15.30 11494 15.87 14.85 -.49 -10.8tAmMovl A N AMOV 19.87 14.90 4 14.95 34 15.66 14.77 -.69 -12.1 AmCarM Q CRMT 13 66.20 33.05 37 64.85 204 65.00 63.25 +1.95 +45.2 AmAirlines Q AAL .40 .9 7 59.08 40.65 6273 43.11 27390 45.02 42.88 -.89 -17.1 AmAssets N AAT 1.08f 2.9 23 41.69 30.62 183 37.23 1371 37.65 36.38 +.77 -2.6 AmAxle N AXL 5 20.27 13.38 2332 17.26 9879 17.33 15.59 +1.51 +1.4 AmCampus N ACC 1.84f 4.3 42 49.26 34.52 1165 42.37 4994 42.55 41.00 +1.37 +3.3 ACapSenF Q ACSF 1.16 9.3 6 13.30 10.35 91 12.45 413 12.45 12.25 +.15 +18.3sAEagleOut N AEO .55f 2.3 18 24.50 10.23 4396 24.02 23764 24.50 22.66 +1.46 +27.8 AEP N AEP 2.48 3.9 17 78.07 63.32 2091 64.11 15787 67.12 63.67 -2.57 -12.9sAmElTech Q AETI 2.53 .62 623 1.50 37690 2.53 1.01 +.76 sAEqInvLf N AEL .24f .7 22 37.16 24.16 657 36.42 3077 37.16 34.92 +.55 +18.5 AmExp N AXP 1.40 1.4 16 103.24 79.62 3581 101.00 16737 102.39 98.43 +2.75 +1.7 AFnclGrp N AFG 1.40 1.3 19 121.69 95.19 160 111.63 1725 111.66 109.32 +1.24 +2.8 AFnclGp 54 N AFGE 1.56 6.0 27.53 25.20 5 26.00 48 26.10 25.90 +.06 -.8 AFnclGp 55 N AFGH 1.50 5.8 28.40 25.00 13 25.68 70 25.72 25.42 +.15 -2.1 AHm4Rent N AMH .20 1.0 23.23 18.39 1339 20.95 15262 20.98 20.12 +.78 -4.1 AHm4Rn pfD N AMHpD 1.63 6.3 27.73 24.61 2 25.95 18 26.03 25.23 +.66 -5.2 AHm4R pfE N AMHpE 1.59 6.2 27.53 24.53 5 25.65 34 25.73 25.10 +.56 -4.3 AH4Rn pfG N AMHpG 1.47 6.1 26.38 22.27 9 23.99 38 24.00 23.34 +.42 -4.7 AHm4R pfF N AMHpF 26.27 22.43 18 25.22 65 25.22 23.57 +1.11 -1.3 AmIntlGrp N AIG 1.28 2.3 67.30 49.57 6956 55.12 26158 55.20 53.25 +1.83 -7.5 AmLorain A ALN .52 .14 18 .17 218 .18 .15 +.00 -2.8 AMidstrm N AMID 1.65 15.9 15.25 9.42 109 10.40 869 11.00 10.20 -.20 -22.1 AmerNtl Q AMNB 1.00 2.4 19 43.00 34.80 5 41.35 50 42.55 39.70 +1.55 +8.0 AmNatIns Q ANAT 3.28 2.7 23 134.03 110.43 24 121.68 226 122.35 118.70 +1.38 -5.1 AmOutBr Q AOBC 8 24.49 8.32 1114 12.78 4929 12.80 12.14 +.32 -.5 AmPubEd Q APEI 37 45.75 17.40 92 44.60 556 44.95 40.40 +1.00 +78.0 AmRailcar Q ARII 1.60 4.0 5 42.52 34.29 42 40.05 257 41.75 40.05 -1.50 -3.8 AmrRlty N ARL 21.57 8.00 14 14.05 32 14.90 13.08 -.48 +9.3 AmRenAs n N ARA 24.07 9.91 136 15.43 554 15.44 13.96 +1.17 -11.3sAmrRvr Q AMRB .20 1.2 31 17.50 12.21 2 16.36 59 17.50 15.47 +.64 +7.3 AmShrd A AMS 13 4.15 2.25 19 2.65 102 2.85 2.35 -.15 +2.0 ASoft lf Q AMSWA .44 3.3 26 13.79 9.00 39 13.41 256 13.59 13.21 +.21 +15.3 AmStsWtr N AWR 1.02 1.8 30 60.00 46.62 172 55.14 1134 56.99 54.34 -1.22 -4.8 AmSupr rs Q AMSC 7.15 2.89 319 6.36 1375 7.06 5.31 -.36 +75.2 AmTower N AMT 3.08f 2.2 40 155.28 125.24 3537 138.58 11497 140.42 137.58 +.06 -2.9 AVangrd N AVD .08 .3 44 24.00 17.00 89 23.75 549 23.90 22.05 +1.70 +20.9 AmWtrWks N AWK 1.82f 2.3 34 92.37 76.04 968 79.28 5078 82.60 78.64 -2.85 -13.3 AWoodmk Q AMWD 29 148.44 78.75 142 103.50 1019 104.45 99.95 +.80 -20.5 Amerigas N APU 3.80 9.0 34 48.37 39.41 121 42.09 1024 43.30 41.70 +.41 -9.0 Ameriprise N AMP 3.60f 2.5 12 183.90 125.07 544 142.63 5104 143.74 137.85 +2.38 -15.8 AmerisBc Q ABCB .40 .7 22 59.05 41.05 329 57.50 1242 57.70 56.00 +1.15 +19.3 Amerisafe Q AMSF .88 1.4 24 67.82 51.30 38 60.75 295 61.35 60.05 +.97 -1.4 AmrSvFin Q ASRV .06 1.4 4.40 3.80 3 4.25 69 4.35 4.25 -.05 +2.4 AmeriBrgn N ABC 1.52 1.8 10 106.27 71.90 1199 86.09 5679 87.71 82.74 +2.75 -6.2 AmesNatl Q ATLO .92f 3.0 21 31.90 26.00 12 31.00 44 31.40 30.45 +.40 +11.3 Ametek N AME .36 .5 32 79.32 59.56 608 75.75 5395 76.20 74.21 +1.54 +4.5 Amgen Q AMGN 5.28 2.9 16 201.23 158.27 2865 184.30 16226 185.97 179.79 +.73 +6.0 AmicusTh Q FOLD 17.40 8.04 2025 15.85 7307 17.09 15.81 -.66 +10.1 AmiraNatF N ANFI 7.05 1.62 273 2.50 2153 3.07 2.49 -40.0 AmkorTch Q AMKR 8 12.35 8.19 892 9.09 4171 9.47 9.03 -.23 -9.6 Ampco N AP 18.60 8.49 20 10.05 129 10.48 9.60 -.30 -19.0 Amphastar Q AMPH 20.45 14.40 169 16.67 1001 17.15 16.04 +.55 -13.4 Amphenol N APH .92f 1.0 37 93.62 72.35 1086 90.91 6721 90.98 87.22 +2.54 +3.5 AmpioPhm A AMPE 4.95 .38 384 1.90 1647 1.96 1.81 -.01 -53.3sAmpOnRt ef Q IBUY 49.95 33.09 56 50.17 636 50.17 47.92 +2.42 +22.7 AmpSrLn n N YESR 28.57 23.85 7 24.63 14 24.93 24.54 -.03 +.9 AmpDivOpt N DIVO 30.56 25.82 2 29.35 5 29.35 28.87 +.77 +1.2 Ampliph rs A APHB 2.05 .69 423 1.24 1070 1.30 1.13 +.06 +22.8 Amrep N AXR 9 7.71 6.44 2 6.87 8 7.15 6.87 -.21 -2.1 AmtechSys Q ASYS 15.45 6.76 322 8.22 4057 10.00 8.01 -1.70 -18.4 Amyris rs Q AMRS 7.30 1.86 546 5.42 2914 5.65 5.04 +.31 +44.5 Anadarko N APC 1.00 1.4 83 72.70 39.96 3088 71.40 18523 72.03 68.35 +.35 +33.1 Anadrk 18 N AEUA 3.75 11.4 44.93 28.60 32.89 190 34.34 32.76 -1.08 -5.1sAnalogDev Q ADI 1.92 1.9 36 103.59 76.07 2305 101.06 13559 103.59 97.43 +3.14 +13.5 Anlogic Q ALOG .40 .5 101.80 66.00 152 83.85 1270 84.10 83.65 +.15 +.1 Anaptys n Q ANAB 134.00 18.15 301 71.33 1519 80.32 70.51 -5.25 -29.2 Anavex rs Q AVXL 6.27 1.85 372 3.74 8184 3.98 2.87 +.87 +16.1sAnchBcWA Q ANCB 18 26.03 23.70 2 26.10 24 26.10 25.60 +.50 +5.2sAndeavor N ANDV 2.36 1.6 42 151.89 89.58 1470 144.68 7275 151.89 142.67 -5.00 +26.5 AndeavLog N ANDX 4.42f 10.1 22 55.21 40.66 367 43.87 3014 44.69 43.19 +.08 -5.0 Andersons Q ANDE .66 1.9 38.05 29.60 92 33.90 567 34.05 32.60 +.35 +8.8 Anf DvAlt n N DALT 10.57 9.62 0 10.23 21 10.25 10.13 +.08 +.7sAngioDyn Q ANGO 21.39 14.97 77 21.30 682 21.40 20.37 +.21 +28.1 AnglogldA N AU 12.00 8.02 3110 8.65 18911 8.89 8.48 -.05 -15.1 ABInBev N BUD 3.19e 3.4 23 126.50 91.70 1012 94.67 10545 96.75 93.60 +1.25 -15.1 AnikaTh Q ANIK 20 69.81 30.91 171 42.20 937 43.26 40.58 +.96 -21.7 Anixter N AXE 14 88.85 56.25 105 64.80 618 65.45 62.70 +2.60 -14.7 Annaly N NLY 1.20 11.4 12 12.73 9.95 6352 10.54 40246 10.55 10.32 +.10 -11.4 Annaly pfC N NLYpC 1.91 7.5 26.34 25.00 3 25.38 55 25.49 25.30 -.03 -.4 Annaly pfD N NLYpD 1.88 7.4 26.27 24.06 9 25.27 138 25.32 25.14 +.03 -.4 Annaly pfG N NLYpG 1.63 6.8 24.83 23.35 96 24.00 314 24.03 23.75 +.24 -3.1 Annaly pfF N NLYpF 26.59 24.54 20 25.42 206 25.42 25.19 +.24 -1.5 Ansys Q ANSS 53 173.20 119.20 455 172.23 2568 172.59 159.77 +6.43 +16.7 AntaresP Q ATRS 4.09 1.58 536 2.70 4200 2.86 2.55 +.01 +35.7 Antero n N AMGP .16e .8 22.50 14.85 222 19.08 1795 19.91 18.83 -.49 -3.2 AnteroMid N AM 1.56f 5.1 24 35.10 24.20 763 30.84 3536 31.58 30.53 -.14 +6.2 AnteroRes N AR 1.00 5.1 41 22.68 16.31 2160 19.62 15647 19.90 18.38 +.22 +3.3 Anthem N ANTM 3.00 1.3 15 267.95 179.40 1017 228.30 6364 230.50 221.43 +7.55 +1.5 AntherP rs Q ANTH 2.97 .21 756 .25 2154 .26 .22 +.01 -85.2 Anworth N ANH .60 11.9 11 6.35 4.55 218 5.04 2053 5.08 5.01 -.02 -7.4 Anwrth pfA N ANHpA 2.16 8.2 28.19 25.35 0 26.26 13 26.56 26.21 +.06 -.7 Anwrth pfB N ANHpB 1.56 6.0 30.92 24.60 26.02 2 26.06 25.90 -.23 -5.2 Anwrth pfC N ANHpC 1.91 7.6 25.49 24.46 4 25.18 32 25.20 25.04 +.12 +.1 Aon plc N AON 1.60f 1.1 28 152.78 130.87 778 142.97 4629 143.02 140.00 +2.89 +6.7 Apache N APA 1.00 2.4 27 51.21 33.60 4500 42.24 22199 42.73 38.60 +3.27 AptInv N AIV 1.52 3.6 24 46.72 37.97 640 41.70 5628 41.90 40.98 +.65 -4.6 AptInv pfA N AIVpA 1.72 6.7 27.80 25.56 1 25.78 6 26.18 25.78 -.32 -5.9 Apellis n Q APLS 32.00 12.45 334 20.00 1505 22.19 19.33 +.37 -7.8 ApogeeE Q APOG .63 1.4 16 59.76 37.24 106 45.06 820 45.13 43.76 +1.14 -1.5 ApolloCRE N ARI 1.84 9.8 11 19.26 17.56 703 18.83 5674 18.87 18.63 +.11 +2.1 ApoCRE pfC N ARIpC 25.89 24.80 5 25.74 53 25.75 25.44 +.10 -.3 ApollEnd rs Q APEN 8.50 3.55 6 6.22 103 6.90 5.50 -.61 +11.1 ApolloGM N APO 1.95e 6.0 11 37.35 25.61 384 32.24 8068 32.63 31.84 -.09 -3.7 ApollG pfA N APOpA 1.59 6.2 26.62 23.98 31 25.56 214 25.60 24.93 +.49 -2.8 ApolG pfB N APOpB 1.59 6.4 25.04 24.25 45 24.83 352 24.84 24.36 +.44 ApolloInv Q AINV .60 10.3 6.48 5.18 485 5.80 2460 5.85 5.72 +.06 +2.5 ApolloI 43 N AIY 1.72 6.8 26.86 25.13 107 25.35 176 25.37 25.26 +.06 -2.8 ApolMed n Q AMEH 30.00 10.00 39 14.65 219 15.85 14.17 -.31 -39.0 ApollSrFlt N AFT 1.08a 6.5 18.69 16.08 40 16.64 302 16.73 16.56 -.06 +2.6 ApolloTact N AIF 1.20a 7.6 16.59 15.37 46 15.79 238 15.96 15.77 -.13 +.3sAppFolio n Q APPF 63.50 30.65 132 59.85 677 63.50 58.55 -.20 +44.2 Appian A n Q APPN 43.26 16.92 330 33.53 2306 35.91 32.57 +.74 +6.5 AppHReit n N APLE 1.20 6.4 30 20.19 16.72 930 18.78 6093 19.12 18.75 -.17 -3.7sApple Inc Q AAPL 2.92f 1.5 22 194.20 142.20 26578 191.70 135876 194.20 189.77 +1.46 +13.3 ApplRecy h Q ARCI 1.75 .52 2 .81 78 .82 .78 +.05 -22.1 ApldDNA Q APDN 3.45 .90 87 1.40 193 1.50 1.39 -.10 -11.9 AppGenTc Q AGTC 6.05 3.25 45 4.75 455 5.10 4.30 +.35 +31.9 ApldIndlT N AIT 1.20 1.7 19 75.40 54.00 221 72.60 1033 73.15 70.40 +2.55 +6.6 ApldMatl Q AMAT .80 1.6 15 62.40 40.79 9951 51.15 63545 53.23 50.23 -1.09 +.1 ApldOptoel Q AAOI 17 103.41 22.54 913 45.36 8008 49.75 44.00 +.34 +19.9 Approach Q AREX 11 4.21 2.19 424 2.63 2556 2.92 2.60 -.25 -11.1sApptio n Q APTI 35.25 15.69 314 34.37 2767 35.25 32.76 +1.24 +46.1 ApricusB rs Q APRI 3.34 .25 526 .27 1709 .29 .26 -.01 -85.3 Aptargrp N ATR 1.28 1.4 27 96.39 79.97 291 93.66 1549 94.50 92.04 +.89 +8.6 AptevoTh n Q APVO 6.35 1.15 158 5.01 573 5.60 4.26 -.48 +18.2sAptiv N APTV .22 .2 20 101.22 70.51 1235 100.81 6521 101.22 98.62 +1.73 +18.8sAptoseB g Q APTO 3.97 1.02 1312 4.07 3250 4.08 3.56 +.48 +81.7 AquaAm N WTR .82 2.4 25 39.55 32.30 591 33.73 3202 34.92 33.28 -.98 -14.0 AquaMetal h Q AQMS 13.85 1.42 885 2.94 3040 3.50 2.78 -.42 +38.0 AquaB Tc n Q AQB 9.99 2.25 23 2.94 122 3.04 2.79 -.04 -16.5 Aquantia n N AQ 18.49 9.60 360 11.55 1751 11.75 11.20 -.08 +1.9 Acquavnt n N WAAS 17.70 10.87 45 15.02 225 15.12 14.53 +.20 -3.2 AquinoxPh Q AQXP 16.90 10.02 115 14.13 576 15.16 14.00 -.46 +20.2sArQule Q ARQL 6.07 .94 1831 5.33 8764 6.07 4.65 +.37 +223.0 Aradigm h Q ARDM 7.35 1.03 33 1.55 246 1.72 1.46 +.09 -76.9 AralezPh Q ARLZ 2.98 .36 394 .39 3993 .41 .37 -72.5 Aramark N ARMK .42 1.1 20 46.09 36.29 2079 39.03 6238 39.66 38.51 +.46 -8.7 AratanaTh Q PETX 7.67 3.67 262 5.04 1265 5.19 4.96 -.07 -4.2 ArborRT N ABR 1.00f 10.5 8 9.60 7.88 634 9.54 3980 9.59 9.27 +.10 +10.4 Arbor prA N ABRpA 2.06 8.0 25.98 24.81 25.70 6 25.70 25.46 +.03 +1.4 ArborR pfB N ABRpB 1.94 7.7 25.95 24.59 4 25.27 6 25.30 25.24 -.08 -1.1 ArborR pfC N ABRpC 2.13 8.2 26.68 25.51 5 25.85 12 26.13 25.85 -.25 -1.3 ArbutusB g Q ABUS 8.25 3.20 112 5.95 509 6.15 5.80 -.15 +17.8 ArcBest Q ARCB .32 .7 17 49.85 19.00 231 48.90 1750 49.65 45.70 +.90 +36.8 ArcadB rsn Q RKDA 66.56 3.60 106 10.05 639 12.05 10.00 -1.70 +82.7 ArcelorM rs N MT .10p 8 37.50 19.59 2774 33.05 19020 35.13 32.63 +.01 +2.3 ArchCap Q ACGL 25 102.60 77.12 766 84.29 4790 84.36 79.82 +4.46 -7.1 ArchCap pfF Q ACGLO 1.36 5.5 25.99 23.67 90 24.80 383 24.99 24.54 +.18 -2.1 ArchC pfE Q ACGLP 1.31 5.4 25.25 22.75 45 24.39 426 24.50 24.20 +.31 -2.9 ArchCoal N ARCH 1.60 1.9 8 102.61 60.13 311 85.17 1846 88.30 83.33 +1.36 -8.6 ArchDan N ADM 1.34 3.0 18 46.25 38.59 2278 44.85 18829 45.10 43.84 +1.03 +11.9 Archrock N AROC .48 4.2 31 13.01 8.25 1806 11.45 12775 12.25 11.35 -.30 +9.0 Arcimoto n Q FUV 6.35 2.50 9 3.01 98 3.26 3.00 -.13 -24.9 Arconic N ARNC .24 1.3 31.17 16.66 3177 17.94 16827 18.21 17.57 +.19 -34.2 Arconic pf A ARNCp 3.75 4.2 92.00 84.56 2 89.00 3 89.00 86.00 +2.69 +3.7 ArcosDor N ARCO 35 10.80 6.95 1703 7.35 5037 7.95 6.95 -.10 -29.0 ArcturusT rs Q ARCT 15.19 4.78 39 7.51 269 7.58 5.75 +1.88 -5.5 ArcusBio n N RCUS 19.67 13.26 178 16.95 768 17.20 15.20 +1.44 -1.5tArdaugh n N ARD .56 3.3 23.72 16.78 42 16.88 313 17.51 16.58 -.34 -20.0 Ardelyx Q ARDX 8.65 3.75 661 4.05 3484 4.05 3.75 +.05 -38.6 ArdmoreSh N ASC 9.05 6.40 201 7.90 895 8.30 7.85 -.25 -1.3sArenaPh rs Q ARNA 49.66 12.20 618 48.34 2786 49.66 47.18 +.26 +42.3sAresCap Q ARCC 1.52 8.9 9 17.09 15.03 1832 17.09 11429 17.09 16.82 +.16 +8.7 AresCmcl N ACRE 1.12f 8.1 12 13.98 11.96 66 13.89 330 13.96 13.80 +.07 +7.7 AresDyCr N ARDC 1.40 8.5 16.73 15.48 60 16.38 292 16.49 16.24 +.01 -.2 AresMgmt N ARES 1.18e 5.5 14 25.95 17.25 162 21.70 877 22.23 21.45 -.25 +8.5 AresMg pfA N ARESpA 1.75 6.4 27.43 25.31 14 27.24 106 27.25 26.80 +.34 +2.8 Argan N AGX 1.25e 7 69.95 36.30 143 38.65 842 40.08 38.20 -.05 -14.1sArgenx n Q ARGX 101.25 19.00 88 99.64 427 101.46 93.98 +4.46 +57.8 ArgoGp42 N ARGD 1.63 6.5 25.51 25.00 5 25.18 39 25.18 25.10 +.03 -.4 ArgoGpInt N ARGO 1.08b 1.7 14 65.90 48.83 112 64.15 489 64.30 61.70 +2.75 +19.7 AristaNetw N ANET 55 311.67 141.78 515 273.75 4826 280.58 261.39 +12.53 +16.2sArkInnova N ARKK 46.18 27.70 248 45.70 1934 46.18 43.72 +1.93 +23.2 ArkIndInno N ARKQ 37.14 27.57 12 35.47 132 35.89 34.44 +1.03 +7.7 ArkGenom N ARKG 30.51 20.89 69 29.72 526 29.97 28.48 +.77 +21.4sArkWebX.O N ARKW .94p .7 57.09 32.60 143 56.47 1157 57.09 54.76 +1.89 +22.6 Ark 3dPr n N PRNT 27.21 22.65 2 25.46 42 25.64 24.86 +.61 +4.5 Ark IsrTc n N IZRL 22.04 19.16 4 20.98 19 21.01 20.76 +.19 +3.0 ArkRst Q ARKR 1.00 3.8 97 29.49 21.75 4 26.06 52 26.84 24.33 -.84 -3.6 ArlingAst N AI 2.20 19.6 6 15.03 9.90 942 11.23 3811 11.79 11.22 -.32 -4.7 ArlingAst23 N AIW 1.66 6.9 25.45 23.58 1 23.99 3 24.40 23.99 -.10 -1.8 ArlingAst25 N AIC 1.69 7.1 24.97 23.05 5 23.65 21 24.18 23.42 -.03 -2.4 ArlAsst pfB N AIpB 1.75 7.1 25.85 22.97 0 24.53 3 24.56 24.35 +.03 -1.6 ArmadaHof N AHH .80 5.5 19 16.00 12.67 271 14.59 1358 14.69 14.32 +.23 -6.1 ArmrR pfA N ARRpA 2.06 8.1 25.75 23.71 3 25.44 13 25.45 25.34 +.04 ArmrR pfB N ARRpB 1.97 7.9 25.37 24.09 12 25.00 58 25.04 24.93 +.10 -.1 ArmourR rs N ARR 2.72 11.8 6 27.60 21.40 338 23.08 2425 23.27 22.81 -.02 -10.3 ArmsFloor N AFI 68 18.65 12.03 105 14.29 604 14.34 13.06 +1.19 -15.5sArmstrWld N AWI 15 64.60 43.40 376 64.90 1616 64.95 61.45 +3.40 +7.2 Arotech Q ARTX 26 4.35 2.70 104 3.65 657 3.80 3.65 -.15 +2.8 ArrayBio Q ARRY 18.78 7.15 3136 18.09 15942 18.33 15.53 +1.10 +41.3 ArrisIntl Q ARRS 30 30.38 22.60 799 26.38 5611 26.40 25.15 +1.09 +2.7 ArrwDJYld N GYLD 1.59e 9.0 19.24 16.98 8 17.75 57 17.92 17.55 -.05 -1.3 ArrowEl N ARW 11 87.26 72.31 403 77.74 1929 78.02 74.84 +2.36 -3.3 ArrowFn Q AROW 1.00b 2.7 17 38.60 29.81 10 37.50 87 38.10 37.20 -.40 +10.5 ArrCountR n Q DWCR 33.04 28.97 29.67 1 29.67 29.67 +.40 -1.8 ArwDWATc Q DWAT .09e .8 12.50 10.71 11.91 1 11.92 11.91 +.08 +2.3 ArrowPhm Q ARWR 11.57 1.48 1149 10.31 7302 11.14 9.67 -.60 +180.2 Arsanis n Q ASNS 19 28.69 10.40 38 17.44 173 19.00 16.81 -.07 +36.7 ArtesRes Q ARTNA .95f 2.5 26 43.22 32.00 9 38.63 89 39.73 38.63 -.69 +.2 ArtisanPtr N APAM 2.40a 7.3 22 41.45 29.00 263 33.10 1199 33.35 32.35 +.25 -16.2 ArtsWay Q ARTW .05 1.8 5.45 2.00 1 2.75 21 2.90 2.75 -.05 -7.8 AskanoG g A AKG 1.66 .43 336 1.14 2399 1.26 1.12 -.10 +61.5 AsburyA N ABG 11 76.40 49.10 82 74.20 687 74.85 69.95 +4.00 +15.9sAscenaRtl Q ASNA 4.09 1.69 10441 4.58 29775 4.74 3.16 +1.26 +94.9 Ascendis n Q ASND 76.29 21.95 124 69.58 609 74.73 65.02 -3.50 +73.7tAscentCap Q ASCMA 17.84 1.69 96 2.19 1317 2.92 1.69 +.35 -80.9sAshfordHT N AHT .48 6.6 7.57 5.42 430 7.25 2284 7.57 7.25 -.15 +7.7 Ashfrd pfD N AHTpD 2.11 8.2 26.17 25.06 4 25.86 28 25.99 25.81 -.04 +2.7 AshfHT pfF N AHTpF 1.84 7.8 25.50 22.21 8 23.70 54 24.79 23.50 +.22 -6.7 AshfrH pfG N AHTpG 1.84 7.8 25.44 22.23 5 23.50 53 23.70 23.34 -6.4 AshfrdH pfH N AHTpH 1.88 7.9 25.47 22.44 10 23.73 59 23.80 23.61 -.02 -6.6 AshfrdH pfI N AHTpI 1.88 7.9 25.16 22.62 12 23.77 452 23.78 23.51 +.26 -5.3 Ashford A AINC 20 109.82 47.03 8 76.01 47 81.50 75.66 -1.63 -18.3sAshland N ASH .90m 1.1 44 80.84 59.80 335 80.01 2188 80.84 78.00 +1.83 +12.4 AsiaPc N APB .61e 2.0 15.71 12.27 2 14.66 80 15.00 14.51 -.09 +1.7 AsiaPWire Q APWC .10e 3.10 2.26 14 2.55 64 2.60 2.45 +.10 -7.3 AspenAero N ASPN 5.58 3.99 17 5.05 125 5.15 5.02 +3.5 AspenGp n Q ASPU 9.61 5.35 80 7.20 548 7.72 6.71 -.17 -19.3 AspenIns N AHL .96 2.2 52.40 34.80 1247 43.00 4087 43.90 42.30 -.50 +5.9 Aspen pfC N AHLpC 1.49 5.7 28.99 25.21 46 26.29 172 26.37 25.87 +.29 -3.6 AspIns pfD N AHLpD 1.41 5.6 26.60 23.71 36 25.06 187 25.07 24.49 +.49 -2.8sAspenTech Q AZPN 40 96.54 53.51 377 96.05 1798 96.54 94.34 +1.88 +45.1 AssembBio Q ASMB 67.36 18.60 277 47.62 961 48.66 41.57 +4.45 +5.2 AscBnc pfC N ASBpC 1.53 5.9 27.50 25.28 6 25.93 33 26.07 25.55 +.30 -4.6 AsscBc pf D N ASBpD 26.65 24.08 1 24.92 15 24.99 24.69 +.17 -4.0sAsscdBanc N ASB .60 2.1 19 28.91 20.95 830 28.85 5481 28.95 27.75 +1.00 +13.6 AssocCap n N AC .20 .5 39.80 32.20 12 38.25 123 38.85 38.05 -.25 +12.2 Assurant N AIZ 2.24 2.3 38 106.99 84.34 589 98.29 3640 98.36 93.19 +4.23 -2.5 AssuredG N AGO .64 1.7 7 45.73 32.97 968 37.35 3930 37.41 35.63 +1.40 +10.3 AsdGMu01 N AGOpB 1.72 6.6 26.44 25.36 3 25.95 32 25.98 25.70 +.25 -.2 AsdGMu02 N AGOpE 1.56 6.0 26.82 24.81 6 25.80 32 25.92 25.54 -.02 -1.3 AsdGMu03 N AGOpF 1.40 5.6 25.81 24.13 2 25.16 12 25.34 25.00 +.28 +.4 AstaFund s Q ASFI 5.30e 5.30 2.82 1 3.90 14 4.05 3.58 +.30 +13.2 Astec Q ASTE .40 .7 34 64.80 45.70 90 59.89 631 61.02 58.20 +.94 +2.4 AsteriasBio A AST 3.75 1.20 38 1.70 366 1.75 1.55 +.10 -24.4 AstraZen s N AZN 1.37e 3.8 9 37.30 28.43 2640 36.42 11156 37.06 36.29 -.39 +5.0 AstroNova Q ALOT .28 1.5 37 19.90 11.00 18 18.15 139 19.15 17.50 -1.00 +31.0 Astronics Q ATRO 65 49.45 23.95 190 37.51 611 37.70 34.99 +.69 -9.5tAstrotch rs Q ASTC 6.60 1.70 10 1.71 124 1.88 1.64 -.08 -49.0 AsureSftw h Q ASUR 19.78 9.89 51 18.02 415 18.51 17.68 +.02 +27.6sAtHomGr n N HOME 53 37.83 20.07 2579 38.91 7855 39.31 34.72 +4.04 +28.0 AtaraBioth Q ATRA 54.45 11.80 533 45.00 3332 50.90 41.35 -4.95 +148.6 Atento SA N ATTO .34p 14 12.90 6.68 119 7.65 464 7.95 7.53 +.05 -24.6sathenahlth Q ATHN 163.94 111.61 354 158.30 3113 163.94 149.02 +9.00 +19.0 Athene n N ATH 55.22 43.96 888 45.81 7615 46.12 44.54 +.27 -11.4 Athenex n Q ATNX 20.79 11.21 281 16.49 1637 17.00 16.23 +.27 +3.7sAthersys Q ATHX 3.09 1.29 1564 2.74 11296 3.09 2.54 +.22 +51.4 AtkoreInt n N ATRK 24.48 15.05 573 22.41 3612 22.50 21.25 +.65 +4.5 AtlAcq n Q ATAC 15.00 9.75 10.05 59 10.13 10.00 -.05 +1.9 AtlAcq un Q ATACU 11.00 9.56 10.70 +4.9 AtlAcq rt Q ATACR .66 .33 8 .58 35 .58 .54 +.04 -3.3 AtlanAmer Q AAME .02 .8 4.00 2.56 3 2.65 16 2.95 2.65 -.25 -22.1sAtlCapBc n Q ACBI 34 21.60 15.20 961 20.60 1475 21.60 20.30 -.70 +17.0 AtlPwr g N AT .12 2.60 1.80 209 2.15 1563 2.20 2.10 -.05 -8.5 AtlanticaYd Q AY 1.18e 5.9 25.99 18.00 248 19.89 1450 20.04 18.87 +.93 -6.2 Atlanticus Q ATLC 2.76 1.52 0 2.03 32 2.25 1.66 +.30 -15.4sAtlasAir Q AAWW 8 73.00 49.95 117 70.90 935 73.00 68.55 +1.60 +20.9 AtlasFin Q AFH 21.50 9.90 48 11.95 304 12.21 10.90 +.95 -41.8 AtlasFin pf Q AFHBL 1.66 6.7 27.87 24.50 1 24.85 17 25.10 24.83 -.01 -4.6sAtlassian n Q TEAM 68.75 32.58 674 64.28 9050 68.75 62.45 +.27 +41.2 ATMOS N ATO 1.94f 2.3 16 93.56 76.46 459 85.31 2366 88.36 85.10 -2.67 -.7 Atomera n Q ATOM 8.00 2.45 16 5.44 314 6.49 5.22 -.71 +25.6 AtriCure Q ATRC 25.18 14.88 60 24.24 579 25.16 23.91 +.02 +32.9 Atrion Q ATRI 4.80 .8 43 694.00 516.85 14 573.00 66 600.00 560.65 -21.00 -9.1 AttisInd hn Q ATIS 3.63 .40 254 .45 2743 .59 .43 -.06 -57.9sAttunity Q ATTU 12.09 6.25 140 11.74 902 12.09 10.95 -.25 +68.2 aTyrPhm n Q LIFE 6.50 .80 10375 1.03 13477 1.22 .82 +.15 -70.6 AubNB Q AUBN .96 2.2 20 48.95 33.22 10 44.22 22 48.00 43.43 -.44 +13.7 Audentes n Q BOLD 42.61 14.16 441 38.65 1462 39.47 37.48 +.89 +23.7 AudCodes Q AUDC 19 8.43 5.87 10 7.38 117 7.50 7.21 +.16 +.3 AuriniaPh Q AUPH 7.68 4.41 467 5.52 2125 5.85 5.48 -.31 +21.9tAurynRs n A AUG 3.00 1.13 122 1.13 513 1.29 1.13 -.14 -31.1 AutoNatn N AN 12 62.02 38.59 512 49.11 5529 49.79 46.36 +2.50 -4.3 AutoWeb Q AUTO 11 14.30 2.88 106 4.01 313 4.15 3.49 +.36 -55.5 Autodesk Q ADSK 141.26 99.22 1010 135.13 7514 138.13 131.99 +1.61 +28.9 Autohome N ATHM 19 119.50 43.39 1222 112.04 3846 119.43 106.76 -1.57 +73.2sAutoliv N ALV 2.32 1.5 25 159.94 104.56 260 158.85 2426 159.94 151.69 +8.31 +25.0sAutoData Q ADP 2.76f 2.0 36 136.32 99.85 1235 135.35 13536 136.32 133.05 +3.31 +15.5 AutoZone N AZO 14 797.89 491.13 306 674.39 1388 674.82 652.58 +21.27 -5.2 Auxilio n A AUXO 32 5.35 3.12 3.47 AvadelPh Q AVDL 12 11.93 6.17 778 7.66 1696 7.74 7.11 +.34 -6.6 AvalonHld A AWX 3.64 1.83 0 2.09 22 2.26 2.09 -.21 +4.5 AvalonBay N AVB 5.88 3.5 22 197.76 152.65 385 167.82 3081 169.70 165.52 +.71 -5.9 Avangrid n N AGR 1.73 3.4 38 54.55 43.13 344 50.46 2034 52.60 49.92 -1.37 -.2 AvayaHl n N AVYA 18 23.76 19.08 3061 21.23 10038 23.22 20.66 -1.72 +6.2 AveThera n Q ATXI 8.58 3.28 19 4.30 184 4.56 3.99 +.10 +18.8 AVEO Ph h Q AVEO 4.24 .63 980 2.27 5117 2.30 2.16 +.03 -18.6 AveryD N AVY 2.26f 2.1 28 123.67 83.52 510 108.03 2901 108.18 105.04 +2.21 -5.9 Avianca N AVH .18e 2.4 9.76 6.40 135 7.56 894 7.75 7.18 -.11 -5.9 AviatNet rs Q AVNW 19.97 12.90 1 17.20 25 18.16 17.20 -.50 +13.4 AvidBios rs Q CDMO 5.78 2.24 165 3.27 935 3.45 3.17 +.08 -15.7 AvidTech Q AVID 7.65 3.99 171 4.75 826 5.35 4.74 -.44 -11.9 Avingr nrs Q AVGR 38.24 .95 718 1.67 3963 1.78 1.45 -.03 -77.1 AvinoSG g A ASM 1.89 1.14 45 1.29 289 1.32 1.27 -.02 -3.7 AvisBudg Q CAR 14 50.88 20.71 1692 39.31 8148 39.48 37.46 +.88 -10.4 Avista N AVA 1.49f 2.8 29 52.87 41.21 705 52.58 3045 52.69 52.34 +.15 +2.1 AvistaHl un Q AHPAU 10.45 10.05 10.14 0 10.14 10.14 -1.6 AvistaHl n Q AHPA 10.20 9.28 2000 10.02 2001 10.02 10.00 +.02 +1.0 Avnet Q AVT .76 1.9 10 44.85 35.67 968 39.58 4413 39.74 38.31 +1.14 -.1tAvon N AVP 16 3.89 1.59 2722 1.61 34303 1.81 1.59 -.19 -25.1 Aware Q AWRE 35 5.40 3.70 4 3.90 27 4.00 3.90 -.05 -13.3 Axalta N AXTA 38.20 27.77 2873 31.85 10577 32.08 30.97 +.37 -1.6 Axcelis rs Q ACLS 6 37.05 18.60 281 20.50 1592 22.00 20.20 -1.25 -28.6 AXIS Cap N AXS 1.56 2.7 66.44 47.43 369 57.94 1832 58.05 57.06 +.82 +15.3 AXIS pfD N AXSpD 1.38 5.5 25.98 23.79 16 24.97 109 25.01 24.45 +.47 -1.0 AxisCap pfE N AXSpE 25.85 23.39 63 24.93 447 24.99 24.72 +.19 -1.0sAxoGen Q AXGN 51.70 14.25 309 48.40 1666 51.70 46.60 -1.25 +71.0sAxonEntpr Q AAXN 69.09 20.57 1192 65.28 6879 69.09 62.25 -.02 +146.3 Axovant n Q AXON 27.98 1.02 26658 4.80 230826 6.59 1.70 +2.88 -8.9 AxsomeT n Q AXSM 6.45 2.05 151 3.45 1278 3.90 3.25 -38.4tAytuBioSc n Q AYTU 6.82 .30 999 .29 5832 .35 .29 -.05 -86.8tAzul n N AZUL 35.05 17.19 1954 18.81 8044 21.80 17.19 -2.30 -21.1 AzurRx n Q AZRX 5.25 2.25 382 3.27 584 3.63 2.51 +.64 -10.1 AzurePwr n N AZRE 18.10 12.53 0 14.87 20 15.05 14.66 -.30 +4.7B -:B Comm Q BCOM 3.58e 21.50 10.00 0 10.45 6 10.74 10.09 +.43 -43.2 B&G Foods N BGS 1.90f 6.5 8 41.00 22.00 944 29.40 4473 29.75 27.40 +1.10 -16.4 BRileyFn Q RILY .49e 2.4 21 22.00 14.45 48 20.85 284 21.35 20.65 +15.2 BRileyF 7.5 Q RILYL 1.88 7.4 26.84 25.28 7 25.50 19 25.62 25.45 -.01 -1.9 BRiley27 n Q RILYZ 1.88 7.5 26.20 24.76 11 25.18 48 25.40 25.10 +.11 -2.7 BRileyF27 n Q RILYG 25.90 24.49 10 25.00 50 25.13 24.75 +.30 -1.5 BRiley23 Q RILYH 1.84 7.2 25.72 25.07 7 25.48 44 25.59 25.47 -.05 +1.6 B2gold g A BTG 67 3.30 2.31 1797 2.69 11667 2.76 2.67 -.03 -13.2 BB&T Cp N BBT 1.50a 2.7 17 56.31 43.00 2270 54.60 13762 54.86 52.94 +1.40 +9.8sBB&T pfD N BBTpD 25.80 24.87 7 25.78 197 25.80 25.53 +.07 +1.3 BB&T pfE N BBTpE 1.41 5.5 25.68 24.49 19 25.54 226 25.61 25.42 +1.1 BB&T pfF N BBTpF 1.30 5.2 25.64 23.50 16 25.07 89 25.22 24.91 -.05 +.2 BB&T pfG N BBTpG 1.30 5.2 25.85 23.57 15 25.01 147 25.24 25.00 +.01 -.6 BB&T pfH N BBTpH 1.41 5.4 27.33 24.95 40 26.35 408 26.42 26.07 +.13 -2.4 BBVABFrn N BFR .25e 1.5 27.45 14.11 438 17.11 2491 17.70 14.40 +2.65 -32.1 BBX Cap n N BBX .03 .3 11 10.17 5.87 144 9.07 980 9.30 8.92 +13.8 BCB Bc Q BCBP .56 3.6 16 16.10 12.05 23 15.60 91 15.95 15.60 -.20 +7.6 BCE g N BCE 3.02 49.06 41.01 644 42.34 3426 42.38 41.82 +.64 -11.8 BFC Cp pf Q BANFP 1.80 6.5 29.45 26.05 27.69 0 27.69 27.69 +.6 BG Staffing A BGSF 1.20f 6.2 23 22.49 14.26 56 19.51 380 20.06 18.69 +.81 +22.4tBGC Ptrs Q BGCP .72 6.3 16.97 10.65 2782 11.51 17618 11.55 10.65 +.07 -23.8 BGCPtrs 42 N BGCA 2.03 7.9 26.73 25.25 10 25.77 36 25.79 25.51 +.15 -.5sBHP BillLt N BHP 1.66e 3.2 52.17 33.42 1230 51.67 9966 52.17 50.13 +1.43 +12.4 BHPBil plc N BBL 1.66e 3.5 47.92 28.73 830 47.31 6159 47.86 45.90 +1.08 +17.4 BIO-key n Q BKYI 3.67 1.20 26 2.32 2761 3.64 2.20 +.09 +31.1sBJsRest Q BJRI .44 .8 23 58.65 28.00 340 57.05 1699 58.65 54.70 +1.35 +56.7 BMC Stock Q BMCH 24 25.70 17.10 252 21.70 1767 21.85 20.10 +1.35 -14.2 BOK Q BOKF 1.80 1.7 19 107.00 77.10 279 104.94 848 105.70 102.65 +2.44 +13.7 BOK 56 n Q BOKFL 1.34 5.3 26.23 24.47 3 25.44 49 25.58 25.09 +.24 -.7 BOS Ltd Q BOSC 2.97 1.53 48 2.35 234 2.55 2.29 -.14 +7.3 BP MidPt n N BPMP 23.00 16.83 300 21.53 1337 22.98 21.24 -.13 +4.7 BP PLC N BP 2.38 5.1 25 47.83 33.90 4749 47.04 31270 47.57 45.85 +1.12 +11.9 BP Pru N BPT 3.60e 12.7 5 31.80 18.65 267 28.45 929 29.00 27.20 -.15 +41.5 BRF SA N BRFS 15.50 5.55 3055 5.87 20709 6.79 5.61 -.39 -47.9 BRT N BRT .80f 6.3 11 13.99 7.36 12 12.69 83 13.00 12.63 -.15 +7.6 BSB Bcp Q BLMT 22 34.45 27.25 12 33.55 55 34.30 33.50 -.75 +14.7 BT Grp s N BT .99e 7.1 21.16 13.53 1236 13.88 4845 13.93 13.60 +.12 -23.8 BWX Tech N BWXT .64f 1.0 34 72.18 45.79 503 67.36 2703 67.83 66.07 -.09 +11.4 B&W Ent n N BW 12.06 1.61 1322 2.45 8087 2.62 2.39 -.07 -56.9 BabShDHi N BGH 1.84 9.8 20.83 18.35 75 18.74 411 18.84 18.68 +.06 -3.3 BadgerMtr s N BMI .52 1.2 39 52.10 39.10 65 44.20 537 45.65 43.60 +.35 -7.5 Baidu Q BIDU 10 284.22 173.52 3114 263.59 21051 268.00 251.00 +15.13 +12.5 BakHuGE n N BHGE .72f 2.1 38.59 25.53 3121 34.70 26277 35.68 32.25 -.23 +9.7sBalchem Q BCPC .42f .4 45 99.92 70.23 84 99.21 487 99.93 97.59 +1.41 +23.1 BaldwLy Q BWINA 1.12 5.0 51 24.76 21.31 3 22.38 9 23.40 22.38 -.72 -7.7 BaldLyB Q BWINB 1.12 4.8 53 25.35 21.20 13 23.45 79 23.65 23.20 +.20 -2.1 BallCorp s N BLL .40 1.1 19 43.24 35.60 2917 37.60 14079 37.77 36.17 +.84 -.7 Ballanty A BTN 7.35 3.95 2 5.30 25 5.55 4.86 -.20 +14.0 BallardPw Q BLDP 5.94 2.63 454 2.93 2813 3.06 2.90 +.01 -33.6 BanColum N CIB 1.27e 2.7 51.38 36.38 419 46.25 2161 48.07 45.75 -1.00 +16.6 BancCalif N BANC .52 2.6 15 23.40 17.10 294 20.30 1862 20.40 19.70 +.50 -1.7 BcCalif pfC N BANCpC 2.00 7.7 27.03 25.46 1 25.90 30 26.18 25.57 +.34 -1.3 BcCalif pfE N BANCpE 28.59 24.70 3 25.65 46 26.00 25.51 -.13 -2.9 BcCal pfD N BANCpD 1.84 7.1 27.08 25.58 3 25.91 25 26.00 25.80 +.07 -2.4sBncFstOK s Q BANF .84 1.3 22 63.55 46.45 33 62.60 289 63.55 61.00 +1.30 +22.4 BcBilVArg N BBVA .27e 3.8 9.54 6.65 1862 7.12 17108 7.21 6.88 +.14 -16.2tBcoBrades s N BBDO .02r .4 11.90 6.02 14 6.72 61 7.34 6.02 -.53 -20.3tBcoBrad s N BBD .06a .8 11.98 6.68 24329 7.36 102144 8.14 6.68 -.56 -21.0 BcoLatin N BLX 1.54 5.9 13 30.50 25.51 112 25.98 522 27.63 25.86 -1.05 -3.4 BcoMacro N BMA 31 136.10 69.95 561 81.44 1977 85.00 77.28 +4.17 -29.7 BcoSantSA N SAN .21e 3.9 7.57 5.25 7064 5.55 38260 5.68 5.48 -.02 -15.1 BcoSBrasil N BSBR .29e 3.4 5 12.11 7.18 3581 8.49 15567 9.62 7.46 -.76 -12.2 BcSanChile N BSAC .85e 2.7 35.09 24.26 482 31.82 2794 32.86 31.73 -.52 +1.8 BcoChile N BCH 2.12e 2.2 106.50 74.23 65 96.20 187 96.57 93.71 +.49 -.3 Bancorp34 n Q BCTF 1.25e 17.25 13.24 3 15.10 16 15.74 14.87 -.10 +2.4 BncpBnk lf Q TBBK 12.00 6.02 226 11.49 1041 11.73 11.24 +.01 +16.3 BcpSouth N BXS .56 1.6 35.55 27.20 558 35.05 2821 35.45 34.05 +1.05 +11.4 Bcp NJ A BKJ .24 1.4 28 18.55 15.15 1 17.65 16 17.85 17.25 -3.3 BancrftFd A BCV 1.27e 5.7 24.19 19.66 12 22.11 49 22.39 21.72 +.20 +1.6sBandwith n Q BAND 33 40.83 18.05 250 39.91 859 40.83 37.98 +.46 +72.6 BkofAm N BAC .48 1.6 17 33.05 22.73 49349 30.01 288964 30.31 29.06 +.61 +1.7 BkAML pfI N BMLpI 1.59 6.2 26.39 25.26 69 25.68 201 25.88 25.68 -.14 -1.2 BkAML pfJ N BMLpJ 1.02 4.2 24.60 22.64 10 24.24 59 24.33 23.95 -.06 +3.7 BkAm pfD N BACpD 1.55 6.1 26.25 25.32 57 25.42 225 25.47 25.34 -.02 -1.7 BkAm pfE N BACpE 1.02 5.0 25.09 23.03 18 24.01 71 24.20 23.95 -.03 +.8 BkAm pfL N BACpL 72.50 5.7 1352.71 1187.95 3 1265.37 20 1274.99 1262.57 -9.56 -4.1 BkAm pfW N BACpW 1.66 6.3 27.53 25.85 45 26.35 571 26.37 26.02 +.25 -2.9 BkAm pfY N BACpY 1.63 6.1 27.39 25.82 29 26.63 492 26.67 26.48 +.01 -1.4 BkAm pfA N BACpA 27.51 25.25 29 26.10 295 26.17 25.83 +.20 -4.0 BkAm pfC N BACpC 27.83 25.41 31 26.15 341 26.24 26.08 -.03 -4.7 BkAML pfL N BMLpL 1.02 4.4 25.30 22.14 15 23.14 241 23.47 23.06 -.03 -1.5 BkAML pfH N BMLpH .77 3.4 23.11 20.09 24 22.32 116 22.46 22.25 +.04 +3.3 BkAML pfG N BMLpG .77 3.4 22.97 20.31 1 22.36 14 22.47 22.27 +.04 +3.3 Bk of But n N NTB 1.28 2.7 49.36 31.36 172 47.21 646 48.50 47.01 -.94 +30.1 BkCmcCA Q BOCH .12 1.0 17 12.40 9.90 27 12.05 142 12.15 11.80 +.05 +4.8 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Saturday, June 9, 2018

PAGE 53

BkHawaii N BOH 2.40f 2.7 20 89.09 74.72 220 88.33 923 88.92 85.93 +2.49 +3.1sBankMarin Q BMRC 1.24 1.5 23 82.40 59.05 9 80.35 62 82.40 79.48 +.80 +18.2 BkMont g N BMO 3.84e 84.71 68.93 210 78.94 1394 78.99 77.14 +1.59 -1.3 BkMont36 n Q BMLP 3.50e 6.8 53.32 43.00 51.75 0 51.75 51.75 +.39 +8.4 BkNYMel N BK .96 1.7 14 58.99 48.97 3627 57.56 25461 58.22 55.17 +2.21 +6.9 BkNYM pfC N BKpC 1.30 5.1 26.39 23.75 33 25.31 137 25.50 25.11 +.05 +.7 BkNova g N BNS 3.28f 9 66.78 57.64 703 59.01 3951 59.87 58.57 -.37 -8.6 BkPrince n Q BPRN 34.95 29.43 12 32.60 100 33.50 32.53 -.40 -5.1 BankSC Q BKSC .60 3.0 19 22.50 15.77 9 20.20 24 21.00 20.04 +15.1 BkofJames Q BOTJ .24 1.6 15 17.30 13.87 4 15.30 36 15.45 14.96 -.02 +2.5 BkOzarks Q OZRK .78f 1.6 16 53.70 40.15 686 49.82 2979 49.88 47.77 +2.06 +2.8sBankFncl Q BFIN .36f 2.0 28 18.57 14.46 37 18.15 175 18.57 17.92 +.11 +18.3sBankUtd N BKU .84 1.9 17 44.17 30.37 514 43.96 2891 44.17 42.73 +1.21 +8.0 BankwellF Q BWFG .48 1.5 15 37.95 30.11 14 31.16 93 31.60 30.11 +.21 -9.3sBanner Cp Q BANR 1.40f 2.3 20 62.98 52.07 163 61.97 1223 62.98 60.30 +1.60 +12.4sBaozun n Q BZUN 64.07 19.01 1682 62.04 8554 64.07 60.20 +.27 +96.6 BarHarbr s A BHB .80f 2.7 20 32.94 25.09 23 30.11 140 30.94 30.08 -.69 +11.5 Br iPthCrd N OILB 72.40 42.69 4 65.46 9 65.80 64.43 -.04 +10.7 BarFIEur N FEEU 148.71 111.39 120.10 4 120.10 119.90 +.20 -9.3 BarcFI HY N FIGY 185.67 127.16 159.95 2 160.10 159.17 -.30 -6.5 BarcSPVeq N VQT 181.89 144.10 165.00 0 +4.2 BarSelMLP N ATMP 1.17e 5.7 22.97 17.78 16 20.35 330 20.69 20.26 +.07 -1.9 BiP Cmdty N DJP 25.80 21.61 264 25.21 4313 25.29 24.92 -.09 +3.3 BarcGsci36 N GSP 17.81 11.96 11 16.94 64 16.99 16.57 -.01 +9.0 BrcEnEu n N FLEU 180.26 137.43 1 146.57 3 147.85 145.60 -.42 -7.9 BiP Cocoa N NIB 35.77 21.37 86 28.57 370 29.19 27.00 -1.04 +25.2 BarcBk prD N BCSpD 2.03 7.7 27.24 25.76 232 26.21 1702 26.40 26.20 -.04 -1.7 BiPTrLBear Q DLBS 22.73 13.54 6 20.36 29 22.50 18.82 +.36 +24.6 BiP10yTBear Q DTYS 24.96 13.93 5 23.04 179 23.47 22.49 +.34 +26.2 BiP2yrTBull Q DTUL 65.27 56.03 56.75 -6.2 BiPTrSteep Q STPP 35.49 29.08 31.25 5 31.62 30.68 -.45 +1.6 BiPUrFlat Q FLAT 64.99 60.23 63.00 +2.0tBiP10yTBull Q DTYL 77.88 72.41 72.41 0 72.41 72.41 -.70 -6.1 BiP2yrTBear Q DTUS 40.02 29.63 38.71 3 39.51 38.71 +.16 +10.5 BarcCAPE N CAPE 126.10 106.03 1 123.20 9 123.31 120.18 +2.02 +5.8 BiPSPMLP N IMLP 1.22e 6.8 19.89 15.44 6 18.06 8 18.26 17.90 +.20 +.4 Barclay N BCS .15e 1.4 12.55 9.29 1903 10.87 10424 11.04 10.68 -.02 -.3 BrVxMdT rs N VXZ 24.51 16.42 17 17.86 312 18.53 17.66 -.86 +2.1 B iPVxST rs N VXX 56.64 25.59 24159 32.60 127620 34.81 32.10 -2.69 +16.8 BarcWomLd N WIL 70.29 60.92 66.00 0 -1.6 BarIvrsUST Q TAPR 30.68 19.30 5 27.69 12 28.10 26.50 +1.09 +26.1 BaringsCp s N MCI 1.20 7.9 16.36 14.70 3 15.25 44 15.40 15.11 +.19 -.1 BaringsPt N MPV 1.08 7.3 15.65 13.83 6 14.70 51 14.95 14.70 -.01 +4.3 BarHilc rt Q BHACR .45 .11 3 .14 3 .14 .14 -.01 -12.5 B&N Ed n N BNED .60 9.1 11.12 4.99 181 6.57 1041 6.66 6.21 +.19 -20.3 BarnesNob N BKS .60 9.8 8.41 4.10 286 6.10 3395 6.20 5.85 +.15 -9.0 Barnes N B .64f 1.1 55 72.87 52.42 178 59.69 1458 60.25 58.69 +.17 -5.7 Barnwell A BRN 2.95 1.62 15 1.71 31 1.81 1.63 +.03 -17.8sBarrettB lf Q BBSI 1.00 1.1 37 90.78 44.52 17 86.97 115 90.78 86.74 -1.88 +34.9 BarrickG N ABX .12 .9 27 18.35 11.07 3705 13.02 35028 13.16 12.81 -.06 -10.0 BasicEnS N XYZ .45 tBasicEn n N BAS 29.58 11.94 536 12.74 2492 13.66 11.94 +.22 -45.7 BassettF Q BSET .44 1.5 25 41.30 27.48 35 28.70 169 29.40 27.85 +.85 -23.7sBaxter s N BAX .76f 1.0 35 75.46 56.83 3040 74.78 20125 75.46 72.66 +2.08 +15.7sBayCom n Q BCML 25.35 22.50 46 24.66 288 25.35 23.99 +.55 +6.8 BaytexE g N BTE 7 4.85 2.13 2258 4.21 12267 4.38 3.87 +.09 +40.3 BeacnRfg Q BECN 22 66.48 38.71 938 43.86 5840 44.01 41.53 +2.31 -31.2 BeasleyB Q BBGI .20 1.7 4 14.40 8.55 11 11.45 39 11.80 10.70 -14.6 BeazerHm N BZH 18 23.24 11.99 568 15.94 1830 16.02 14.71 +.79 -17.0 BectDck N BDX 3.00f 1.3 94 248.39 187.27 711 231.84 4631 232.15 225.04 +7.65 +8.3 BectDk pfA N BDXA 63.84 54.18 23 60.34 836 60.43 58.74 +1.43 +4.2 BedBath Q BBBY .64f 3.3 6 37.49 16.52 4819 19.56 18792 19.64 17.77 +1.73 -11.1sBeiGene n Q BGNE 219.19 38.14 256 216.77 1559 220.10 196.43 +12.72 +121.8 BelFuse A Q BELFA .24 1.2 21 29.90 15.24 19.85 5 20.50 18.95 +.95 -9.0 BelFuseB Q BELFB .28 1.4 19 33.45 17.10 14 20.00 107 21.50 19.40 +.60 -20.6 Belden N BDC .20 .3 11 87.15 53.65 373 58.54 2534 58.56 54.37 +3.70 -24.1 Belden pfB N BDCpB 114.45 74.97 28 82.68 390 82.68 77.33 +4.62 -19.8 Belltrx g rs N BXE 1 3.32 .99 76 1.05 865 1.17 1.04 -.09 -38.9 Belleroph n Q BLPH 2.74 1.00 746 2.53 2305 2.58 2.21 +.30 -1.9 BellicumP Q BLCM 14.49 5.02 314 8.43 2583 8.68 8.00 -.10 +.2 Belmond N BEL 14.20 10.30 329 11.95 1799 12.20 11.85 -.10 -2.4 Bemis N BMS 1.24 2.9 17 49.84 40.60 319 42.69 2317 43.26 41.81 +.11 -10.7 BenchElec N BHE .60 2.1 20 35.80 25.75 344 29.20 1611 29.30 27.80 +1.10 +.3 BenefBncp Q BNCL .24a 1.4 17.50 14.40 75 16.90 593 17.00 16.45 +.30 +2.7 Benefitfoc Q BNFT 37.10 21.75 134 33.55 880 35.05 32.93 -.80 +24.3 BenitecB n Q BNTC 4.20 1.85 0 2.49 23 2.84 2.45 -.05 -15.9 Berkley N WRB 1.52e 1.9 17 79.74 62.00 238 78.31 1356 78.39 76.80 +1.78 +9.3 Berkley pfB N WRBpB 1.41 5.6 26.21 23.67 46 25.37 154 25.49 24.20 +1.14 +.6 Berkly pfC N WRBpC 27.24 24.45 23 25.29 79 25.45 24.92 +.23 -3.4 Berkly pfD N WRBpD 1.44 5.8 26.92 24.10 21 24.92 162 25.11 24.47 +.40 -3.9 BerkHa A N BRK/A 24 326350.03 250000.00 0 294055.00 1 294540.00 286200.00 +4855.01 -1.2 BerkH B N BRK/B 27 217.62 166.64 3640 196.01 21727 196.40 190.14 +3.78 -1.1sBerkHBcp N BHLB .88 2.0 19 44.10 32.85 7069 43.00 9942 44.10 39.65 +3.20 +17.5tBerryPlas N BERY 18 61.71 46.59 2811 47.29 10304 48.69 46.36 -.91 -19.4 BestBuy N BBY 1.80f 2.5 26 79.90 51.61 2816 72.31 17972 72.67 68.64 +3.46 +5.6 Best Inc n N BSTI 13.25 8.08 1550 11.97 8076 12.20 11.73 +.07 +33.3 Beyondsp n Q BYSI 48.49 19.55 6 27.41 34 28.00 26.10 -.04 -5.7 Big 5Sprt Q BGFV .60 7.0 9 14.55 5.05 220 8.60 1381 8.65 8.03 +.55 +13.2 BigLots N BIG 1.20 2.8 13 64.42 36.20 2162 42.76 13337 43.40 38.30 +4.07 -23.8 BigRockP n Q BRPA 10.93 9.58 1 9.93 1 9.93 9.90 +.06 +2.6 BigRock rt Q BRPAR .74 .29 .49 8 .50 .45 +32.4 BigRock un Q BRPAU 11.00 9.99 10.57 2 10.65 10.57 -.03 +3.3 Biglari B N BH 5 269.58 176.19 14 200.86 1752 217.55 196.01 -15.30 -20.2stBiglari A N BH/A 1019.50 995.00 2 995.34 4 1036.79 961.00 -35.67 sBilibili n Q BILI 68 18.16 9.62 10506 18.95 25027 19.35 15.60 +2.04 +68.6sBioRadA N BIO 79 299.37 208.95 110 299.59 819 300.43 289.10 +8.95 +25.5sBioRadB N BIO/B 77 295.00 210.71 0 296.20 0 296.20 295.95 +9.20 +24.3sBioTechne Q TECH 1.28 .8 53 160.51 109.12 130 159.73 971 160.51 150.57 +8.76 +23.3 BioDlvry lf Q BDSI 3.60 1.70 372 2.80 3389 3.00 2.51 +.18 -5.1 BioHiTch n Q BHTG 4.55 2.68 17 3.80 87 3.94 3.36 +.17 -16.5sBioLifeSol Q BLFS 11.05 2.13 91 10.21 613 11.05 9.93 -.07 +70.2 BioLneRx h Q BLRX 1.34 .78 1845 .92 3404 .97 .85 +.01 -15.6 BioXcelT n Q BTAI 11.94 6.76 43 10.35 203 11.84 10.30 -.78 -6.2 BioanlySys Q BASI 30 2.95 1.37 10 1.51 32 1.63 1.50 -.13 -38.4 Bioblast rs Q ORPN 5.99 1.81 44 2.25 265 2.40 2.21 -1.6 Biocept rs Q BIOC 1.64 .17 450 .22 4424 .24 .20 +.01 -68.3 Biocryst Q BCRX 6.67 3.95 960 5.76 4269 6.46 5.74 -.48 +17.3 Biofront n Q BFRA 32 17.98 11.25 16 13.94 22 16.06 12.88 +1.04 +14.5 Biogen Q BIIB 19 370.57 249.17 1509 303.29 6748 307.91 295.76 +6.20 -4.8 BiohvnPh n N BHVN 39.51 16.50 318 35.67 1750 36.14 33.97 +.64 +32.2 BioMarin Q BMRN 100.03 75.81 965 90.64 4839 92.88 89.87 -1.28 +1.6 Biomeri n Q BMRA 9.32 2.30 25 3.60 89 4.25 3.37 -.61 -3.7 BiondVax n Q BVXV 10.75 4.60 4 6.40 24 6.52 6.35 -.01 +19.4 BioPhrmX A BPMX .54 .10 5958 .26 26806 .28 .24 -.00 +140.9 BioScrip Q BIOS 3.39 1.80 752 2.53 2741 2.62 2.40 -.08 -13.1 BioSpecif Q BSTC 26 53.77 38.05 12 42.99 70 44.76 42.54 -.01 -.8 BiostrPh rs Q BSPM 5.97 1.18 8 2.30 159 2.44 2.19 -.12 +29.8sBioTelem Q BEAT 47.10 23.30 668 44.30 2005 47.10 42.70 +.60 +48.2 BioTime A BTX 3 3.50 2.08 340 2.26 2125 2.53 2.25 -.12 +5.1 BirksGrp A BGI 2.77 1.01 44 1.47 441 1.62 1.38 +.05 +13.1 BisnCap n Q BCAC 10.05 9.67 9.98 1 9.98 9.98 +1.1 BisnCap un Q BCACU 11.37 10.05 10.49 7 10.74 10.42 -.36 +2.1 BisnCap rt Q BCACR .52 .25 17 .33 17 .33 .30 -.02 -12.9 BitautoH N BITA 34 54.42 18.47 882 25.66 6252 27.74 24.28 -.35 -19.3 BlackBox Q BBOX .48 20.2 8.90 1.80 66 2.38 377 2.50 2.30 -.08 -33.1 BlkHillsCp N BKH 1.90f 3.4 17 72.02 50.49 352 56.06 2564 57.51 55.30 -.96 -6.7 BlkHCp un N BKHU 78.74 56.40 100 60.78 530 62.25 60.47 -2.22 -8.1 BlKnight n N BKI 48 53.00 42.70 508 51.95 3851 52.10 50.75 +1.25 +17.7 BlRidgAc n Q BRAC 9.78 9.52 9.78 2 9.78 9.78 +1.3sBlRidgAc rt Q BRACR .35 .22 7 .33 47 .43 .31 +.03 +17.9 BlRidgA un Q BRACU 10.60 9.97 10.35 4 10.35 10.32 +.03 +2.1 BlkStMin n N BSM 1.25 6.7 22 19.03 15.12 229 18.52 922 18.77 17.85 +.38 +3.2 BlackLin n Q BL 45.19 28.79 244 43.62 1580 44.65 42.57 +.98 +33.0 BlkRkCap Q BKCC .72 11.2 92 7.82 5.48 405 6.43 1888 6.53 6.20 +.25 +3.2 Blckbaud Q BLKB .48 .5 68 116.07 81.64 141 102.63 917 103.81 99.16 +3.37 +8.6 BlackBerry N BB 21 14.55 8.47 2608 12.10 18963 12.55 11.65 +.46 +8.3 BlkhwkNet Q HAWK 47.00 32.60 713 45.15 4612 45.20 45.00 +.13 +26.6 BlackRock N BLK 11.52 2.1 23 594.52 408.62 370 549.41 2417 557.00 531.05 +13.23 +6.9tBlrk22Gl n N BGIO 10.20 9.10 32 9.12 290 9.27 9.10 -.14 -6.9 BlkBldAm N BBN 1.58 7.3 23.96 21.26 82 21.75 621 21.84 21.67 -.05 -6.2 BlkCA18 N BJZ .33 2.2 15.35 14.37 11 14.84 68 14.85 14.82 +.02 +1.9 BlkCAIT N BFZ .87 6.6 14.81 12.83 40 13.05 354 13.10 12.95 -.01 -5.3 BlkCorBd N BHK .78 6.1 14.26 12.71 86 12.83 461 12.95 12.76 -.08 -8.6 BlkCpHiY N HYT .84 7.9 11.47 10.41 208 10.62 1140 10.69 10.54 +.06 -2.9 BlkCrdAllo N BTZ .97 7.8 13.66 12.24 137 12.35 662 12.43 12.29 -.04 -7.3 BlkDbtStr rs N DSU .82 7.2 11.86 11.26 97 11.37 583 11.38 11.31 +.04 -2.8 BlkEngyRs N BGR 1.32 8.8 15.63 12.32 83 15.05 388 15.25 14.77 +.05 +6.1 BlkEnhC&I N CII 1.20 7.3 17.08 14.46 98 16.42 622 16.46 16.24 +.18 +.2 BlkEEqDv N BDJ .56 6.1 9.65 8.03 267 9.25 1527 9.27 9.13 +.08 +.2 BlEnhGvIn N EGF .66 5.1 14.14 12.69 3 12.86 29 12.90 12.80 -.05 -4.0 BlkFltRtInc N FRA .81 5.7 14.63 13.70 111 14.13 718 14.23 14.06 -.05 +2.5tBlkFloatR N BGT .70 5.2 14.33 13.35 48 13.40 286 13.54 13.35 -.07 -3.7 BlkFL2020 N BFO .37 2.6 15.18 13.46 8 14.23 18 14.44 14.22 -.02 -1.3 BlkGlbOp N BOE 1.16 10.4 13.08 10.09 122 11.23 947 11.28 11.14 +.02 -10.2 BlkHlthSci N BME 2.40 6.4 38.00 32.81 28 37.68 148 37.80 36.82 +.68 +3.2 BlkIT N BKT .37 6.4 6.40 5.70 23 5.77 410 5.81 5.74 -.02 -6.5 BlkIntlG&I N BGY .59 10.0 6.85 5.63 221 5.88 1264 5.95 5.88 -.03 -9.8 BlkIQM N BKN .74a 5.3 15.75 13.49 18 13.96 155 14.00 13.82 -6.4 BlkLtdD N BLW .95 6.3 16.30 14.88 66 14.97 367 14.98 14.89 +.09 -5.8 BlkLTMu N BTA .65a 5.7 12.54 11.09 33 11.33 146 11.36 11.28 -.01 -5.6 BlkMultSec N BIT 1.40a 8.0 18.77 16.56 127 17.40 677 17.45 17.25 +.17 -4.1 BlkMuIntD N MUI .59a 4.5 14.41 12.92 88 13.24 391 13.25 13.07 +.06 -4.9 BlkMuNYInt N MNE .69 5.4 14.45 12.53 6 12.75 42 12.76 12.63 +.06 -6.3 BlkMunihCA N MUC .64 4.8 15.19 12.99 58 13.26 415 13.31 13.21 -.06 -6.6 BlkMunHIQ N MFL .86 6.6 15.33 12.64 48 13.01 291 13.03 12.92 -11.0 BlMunhNYQ N MHN .61a 4.9 14.58 12.31 58 12.47 241 12.59 12.46 -.07 -6.9 BlMunhNJQ N MUJ .71a 5.4 14.96 13.10 52 13.23 353 13.39 13.20 -.12 -8.6 BlkMunihQ N MUS .81 6.5 14.22 12.28 27 12.45 201 12.57 12.45 -.08 -7.0 BlkMunHQ2 N MUE .82 6.7 14.33 12.03 64 12.21 320 12.30 12.19 -.08 -12.2 BlMunyCAQ N MCA .88 6.6 15.69 13.18 137 13.33 423 13.46 13.31 -.13 -9.1 BlkMunyInv N MYF .97 7.0 17.88 13.61 31 13.84 154 13.94 13.78 -.01 -6.8 BlkMunyIQ N MFT .85 6.5 15.32 12.83 18 13.15 110 13.29 13.14 -.12 -5.7 BlkMYMIQ N MIY .83 6.3 14.35 12.95 82 13.16 210 13.26 13.14 -.05 -6.0 BlMunyNYQ N MYN .57a 4.8 13.43 11.79 59 12.00 326 12.08 11.96 -.03 -7.1 BlkMunyPaQ N MPA .86 6.3 14.91 13.35 14 13.54 103 13.66 13.50 -.07 -5.6 BlMunyQlty N MQY .96 6.8 16.10 13.66 49 14.02 236 14.04 13.93 +.05 -7.6 BlkMuniyQ3 N MYI .70 5.5 14.86 12.36 251 12.67 970 12.70 12.60 +.06 -8.3 BlkMuniast N MUA .65a 4.9 15.84 13.04 43 13.26 254 13.31 13.19 -11.4 Blk2018 N BPK .06 .4 15.07 14.71 15 14.99 104 15.00 14.98 +.01 +1.5 BlkMu2020 N BKK .47a 3.1 15.89 14.92 22 15.18 149 15.19 15.11 +.03 +1.2 BlkMuBdT N BBK .76a 5.3 16.47 13.95 8 14.24 93 14.32 14.17 -.04 -6.0 BlkMuIIQ N BAF .82 5.9 15.58 13.68 15 13.90 82 14.17 13.85 -.05 -6.1 BlkMunIIT N BBF .87 6.6 15.80 12.75 26 13.08 199 13.40 13.00 -.07 -6.7 BlkMuIQT N BYM .86 6.6 15.24 12.92 33 13.15 248 13.23 13.05 -.07 -7.3 BlkMuIT N BFK .78 6.0 14.72 12.67 94 12.92 380 12.97 12.87 -.02 -8.3 BlkMuTTT N BTT .86a 4.0 23.60 20.98 110 21.45 405 21.60 21.36 -.13 -4.0 BlkMunienh N MEN .73a 6.9 12.46 10.34 36 10.57 213 10.63 10.56 -.04 -9.3 BlkMunihld N MHD .89a 5.7 18.25 14.90 23 15.63 116 15.74 15.34 +.26 -5.4 BlkMunihd2 N MUH .81a 5.8 16.63 13.58 37 13.91 117 13.97 13.87 +.03 -5.9 BlkMuniv2 N MVT .88a 6.2 16.16 13.84 15 14.11 133 14.17 14.08 +.01 -8.7 BlMunyldCA N MYC .74a 5.8 15.72 13.10 36 13.39 250 13.46 13.34 -.02 -9.5 BlkMuniyld N MYD .80a 6.0 15.73 13.04 63 13.35 453 13.40 13.28 +.04 -8.1 BlkMunyNJ N MYJ .90 6.5 17.48 13.67 29 13.88 157 14.12 13.84 -.05 -12.2 BlMunQlt2 N MQT .80 6.7 13.91 11.88 24 12.07 153 12.15 12.02 -.06 -7.9 BlkNJMB A BLJ .83a 6.1 16.21 13.37 4 13.61 36 13.97 13.61 -7.6tBlkNJIT N BNJ .76 5.5 16.35 13.68 6 13.76 61 14.00 13.68 -.02 -8.6 BlkNY18 N BLH .03 .2 14.98 14.66 2 14.83 8 14.83 14.76 +.03 +.9 BlkNYMB N BQH .74 5.6 15.65 12.96 2 13.11 10 13.21 13.11 -.04 -10.9 BlkNYIQT N BSE .69 5.5 14.00 12.14 2 12.44 40 12.50 12.38 +.03 -5.5 BlkNYIT N BNY .83 6.4 15.50 12.60 8 12.97 73 13.01 12.91 +.02 -9.3 BlkRsCmdy N BCX .79 8.2 10.50 7.76 201 9.57 1169 9.71 9.45 -.01 -2.0sBlkSciTch N BST 1.20 3.5 35.36 22.03 134 34.45 639 35.36 34.17 +.19 +29.1 BlkStMT N BSD .78a 6.2 15.61 12.41 7 12.68 55 12.73 12.64 +.05 -7.3 BlkU&Inf N BUI 1.45 7.3 21.74 19.08 27 19.79 148 20.10 19.75 -.15 -8.5 BlkstFltRt N BSL 1.08 6.0 18.51 17.01 23 18.03 153 18.30 17.95 -.04 +.2 BlkstGSOSt N BGB 1.26 7.9 16.22 15.51 114 15.86 629 15.90 15.82 -.04 +1.0 Blackstone N BX 2.70e 8.2 15 37.52 29.58 1555 32.75 11890 33.03 32.18 +.41 +2.3 BlkstnMtg N BXMT 2.48 7.8 13 33.08 29.51 512 31.70 3709 31.88 31.56 +.05 -1.5 BlkLSCrInc N BGX 1.18 7.0 17.05 15.45 51 16.85 258 16.85 16.57 +.06 +5.8 BlinkCh n Q BLNK 8.65 1.28 611 5.55 8121 7.23 5.31 -1.53 +77.9 BlinkCh wt Q BLNKW BlockHR N HRB .96 3.3 24 31.80 23.60 2321 29.15 11602 29.29 27.86 +1.26 +11.2 sBlonderT A BDR 2.20 .38 140 1.14 3025 2.20 1.13 -.22 +88.1 BloominBr Q BLMN .36 1.7 17 25.00 16.11 1411 21.52 8764 22.36 20.95 +.62 +.8sBlucora Q BCOR 40.60 19.05 577 39.30 2183 40.60 37.40 +.80 +77.8 BlueAprn n N APRN 10.10 1.72 2119 3.20 26185 3.46 2.91 +.01 -20.6 BlueBird Q BLBD 8 24.99 15.66 150 19.00 589 19.15 18.60 +.15 -4.5tBlueCapRe N BCRH 1.20 11.8 20.20 10.30 38 10.20 205 11.25 10.20 -1.00 -15.4 BlueHBcp Q BHBK .60a 2.8 27 22.05 17.35 33 21.55 256 21.75 20.65 +.80 +7.2 BluebBio Q BLUE 236.17 85.65 472 182.15 4642 199.70 179.90 -.25 +2.3 BluegVac n N BXG .60 2.8 24.55 13.00 54 21.50 335 21.72 20.68 +.40 +17.7 BlueknEP Q BKEP .58 16.3 6.85 3.30 136 3.55 807 3.85 3.50 -.25 -30.4tBluekn pf Q BKEPP .72 11.1 8.05 6.02 89 6.47 988 6.48 6.02 +.15 -16.7sBlueLinx rs N BXC 13 42.23 7.57 147 41.51 686 42.23 38.26 +.93 +325.3 BlueprtM n Q BPMC 109.00 34.67 452 66.87 5798 79.90 64.61 -17.61 -11.3 BluerkRsd A BRG 1.16 12.8 13.77 7.02 138 9.04 574 9.23 8.78 +.08 -10.6 BluerkRs pf A BRGpA 2.06 8.1 27.00 24.53 7 25.42 40 25.68 25.26 +.02 -3.6 BluerkR pfD A BRGpD 1.78 7.9 26.25 20.84 7 22.51 31 22.75 22.25 +.36 -10.7 BluerkR pfC A BRGpC 1.91 7.8 26.50 22.48 2 24.40 18 24.46 24.16 +.05 -4.1 BdwlkPpl N BWP .40 3.8 10 18.29 9.10 395 10.49 2574 10.65 10.39 -.04 -18.7sBoeing N BA 6.84 1.9 39 374.48 188.05 3262 369.50 17975 374.48 358.85 +12.78 +25.3sBofI Hld s Q BOFI 20 44.98 21.60 472 44.38 3742 44.98 41.21 +2.87 +48.4 BofI pf Q BOFIL 1.56 6.1 28.33 24.25 1 25.60 4 25.73 25.51 -.13 -.8 Boingo Q WIFI 28.34 14.33 384 23.23 1958 23.48 22.10 +1.22 +3.2sBoiseCasc N BCC .28 .6 17 49.30 27.60 349 48.60 1595 49.30 48.05 +.25 +21.8 Bojangles n Q BOJA 8 17.45 11.35 101 14.85 901 15.25 14.50 +.15 +25.8 BonanzaCE N BCEI 37.50 23.33 172 33.78 882 36.93 33.34 -2.83 +22.4 BonsoElec Q BNSO 4.10 1.96 1 3.24 5 3.31 3.19 +.05 +32.2 BookingHl Q BKNG 30 2228.99 1630.56 256 2136.54 1624 2157.16 2121.92 +7.60 +22.9 BootBarn N BOOT 13 26.25 6.10 386 23.49 2816 25.00 23.05 -1.17 +41.4sBoozAllnH N BAH .76 1.7 22 45.73 31.06 1079 44.67 4945 45.73 44.24 -.15 +17.2 BorgWarn N BWA .68 1.4 14 58.22 40.00 1409 50.02 6395 51.00 49.80 +.07 -2.1 BorqsTch Q BRQS 95 10.50 4.00 2 5.70 10 6.44 5.60 -.05 +4.6sBostBeer N SAM 32 263.35 128.70 139 259.15 649 263.35 251.15 +4.15 +35.6 BosOma n Q BOMN 35.49 12.15 90 24.04 397 26.19 23.60 -1.09 -25.8sBostPrv Q BPFH .48 2.7 20 17.80 13.95 265 17.55 2223 17.85 17.00 +.40 +13.6 BostPrv pf Q BPFHP 1.74 7.0 26.29 24.92 6 24.98 82 25.05 24.97 -2.6 BostProp N BXP 3.20f 2.6 29 131.84 111.57 503 122.65 2856 124.13 121.18 +1.15 -5.7 BosProp pfB N BXPpB 1.31 5.4 26.94 22.69 6 24.10 113 24.24 23.85 +.13 -4.6sBostonSci N BSX 22 31.18 24.54 13645 31.95 41044 31.98 30.38 +1.36 +28.9sBttmlnT Q EPAY 68 50.26 24.60 384 49.94 2003 50.26 48.51 +1.48 +44.0 BldrG&IFd N BIF .11a 1.0 11.84 9.54 489 10.69 922 10.80 10.63 -.04 -3.6 BovieMed A BVX 4.29 2.17 56 3.81 268 4.22 3.75 -.38 +46.5 BowlA A BWL/A .68 4.5 42 16.64 13.43 1 15.15 2 15.75 15.00 -.60 +1.0 Box Inc n N BOX 28.68 17.25 4444 25.83 22377 26.77 25.16 -.46 +22.3 Boxlight n Q BOXL 17.40 3.00 171 5.77 1025 7.24 5.61 -1.27 -.3 BoydGm N BYD .20 24 40.44 24.17 1374 36.58 6653 38.80 36.51 -2.03 +4.4sBradyCp N BRC .83 2.1 25 40.60 31.70 189 39.75 1062 40.60 39.25 +.50 +4.9 BraemHot N BHR .64 6.1 8 11.34 8.44 132 10.44 798 11.02 10.41 -.44 +7.3sBrainstorm Q BCLI 5.35 2.88 159 4.62 1389 5.35 4.50 -.57 +17.9 Brandyw N BDN .72 4.4 15 18.69 15.21 1669 16.43 8827 16.47 16.15 +.11 -9.7 BrasilAgro N LND 4.55 3.21 1 3.50 122 3.63 3.31 -.11 -.1 Braskem N BAK .78e 3.4 33.73 19.01 566 23.17 3399 24.17 21.32 -.69 -11.8sBridgeBcp Q BDGE .92 2.5 18 38.00 29.80 34 37.30 208 38.00 34.34 -.05 +6.6tBridglne rs Q BLIN 4.45 1.19 858 1.27 1381 1.46 1.19 -.16 -47.7 BridgptEd N BPI 30 15.40 5.31 176 7.26 979 7.46 6.95 +.18 -12.5 BridgBcs n Q BWB 13.87 12.60 74 12.76 637 13.05 12.71 +.06 +1.1 BridgfdFds Q BRID 14 21.55 11.05 3 14.51 25 15.20 14.36 -.59 +15.6 BrigStrat N BGG .56 3.0 11 27.34 17.11 238 18.71 1235 18.90 18.17 +.17 -26.3sBrightHrz N BFAM 52 106.24 75.65 225 107.49 1516 107.57 101.85 +5.78 +14.4 BrghtSch n N BEDU 28.18 11.59 897 18.61 1285 19.25 17.63 +.14 -.3 Brightcove Q BCOV 10.65 5.98 103 10.15 642 10.60 10.15 -.30 +43.0 BrghtFn n Q BHF 70.00 46.14 772 46.70 3924 47.83 46.15 -.58 -20.4sBrinker N EAT 1.52 3.2 15 47.48 29.50 1565 47.90 6921 48.17 43.72 +4.71 +23.3 Brinks N BCO .60 .7 88.10 64.35 326 80.20 2847 81.90 77.55 +2.25 +1.9 BrMySq N BMY 1.60 3.0 53 70.05 49.96 4687 53.16 41056 53.22 49.97 +.03 -13.3 BristowGp N BRS .28 2.2 18.91 6.36 512 12.78 4233 13.24 11.86 +.82 -5.1tBritATob s N BTI 2.24e 4.5 71.87 48.71 2020 49.31 9863 51.15 48.71 -1.46 -26.4 BrixmorP N BRX 1.10 6.5 14 20.59 13.74 3007 16.80 20907 16.85 15.66 +1.01 -10.0 BroadcInc Q AVGO 7.00 2.7 10 285.68 221.98 7369 257.97 23779 266.48 253.74 +1.63 +.4sBroadrdgF N BR 1.46 1.2 36 119.75 71.58 757 119.40 4314 119.99 116.65 +3.12 +31.8 BroadVis Q BVSN 4.50 1.77 26 2.10 855 3.10 1.80 +.20 -41.7 BrdwyFn h Q BYFC 70 2.67 1.91 8 2.10 37 2.20 2.01 -.04 -11.0 BroadwdE Q BWEN 5.24 2.10 16 2.46 139 2.67 2.46 -.15 -9.6 Brookdale N BKD 15.66 6.28 2180 9.02 15028 9.07 8.04 +.99 -7.0 BrkfdAs g s N BAM .60 1.5 14 44.33 37.22 530 41.27 2410 41.30 40.16 +1.22 -5.2 BrookBus n N BBU .25 .6 41.42 26.27 15 40.61 88 40.99 39.30 +.78 +17.6 BrkfDtla pf N DTLAp 1.91 7.7 31.31 23.62 14 24.77 147 25.45 24.77 -.48 -14.0 BrkGblInf N INF 1.40 11.5 13.99 11.02 41 12.18 199 12.38 12.06 -.07 -5.8 BrkfInfra s N BIP 1.88 5.0 27 46.88 37.27 259 37.82 1587 38.21 37.41 -.13 -15.6 BrkfldPrp Q BPY 1.26 6.3 24.96 18.13 100 19.93 916 20.15 19.54 +.27 -10.1 BrkRlAs n N RA .20p 24.39 21.06 93 22.99 642 23.05 22.91 +.09 -1.6 BrkfReEn N BEP 1.96 6.3 36.00 29.74 183 30.88 506 31.27 30.43 -.02 -11.5sBrklneB Q BRKL .40f 2.1 22 19.08 13.60 212 19.05 1250 19.20 18.45 +.55 +21.3 BrooksAuto Q BRKS .40 1.3 34 34.77 21.61 958 31.58 3422 33.94 30.84 -1.96 +32.4sBrwnBrn s N BRO .30 1.1 28 28.37 21.15 662 28.48 2820 28.52 27.91 +.44 BrownFA s N BF/A .79 1.5 30 57.70 35.69 44 51.26 263 54.76 49.69 -2.65 +2.5 BrownFB s N BF/B 30 59.58 37.71 2196 52.97 10878 56.61 51.03 -2.46 BrukerCp Q BRKR .16 .5 30 36.53 26.98 748 31.78 3297 32.03 30.37 +1.28 -7.4sBrunswick N BC .76 1.1 19 69.15 48.04 766 68.69 5337 69.15 64.93 +3.70 +24.4sBrynMawr Q BMTC .88 1.8 30 48.90 38.75 79 48.05 338 48.90 47.25 +.60 +8.7 Bsquare Q BSQR 5.84 2.90 11 3.15 146 3.45 3.00 -.05 -32.3 Buckeye N BPL 5.05 13.9 11 65.90 35.24 1313 36.45 6912 38.50 35.83 +.68 -26.4sBuckle N BKE 1.00e 3.6 15 27.95 13.50 365 28.05 2294 28.05 25.10 +3.05 +18.1 Buenavent N BVN 16.80 10.87 803 15.81 4225 16.20 15.65 +.16 +12.3 BldBear N BBW 27 11.35 7.25 91 7.75 689 7.93 7.40 +.05 -15.8 BldrFstSrc Q BLDR 20 23.28 13.80 793 20.28 3290 20.33 19.14 +1.22 -6.9 BungeLt N BG 2.00f 2.9 30 83.20 63.87 1064 69.17 12674 70.74 68.96 -.72 +3.1sBurlStrs N BURL 33 157.80 79.07 788 156.41 6160 157.80 149.72 +6.44 +27.1 BusinFst n Q BFST .08p 85 30.00 23.10 34 24.53 416 25.90 23.51 +.61 -2.9 BylineBc n N BY 24.80 19.02 22 21.98 188 22.24 21.70 +.19 -4.3C -:C&F Fnc Q CFFI 1.36 2.2 19 65.05 45.28 12 61.05 45 61.80 59.80 +.20 +5.3 C&J Eng n N CJ 36.57 22.99 1215 25.21 4136 26.82 24.72 -.89 -24.7 CTrkMH23 N MLPC .89e 6.0 16.87 12.85 14.95 2 15.10 14.82 +.22 -1.8 CA Inc Q CA 1.02 2.8 16 37.25 30.45 2149 36.28 11361 36.53 35.98 +.27 +9.0sCAE Inc g N CAE .36 21.43 15.66 87 21.37 574 21.43 20.87 +.21 +15.1 CAI Intl N CAI 7 40.11 19.35 131 24.06 958 24.38 22.73 -.07 -15.0sCAS Med Q CASM 1.75 .59 104 1.67 1340 1.75 1.54 +.12 +116.9 CASI Phr h Q CASI 8.42 .91 181 6.44 995 6.74 6.26 -.03 +98.2sCB FnSvcs Q CBFV .88 2.5 23 36.95 25.38 10 35.00 61 36.95 34.73 -.13 +16.7 CBAK Eng Q CBAK 2.35 1.20 4 1.20 56 1.30 1.20 -.03 -18.6sCBIZ Inc N CBZ 25 21.55 14.05 401 21.50 1244 21.55 20.90 +.50 +39.2 CBL Asc N CBL .80 14.0 3 9.67 3.80 4092 5.72 20758 5.78 4.99 +.69 +1.1 CBL pfD N CBLpD 1.84 9.5 24.96 16.30 101 19.45 376 19.63 18.60 +.66 -11.0 CBL pfE N CBLpE 1.66 9.5 25.08 15.06 55 17.53 400 17.65 16.71 +.70 -20.5 CBOE Glb Q CBOE 1.08 1.0 42 138.54 86.10 1258 103.95 5753 104.50 97.56 +5.53 -16.6 CBRE GRE N IGR .60 7.9 8.05 7.17 199 7.57 1075 7.59 7.46 +.10 -4.4sCBRE Grp N CBRE 19 48.44 34.38 1283 48.59 7624 48.62 46.09 +2.52 +12.2 CBS A N CBS/A .72f 1.4 15 68.86 47.98 2 51.43 20 51.91 50.17 +1.43 -14.0 CBS B N CBS .72 1.4 12 68.75 47.54 1985 51.13 15656 51.60 49.79 +1.33 -13.3sCBTX Inc n Q CBTX .20 .6 32.19 27.00 157 32.11 858 32.24 29.97 +2.07 +8.3 CCA Inds A CAW 14 3.81 2.75 2 2.95 27 3.05 2.95 -.10 -6.3 CDK Globl Q CDK .60 .9 26 76.04 59.33 2099 64.99 6215 65.50 64.33 +.38 -8.8sCDW Corp Q CDW .84 1.0 30 85.49 58.57 454 84.71 4240 85.49 80.99 +3.71 +21.9 CEVA Inc Q CEVA 26 51.80 27.35 86 34.05 696 34.90 33.65 +.10 -26.2 CF Inds s N CF 1.20 2.8 45.00 26.51 3296 43.18 14818 43.42 40.26 +2.71 +1.5 CGG rs N CGG 1 7.50 1.88 17 2.45 174 2.71 2.41 -.20 -45.2sCGI g N GIB 63.19 48.94 78 62.30 624 63.19 61.60 +.54 +14.7 CH Robins Q CHRW 1.84 2.1 26 100.18 63.41 1211 88.32 9202 88.60 87.09 +.80 -.9 CHF Sol rs Q CHFS 32.60 2.50 118 2.68 599 2.90 2.64 -.21 -22.5 CHS Inc pf Q CHSCP 2.00 6.6 31.47 28.89 38 30.25 148 30.80 29.80 +.45 +.4 CHS pfB Q CHSCO 1.97 6.8 29.86 27.78 20 28.78 60 28.80 28.24 +.56 -.1 CHS pfB2 Q CHSCN 1.78 6.4 29.99 26.16 7 27.92 44 27.98 27.30 +.45 +2.0 CHS pfB3 Q CHSCM 1.69 6.2 28.99 25.56 11 27.16 170 27.17 26.55 +.48 +2.6 CHS pfB4 Q CHSCL 1.88 6.7 29.90 27.15 22 28.27 104 28.28 27.81 +.29 +.4 CIM CmTr Q CMCT .50a 3.3 41 20.45 11.75 1 15.05 11 15.25 14.75 +.20 -21.2 CIT Grp N CIT .64 1.2 21 56.14 43.25 945 52.08 5485 52.39 50.44 +1.77 +5.8 CKX Lands A CKX .12m 1.1 45 12.10 9.60 0 10.85 2 11.20 10.53 -.05 +6.6tCLPS Inc n Q CLPS 6.34 4.70 240 5.20 454 5.40 4.70 -.05 -5.6 CM Finan Q CMFN 1.00 10.4 7 10.80 7.40 98 9.60 397 9.75 8.95 -.05 +17.8 CM SevSt n Q CMSS 9.87 9.59 9.85 0 9.85 9.85 +2.1 CM SvSt un Q CMSSU 10.50 9.93 93 10.35 263 10.35 10.22 +.15 +3.9 CM SevSt rt Q CMSSR .40 .01 155 .35 382 .35 .32 +.08 +9.4sCME Grp Q CME 2.80a 1.6 37 174.36 116.63 1428 170.97 11012 174.36 167.52 +4.14 +17.1 CMS Eng N CMS 1.43 3.3 26 50.83 40.48 1286 43.35 11388 45.51 43.03 -1.82 -8.4 CNA Fn N CNA 1.20a 2.5 14 55.62 46.09 128 48.51 764 48.71 47.22 +1.29 -8.6sCNBFnPA Q CCNE .66 2.1 17 31.87 21.13 21 31.01 97 31.87 30.24 +.21 +18.2 CNH Indl N CNHI .14e 1.2 15.65 10.87 1287 11.49 6484 11.97 11.43 -.26 -14.3tCNO Fincl N CNO .40f 2.0 13 26.47 19.32 806 19.79 6827 20.45 19.32 -.49 -19.8 CNOOC N CEO 4.92e 2.9 185.72 108.05 222 168.76 961 174.14 167.74 +.65 +17.6 CNX Midst N CNXM 1.30f 7.0 11 21.05 15.25 46 18.51 311 19.05 18.30 -.30 +10.4 CNX Resc N CNX .04 .2 18.08 11.30 3221 17.33 11117 17.55 15.93 +.78 +18.5 ConslCoal n N CCR 2.05 12.8 16.65 13.15 14 16.00 72 16.41 15.90 -.30 +2.2sCONSOL n N CEIX 20 48.12 19.51 378 44.14 2196 48.12 43.71 -1.56 +11.7 CPFL Eng N CPL .12e 1.0 17.69 10.63 36 12.06 172 12.64 10.96 -.13 +4.9sCPI Aero A CVU 17 10.80 7.80 33 11.10 209 11.10 9.70 +1.25 +24.0 CPI Crd rs Q PMTS 18.50 2.23 9 2.85 42 2.89 2.68 +.02 -22.3 CPS Tech Q CPSH 32 2.20 1.04 2 1.59 125 1.81 1.55 -.18 -4.2 CRA Intl Q CRAI .68 1.2 29 58.74 33.18 81 54.95 286 56.36 53.95 +.40 +22.2 CRH Med A CRHM 6.00 1.46 6 3.55 276 3.70 3.45 +34.0 CRH N CRH .72e 1.9 39.32 32.47 313 38.00 2826 38.46 37.28 +.85 +5.3 CRISPR n Q CRSP 73.90 13.67 970 68.15 5874 70.09 61.58 +1.02 +190.2 CSG Sys Q CSGS .84 2.0 26 48.82 37.21 159 41.91 813 42.37 39.92 +.61 -4.4 CSI Comp Q CCLP .75 13.0 8.05 4.12 87 5.76 619 5.84 5.55 +.01 +5.2 CsopChiA50 N AFTY 1.17e 6.9 20.51 14.72 5 16.96 24 17.27 16.85 +.13 -3.7 CSP Inc Q CSPI .44 4.6 21 18.89 8.75 3 9.50 12 9.73 9.34 -.14 -39.9 CSS Inds N CSS .80 4.7 30.29 15.13 67 17.00 499 18.49 16.56 +1.02 -38.9sCSW Ind n Q CSWI 35 52.10 34.85 112 51.10 482 52.85 47.95 +2.10 +11.2sCSX Q CSX .88 1.3 10 65.95 47.99 5163 67.07 21888 67.14 63.74 +1.63 +21.9 CTI BioP rs Q CTIC 4.99 2.45 518 4.97 1295 4.99 4.27 +.54 +85.4 CTI Inds Q CTIB 6.12 3.25 1 4.55 42 4.95 4.19 +.15 +11.8sCTS N CTS .16 .5 27 33.95 20.80 75 33.25 470 33.95 32.90 +.45 +29.1 CUI Glbl Q CUI 4.35 2.44 193 2.73 731 2.81 2.65 -.03 -.7 CURO Gp n N CURO 47 24.87 13.50 171 23.23 1073 23.62 22.73 +.27 +65.0 CVB Fncl Q CVBF .56 2.3 22 25.49 19.58 351 23.86 2338 24.11 23.17 +.41 +1.3 CVD Eqp Q CVV 19 13.50 6.85 8 7.53 74 7.93 7.06 +.23 -35.2 CVR Engy N CVI 3.00f 7.5 47.67 16.75 746 40.25 4607 42.72 38.80 +.15 +8.1 CVR Ptrs N UAN .71e 25.4 4.20 2.58 670 2.80 2956 3.03 2.77 -.16 -14.6 CVR Rfng N CVRR 2.95e 21 26.00 6.70 806 24.10 7023 25.75 23.10 -.05 +45.6 CVS Health N CVS 2.00 3.0 12 84.00 60.14 5445 66.03 37716 66.07 62.66 +1.96 -8.9 CYS Invest N CYS .88 12.1 7 8.98 6.25 672 7.28 5767 7.40 7.19 -.03 -9.3 CYSInv pfA N CYSpA 1.94 7.7 25.73 24.01 2 25.29 39 25.32 25.23 +.08 +1.1 CYSInv pfB N CYSpB 1.88 7.5 25.32 23.40 12 24.90 109 24.90 24.69 +.22 +.5 CabGS flt34 N GYB .83 3.6 23.75 22.03 9 22.74 30 22.85 22.72 -.05 -1.1 CabcoJCP97 N PFH 1.91 14.4 18.74 11.00 12 13.31 51 13.31 12.72 +.47 -9.8 CabAT&T34 N GYC .83 3.6 24.90 21.30 1 23.15 4 23.17 22.79 -.01 +2.6 CableOne n N CABO 7.00 1.0 34 788.00 597.40 58 681.62 313 687.00 645.47 +30.13 -3.1 Cabot N CBT 1.32f 2.1 18 68.63 50.56 496 64.10 3075 64.30 62.09 +2.49 +4.1sCabotMicro Q CCMP 1.60f 1.4 43 119.32 68.00 151 116.47 594 119.32 113.57 +1.92 +23.8 CabotO&G N COG .24 1.0 44 29.57 21.71 4986 23.54 27729 23.62 22.21 +.51 -17.7sCACI N CACI 15 169.45 118.10 93 169.00 515 169.45 166.40 +2.45 +27.7 Cactus n N WHD 37.50 19.18 193 33.00 2098 33.61 29.02 +1.09 +63.0sCadencB n N CADE .13 .4 68 30.50 20.00 2097 31.24 7236 31.44 29.15 +1.89 +15.2 Cadence Q CDNS 55 46.00 32.85 1422 44.07 9584 44.50 42.88 +.86 +5.4 Cadiz h Q CDZI 15.00 9.65 103 12.00 414 13.15 11.85 -.65 -15.8 CaesarStne Q CSTE .29e 36 38.00 12.50 404 16.95 2685 17.05 15.75 +1.00 -23.0 CaesarsEnt Q CZR 14.50 10.48 6738 11.75 64137 12.30 11.55 -.25 -7.1 CafePress Q PRSS 2.68 1.26 31 1.38 88 1.44 1.32 -.03 -25.2 Cal-Maine Q CALM 2.49e 5.0 97 50.45 33.40 220 49.35 1962 49.65 46.25 +2.55 +11.0 Caladriu rs Q CLBS 6.35 2.63 9 3.88 147 4.00 3.75 -.11 +10.5sCalaCvHi Q CHY 1.20 9.5 12.64 10.60 184 12.68 1066 12.72 12.39 +.32 +7.0sCalaCvOp Q CHI 1.14 9.7 11.84 10.01 166 11.81 867 11.84 11.69 +.17 +5.5sCalaCv&Inc Q CCD 2.00 9.1 22.00 18.15 72 22.04 357 22.12 21.54 +.54 +9.8 CalaGDyIn Q CHW .84 9.1 9.87 8.28 175 9.21 767 9.21 8.98 +.09 +1.4 CalaGTR Q CGO 1.20 8.5 16.34 12.36 20 14.08 105 14.38 13.78 +.16 -6.5sCalaStrTR Q CSQ .99 7.7 12.92 11.00 229 12.94 1380 12.94 12.55 +.38 +7.1 CalAmp Q CAMP 47 25.45 17.52 122 21.76 1055 22.27 21.28 +.38 +1.5 CalavoGr h Q CVGW .95f 1.1 38 98.85 65.75 235 85.10 1457 91.70 83.00 -4.40 +.8 CaledoMn n A CMCL .28 3.2 9.94 5.17 3 8.85 25 9.27 8.64 -.37 +19.8 Caleres N CAL .28 .8 16 37.06 22.39 346 35.00 2723 35.56 33.68 +.40 +4.5sCalifRes rs N CRC 41.00 6.47 1503 40.37 8632 41.00 35.70 +3.76 +107.7 CalifWtr N CWT .75 1.9 28 46.15 35.25 182 39.05 1163 40.45 38.60 -.95 -13.9 Calithera Q CALA 20.05 4.85 235 5.05 1226 5.45 5.00 -.25 -39.5 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Saturday, June 9, 2018

PAGE 54

sCalix N CALX 7.95 4.65 133 7.80 1301 7.95 7.30 +.50 +31.1sCallGolf N ELY .04 .2 42 19.83 12.04 730 19.90 4782 19.94 19.21 +.75 +42.9 CallonPet N CPE 23 14.65 9.34 8908 10.14 54167 11.16 10.05 -.98 -16.5 Callon pfA N CPEpA 5.00 9.7 53.45 47.11 7 51.69 40 52.24 51.32 -.20 +.8 CalumetSp Q CLMT 9.95 3.95 60 8.25 1070 8.75 8.07 -.30 +7.1 Calyxt n Q CLXT 31.89 9.26 95 18.96 423 19.17 17.44 +.09 -13.9 CambLrn Q ABCD 1.36 12.8 34 13.77 4.67 158 10.61 725 10.71 10.01 +.49 +86.8 Cambrex N CBM 17 62.30 42.55 686 45.70 2761 47.10 44.93 -.25 -4.8 CambriaYld N SYLD .49e 1.2 41.00 33.28 4 39.74 29 39.78 38.88 +1.11 +3.5 CambFgnY N FYLD .75e 2.8 27.94 23.28 1 26.81 13 26.93 26.42 +.40 +1.7 CambGblV N GVAL .54e 2.2 28.50 23.05 37 24.86 416 24.92 24.59 +.29 -2.9 CamGblMo N GMOM .56e 2.0 29.42 24.76 6 27.80 68 27.93 27.48 +.25 +1.5 CambGlAss A GAA .55e 2.0 28.60 25.73 5 27.41 33 27.52 27.30 +.05 -.3 CambrEmS N EYLD 38.25 29.46 1 34.46 219 36.27 34.46 -.73 -.7 CambEq n N CCOR 26.18 24.39 3 24.87 36 24.89 24.76 +.10 -3.7 CambTail n N TAIL 24.87 20.78 8 20.98 32 21.17 20.88 -.18 -7.1 CamValMom N VAMO 28.07 22.55 32 26.70 84 26.81 26.20 +.51 +7.0 CambrBc n Q CATC 1.92 2.2 90.95 70.00 51 85.65 68 89.00 85.19 -2.74 +7.3 CamdnN s Q CAC 1.00f 2.1 24 47.41 37.10 15 46.56 172 47.15 46.32 -.05 +10.5 CamdenPT N CPT 3.08f 3.4 24 96.39 78.19 535 91.13 2901 91.25 89.20 +1.89 -1.0sCameco g N CCJ .40 12.16 7.68 3085 11.68 21864 12.16 10.52 +1.23 +26.5tCampSp N CPB 1.40 4.1 11 57.47 32.63 4487 34.05 24412 34.18 32.63 +.77 -29.2 CampWrl n N CWH .54 2.2 47.62 18.16 6457 24.59 21536 24.79 18.64 +5.76 -45.0 Camtek h Q CAMT .56 6.7 13 8.60 4.17 44 8.42 348 8.54 8.10 +.29 +47.2 Can-Fite A CANF 13 2.75 1.24 62 1.29 247 1.36 1.26 -.07 -12.8sCdaGoose n N GOOS 44.80 16.96 854 43.23 3587 44.80 42.25 +.69 +37.0 CIBC g N CM 5.32 9 100.01 78.79 282 89.07 1208 89.10 86.80 +1.81 -8.6 CdnNR gs N CNI 1.33 85.73 70.59 763 83.35 3989 83.93 82.03 +.23 +1.0 CdnNRs gs N CNQ 1.34 38.20 27.52 3062 33.74 15180 34.76 33.36 -.72 -5.5 CP Rwy g N CP 2.60f 193.49 150.91 531 192.38 5075 193.44 189.68 +.75 +5.3tCdnSolar Q CSIQ 5 19.09 12.04 2111 12.34 14892 15.38 12.04 -3.35 -26.8 CancerGen Q CGIX 4.35 .82 142 1.02 441 1.03 .93 +.04 -44.9 CannaeHl n N CNNE 21.34 16.16 1522 20.56 4082 20.83 19.89 +.49 +20.7 Canon N CAJ 40.67 32.20 325 34.11 2110 34.39 33.94 +.14 -8.8 CantelMed N CMD .14e .1 43 130.92 72.82 199 99.98 1869 109.27 98.38 -8.86 -2.8 CantbryPk Q CPHC .28f 1.8 25 17.72 10.50 0 15.95 13 16.65 15.95 -.30 -1.8 CpStarFn n Q CSTR 57 22.22 16.00 16 20.05 103 20.70 19.68 -.61 -3.5 CapellaEd Q CPLA 1.72 1.8 27 98.20 65.15 34 97.00 210 98.05 94.05 +2.10 +25.3 CapCtyBk Q CCBG .28 1.2 23 26.50 18.93 19 23.77 111 24.12 22.57 +1.04 +3.6 CapOne N COF 1.60 1.6 21 106.50 76.98 1688 96.97 9641 97.82 93.38 +2.20 -2.6 CapOne pfC N COFpC 1.56 6.0 26.79 25.49 34 25.97 188 25.98 25.78 +.14 -.8 CapOne pfD N COFpD 1.68 6.2 27.67 25.82 25 26.88 150 26.94 26.51 +.29 +.2 CapOne pfF N COFpF 1.55 5.9 27.31 25.49 20 26.34 211 26.46 26.21 +.08 -2.6 CapOne pfB N COFpP 1.50 5.9 25.61 24.91 42 25.40 236 25.43 25.32 +.02 +.4 CpOne pf H N COFpH 27.19 25.12 57 26.28 282 26.28 25.96 +.29 -2.4 CapOne pfG N COFpG 25.55 23.25 69 24.35 444 24.49 23.95 +.32 -2.7 CapProd Q CPLP .32 10.4 17 4.00 2.98 178 3.09 1327 3.12 3.04 +.02 -8.0 CapSenL N CSU 16.72 9.15 172 11.21 977 11.32 10.90 -.01 -16.9sCapSwst Q CSWC 1.16a 6.1 19 18.00 14.85 27 18.87 195 19.04 16.89 +1.86 +14.0 CapitalaF Q CPTA 1.00 11.9 13.75 6.88 167 8.37 396 8.58 8.13 +.06 +15.0 Capitala22 Q CPTAL 1.50 5.9 26.15 24.13 3 25.26 17 25.26 24.56 +.54 +.2 CapFedFn Q CFFN .34a 2.5 22 15.11 12.19 267 13.51 1665 13.55 13.20 +.27 +.7 CapInv n N CIC 10.10 9.60 9.76 2 9.80 9.76 -.04 +.8 Capricor Q CAPR 4.25 .63 179 1.26 748 1.35 1.25 -.07 -20.3 CapsteadM N CMO .64 7.0 13 11.14 8.17 383 9.10 2830 9.30 9.03 -.07 +5.2 Capstd pfE N CMOpE 1.88 7.4 25.85 24.62 10 25.29 124 25.33 25.14 +.14 -.2sCpstnTur rs Q CPST 1.90 .58 2861 1.58 7958 1.90 1.51 -.05 +105.2 CarGurus n Q CARG 40.60 25.85 1206 34.95 7596 35.04 32.64 +1.41 +16.6 CaraThera Q CARA 28.50 11.11 560 16.26 3532 16.50 14.95 +.95 +32.8 CarboCer N CRR 12.69 5.83 497 9.13 1943 9.96 9.01 -.66 -10.3sCarbBlk n Q CBLK 27.74 22.56 550 25.68 3562 27.74 23.80 +1.94 +7.3sCarbonite Q CARB 40.00 18.55 167 39.25 2167 40.00 37.50 +.55 +56.4 CardnlHlth N CAH 1.90f 3.6 13 80.37 50.79 1939 53.35 12769 53.77 52.39 +.69 -12.9 CardiovSys Q CSII 33.11 20.58 70 29.66 653 30.54 29.12 -.51 +25.2sCardlytc n Q CDLX 23.45 11.10 200 21.77 990 23.45 20.25 +.95 +62.8 Cardtronic Q CATM 12 34.90 15.80 406 25.62 2430 28.44 25.42 +.01 +38.3 CareTrust Q CTRE .82f 4.9 33 19.86 12.73 295 16.68 2890 16.88 16.47 +.11 -.5sCare.com N CRCM 22.92 12.80 262 22.08 1431 22.92 20.86 +.93 +22.4sCareDx h Q CDNA 15.51 .98 660 15.13 3962 15.51 12.82 +1.69 +106.1sCareerEd Q CECO .30f 1.8 16.49 8.10 411 16.23 1889 16.49 15.50 +.50 +34.4 Carlisle N CSL 1.48 1.3 19 119.21 92.09 367 111.14 1327 111.96 108.34 +2.33 -2.2 CarlyleGp Q CG 1.41e 6.2 9 25.90 17.15 234 22.75 1806 23.05 22.35 +.45 -.7tCarlGp pfA Q TCGP 1.47 6.2 25.85 23.17 11 23.64 228 23.69 23.17 +.24 -6.8 CarMax N KMX 21 77.64 57.05 1400 73.79 7842 73.97 70.12 +3.90 +15.1tCarnival N CCL 2.00 3.3 15 72.70 60.30 2877 60.94 27840 63.58 60.30 -2.23 -8.2tCarnUK N CUK 1.80f 2.9 72.29 61.40 298 61.55 2632 65.34 61.14 -3.44 -7.1sCaroFin s Q CARO .24 .6 23 45.58 30.40 153 42.76 792 45.58 42.30 -1.75 +15.1 CarolTrBk Q CART 30 10.00 6.91 1 8.10 25 8.25 8.05 -.09 -15.2 CarpTech N CRS .72 1.3 43 61.49 35.01 448 55.87 2809 59.69 55.74 -3.68 +9.6 CarrSrv N CSV .30 1.2 17 28.96 23.15 65 25.15 618 25.37 24.08 +.55 -2.2 Carrizo Q CRZO 27 28.72 11.10 3321 26.59 15473 26.80 23.80 +1.71 +25.0 CarrolsRst Q TAST 17 13.58 9.90 142 13.10 1253 13.35 12.55 +.45 +7.8 Cars.cm N CARS 32.28 20.94 1665 27.60 5653 28.03 26.11 +1.29 -4.3 Carters N CRI 1.80 1.6 18 129.00 83.84 567 112.60 3490 113.21 108.45 +4.00 -4.2sCarvana A n N CVNA 35.43 12.13 1258 36.04 6327 36.55 28.06 +7.87 +88.5 CarverBc lf Q CARV 52 11.94 2.01 10 5.15 105 5.88 5.15 -.25 +77.1 CasaSys n Q CASA 34.21 13.25 560 20.37 3583 21.23 18.90 +1.27 +14.7 CasellaW Q CWST 27.50 14.39 139 23.66 829 24.19 23.50 -.20 +2.8 Caseys Q CASY 1.04 1.1 24 128.51 95.18 503 96.61 2599 98.97 95.67 -.09 -13.7sCassInfo Q CASS 1.04f 1.6 32 67.32 53.23 50 65.61 232 67.32 62.35 +3.25 +12.7 CastleBr A ROX 2.01 .98 232 1.26 1032 1.28 1.24 -.01 +3.3 CastlightH N CSLT 4.75 3.15 344 3.75 1696 3.80 3.65 +.05 Catabasis n Q CATB 3.78 1.09 355 1.48 1486 1.76 1.47 -.25 -.7 Catalent N CTLT 69 47.87 33.42 549 40.14 2978 40.29 38.91 +.50 -2.3 CatalstB rs Q CBIO 37.00 3.11 102 23.96 918 25.84 23.02 -.02 +75.7 CatalystPh Q CPRX 4.51 2.09 534 3.38 4570 3.71 3.27 -.25 -13.6 Catasys n Q CATS 7.40 3.30 19 6.61 141 7.02 6.36 +.20 +76.3 CatchMTim N CTT .54 4.2 13.73 10.81 205 12.89 1024 13.03 12.79 +.08 -1.8 Caterpillar N CAT 3.12 2.0 19 173.19 102.31 3254 155.32 18429 157.93 152.02 +1.80 -1.4 CathayGen Q CATY .96 2.2 20 45.59 34.00 432 43.68 1941 44.05 42.50 +.98 +3.6sCatoCp N CATO 1.32 5.5 24 25.66 10.76 526 24.14 2597 25.66 23.09 +1.25 +51.6sCavcoInd Q CVCO 37 224.95 107.05 91 216.85 353 224.95 213.50 -2.10 +42.1 Cavium Q CAVM 92.66 56.96 890 85.10 5324 87.85 83.62 +.44 +1.5 CecoEnv Q CECE .30 4.7 10.69 4.00 172 6.34 934 7.03 5.81 +.50 +23.6 CedarF N FUN 3.56 5.4 17 72.48 59.66 102 66.47 550 66.89 64.83 +.49 +2.3 CedarRlty N CDR .20 4.4 11 6.29 3.54 249 4.53 2030 4.65 4.43 +.10 -25.5 CedarR pfB N CDRpB 1.81 7.7 25.67 22.03 4 23.40 20 23.50 23.07 +.34 -7.4 CedrRT pfC N CDRpC 1.63 8.0 25.39 18.82 25 20.46 337 20.51 19.70 +.76 -18.3 Cel-Sci rs A CVM 3.69 1.30 135 2.80 1102 3.14 2.70 -.19 +48.1sCelanese N CE 1.84 1.6 14 118.40 89.08 584 117.11 4835 118.40 114.43 +1.92 +9.4 Celcuity n Q CELC 22.73 11.10 48 19.47 190 19.74 18.28 +.97 +2.7 Celestic g N CLS 10 14.20 9.79 188 12.38 1890 12.47 12.16 +.27 +18.1 Celgene Q CELG 24 147.17 74.13 3869 79.06 27755 79.67 77.38 +.02 -24.2 Celgene rt Q CELGZ 1.61 .11 15 .37 55 .40 .34 -61.5 Cellcom N CEL 7 10.62 6.40 4 6.75 21 6.98 6.72 -.21 -33.8 CelldexTh Q CLDX 3.26 .58 2221 .65 17063 .67 .60 +.06 -77.2 CellectBio n Q APOP 13.50 6.12 1 7.15 55 7.50 6.96 -.32 +2.1 Cellct wt rs Q CLRBW .33 .10 .10 Cellectar rs Q CLRB 2.06 .84 457 1.01 8689 1.27 .90 +.05 -26.3 Cellectis n Q CLLS 38.85 21.25 186 29.95 681 31.03 29.41 -.42 +2.7 CallularBio Q CBMG 22.75 6.75 90 18.10 283 19.30 17.00 +.70 +60.9 Celsion rs Q CLSN 6.06 1.24 173 2.55 668 2.67 2.51 -.06 -4.9 CelsiusH n Q CELH 7.00 3.42 170 4.86 861 5.00 4.60 +.16 -7.4 Celyad n Q CYAD 64.75 25.55 18 29.80 49 31.40 28.50 -.29 -30.9 Cementos N CPAC .50e 4.1 14.11 10.80 0 12.30 37 12.35 12.00 +.36 -.8 Cemex N CX .29t 10.37 5.72 9345 6.03 50823 6.07 5.88 +.08 -19.6tCemig pf N CIG .08e 4.4 2.93 1.66 6973 1.82 41542 2.05 1.66 -.18 -11.7tCemig N CIG/C .08e 4.6 3.16 1.59 1 1.75 58 1.95 1.59 -.17 -5.5 Cemtrex rs Q CETX .02p 8 3.73 1.90 154 2.45 344 2.47 2.25 +.17 -3.9 Cemtrx pf Q CETXP .58t 7.62 4.20 0 4.93 1 4.93 4.80 -.10 -2.6 CenovusE N CVE .20 8 11.52 6.76 2140 10.04 25775 10.51 9.47 -.36 +10.0sCentene s N CNC 19 119.84 74.73 1211 119.81 5499 119.84 116.50 +2.24 +18.8 CntRsDvA Q CDEV 22.14 14.10 3086 16.93 19443 17.29 15.78 +.01 -14.5 CC MLPInf N CEN 1.25 13.2 11.62 8.12 153 9.48 992 9.58 9.36 +.03 -4.8 CenterPnt N CNP 1.11 4.4 18 30.45 24.81 2999 25.35 17909 26.04 25.10 -.31 -10.6 CntrStBk Q CSFL .40 1.3 32.27 21.77 548 31.88 2838 32.11 31.02 +.71 +23.9tCentElBr B N EBR/B 9.06 3.76 167 4.00 809 5.09 3.76 -.48 -41.1tCentElecBr N EBR 7.86 3.35 1496 3.48 4889 4.41 3.35 -.59 -38.9 CEurMed Q CETV 5.20 3.70 166 3.95 825 4.00 3.75 +.15 -15.1 CnEurRusT N CEE .56e 2.4 28.32 20.88 8 23.66 33 23.98 23.32 -.11 -3.0 CentrlFedl Q CFBK 26 2.75 2.00 4 2.36 98 2.45 2.33 -.03 -14.2 CentGard lf Q CENT 23 43.30 30.26 75 42.75 357 42.79 40.06 +2.13 +9.8 CenGrdA lf Q CENTA 41.34 28.61 103 39.86 755 39.99 37.61 +2.05 +5.7 CenPacFn N CPF .84f 2.8 19 33.15 27.34 81 30.19 618 30.52 29.57 +.62 +1.2 CentSecur A CET 1.78e .7 29.00 24.12 20 28.62 85 28.74 28.16 +.71 +4.5 CntlVyCm Q CVCY .28 1.3 17 23.28 18.05 12 21.82 87 22.00 21.59 +.15 +8.1 CentrusEn A LEU 5.26 3.30 9 3.59 47 3.74 3.54 -.08 -10.5 CentAl Q CENX 26 24.77 12.94 557 17.19 4990 18.13 17.06 -.52 -12.5 CntyBcMA Q CNBKA .48 .6 89.40 59.40 6 78.90 20 80.50 78.85 -1.60 +.8 CentCas Q CNTY 39 9.85 6.28 54 8.55 352 8.72 8.12 +.10 -6.4 CentCmtys N CCS 15 36.00 21.90 598 31.55 1408 31.75 29.15 +1.75 +1.4 CntryLink N CTL 2.16 12.2 8 27.61 13.16 9326 17.65 53453 17.96 17.29 -.09 +5.8sCeragonN Q CRNT 3.56 1.64 467 3.49 2552 3.56 3.24 +.02 +76.3 Cerecor n Q CERC 5.74 .46 47 4.29 419 4.48 4.14 +.07 +34.1 CerdHCM n N CDAY 38.87 29.68 666 37.40 2596 38.85 34.39 +2.87 +22.5 Cerner Q CERN 31 73.86 52.05 1185 60.69 7959 61.45 59.21 +.96 -9.9 CerusCp Q CERS 6.99 2.10 634 6.61 4298 6.85 6.48 -.04 +95.6tCervecer N CCU .35e 1.4 30.35 24.98 185 25.40 721 26.42 24.98 -.51 -14.1 CescaTh rs Q KOOL 6.44 .42 1024 .51 2722 .53 .45 +.04 -83.0 Chaisma n Q CHMA 2.95 1.25 17 1.50 101 1.60 1.45 -.10 -11.8sChampO hrs Q CSBR 5.98 2.19 16 5.61 348 5.98 5.02 +.64 +44.6tChangyou Q CYOU 6 30.35 17.78 292 17.46 1402 19.40 17.33 -.96 -29.7sChannAdv N ECOM 15.35 8.30 63 14.65 495 15.35 14.35 -.20 +62.8 Chantic rs Q BURG 5.15 1.81 19 3.22 237 3.70 2.94 +.20 +22.4 CharlsCol h Q CTHR 1.60 .80 26 1.10 238 1.12 1.04 -18.5 ChRvLab N CRL 22 119.05 92.67 374 114.12 1652 114.42 107.66 +6.00 +4.3sChartInds Q GTLS 61 72.76 32.04 520 73.41 2278 74.27 66.61 +5.42 +56.7 ChartCm n Q CHTR 90 408.83 250.10 2899 277.26 9508 279.54 260.39 +15.39 -17.5 CharterFn Q CHFN .34f 1.3 25 25.64 15.81 53 25.39 680 25.55 24.37 +.56 +44.8 ChaseCorp A CCF .80f .7 36 129.55 83.35 18 120.30 86 125.00 120.30 -1.70 -.2 ChathLTr N CLDT 1.32 6.5 28 23.91 17.90 137 20.41 951 21.04 20.38 -.32 -10.3 ChkPoint Q CHKP 20 119.20 93.76 724 99.10 5322 100.19 97.29 +.06 -4.4 CheckC nrs Q CHEK 24.00 3.12 120 4.22 1570 4.74 4.12 +.06 -59.6tChckPnt n Q CKPT 10.50 2.97 22 3.08 271 3.48 2.97 -.05 -20.6 Cheesecake Q CAKE 1.16 2.1 17 59.29 38.34 552 54.06 3476 54.71 52.00 +2.02 +12.2 CheetahM N CMCM 18.18 7.54 1681 11.65 8749 12.61 11.64 -.65 -3.6 ChefsWhs Q CHEF 53 30.32 11.85 95 26.45 456 28.25 26.25 -1.30 +29.0sChegg N CHGG 28.73 11.53 1441 28.47 6834 28.85 27.64 +.37 +74.4sChembio Q CEMI 10.45 5.70 20 10.20 301 10.45 9.31 -.10 +24.4 Chemed N CHE 1.12 .3 49 335.99 186.09 128 326.99 801 332.90 321.69 -1.87 +34.6 ChemFinl Q CHFC 1.12 1.9 20 59.83 43.61 211 58.88 1410 59.22 55.92 +1.99 +10.1 ChemoCntx Q CCXI 45 15.08 5.42 311 12.02 1771 12.76 11.19 -.94 +102.0 Chemours n N CC .68 1.3 13 58.08 34.84 823 51.28 5829 51.90 49.45 +1.97 +2.4 ChemungF Q CHMG 1.04 2.0 25 56.83 37.08 6 51.51 41 53.52 51.07 -1.39 +7.1 CheniereEn A LNG .56p 68.04 40.36 1068 65.39 9527 66.69 64.96 -.61 +21.5sChenEnLP A CQP 2.20 6.3 36.31 26.41 818 34.67 2087 36.82 34.35 -.94 +17.0 ChenEnHld A CQH 2.04f 6.9 29 30.74 24.03 187 29.70 891 30.47 29.53 -.31 +7.3 Cherokee h Q CHKE .20 23.4 8.05 .62 131 .86 9787 1.35 .78 +.06 -55.0 CherHMtg N CHMI 1.96 10.7 4 19.43 16.01 475 18.39 1586 18.59 17.88 +.41 +2.2 ChrHMt pfA N CHMIpA 2.05 8.0 25.89 24.47 5 25.50 30 25.69 25.50 -.03 -1.2 ChesEng N CHK 8 5.29 2.53 39952 4.81 181001 4.88 4.20 +.28 +21.5 ChesEn pfD N CHKpD 4.50 8.3 55.98 45.99 5 54.36 37 54.74 50.20 +1.43 +9.4 ChesGranW N CHKR .32e 20.3 1 2.65 1.20 324 1.55 645 1.65 1.45 -.10 -16.2sChespkLdg N CHSP 1.60 5.0 33 32.84 24.08 351 32.18 1467 32.84 32.14 -.30 +18.8 ChespkUtil N CPK 1.48f 1.9 21 86.35 66.35 41 76.20 211 79.65 76.15 -3.05 -3.0 Chevron N CVX 4.48 3.5 56 133.88 102.55 5103 126.44 32191 127.98 121.55 +2.59 +1.0 ChiRivet A CVR .84 2.7 38.09 26.50 0 31.04 14 31.36 29.99 -.35 -2.4 ChkSoup n Q CSSE 13.26 6.19 18 9.65 84 10.25 9.65 -.76 +7.2 Chicos N CHS .34f 3.8 11 10.90 6.96 1869 9.06 14098 9.17 8.45 +.64 +2.7 ChildPlace Q PLCE 2.00 1.5 31 161.65 94.95 442 135.65 2400 137.15 130.40 +5.15 -6.7 Chimera rs N CIM 2.00 10.8 8 19.93 15.77 933 18.60 5186 18.60 18.35 +.23 +.6 Chimer pfA N CIMpA 2.00 7.8 26.74 24.51 4 25.52 56 25.68 25.32 +.19 -1.2 Chimer pfB N CIMpB 2.00 7.8 26.47 24.88 8 25.80 133 25.84 25.40 +.40 Chimerix Q CMRX 5.94 4.17 226 4.43 1366 4.96 4.43 -.27 -4.3 ChAdvCns Q CADC 9.75 1.55 44 3.70 326 3.80 2.95 +.60 -14.0 ChinAutLog Q CALI 8.77 1.50 89 2.82 384 3.10 2.68 -.10 -11.9 ChinaAuto Q CAAS 7 5.90 4.04 14 4.28 99 4.59 4.24 -.27 -10.8 ChinaBio Q CBPO 21 115.32 71.85 281 84.36 3408 90.45 81.36 -3.02 +7.1 ChinCer rs Q CCCL 4.28 1.25 9 1.59 62 1.73 1.52 +.01 -33.5 ChiCmCr h Q CCCR 4.00 .97 21 1.15 262 1.25 1.11 -.10 -16.7 ChiCustR n Q CCRC 23.40 10.75 132 18.04 714 18.20 17.04 +.48 +5.8 ChinaDEd N DL .45e 9 10.71 6.61 21 7.67 112 7.82 7.37 +.22 -17.3 ChinaEAir N CEA 45.33 24.44 25 42.59 160 43.84 39.13 +3.67 +17.8 ChiFnOnl Q JRJC 4.14 1.32 15 2.07 120 2.14 1.93 +.05 -22.8 ChinaFd N CHN .55e 2.4 24.76 17.92 113 22.66 164 22.86 22.41 +.38 +4.7 ChinaGreen N CGA .10e 8.3 2 2.11 1.20 65 1.21 299 1.25 1.21 -.02 -2.4 ChinaHGS Q HGSH 4 4.48 1.18 67 2.10 486 2.18 1.67 +.42 +71.0 ChnaIntNt n Q CIFS 66.10 10.81 128 19.17 696 23.50 18.90 -4.23 -54.3 ChinaJJ h Q CJJD 1.82 1.17 7 1.50 51 1.55 1.44 +21.0 ChinLend h Q CLDC .32e 15.5 6.24 1.66 7 2.06 588 3.85 1.80 +.26 -33.8 ChinaLife s N LFC .14e 1.0 17.85 13.48 259 14.54 1863 14.67 14.27 +.46 -6.9sChinaLdg s Q HTHT 39 49.45 18.75 1607 47.90 10118 49.45 45.48 +2.54 +32.7 ChinaMble N CHL 3.50e 7.6 56.93 44.49 527 45.82 2761 46.49 45.52 +.57 -9.3 ChinaNRes Q CHNR 4.23 1.88 28 2.25 1666 3.34 2.08 -.17 -15.6 ChiNBorun N BORN 2 1.57 1.10 14 1.33 93 1.36 1.28 -.00 +6.0 ChOnlEd n N COE 19.82 9.25 4 12.00 60 12.44 11.72 +.22 -4.0 ChinaPet N SNP 3.73e 3.9 105.61 69.60 114 95.49 1014 98.50 94.56 -1.69 +30.1 ChinaPhH A CPHI 1.45 .15 108 .25 1197 .27 .24 -.02 +44.3tChinRap n N XRF 12.86 2.88 560 2.65 1132 3.42 2.61 -.46 -53.7 ChiRecy rs Q CREG 9.39 .95 69 1.69 454 1.92 1.67 -.12 -39.6 ChinaSoAir N ZNH .64e 1.2 70.52 34.27 25 54.70 279 56.30 51.40 +3.80 +5.6 ChnaTcF rs Q CNTF 3.60 1.75 11 1.88 50 2.08 1.80 -.12 -27.5 ChinaTel N CHA 1.21e 2.6 53.78 41.28 53 47.43 334 48.07 47.04 +.30 -.1 ChinaUni N CHU 16.55 11.87 316 13.27 916 13.96 13.13 -.35 -1.9 ChXDPlas Q CXDC 3 5.00 3.55 15 3.85 133 4.00 3.85 -.08 -16.3 ChiXFsh rs A XNY 7.10 3.30 6.55 +33.9 ChinaYuch N CYD .90e 4.0 7 27.98 16.16 213 22.68 631 23.82 21.85 -.09 -5.5 ChinZenix N ZX 2.31 .86 8 1.33 64 1.40 1.30 -.01 +9.4 ChiCache lf Q CCIH 4.75 .72 82 1.29 814 1.43 1.28 -.06 -23.7 ChinaNt rs Q CNET 11.90 .90 70 2.96 2466 3.23 2.83 +.20 +171.6 ChipMOS Q IMOS 1.97e 13.0 20 21.99 13.49 68 15.13 232 15.24 14.60 +.50 -14.3 Chipotle N CMG 468.04 247.52 1388 453.38 3959 459.65 438.08 +14.76 +56.9 ChoiceHtls N CHH .86 1.1 40 85.35 59.60 303 81.40 1387 82.95 79.45 -.10 +4.9 ChrisBnk N CBK 1.55 .75 93 .81 1565 .82 .76 +.01 -36.5 ChromaDx n Q CDXC 7.24 2.86 227 3.77 1393 4.06 3.40 +.18 -35.9 ChubbLtd N CB 2.86e 2.1 17 157.50 128.82 1848 133.52 8290 133.74 129.14 +2.74 -8.6 ChungTel N CHT 1.29e 3.5 39.33 33.10 38 36.71 399 36.99 36.51 +.10 +3.6 ChurchDwt s N CHD .87f 1.8 54.18 43.21 1526 48.19 9430 48.34 46.32 +.87 -3.9 ChrchllD Q CHDN 1.52f .5 36 314.60 171.40 58 305.35 415 308.60 296.00 +9.10 +31.2sChuysHldg Q CHUY 32 31.35 18.00 138 30.50 501 31.35 29.65 +.60 +8.7 CideraTh n Q CDTX 8.80 3.70 109 5.40 925 6.10 5.35 -.30 -20.6 CienaCorp N CIEN 5 27.73 19.40 3338 24.32 17210 24.61 23.30 +.91 +16.2 Cigna N CI .04 17 227.13 163.02 1667 177.81 8163 178.04 170.01 +6.99 -12.4tCimarex N XEC .64 .7 18 130.16 82.45 1050 85.59 11711 87.82 82.45 -2.50 -29.9 Cimpress Q CMPR 171.76 80.61 144 144.12 830 145.29 138.13 +4.41 +20.2 CincB pfB N CBBpB 3.38 6.8 52.37 48.15 3 49.90 13 49.99 49.54 +.18 -2.1 CinciBell rs N CBB 53 22.20 11.65 468 12.30 3147 12.80 12.10 -.10 -41.0 CinnFin Q CINF 2.12 3.0 20 81.98 68.28 528 71.28 2166 71.36 69.12 +1.10 -4.9 Cinedigm rs Q CIDM 3.00 1.11 31 1.48 578 1.58 1.45 -.08 -1.3 Cinemark N CNK 1.28f 3.7 15 44.00 32.03 1048 34.23 6126 34.57 33.52 +.76 -1.7 CinerRes N CINR 2.27 8.9 13 29.36 22.61 5 25.39 45 26.96 25.11 -1.27 +1.1sCintas Q CTAS 1.62f .8 36 191.34 123.00 289 191.48 2024 191.58 184.97 +6.92 +22.9 Circor N CIR .15 .3 29 68.76 39.84 87 48.78 640 50.56 47.60 -.03 +.2 Cirrus Q CRUS 14 71.97 34.78 1697 37.53 5060 38.80 36.07 +1.08 -27.6 Cisco Q CSCO 1.32f 3.0 22 46.37 30.36 18780 43.48 96819 44.39 43.21 -.18 +13.5sCision N CISN 43 16.40 9.90 223 16.28 2127 16.40 15.00 +1.27 +37.2 CitiTrends Q CTRN .32 1.1 24 32.49 17.43 47 30.46 403 31.65 29.67 +.88 +15.1 CitGBP Dl n N UGBP 32.62 23.23 24.18 3 24.33 23.90 +.32 -8.7 CitCHF Dl n N UCHF 32.08 22.60 24.16 4 24.16 23.90 +.06 -9.0 Citi GBP n N DGBP 24.92 18.65 24.57 3 24.57 24.57 -.35 +15.2 CitEUR Dl n N UEUR 31.62 21.93 8 23.67 43 24.13 22.78 +.86 -14.1 Citi EUR n N DEUR 27.48 18.78 5 25.29 54 26.29 24.78 -.98 +10.2 Citi AUD n N DAUD 26.05 18.62 0 23.94 16 23.94 22.96 -.31 +19.7 CitAUD Dl n N UAUD 32.65 23.10 25.47 5 25.83 24.87 +.85 -4.6 Citi JPY n N DJPY 22.83 18.17 0 21.96 4 22.57 21.96 -.07 -3.7 CitJPY Dl n N UJPY 39.22 25.89 2 27.38 11 27.38 26.67 +.08 -6.3 Citi CHF n N DCHF 26.77 19.08 0 25.01 0 25.35 25.01 -.27 +6.1 Citigp pfN N CpN 1.97 7.3 27.81 25.85 34 26.88 666 26.90 26.77 +.03 -2.2 CgpVelLCrd N UWT 42.11 10.01 2444 30.36 16814 31.18 28.53 +.05 +23.9 CgpVelICrd N DWT 44.68 6.84 4919 9.13 28759 9.75 8.89 -.09 -35.0 Citigroup N C 1.28 1.9 12 80.70 63.16 11601 68.47 69253 69.00 66.46 +1.19 -8.0 Citigrp pfC N CpC 1.45 5.7 26.16 24.70 19 25.36 108 25.39 25.23 +.11 -.4 Citigp pfJ N CpJ 1.78 6.3 30.45 27.59 32 28.31 256 28.40 28.12 +.06 -1.9 Citigp pfK N CpK 1.72 6.3 29.99 26.85 61 27.36 520 27.40 27.11 +.20 -4.1 Citigrp pfS N CpS 1.58 6.0 27.40 25.44 44 26.26 406 26.33 26.13 +.12 -2.5 Citigrp pfL N CpL 1.72 6.6 27.53 25.71 21 25.95 165 26.09 25.82 +.08 -2.3 CitiusPh n Q CTXR 5.49 2.25 4 2.69 74 2.89 2.62 -.01 -29.2 Citiz&Nthn Q CZNC 1.08 4.1 22 26.75 22.00 13 26.21 64 26.62 25.67 +.32 +9.2 CtzCmtyBc Q CZWI .20f 1.5 16 14.43 12.73 2 13.51 14 13.95 13.51 -.47 +.1 CitizFincl N CFG .52 1.2 12 48.23 31.51 4120 41.98 21250 42.72 41.06 +.35 sCitizFst Q CZFC .23e .9 18 26.65 20.15 4 26.60 12 26.83 26.00 +.12 +10.8 CitizHold Q CIZN .96 4.3 17 26.00 21.18 0 22.35 7 22.65 22.00 -.10 -3.2 CitizInc N CIA 8.87 6.67 53 7.63 312 7.99 7.52 +.08 +3.8sCitrixSy s Q CTXS 30 109.43 73.34 2191 107.94 8164 109.43 106.91 +1.10 +22.7sCtyHld Q CHCO 1.84f 2.3 22 78.75 58.80 55 78.44 354 78.75 75.28 +3.01 +16.3 CityOffce g N CIO .94 10 13.93 10.03 141 12.40 1106 12.52 12.19 +.19 -4.7 CityOff pfA N CIOpA 1.66 6.9 26.47 22.78 14 24.19 22 24.20 23.76 +.39 -3.9 Civeo N CVEO 4.20 1.57 292 4.04 2117 4.13 3.88 +.12 +48.0sCivistaBcsh Q CIVB .28 1.1 18 25.67 18.82 26 24.97 123 25.67 24.40 +.37 +13.5sCivista pf Q CIVBP 1.63 2.0 80.00 60.51 80.00 1 80.00 72.50 +13.35 +8.2 CivitasSolu N CIVI 31 19.90 11.15 68 16.50 494 17.20 16.35 -.20 -3.5 Clarus Q CLAR 8.00 5.20 81 7.25 440 7.50 7.25 -.15 -7.6 ClayGSCn N GCE 1.43e 8.8 17.55 14.85 7 16.30 7 16.43 15.88 +.72 -2.1 CleanEngy Q CLNE 3.52 1.31 1718 2.98 10864 3.13 2.81 +.13 +46.8 CleanHarb N CLH 59.86 44.75 260 54.35 1791 54.35 52.77 +.66 +.3 ClearChan N CCO 5.75 3.60 131 4.60 485 4.80 4.30 +.30 ClrBrEnTR N CTR 1.35e 11.8 13.18 9.50 88 11.45 417 11.57 11.31 -.01 -1.5tClearOne Q CLRO .28 5.0 10.20 5.65 2 5.65 12 6.25 5.48 -.65 -36.9 ClrAllCGr n Q CACG 30.58 24.95 20 30.37 218 30.58 29.87 +.61 +9.0 ClrLgCap n N LRGE 31.89 26.78 31.88 0 31.88 31.88 +.16 +8.5 ClrDvStr n Q YLDE 29.07 25.33 0 28.03 6 28.03 27.64 +.49 +1.3 ClrbrgMLP N CBA .80m 10.3 9.58 6.53 113 7.80 733 7.93 7.76 -.06 -5.8 ClearEnFd N CEM 1.76f 12.0 17.36 12.10 84 14.64 638 14.82 14.54 -.10 -4.1 ClrbEOpFd N EMO 1.47e 13.0 13.36 9.56 118 11.28 465 11.40 11.21 -.02 -4.4tClearfield Q CLFD 23 15.30 10.35 43 10.45 230 11.01 10.35 -.40 -14.7 ClearsBio n Q CLSD 15.33 5.30 452 9.86 3147 9.99 8.78 +.11 +40.9 ClearSign Q CLIR 4.70 1.65 21 2.08 216 2.13 2.00 -42.4 ClearwPpr N CLW 13 50.60 22.51 242 23.65 887 25.05 23.30 -.35 -47.9 ClemPhr n Q CMTA 20.15 11.72 87 14.00 334 14.67 13.18 -.34 -26.2 CleBio hrs Q CBLI 4.25 2.24 4 2.73 32 2.79 2.70 -.04 -31.9 ClevCliffs N CLF 7 9.15 5.56 4474 8.48 37038 8.80 8.21 -.19 +17.6 ClipRlty n N CLPR .38 13.00 7.62 21 9.42 103 9.51 8.62 +.48 -5.7 Clorox N CLX 3.84 3.0 21 150.40 113.57 1111 126.75 5405 127.11 120.24 +6.31 -14.8 CloudPeak N CLD 5.70 2.76 502 3.71 4249 4.00 3.48 -.06 -16.6 Cloudera n N CLDR 22.43 12.57 3404 16.14 16349 17.34 15.66 -.49 -2.3 CloughGA A GLV 1.44 11.2 14.39 12.25 13 12.85 100 12.85 12.65 +.07 -3.7 CloughGEq A GLQ 1.38 9.7 14.39 12.33 70 14.20 372 14.20 13.95 +.20 +6.2 ClghGlbOp A GLO 1.20 10.8 11.67 10.40 203 11.10 804 11.13 11.00 +.06 +2.0 ClovisOnc Q CLVS 99.45 41.72 877 43.74 3783 48.43 43.31 -3.96 -35.7 CoDiagn n Q CODX 6.85 1.45 425 4.31 15673 6.66 4.00 -.48 +63.3sCoBizFncl Q COBZ .40f 1.7 36 23.48 15.72 99 22.92 561 23.48 22.71 +.25 +14.7sCoStar Q CSGP 92 402.26 242.76 157 401.85 1035 404.04 386.42 +16.41 +35.3sCoastwayB Q CWAY 75 27.65 19.55 10 27.70 99 27.75 27.50 +.20 +30.7 CCFemsa N KOF 1.75e 3.0 91.85 57.01 89 58.97 582 60.18 57.41 +.17 -15.3 CocaBtl Q COKE 1.00 .8 33 249.54 125.08 62 129.70 270 130.83 126.41 +3.04 -39.7 CocaCola N KO 1.56 3.5 74 48.62 41.45 12078 43.95 59865 44.00 43.04 +.83 -4.2 CocaCEur n N CCE 1.04 2.7 44.75 36.17 1222 38.42 5179 38.47 37.73 +.53 -3.6 CocrystP n Q COCP 6.45 1.61 136 2.50 469 2.58 2.16 +.25 -45.7 CodaOct n Q CODA 6.56 3.28 1 3.87 25 4.04 3.68 +.02 -18.9sCodexis Q CDXS 15.60 4.30 457 14.60 1998 15.60 14.50 -.45 +74.9 CdrsVlly Q CVLY .62b 2.0 18 33.46 22.82 34 30.33 124 30.59 29.69 -.14 +10.2 Coeur N CDE 97 9.87 6.71 1577 7.77 12733 7.96 7.60 -.14 +3.6sCoffeeH Q JVA 38 5.33 3.65 133 5.00 954 5.33 4.17 +.74 +17.5 CogentC Q CCOI 2.08f 4.0 54.85 35.75 198 51.75 1373 53.10 51.10 +.85 +14.2 Cognex s Q CGNX .18 .4 36 72.99 39.90 1342 47.52 5143 47.64 46.08 +1.17 -22.3 CognizTch Q CTSH .80 1.0 24 85.10 65.59 2504 77.11 14470 78.20 75.94 +.24 +8.6sCohBar n Q CWBR 8.88 4.44 97 8.24 967 8.88 7.11 +1.14 +65.8 Cohen n A COHN .80 7.3 12.00 7.50 6 10.91 15 11.10 10.55 -.03 +36.0 CohSClosed N FOF 1.04 8.1 13.52 11.60 37 12.87 225 12.89 12.72 +.10 -3.3 CohStGlbI N INB 1.12 11.9 10.44 9.05 72 9.43 322 9.50 9.36 +.02 -4.6 Cohen&Str N CNS 1.32f 3.2 19 47.83 36.29 135 40.70 620 40.77 38.98 +1.64 -13.9 CohStInfra N UTF 1.60 7.1 24.61 20.88 316 22.45 1535 22.74 22.43 +.01 -6.5 C&SLtDP&I N LDP 1.87 7.3 27.25 24.85 41 25.64 306 25.89 25.18 +.33 -1.6 C&SIncEgy N MIE 1.32 12.6 11.40 8.86 48 10.50 343 10.59 10.40 +.13 +2.4 CohStQIR N RQI .96 8.0 13.19 10.55 476 11.95 1280 11.95 11.73 +.19 -5.5 CohStRE N RNP 1.48 7.7 21.98 17.91 113 19.16 487 19.21 19.00 +.18 -9.9 CohStSelPf N PSF 2.06 7.6 29.16 25.16 27 27.16 143 27.37 26.23 +.75 -3.8 CohenStTR N RFI .96 7.6 13.03 11.50 47 12.56 260 12.60 12.41 +.09 -1.6 Coherent Q COHR 24 329.00 157.47 334 170.52 2244 170.74 163.92 +3.94 -39.6 CoherusBio Q CHRS 23.24 8.05 563 15.88 3750 16.53 14.88 +.28 +80.4 Cohu Q COHU .24 1.0 33 26.17 15.55 305 24.97 1721 25.96 24.29 +.51 +13.8tColfax N CFX 24 43.29 28.80 1197 31.61 6612 31.90 28.80 +.84 -20.2 ColgPalm N CL 1.68f 2.7 22 77.91 61.28 4782 63.34 21043 63.82 61.97 +.65 -16.1 CollPlant n Q CLGN 8.99 4.70 6.48 41 7.40 6.01 +.20 -27.6 CllctUnv Q CLCT .70 4.6 11 30.82 13.50 30 15.15 166 15.48 14.97 +.13 -47.1 Collegium n Q COLL 29.90 9.01 288 25.36 1676 26.04 23.73 +.99 +37.4 Colliers Q CIGI .10 .1 25 78.60 46.60 15 73.85 86 75.00 72.05 +1.85 +22.4 ColonyBk Q CBAN .20 1.3 15 19.50 11.10 3 15.55 22 16.50 15.35 -.45 +6.5 ColNthSC n N CLNC 21.20 18.16 296 18.78 1522 19.35 18.76 -.30 -8.6 ColNrthS n N CLNS 14.74 5.28 6949 5.82 34358 6.23 5.78 -.22 -49.0 ColNrth pfB N CLNSpB 2.06 8.2 25.76 22.26 10 25.23 226 25.32 25.19 +.03 -.7 ColNrth pfE N CLNSpE 2.19 8.5 27.52 23.86 8 25.75 36 25.82 25.65 +.01 -3.1 ColNrth pfG N CLNSpG 1.88 7.9 27.25 22.49 8 23.75 25 23.80 23.45 +.28 -5.6 ColNrth pfJ N CLNSpJ 24.84 21.48 20 22.91 134 23.10 22.91 -.14 -6.7 ColNrth pfI N CLNSpI 1.79 7.8 25.94 21.81 17 22.86 145 23.13 22.77 -.23 -9.2 ColNrth pfH N CLNSpH 1.78 7.8 26.00 21.61 12 22.88 34 23.04 22.86 -.21 -8.5 ColBnkg Q COLB 1.04f 2.3 23 48.06 35.67 199 44.36 983 44.73 41.18 +1.34 +2.1 Col Sust n N ESGW 32.13 27.20 30.17 3 30.17 29.99 +.50 Col SusInt n N ESGN 32.31 27.17 1 30.12 14 30.25 29.64 +.46 -1.4 Col SusUS n N ESGS 32.51 28.62 0 29.90 1 29.90 29.55 +.40 +1.0 ColumFn n Q CLBK 17.73 15.30 320 17.26 1863 17.37 17.03 +.19 +11.9 Col Bey N BBRC .50e 2.8 20.47 16.86 1 18.06 15 18.34 17.99 +.08 -2.0 ColEmxChi N XCEM 30.22 25.66 2 26.17 9 26.65 25.97 -.03 -5.4 ColQualDv N HILO .32e 2.1 17.10 13.72 0 15.08 5 15.42 15.08 +.08 -5.1 Col EMCns N ECON .10e .4 29.87 24.69 96 25.63 734 25.78 25.32 +.24 -8.9 Col IndiaC N INCO .03e .1 51.06 41.00 2 47.33 118 47.67 46.39 -.10 -4.6 Col IndiaInf N INXX .10e .7 16.79 12.85 7 13.34 57 13.45 13.08 -.12 -15.9tCol IndSC N SCIN .17e .9 25.98 17.47 2 18.62 28 18.63 17.47 -.28 -20.5 ColumbPT N CXP .80 3.5 13 23.31 19.55 710 22.70 4523 22.90 22.14 +.55 -1.1 ColSelTec N STK .92a 4.1 24.58 20.09 63 22.40 330 23.02 22.21 -.20 +.7sColuSprtw Q COLM .88 1.0 32 91.91 54.54 201 92.15 1148 92.64 88.83 +3.32 +28.2 Colmbus Q CMCO .20f .5 44.55 24.14 103 42.97 653 43.82 41.57 +.43 +7.5stcomScore n Q SCOR 25.00 23.26 59 23.48 345 25.00 23.26 -4.1 Comcast s Q CMCSA .76 2.4 15 44.00 30.43 21769 32.08 129384 32.66 30.96 +.82 -19.6 Comerica N CMA 1.36f 1.4 19 102.66 64.04 1252 96.47 8682 98.30 95.29 +.72 +11.1 ComfrtS N FIX .32 .7 30 48.95 31.90 140 47.45 927 48.85 46.55 +.35 +8.7 CommScpe Q COMM 30 41.60 26.29 849 29.80 6843 30.49 29.00 +.01 -21.2 ComndSec A MOC 3.55 1.50 10 1.66 50 1.70 1.57 +.06 -45.9sCmcBMO Q CBSH .94f 1.4 21 67.42 49.43 346 66.96 1772 67.42 65.09 +2.18 +19.9 CmcBc pfB Q CBSHP 1.50 5.8 27.65 25.00 2 25.96 45 25.96 25.50 +.37 -1.5 CmclMtls N CMC .48 2.0 50 26.72 17.05 746 24.38 4971 24.72 23.76 +.28 +14.4 CmclVehcl Q CVGI 33 13.90 5.55 141 7.81 934 8.20 7.68 -.10 -26.9 CommSys Q JCS .16 3.9 4.87 3.18 3 4.08 97 4.18 3.98 -.05 +14.6sCmtyBkSy N CBU 1.36 2.2 17 62.39 48.89 150 61.84 985 62.39 60.32 +1.39 +15.1 CmtyBkTr Q ESXB 24 10.00 7.65 24 9.55 126 10.00 9.55 -.30 +17.2 CmtyFinCp Q TCFC .40 1.1 20 40.69 32.06 10 36.90 118 37.25 36.38 +.06 -3.7 CommuFt n Q CFBI 15.00 10.95 3 11.23 44 11.25 11.18 -.01 -3.2 CmtyHlt N CYH 10.18 3.69 2718 4.27 11833 4.31 3.75 +.30 +.2 CmtyHlt rt Q CYHHZ .05 .01 34 .01 160 .01 .01 -.00 +14.3 CmtyHcT n N CHCT 1.60f 5.8 95 30.64 22.41 56 27.64 492 28.10 27.43 +.09 -1.6sCmtyTrBc Q CTBI 1.32 2.5 18 52.62 40.33 26 52.05 247 52.62 51.35 +.35 +10.5 CmtyWest Q CWBC .20f 1.7 17 12.97 9.95 33 11.50 107 11.70 11.40 +8.0 CommVlt Q CVLT 71.45 48.35 396 70.25 1999 71.25 69.15 +1.50 +33.8tCBD-Pao N CBD .08e .4 25.90 18.36 995 20.28 3443 21.74 18.36 -.95 -14.0 CompDivHd N CODI 1.44 8.4 18.35 14.60 149 17.15 666 17.20 16.60 +.40 +1.2 ComDivH pf N CODIpA 1.81 8.1 25.75 20.01 17 22.22 181 22.23 21.72 +.51 -9.9 CompssMn N CMP 2.88 4.2 24 76.65 56.50 603 68.35 1561 69.10 65.15 +3.00 -5.4 Compugn Q CGEN 5.00 2.25 167 3.70 1041 3.93 3.50 -.05 +48.0 CmptrPr Q CPSI .40 1.2 52 36.15 27.60 89 32.85 406 33.20 32.15 +.15 +9.3 CmpTask Q CTG .24 3.3 9.62 4.90 16 7.38 134 7.53 6.78 +.04 +44.7 Compx A CIX .20 1.4 13 16.63 12.30 1 13.80 27 14.82 13.40 -.75 +3.8 CmstkH rs Q CHCI 6.58 1.20 30 3.36 1117 4.30 3.08 -.35 +97.6 ComstkM rs A LODE 1.34 .21 180 .31 886 .36 .30 -.05 -20.5 ComstkRs rs N CRK 11.70 4.01 373 10.52 3112 11.12 10.08 -.45 +24.3sComtech Q CMTL .40 1.3 26 34.61 13.95 307 31.81 2163 34.61 30.07 -.31 +43.8 ConAgra N CAG .85 2.3 17 39.53 32.16 1623 37.74 12103 37.74 36.49 +.80 +.2 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Saturday, June 9, 2018

PAGE 55

ConatusPh Q CNAT 7.95 3.22 260 4.47 1927 4.65 4.10 +.19 -3.2 ConcertPh Q CNCE 30.71 12.28 272 18.77 1072 20.19 17.80 -1.39 -27.4 ConchoRes N CXO 19 163.11 106.73 1435 128.28 12024 131.81 123.63 -.93 -14.6 ConcdMed N CCM 4.29 2.46 5 4.10 14 4.15 4.10 -.04 +23.1 CondHos rs A CDOR .78e 7.7 16 11.19 8.13 6 10.10 53 10.45 10.00 -.17 +1.5sConduent n N CNDT 20.57 14.95 3351 20.10 9166 20.57 18.94 +.77 +24.4 Conformis n Q CFMS 5.73 1.15 266 1.28 1759 1.43 1.26 -.09 -46.2 ConiferH n Q CNFR 7.45 5.00 0 6.31 20 6.40 6.00 +.21 +8.8sConmed Q CNMD .80 1.1 25 73.26 47.41 155 72.62 957 73.45 68.46 +3.59 +42.5 Conns Q CONN 51 37.80 16.00 1514 34.35 7464 35.05 22.60 +11.75 -3.4 ConnectOne Q CNOB .30 1.1 24 31.40 21.04 109 27.00 787 27.53 26.90 +.05 +4.9 ConnWtrSv Q CTWS 1.25f 1.9 40 69.72 48.86 73 64.15 296 65.99 63.59 +.06 +11.7 ConocoPhil N COP 1.14f 1.6 56 71.71 42.27 6654 69.43 33142 70.37 67.31 +1.14 +26.5 ConsolCom Q CNSL 1.55 12.8 22.17 10.31 498 12.11 2977 12.16 11.35 +.79 -.7tConEd N ED 2.86 3.9 15 89.70 72.01 1490 72.75 10053 76.06 72.01 -2.79 -14.4 CnsTom A CTO .24 .4 8 67.97 51.02 11 60.83 187 61.47 57.81 +.38 -4.2 ConsolWtr Q CWCO .34 2.7 37 15.35 11.20 26 12.70 150 13.55 12.55 -.45 +1.5 ConstAlph n Q CNAC 9.98 9.55 9.95 1188 9.96 9.93 +.03 +2.1 ConstAlp un Q CNACU 11.21 8.22 9.82 1 9.82 9.74 -1.12 -3.5 ConstAl rt Q CNACR .95 .25 0 .34 102 .35 .32 +.01 +8.1 ConstellA N STZ 2.96f 1.3 20 236.62 176.21 1016 227.28 7040 228.43 222.29 +4.53 -.6 ConstellB N STZ/B 2.68f 1.2 27 234.00 180.00 227.50 0 227.50 225.09 +4.54 Constellm N CSTM 14.10 6.60 491 12.10 3562 12.65 11.98 -.05 +8.5 ConstPrt n Q ROAD 13.24 10.86 172 12.14 900 12.89 12.00 -.55 +.3 ConsuPtf Q CPSS 6 4.91 3.27 92 4.29 242 4.35 3.86 +.29 +3.4 CnE pfB N CMSpB 4.50 4.4 105.95 101.10 0 101.82 2 102.94 101.82 -.70 -2.1sContainStr N TCS 17 8.56 3.53 179 8.22 1104 8.56 7.69 +.54 +73.4 Contango A MCF 6.93 2.22 176 4.20 5395 4.47 3.98 -.17 -10.8sContlBldg N CBPX 22 31.45 21.00 149 31.70 735 31.75 30.15 +1.50 +12.6tContMatls A CUO 24.60 16.55 7 16.30 9 17.02 16.30 -.47 -14.2 ContlRescs N CLR 69.91 29.08 1402 65.84 11838 69.05 63.36 -2.33 +24.3 ContraFect Q CFRX 2.31 .80 109 1.88 249 1.97 1.83 -.08 +86.1tContraV rs Q CTRV 6.60 1.30 150 1.52 1238 1.66 1.30 -.03 -47.2 Control4 Q CTRL 40 35.99 18.32 238 24.65 1418 25.39 24.40 -.41 -17.2 ConvrgOn n Q CVON .02p 10.83 8.01 52 8.76 309 9.26 8.64 -.33 -12.2 Cnvrgys N CVG .44f 1.8 16 26.66 21.13 486 23.84 3068 24.49 23.69 +.16 +1.4 CooperCo N COO .06 88 260.26 216.47 1209 232.21 3023 245.00 222.43 +4.10 +6.6 CooperTire N CTB .42 1.6 20 40.78 22.58 763 26.90 3634 27.60 25.90 +.90 -23.9sCooperStd N CPS 15 136.67 95.33 112 136.05 624 136.70 125.98 +10.42 +11.1tCopaHold N CPA 3.48f 3.4 12 141.34 103.61 1040 101.11 2635 111.08 99.76 -8.12 -24.6sCopart s Q CPRT 37 57.42 30.30 1163 57.63 9704 57.73 55.47 +2.06 +33.4tCopel N ELP .26e 4.3 9.69 5.47 880 6.08 3649 6.40 5.47 -.16 -20.3 CorbusPhm Q CRBP 9.96 5.05 522 5.75 2741 6.10 5.65 -.20 -19.0 Corcept Q CORT 18 25.96 10.40 706 18.52 4480 19.11 17.87 +.02 +2.5 CoreLabs N CLB 2.20 1.7 70 130.34 86.55 383 127.36 1933 129.43 123.16 +2.48 +16.3 CoreMold A CMT .05 24.50 13.53 29 14.17 288 14.90 13.91 -.43 -34.7 CoreMrk s Q CORE .40 2.0 25 38.20 17.10 276 20.49 1653 20.60 19.51 +1.05 -35.1 CorePtLd n N CPLG 28.30 25.25 570 25.95 5514 27.93 25.74 -1.58 -7.0 Corecivic N CXW 1.72 8.0 13 31.86 18.61 637 21.44 3463 21.91 21.01 -.23 -4.7sCoreLogic N CLGX 24 54.73 41.95 235 54.76 1322 54.83 52.61 +2.25 +18.5 CorEn pfA N CORRpA 1.84 7.4 26.93 24.50 12 25.02 58 25.10 24.83 +.17 -2.8 CorEnInf rs N CORR 3.00 8.2 15 39.42 31.50 43 36.46 390 36.87 35.75 +.23 -4.6 CoreSite N COR 4.12f 3.8 40 120.85 89.76 425 107.37 1692 109.59 105.77 +.10 -5.7 Corindus n A CVRS 2.25 .66 5431 .83 8909 .96 .72 +.05 -17.9 Corium Q CORI 13.93 6.77 241 8.81 1000 8.91 8.11 -.04 -8.3 CorMedix A CRMD .78 .17 4275 .33 14779 .40 .24 +.07 -35.1sCorOnDem Q CSOD 51.95 33.24 532 49.56 3179 51.95 48.24 -1.39 +40.3 CrnstTotR A CRF 3.35 22.6 16.79 13.62 1048 14.84 1889 15.20 14.66 -.24 -2.9 CrnrstnStr A CLM 3.40 22.8 17.00 13.10 2129 14.90 3331 15.40 14.66 -.28 -3.7 Corning N GLW .72 2.5 35.10 26.11 4040 28.75 27936 29.00 27.93 +.80 -10.1 CpBT JCP N JBN 1.75 14.6 16.50 9.92 50 12.00 109 12.73 11.38 +.67 -4.5 CorpCapT n N CCT 1.61 9.6 19.00 14.43 234 16.71 1531 16.78 16.43 +.31 +4.6 CorpOffP N OFC 1.10 4.0 14 36.03 24.55 513 27.76 4080 27.88 27.16 +.57 -4.9 Cort1Aon27 N KTN 2.05 6.4 35.11 30.31 1 31.99 3 32.00 31.53 +.23 -2.3 CortsJCP97 N KTP 1.91 14.4 18.00 11.06 18 13.31 123 13.50 12.66 +.69 -6.7 CortsJCP N JBR 1.75 14.7 16.49 9.82 7 11.94 29 12.10 11.27 +.60 -4.4 CortsPE N KTH 2.00 6.1 34.50 30.26 3 32.86 10 33.84 32.00 -.47 +1.6 Corvel Q CRVL 28 61.20 44.81 46 51.70 191 52.90 50.75 -1.15 -2.3 CorvusPh n Q CRVS 17.64 7.42 104 12.93 604 13.22 11.53 -.25 +24.8 Cosan Ltd N CZZ .26e 3.1 11.89 5.63 3463 8.34 9592 9.07 8.04 -.60 -14.0 Costamre N CMRE .40 5.2 7.78 5.45 326 7.64 2553 7.75 7.28 +.24 +32.4 Costam pfB N CMREpB 1.91 8.0 27.43 22.95 9 23.81 32 23.90 23.56 +.24 -4.9 Costmr pfC N CMREpC 2.13 8.5 26.24 23.61 11 25.08 31 25.11 24.81 +.25 -1.4 Costam pfD N CMREpD 2.19 8.5 26.89 24.36 4 25.82 16 25.82 25.42 +.32 sCostco Q COST 2.28f 1.1 29 202.88 150.00 2051 203.76 11032 204.01 196.70 +6.63 +9.5 Cotiviti n N COTV 45.97 30.84 359 38.99 6787 40.25 33.79 +5.01 +21.0 Cott Cp N COT .24 1.5 17.78 13.70 786 16.00 3321 16.30 15.89 -.18 -4.0tCoty N COTY .50 3.6 21.68 12.92 8030 13.89 40512 13.93 12.92 +.78 -30.2 CountrP rs Q CPAH 7.30 1.75 10 2.51 77 2.71 2.47 -.17 -21.8 CountyBcp Q ICBK .28 1.1 16 33.94 23.30 6 26.37 61 27.75 25.88 -1.29 -11.4sCoupaSft n Q COUP 62.24 28.52 1015 60.32 10039 62.24 54.17 +6.25 +93.2sCousPrp N CUZ .26f 2.7 15 9.81 8.23 4303 9.78 32618 9.81 9.53 +.23 +5.7 CovantaH N CVA 1.00 6.2 17.30 13.00 529 16.10 2779 16.40 16.00 -.15 -4.7 Covenant Q CVTI 36 33.36 15.86 248 32.50 1142 32.73 30.04 +1.09 +13.1 CowenInc s Q COWN 41 18.25 11.63 162 15.25 1957 15.65 14.95 +.10 +11.7 Cowen27 n Q COWNZ 1.84 7.3 26.24 24.76 64 25.08 311 25.20 24.76 +.09 -2.4 CrackerB Q CBRL 5.00f 3.2 17 179.12 141.75 335 157.64 1540 158.84 154.05 +1.60 -.8 CraftBrew Q BREW 33 20.40 16.40 77 19.70 367 19.95 19.35 +.10 +2.6 Crane N CR 1.40 1.6 29 102.65 71.23 179 85.62 1259 86.13 83.79 +1.83 -4.0 CrwfdA N CRD/A .28 3.6 55 9.95 6.78 55 7.75 245 8.08 7.73 -.19 -8.8 CrwfdB N CRD/B .20 2.5 56 12.40 7.54 26 7.86 222 8.18 7.85 -.12 -18.3 Cray Inc Q CRAY 72 28.60 17.20 206 26.70 1496 27.10 25.30 +1.20 +10.3 Credicp N BAP 8.57e 3.7 239.54 170.53 145 230.00 904 232.47 225.76 +3.45 +10.9 CreditAcc Q CACC 17 377.82 219.21 115 365.42 470 367.60 357.06 +8.92 +13.0 CS EnEur50 N FIEU 153.69 109.31 1 127.47 2 128.54 126.43 +.25 -7.1 CSVixMd rs Q TVIZ 18.18 7.93 2 8.48 49 9.10 8.35 -.80 -5.5 CSVixST rs Q VIIX 23.92 10.84 94 13.77 366 14.68 13.57 -1.19 +16.9sCS FILgCG N FLGE 264.94 174.54 2 265.09 15 265.09 258.29 +9.35 +16.2 CSSilvCC Q SLVO .62e 8.0 8.73 7.28 8 7.73 83 7.79 7.57 +.15 -2.2 CSGoldCvC Q GLDI .58e 6.6 9.60 8.55 63 8.85 230 8.87 8.72 +.01 -2.0 CSVS3xInSlv Q DSLV 34.67 20.03 279 23.21 1847 24.90 22.66 -1.75 -1.7 CSVS3xInG Q DGLD 55.21 37.83 7 44.27 145 45.06 43.97 -.50 +1.5 CS VS3xGld Q UGLD 12.72 9.19 177 10.51 1883 10.59 10.32 +.14 -5.7 CSVIVxMT Q ZIV 94.42 60.60 132 77.79 805 78.72 75.05 +3.57 -12.3 CS LgSh n N CSLS 27.99 CrSuisInco A CIK .26 8.4 3.50 3.13 166 3.16 859 3.19 3.14 +.01 -4.5 CS InvBr n N DBRT 85.47 24.48 26.38 2 30.00 26.38 -.67 -47.4 CS LgBrnt n N UBRT 316.38 115.89 295.40 1 +65.6 CrS Crd n Q USOI 3.02e 10.9 33.00 21.21 0 27.77 6 28.60 27.30 +.03 +4.2 CS MthlMtg N REML 33.50 22.00 4 27.00 25 27.10 26.52 +.57 -11.8 CS CrdeOil N OIIL 43.86 25.46 0 39.37 11 39.63 39.02 -.71 +11.8 CS VSSilv Q USLV 14.96 9.03 1713 10.45 15039 10.69 9.76 +.70 -10.0 CredSuiss N CS 1.22e 7.9 19.98 13.28 1897 15.39 12001 15.73 15.29 -.23 -13.8 CrSuiHiY A DHY .29 11.0 2.91 2.56 405 2.63 1610 2.65 2.61 +.01 -7.4sCree Inc Q CREE 49.99 20.50 1148 48.97 7222 49.99 47.35 +1.65 +31.9 CrescPtE g N CPG .12 1.6 43 9.25 6.40 763 7.69 5942 7.99 7.57 -.20 +.9sCrestEq rs N CEQP 2.40 7.1 35.50 20.00 888 33.75 3781 35.65 33.40 -.25 +30.8 Cresud Q CRESY .45e 2.6 23.69 15.53 147 17.33 737 17.62 16.58 +.40 -21.5 Criteo SA Q CRTO 22 53.79 21.00 1771 27.85 9380 28.54 24.35 +3.58 +7.0sCrocs Q CROX 18.89 6.68 1022 19.09 4967 19.20 17.72 +.83 +51.0 CronosGp n Q CRON 10.39 5.12 8489 7.23 38319 8.15 6.68 +.39 -5.1tCrossAmer N CAPL 2.10m 12.8 37 29.80 16.88 172 16.39 467 17.40 16.01 -.91 -31.0 CrssCtryHl Q CCRN 21 14.65 9.07 106 11.89 1186 12.51 11.65 -.30 -6.8 CrosTim N CRT 1.02e 7.3 14 15.74 12.99 8 14.01 37 14.37 13.85 -.06 -4.6 CrwnCstle N CCI 4.20 4.1 114.97 93.14 2841 103.04 12251 104.99 101.87 -.76 -7.2 CrwnCst pfA N CCIpA 1.72 .2 1160.00 1023.93 6 1035.00 64 1044.72 1035.00 -5.14 -8.6 CrownCfts Q CRWS .32 5.8 11 8.05 5.40 58 5.50 218 5.85 5.45 -.30 -14.7 CrownHold N CCK 18 62.27 42.63 900 44.58 8818 45.20 43.78 +.86 -20.7 Cryolife N CRY .12 .4 65 28.45 16.80 141 27.50 822 28.25 26.80 -.40 +43.6sCryoPort rs Q CYRX 13.90 3.52 369 13.80 2792 13.90 12.09 +.78 +60.7 Ctrip.com s Q CTRP 29 60.65 40.13 4456 48.89 31168 48.95 45.04 +3.80 +10.9sCubeSmart N CUBE 1.20 3.8 29 31.77 22.83 1102 31.35 7407 31.77 30.87 +.40 +8.4 Cubic N CUB .27 .4 72.43 39.58 291 70.50 1097 70.95 69.65 +.15 +19.6 CueBioph n Q CUE 17.99 10.30 100 14.22 423 14.33 12.46 +.62 +22.3 CullenFr N CFR 2.68f 2.3 21 121.66 81.09 593 117.48 1872 118.89 115.37 +1.65 +24.1 CullnF pfA N CFRpA 1.34 5.3 25.96 24.11 3 25.17 34 25.22 25.04 +.01 +.2 Culp Inc N CULP .36f 1.1 16 34.05 26.15 12 31.70 82 32.05 31.18 -.05 -5.4 CumbldPh Q CPIX 7.96 5.53 3 6.19 33 6.25 5.90 +.20 -15.9 Cummins N CMI 4.32 3.0 40 194.18 140.60 1338 143.68 7194 144.59 140.73 +.10 -18.7 Curis rs Q CRIS 11.35 2.07 205 2.30 1976 2.52 2.20 -.19 -34.3 CurSwiss N FXF 102.27 93.42 95.00 -1.9 CurtisWrt N CW .60 .5 27 143.38 89.63 214 130.72 1171 130.82 127.64 +1.84 +7.3 Cush Jn37 n N PPLN 24.42 16.55 18 18.46 18 18.74 18.46 +.41 -7.5 CushTRet rs N SRV 1.08 8.9 13.05 10.00 13 12.09 71 12.10 11.84 +.06 +1.3 CushngRen N SZC 1.64 9.3 21.30 15.35 26 17.59 248 18.00 17.41 -.22 -13.4 CushRoy rs N SRF .48 5.2 10.10 7.81 4 9.26 35 9.43 9.15 -.09 -1.1 CustomBcp N CUBI 11 33.85 24.75 215 31.55 902 32.34 30.72 +.89 +21.4 CustBcp 18 N CUBS 1.59 6.3 26.50 25.08 25.13 5 25.13 25.08 +.03 -2.3tCustBc p C N CUBIpC .57p 27.32 26.05 26.27 4 26.38 26.05 -.06 -1.1 CustBc pfD N CUBIpD 28.20 24.60 25.92 2 26.10 25.91 +.06 -2.8 CustBc pfE N CUBIpE 27.15 25.35 2 25.99 19 26.14 25.95 -.21 -2.1 CustoBc pf F N CUBIpF 27.71 25.02 0 25.67 6 25.85 25.67 -.07 -2.1 Cutera Q CUTR 46 56.05 22.65 431 45.55 1956 48.85 43.45 +1.35 +.4 Cyanotch h Q CYAN 5.78 3.25 3 4.10 15 4.15 3.90 +.10 +4.9 CybrOpt Q CYBE 99 25.69 11.35 56 18.80 278 18.95 17.11 +1.10 +25.3sCyberArk Q CYBR 89 65.34 39.34 301 64.65 2171 65.34 61.49 +2.67 +56.2 Cyclacel pf Q CYCCP .60 9.6 8.75 5.11 2 6.28 3 6.28 6.24 +.23 -15.1 Cyclacel rs Q CYCC .15p 4.56 1.28 51 1.35 465 1.49 1.33 -.06 -22.4 CymaBay Q CBAY 15.59 4.25 641 12.89 2855 13.18 11.93 +.21 +40.1 CynergT n A CTEK 5.45 2.70 3 3.91 53 4.10 3.76 -.24 -3.5 CypressEn N CELP .84 12.5 12 8.30 5.50 0 6.75 60 7.00 6.50 -.11 +12.4 CypSemi Q CY .44 2.6 28 18.87 12.50 5057 17.07 17536 17.10 16.62 +.39 +12.0 Cyren Ltd Q CYRN 3.15 1.35 22 2.75 165 2.90 2.75 -.05 +10.0 CyrusOne Q CONE 1.84 3.1 92 65.73 43.49 922 58.63 5660 58.72 55.70 +2.48 -1.5tCytRx rs Q CYTR 5.99 1.23 216 1.34 1828 1.37 1.23 -20.7 Cytokinetic Q CYTK 15.95 6.75 205 8.55 1322 9.10 8.05 -.35 +4.9 CytomX n Q CTMX 35.00 13.00 326 24.72 4075 25.82 19.86 -.81 +17.1 CytoriTh rs Q CYTX 12.10 2.07 45 2.35 265 2.83 2.25 -.44 -22.2sCytosorbnt Q CTSO 11.95 3.30 205 11.70 1305 11.95 11.15 +.35 +80.0D -:DBV Tech Q DBVT 50.57 20.08 148 21.38 404 22.28 21.06 -.81 -13.1 DCP Mid N DCP 3.12 7.7 57 42.79 29.70 378 40.60 3918 42.45 39.16 -1.37 +11.8sDCT IndlTr N DCT 1.44 2.2 32 67.26 52.06 431 66.74 3743 67.26 65.43 +.95 +13.5 DDR Corp rs N DDR 11 43.47 15.14 3320 16.98 19153 17.07 15.24 +1.76 DDR pfJ N DDRpJ 1.63 6.9 25.55 21.38 7 23.55 222 23.72 23.25 +.18 -6.3 DDR pfK N DDRpK 1.56 6.8 25.98 21.04 16 22.91 77 23.01 22.36 +.50 -10.8 DDR Cp pfA N DDRpA 27.09 22.40 16 24.42 86 24.43 23.44 +.95 -7.2 DFB Hlt un Q DFBHU 10.20 10.00 0 10.11 1 10.20 10.11 -.09 +1.1 DGSE A DGSE 1.74 .70 24 .72 188 .84 .71 -.02 -23.0 DHI Grp N DHX 7 3.25 1.25 472 2.55 3238 3.15 2.55 -.55 +34.2 DHT Hldgs N DHT .20e 4.7 33 4.44 3.27 791 4.30 5126 4.36 4.19 +.13 +19.8 DLH Hldgs Q DLHC 50 6.83 4.99 8 5.45 226 5.54 5.11 +.26 -11.5 DMC Globl Q BOOM .08 .2 46.50 12.40 114 44.35 576 45.99 43.35 -.65 +77.0 DNB Fncl Q DNBF .28 .8 15 37.15 30.00 5 35.50 35 36.45 35.50 -.63 +5.3 DNP Selct N DNP .78 7.2 11.57 9.71 247 10.81 1439 11.01 10.74 -.18 +.1 DR Horton N DHI .50 1.1 17 53.32 33.27 6698 44.19 19428 44.64 41.19 +1.98 -13.5 Drdgold N DRD .03e 1.1 4.11 2.23 86 2.73 316 2.88 2.60 -.06 -16.3 DSP Gp Q DSPG 13.95 10.80 34 13.10 243 13.45 12.80 +.30 +4.8 DSW Inc N DSW 1.00 4.0 26 26.45 15.14 2979 24.84 12987 25.12 23.96 +.85 +16.0tDTE N DTE 3.53 3.6 17 116.74 96.21 1062 96.97 5891 101.77 96.21 -4.06 -11.4 DTEEn 62 N DTQ 1.31 5.2 25.61 23.59 7 25.01 61 25.05 24.48 +.39 -.4 DTE En76 n N DTJ 1.34 5.3 26.04 23.99 13 25.25 170 25.38 24.76 +.42 -.9 DTE En27 n N DTW 1.31 5.3 25.75 23.34 30 24.79 272 25.00 24.38 +.34 -3.5 DTE F76 n N DTY 1.50 5.6 27.90 25.37 27 26.67 109 26.68 26.20 +.35 -.4 DTE En un N DTV 58.42 48.68 154 50.38 932 51.36 50.12 -.92 -6.6 DTF TxF N DTF .84 6.3 14.86 13.03 7 13.29 72 13.34 13.23 +.01 -5.4 DXC Tch n N DXC .76f .9 93.28 63.58 1566 85.54 12003 85.82 83.18 +2.33 +4.2 DXP Ent Q DXPE 40 43.21 24.86 56 39.77 398 40.22 38.23 +1.08 +34.5 DailyJourn Q DJCO 250.95 195.00 0 227.49 4 232.00 223.01 -1.51 -1.2 Daktronics Q DAKT .28 3.5 35 10.86 7.85 238 8.10 1434 8.35 7.95 +.22 -11.3 DanaInc N DAN .24 1.0 18 35.27 20.93 934 23.06 4541 23.61 22.63 +.39 -28.0 Danaher N DHR .64 .6 26 104.82 78.97 1883 103.00 14167 103.32 100.84 +2.41 +11.0 Danaos N DAC 1 3.20 1.05 27 1.33 218 1.45 1.25 -.09 -8.6 DaqoNEn N DQ 5 72.50 19.00 1742 39.96 9608 51.00 39.00 -12.76 -32.8 Darden N DRI 2.52 2.8 20 100.11 76.27 1144 91.45 5857 92.54 87.61 +2.95 -4.8 DareBio rs Q DARE 12.40 .74 5581 1.42 7969 1.65 1.12 +.26 -34.4 DarioHlth Q DRIO 3.64 1.32 21 1.51 517 1.71 1.47 -.13 -5.7 DarioHl wt Q DRIOW .65 .12 .30 +33.2 DarlingIng N DAR 25 19.50 15.44 527 18.99 3914 19.06 18.56 +.33 +4.7 DasanZ rs Q DZSI 11.75 5.45 10 10.23 89 11.05 10.01 -.27 +10.5 Daseke n Q DSKE 14.52 8.16 385 9.48 1866 10.00 8.95 -.16 -33.7 Data IO Q DAIO 21 16.49 6.04 40 6.99 215 7.32 6.80 -.19 -41.9 Datawatch Q DWCH 12.65 7.40 46 9.35 274 9.85 8.75 -.40 -1.6 DaveBuster Q PLAY 17 73.48 37.85 1685 47.62 6083 47.77 41.81 +5.93 -13.7 DavidsT g n Q DTEA 6.45 3.20 13 3.70 60 4.05 3.40 -.45 -5.1 DavSelFn n Q DFNL 25.62 20.95 5 24.49 49 24.62 23.97 +.50 +2.3 DavSelEq n Q DUSA 25.32 20.62 14 24.60 47 24.64 24.18 +.55 +5.1 DavSelW n Q DWLD 28.88 21.90 91 27.22 187 27.31 26.94 +.34 +3.7 DaVita Inc N DVA 18 80.71 52.51 2102 71.05 8853 71.11 66.52 +3.96 -1.7 DawsonGeo Q DWSN .05p 8.11 3.52 46 7.38 231 7.69 7.10 +.06 +55.9 Daxor A DXR .15 2.2 21.66 3.40 17 6.87 77 7.50 6.80 -.42 +50.2 DeanFoods N DF .36 3.7 12 18.71 8.14 730 9.71 4751 9.94 9.36 +.13 -16.0sDeciphera n Q DCPH 42.78 15.15 534 35.13 7065 42.78 26.95 +9.22 +55.0sDeckrsOut N DECK 121.40 61.37 592 121.65 3457 122.05 115.45 +6.54 +51.6 Deere N DE 2.76f 1.8 31 175.26 112.87 1390 157.12 9635 160.31 151.18 +3.73 +.4 DelFriscos Q DFRG 18.85 11.70 215 13.25 1923 14.05 12.88 -13.1 DelTaco Q TACO 11 15.99 10.00 198 12.99 1690 13.15 12.18 +.86 +7.2 DE EnhGlb N DEX .90 7.7 12.70 10.71 41 11.75 184 11.80 11.70 +.11 -3.1 DelaCO A VCF .72 5.0 16.50 14.00 3 14.54 20 14.60 14.34 +.23 -6.3sDelaDvInc N DDF .62 5.5 11.57 10.18 158 11.42 723 11.57 11.30 +.24 +6.4 DelaNatl A VFL .72 5.8 13.94 12.25 9 12.51 29 12.60 12.48 -.10 -5.7 DelaMN2 A VMM .63 5.0 15.06 12.39 7 12.56 74 12.62 12.55 -.04 -6.8 DelekLogis N DKL 3.00f 10.7 13 35.54 26.60 25 28.15 188 29.16 27.95 -1.00 -11.2sDelek N DK 1.00f 1.8 41 61.57 20.65 1243 56.69 14486 61.57 54.63 -2.90 +62.2 DellTch n N DVMT 92.40 60.77 1364 88.33 9141 88.68 82.94 +3.48 +8.7 DelmarPh n Q DMPI 2.84 .78 280 .90 871 .93 .87 +.01 -17.4 DelphiTc n N DLPH .68 1.3 31 60.39 45.66 487 53.10 2922 53.17 50.67 +2.20 +1.2 DeltaAir N DAL 1.22 2.3 11 60.50 44.59 5858 54.09 34533 55.43 52.63 -.33 -3.4 DeltaAprl A DLA 23.47 16.90 15 18.88 96 20.14 18.61 -.57 -6.5 DeltaTch h Q DELT 4.70 .91 120 1.13 414 1.17 1.07 +.05 +6.6 Dltsh SPX n N DMRL 59.02 49.16 1 55.27 8 55.27 54.60 +1.01 +1.8 Dlt SP400 n N DMRM 56.45 48.78 2 55.64 7 55.64 54.64 +1.64 +2.9sDlt SP600 n N DMRS 58.11 47.73 2 58.16 7 58.18 57.29 +2.13 +7.1 DltshInt n N DMRI 56.65 49.79 1 53.30 2 54.00 53.30 -1.00 +.6 Deluxe N DLX 1.20 1.8 13 78.87 65.85 496 67.51 1827 68.20 66.56 +.12 -12.1 DenaliTh n Q DNLI 25.79 14.72 941 17.96 3423 22.99 17.57 -.88 +14.8 DenburyR N DNR 4.75 .92 9036 4.39 46001 4.48 4.03 +.11 +98.6 DenisnM g A DNN .64 .38 912 .55 5846 .56 .46 +.08 -.9 Dennys Q DENN 29 17.75 10.87 216 15.90 1138 15.99 15.17 +.67 +20.1tDentsply Q XRAY .35 .8 68.98 41.64 1599 42.96 14611 44.35 41.64 -.46 -34.7 Depomed Q DEPO 11.27 4.31 1011 6.59 3725 6.66 6.11 +.22 -18.1 Dermira Q DERM 31.59 6.98 509 9.56 2870 9.68 8.67 +.65 -65.6 DescSys Q DSGX 89 31.40 23.40 43 30.35 284 31.00 29.90 +.10 +6.9tDespg.cm n N DESP 36.56 22.10 998 22.92 3316 24.75 22.10 -.66 -16.6 DestMatrn Q DEST .80 25.9 4.98 1.02 100 3.09 466 3.25 3.01 -.10 +4.0 Dest XL Q DXLG 2.75 1.45 38 1.75 658 2.00 1.60 +.05 -20.5 Deswell Q DSWL .28 9.0 3.64 1.93 9 3.10 79 3.10 3.02 -.02 +14.0 Determine Q DTRM 3.93 1.23 43 1.59 400 1.72 1.47 +.04 -11.7 DeutschBk N DB .83e 20.23 10.58 6514 11.25 37791 11.66 10.95 +.21 -40.9 DBDogs22 N DOD 30.43 18.80 5 22.53 15 22.66 22.08 +.38 -11.8 DBWMTR N WMW 32.46 26.75 30.69 0 30.69 30.69 +.12 +2.3 DeutBCT2 pf N DXB 1.64 6.5 26.51 24.12 282 25.11 980 25.34 24.98 +.09 -1.4 DeutBCT5 pf N DKT 2.01 7.8 27.24 25.17 269 25.90 1164 26.05 25.61 +.29 -.9 DBCmdDL N DYY 4.09 2.08 2.86 6 2.89 2.86 -.07 -24.7 DB AgriLg N AGF 13.46 8.96 9.96 2 10.40 9.33 -1.15 -1.0tDB AgriSh N ADZ 34.80 21.13 21.13 0 21.13 21.13 -12.27 -39.3 DB AgriDL N DAG 3.81 2.60 23 2.79 68 2.95 2.73 -.19 -2.5 DBGoldSh N DGZ 14.68 13.01 1 13.80 13 13.88 13.80 -.10 +1.4 DBGoldDL N DGP 29.42 21.65 4 24.44 40 24.57 24.15 +.21 -2.2 DBGoldDS N DZZ 6.29 4.88 59 5.50 112 5.57 5.49 -.06 +2.6tDBGlbHY23 N FIEG 184.00 131.00 131.00 1 154.70 131.00 -20.54 -23.4 Deut Multi N KMM .51 5.8 8.99 8.59 19 8.82 187 8.83 8.77 +.01 -.3 Deut Muni N KTF .84 7.6 13.64 10.94 69 11.06 437 11.14 11.05 -.05 -7.1 Deut StInc N KST .66a 5.4 12.66 12.11 21 12.29 53 12.39 12.25 +.04 -1.2 Deut StMu N KSM .84 7.7 12.80 10.70 8 10.90 79 10.98 10.88 -.04 -7.5 DBXEmMkt N DBEM .36e 1.5 26.32 21.41 13 24.23 164 24.50 24.04 +.17 +.6 DBXEafeEq N DBEF .95e 2.9 33.05 29.64 1541 32.21 7308 32.37 32.06 +.05 +1.4 DBXGerEq N DBGR .35e 1.2 29.78 25.97 6 28.35 27 28.51 28.04 +.18 -.4 Deu HYBd n N HYLB 51.56 48.68 205 49.43 15707 49.47 49.17 +.31 -2.0 Dbx Tr etf A DESC 36.00 30.65 35.01 +3.0 DeutBarI n N IFIX 50.76 49.59 49.96 1 49.96 49.69 +.27 -.2 DeuBrcIn n N IGVT 50.12 48.32 0 48.77 2 49.03 48.77 -.28 -.1 DbXR1KECo N DEUS 33.87 28.87 32 32.97 269 32.97 32.40 +.61 +2.8 DeutEmCo N DEMG 30.95 26.30 1 27.42 5 27.66 27.25 +.09 -4.9 DBXJapnEq N DBJP .91e 2.1 46.61 37.94 112 43.83 1347 44.09 43.51 +.49 -.6 DbXDvxEU N DEEF 31.76 26.99 2 30.23 19 30.32 30.02 +.35 +.7 Deut 300Ch N ASHX .74p 24.14 19.80 0 20.84 1 21.15 20.84 -.03 -5.6 DbxItalyHE N DBIT .22p 26.39 22.95 23.73 0 23.73 23.31 +.42 +1.8 DbxAllWHiD N HDAW .27e 27.42 25.17 1 25.81 4 25.87 25.69 +.20 -3.5 DbxEafeHiD N HDEF .43e 1.1 25.41 23.42 28 24.15 7641 24.35 23.96 +.17 -2.3 DbxNikk400 N JPN 31.67 25.97 9 29.80 97 29.80 29.54 +.39 +1.6 DeuMunInf N RVNU .71 2.7 27.23 25.99 2 26.33 19 26.51 26.17 +.05 -3.0 DBX EMBd N EMIH .99e 4.1 25.69 24.06 24.44 9 24.52 24.20 +.24 -2.6 DBX IGBd N IGIH .77 3.2 24.99 23.33 1 23.90 6 24.09 23.76 +.23 -2.1 DBXHYCpB N HYIH 1.20 5.2 23.72 22.42 1 23.08 27 23.13 22.79 +.55 +.3 DBXChiSC N ASHS 37.50 30.65 1 32.28 19 33.20 32.18 -.47 -7.3 DBXHrvChi N CN .30e .8 42.41 30.63 5 38.69 20 39.30 38.42 +.41 +3.6 DBXSKorH N DBKO .03p 32.94 28.67 31.34 69 31.34 31.00 +.45 -.2 DBXAWxUS N DBAW 1.33e 3.1 29.07 25.86 47 28.01 208 28.17 27.90 +.16 +.8 DBXAsiaPH N DBAP .74e 2.5 31.53 26.24 0 29.61 24 29.71 29.00 -.38 +4.2 DBXEurHgd N DBEU .65e 2.2 29.80 26.57 278 28.97 2358 29.14 28.78 -.08 +1.9 DBXHvChiA N ASHR 34.89 25.86 614 29.59 3802 30.22 29.49 +.03 -4.6 DevonE N DVN .32f .8 27 45.16 28.80 5372 42.16 43170 42.53 38.47 +.76 +1.8sDexCom Q DXCM 95.74 42.62 1432 93.00 5355 95.74 87.69 +.80 +62.0sDiageo N DEO 3.20e 2.2 148.75 117.73 309 146.37 1644 148.75 143.98 +1.54 +.2 DiamHill Q DHIL 7.00e 14 219.90 183.34 10 199.15 43 202.94 196.28 +1.15 -3.6 DiamOffsh N DO .50 2.6 32 20.98 10.06 2453 19.52 7105 19.66 18.01 +.91 +5.0sDiamRk N DRH .50 4.0 17 12.99 9.87 2291 12.48 14961 12.99 12.42 -.37 +10.5 DiambkEn Q FANG .13p 22 138.14 82.77 1074 113.96 11032 116.45 107.78 -1.54 -9.7 DianaCnt rs Q DCIX 3161.09 1.31 192 1.59 1882 1.65 1.50 +.07 -60.8sDianaShip N DSX 5.13 3.07 300 4.57 2247 5.13 4.43 +.12 +12.3 DianaS pfB N DSXpB 2.22 8.9 25.12 21.18 1 24.88 31 25.00 24.57 +.32 +.3 DianaSh20 N DSXN 2.13 8.3 26.18 22.76 7 25.56 24 25.73 25.36 +.06 -.4 DicernaPh Q DRNA 15.80 2.69 423 13.03 1511 14.93 12.65 -1.38 +44.3 DicksSptg N DKS .90 2.4 13 41.71 23.88 2783 37.42 13443 37.81 35.45 +2.30 +30.2 Diebold N DBD .40 3.3 14 28.50 11.43 911 12.25 6677 12.60 11.65 +.45 -25.1 DifferBr rs Q DFBG 2.20 .70 23 .93 97 1.01 .93 -.02 -2.1 DiffusP hn Q DFFN 3.08 .42 231 .52 915 .56 .49 +.03 -55.7 DigiIntl Q DGII 43 12.50 8.50 42 12.05 277 12.30 11.83 +.20 +26.2 Digimarc Q DMRC 41.75 22.85 55 28.15 284 30.60 28.05 -2.30 -22.1 Digirad Q DRAD .22 13.3 4.45 1.25 44 1.65 230 1.80 1.62 -.05 -35.9 DigitalAlly Q DGLY 4.95 1.70 13 2.50 353 2.95 2.50 -.15 -5.7 DigitalRlt N DLR 4.04 3.7 52 127.23 96.56 1959 109.57 5529 109.94 106.85 +1.06 -3.8 DigitlR pfG N DLRpG 1.47 5.8 26.04 24.27 20 25.48 131 25.57 25.11 +.33 DigtlR pfH N DLRpH 1.84 7.0 27.95 25.93 17 26.24 100 26.27 26.12 +.07 -1.6 DigitRlt pfJ N DLRpJ 25.30 22.13 9 24.15 77 24.15 23.51 +.52 -3.8 DigitalR pfI N DLRpI 1.59 6.0 28.18 25.48 6 26.34 59 26.41 25.99 +.35 -4.3 DigitlTurb Q APPS 2.59 .94 289 1.70 1747 1.87 1.65 -.11 -5.0sDillards N DDS .40 .4 11 94.13 49.91 342 93.84 2997 94.43 83.54 +10.80 +56.3 Dillard38 N DDT 1.88 7.3 26.40 25.13 12 25.90 82 26.00 25.60 +.23 +.2 DimeCBc Q DCOM .56 2.7 20 22.65 17.75 140 20.45 885 20.85 20.30 +.10 -2.4 DineEquity N DIN 2.52m 3.9 5 81.78 36.71 219 65.32 1859 66.39 61.96 +2.64 +28.8sDiodes Q DIOD 38 37.37 23.51 284 36.52 1878 37.37 34.52 +1.89 +27.4 DiploPhm N DPLO 73 27.78 14.23 397 24.85 3806 25.35 23.10 +1.59 +23.8 Dir SilMBl n N SHNY 12.28 7.00 11 7.81 41 8.15 7.76 -.19 -18.0 DirBrCm n N COM 26.10 23.23 0 25.40 21 25.51 25.31 -.38 +3.4 DirChInt n N CWEB 69.08 41.71 43 59.37 313 60.11 56.67 +3.09 +16.2 Dirx Euro n N EUXL 33.40 21.45 0 23.96 4 24.42 23.41 +.52 -8.7 DirxAero n N DFEN 58.00 25.75 41 53.85 265 53.85 50.65 +3.11 +21.0 DrxTrnBl n N TPOR 43.11 23.47 3 35.42 41 35.76 33.02 +.29 +2.6 DirxUtil n N UTSL 34.73 19.59 6 20.83 91 23.12 20.53 -2.07 -24.4 DirxInds n N DUSL 44.53 25.95 2 35.48 29 36.39 33.70 +1.69 -3.4tDirxMex n N MEXX 33.36 13.05 56 14.18 128 14.54 13.05 -.25 -31.1tDrxRBkBr rs N WDRW 56.13 19.69 1 19.86 7 21.50 19.69 -1.62 -35.2 DxRsaBr rs N RUSS 44.39 14.43 76 19.60 272 20.23 18.06 +.99 -14.8tDxSOXBr rs N SOXS 33.69 8.83 2338 9.36 13265 9.59 8.83 -.05 -43.3 DxGBull rs N NUGT 44.03 21.25 3320 25.00 18346 25.78 24.64 -.02 -21.1 DrGMBll rs N JNUG .09e .6 25.76 11.34 6453 13.89 31465 14.34 13.76 -.07 -21.8 DirSPX Br N SPDN 34.16 28.53 15 29.23 68 29.62 29.23 -.48 -4.5 DxGlMBr rs N JDST 79.16 40.90 448 50.53 2760 50.93 48.83 +.13 -1.5 DirSPBear s N SPXS 42.18 24.22 2624 24.85 13571 25.93 24.81 -1.23 -17.1 Dir7-10TBr N TYNS 29.52 27.74 29.20 12 29.20 29.12 -.16 +3.3 DrxDlySpxB N LLSP .10p 40.38 31.74 2 37.88 17 37.88 37.22 +.88 +5.2 DxChiABear N CHAD 38.47 27.67 4 31.84 15 31.86 31.23 -.05 +2.2 DrxNGBear rs N GASX 47.19 16.50 19 19.68 135 21.75 19.00 +.27 -16.2 DxSPOGBr rs N DRIP 28.73 5.59 5949 6.58 25713 7.31 6.38 +.02 -44.5 DrxRBkBull N DPST 95.94 43.51 11 94.10 83 95.12 86.80 +7.51 +29.4 DirDGlBr rs N DUST 35.88 19.01 1872 24.13 12265 24.47 23.36 -.11 +1.8 DxSPXBll s N SPUU 57.21 40.57 8 53.16 34 53.16 51.67 +1.88 +7.2 DxEuFnBl N EUFL 65.95 35.63 0 37.59 2 38.69 37.46 -.53 -20.9sDirSCBll s N SMLL .27e .5 59.55 39.39 1 58.87 7 59.55 57.50 +1.54 +15.0 Drx EurF n N EUFS DxHiYldBr N HYDD 20.15 10.08 19.12 4 19.29 19.10 -.10 +1.7 DrNsd100 rs N QQQE 47.40 39.20 10 45.97 103 46.20 45.31 +.70 +6.4sDrxDlySCB N LLSC .10p 41.14 31.20 40.58 4 41.14 39.44 +.97 +14.2 DxRusBll s N RUSL 73.38 29.06 405 41.82 842 45.55 40.37 -2.34 -17.2 DiEurBll3x N EURL .14e .4 47.12 29.48 9 35.70 318 36.50 35.20 +.46 -6.2 DrxEMBll rs N EDC 168.70 81.25 92 109.81 712 115.72 107.34 -.03 -12.7 Dir MLPHi N ZMLP 1.60m 10.4 17.94 13.61 39 15.39 107 15.65 15.36 -.03 -3.8tDxLatBll s N LBJ 49.13 17.74 33 20.79 269 23.87 17.74 -1.95 -35.6 DirTotBBr N SAGG 32.31 30.87 32.06 1 32.06 31.94 +.16 +3.0tDxBrzBull s N BRZU 65.25 15.82 6122 20.91 23549 26.27 15.82 -3.79 -48.1 DxBiotBll rs N LABU 116.54 47.47 496 99.62 4647 105.54 94.54 -1.41 +28.0 DxIndiBll rs N INDL 120.64 69.14 35 78.24 218 80.11 73.82 +.27 -23.4 DxNGBll rs N GASL 31.99 14.60 58 22.04 729 23.12 20.00 -.65 -13.2 DrDevMBr N DPK 16.44 10.08 17 11.88 47 12.14 11.76 -.27 -3.6 DxSPOGBl s N GUSH 47.00 15.04 1256 38.43 7459 40.01 34.69 -.54 +26.6 DxREBear N DRV 15.62 9.81 39 10.49 349 10.92 10.44 -.41 +.2 Dir20yrTBr N TYBS 21.58 19.69 20.90 3 20.90 20.85 +.14 +4.9 DrxJpBull N JPNL 96.48 53.51 2 75.99 15 76.14 74.31 +2.52 -1.5 DxEMBear rs N EDZ/WI 76.00 33.35 -100.0 DrxPhMd n N PILL 42.90 25.23 27.35 +.5 DrxSKBull N KORU 72.86 42.01 27 52.50 90 54.74 51.61 +.03 -15.7tDxSCBear rs N TZA 18.57 8.81 4815 8.92 29567 9.45 8.81 -.43 -27.3 DxFnBr rs N FAZ 18.00 9.71 1770 10.04 8944 10.71 9.98 -.67 -14.1 DrxHmbBull N NAIL 110.62 41.70 87 66.61 226 66.79 57.75 +8.23 -27.8 Dx30TBear N TMV 22.45 17.07 628 20.12 5086 20.70 19.64 +.36 +14.1 DxFnBull s N FAS 82.80 46.48 1186 70.03 7934 70.49 65.71 +4.23 +2.4 DrxACInsi N KNOW .48e 1.1 43.81 38.11 17 42.63 75 42.65 41.85 +.80 +2.7tDxMCBr rs N MIDZ 19.74 11.03 7 10.89 24 11.56 10.89 -.72 -19.1 Drx300Chin N CHAU 37.53 20.50 72 26.56 441 27.74 26.40 +.03 -10.6 DxHcrBll s N CURE 63.45 37.96 437 47.85 966 47.93 44.70 +2.73 +2.7sDxTcBull s N TECL 150.78 69.95 123 146.49 967 150.78 142.92 +3.39 +30.6 DxRetlBll s N RETL 45.73 21.33 21 44.50 147 44.75 37.41 +7.38 +23.5 DxSOXBll s N SOXL .12e .1 209.00 78.00 654 176.78 3309 187.79 172.21 +.50 +28.2 Dir30TrBul s N TMF 23.46 16.93 250 18.50 2322 18.96 18.02 -.39 -16.3 Dir10TrBear N TYO 16.00 13.12 1 15.29 49 15.41 15.10 +.07 +8.7 Dx10yTBull N TYD 47.36 38.20 1 39.96 7 40.14 39.60 -.32 -9.0 DxMCBull s N MIDU 53.91 33.43 22 52.11 375 52.13 48.79 +3.24 +12.2 DrxREBull s N DRN 24.73 14.68 29 20.50 363 20.60 19.69 +.72 -10.2 DirxChiBull N YINN .38e 1.1 53.89 21.08 516 34.87 3945 36.65 34.22 +1.76 +2.5 DirxDMBull N DZK 100.54 64.13 1 78.68 16 80.00 77.37 +1.43 -4.6sDrxSCBull s N TNA .41e .5 88.14 48.17 1991 87.03 12055 88.14 82.20 +3.99 +23.9 DrxSPBull s N SPXL 54.49 33.37 2115 47.49 13303 47.58 45.52 +2.22 +7.1 DirxEnBull N ERX 44.29 21.37 1575 39.56 9003 40.38 36.92 +.81 +13.3 Discover N DFS 1.40 1.9 14 81.93 57.50 1398 75.38 8975 76.55 73.64 +1.37 -2.0 DiscIncA Q DISCA 12 27.92 15.99 5563 23.02 31899 23.12 20.69 +2.07 +2.9 DiscIncB Q DISCB 13 48.85 19.25 26.00 2 29.18 25.45 -.15 +4.8 DiscIncC Q DISCK 11 27.15 14.99 3141 21.80 18143 21.82 19.59 +1.95 +3.0 DishNetw h Q DISH 15 66.50 28.80 3001 32.08 19206 32.71 29.02 +3.00 -32.8 Disney N DIS 1.68f 1.6 15 113.18 96.20 7088 103.98 37862 103.99 99.70 +4.62 -3.3 Diversicre Q DVCR .22 3.2 18 12.25 6.45 1 6.85 53 7.21 6.82 -.20 -31.6 DivrsRest Q SAUC 2 3.50 1.12 24 1.22 95 1.25 1.20 -.03 -23.8 Div&Inco N DNI 1.63 13.0 14.25 11.61 33 12.54 188 12.55 12.36 +.18 -6.6 DixieGrp Q DXYN 5.21 2.35 17 2.40 72 2.55 2.35 -37.7 DrReddy N RDY .29e .9 42.97 28.13 577 30.91 3195 30.96 28.81 +1.89 -17.7sDocuSign n Q DOCU 59.86 37.00 7141 57.92 15264 60.45 50.54 +7.80 +45.8 DocuSec rs A DSS 3.16 .56 21 1.57 809 1.83 1.54 +.03 -12.8 DgssInt A n Q DOGZ 6.40 3.55 8 4.74 168 4.95 4.32 +.02 -19.6 DolbyLab N DLB .64 1.0 67 74.29 48.00 350 64.31 1660 64.74 62.61 +1.34 +3.7 DollarGen N DG 1.16f 1.2 16 105.82 65.97 1648 94.90 17457 96.10 89.82 +5.64 +2.0 DollarTree Q DLTR 12 116.65 65.63 3869 82.63 25157 83.68 80.01 +1.35 -23.0 DolphnEnt n Q DLPN 5.77 2.47 19 3.00 53 3.35 2.93 -.23 -16.7 DomMidst N DM 1.34f 10.1 10 34.85 12.55 1406 13.25 5188 13.46 12.70 +.40 -56.5 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 6 www.sunnewspapers.net The Sun/Saturday, June 9, 2018

PAGE 56

tDomEngy N D 3.34 5.3 13 85.30 61.53 3168 62.60 19689 63.86 61.53 -.76 -22.8tDomRes un N DCUD 53.58 42.50 11 43.15 562 43.88 42.50 -.45 -16.5 DomRs76 n N DRUA 25.94 23.04 23 24.79 591 25.08 24.70 -.17 -3.1sDominos N DPZ 2.20f .8 45 273.57 166.74 671 270.04 3761 273.57 252.60 +17.19 +42.9 Domtar g N UFS 1.74 3.5 18 52.58 36.29 1758 49.04 4257 49.96 48.03 +.91 -1.0 Donaldson N DCI .76f 1.6 25 52.20 42.59 427 48.18 2193 48.23 46.30 +2.15 -1.6 DonegalA Q DGICA .57f 4.0 25 18.25 13.28 12 14.10 90 14.33 13.98 +.11 -18.5 DonegalB Q DGICB .50f 3.7 26 15.91 12.85 5 13.45 10 14.44 13.20 -11.6tDonlleyRR rs N RRD .56 8.5 7 12.99 6.15 538 6.61 4537 6.67 6.15 +.41 -28.9tDonnlyFn n N DFIN 23.75 15.22 764 17.20 2630 17.37 15.22 +1.89 -11.7 DorchMin Q DMLP 1.41e 7.6 18 20.93 13.90 107 18.65 428 19.95 18.57 -1.25 +22.7 DorianLPG N LPG 8.73 6.20 276 8.44 981 8.69 7.85 +.16 +2.7 Dorman Q DORM 22 85.40 56.36 126 68.93 986 69.23 65.27 +3.19 +12.7 DoubIncSol N DSL 1.80a 8.9 21.56 19.56 213 20.28 1268 20.30 20.06 +.13 +.4 DblLOppCr N DBL 2.00a 9.6 26.09 20.48 51 20.92 356 21.25 20.83 -.17 -5.7sDougDyn N PLOW 1.06f 2.3 33 48.10 30.15 41 46.45 417 48.10 46.45 -.60 +22.9 DEmmett N DEI 1.00 2.6 25 41.59 34.72 688 38.53 4183 39.09 38.36 +.06 -6.2 DovaPh n Q DOVA 37.00 16.98 216 28.81 2483 29.87 23.26 +5.32 Dover N DOV 1.88 2.4 20 109.06 75.74 924 78.92 6322 79.74 77.62 +.96 -21.9 DoverDG N DDE 2.40 .92 156 1.83 2713 2.15 1.75 -.12 +79.4 DoverMot N DVD .08f 3.8 10 2.45 1.80 8 2.10 47 2.15 2.05 +7.7 DowDuPnt N DWDP 1.52 2.2 22 77.08 61.27 6211 69.49 49614 70.40 66.39 +3.32 -2.4 DrPepSnap N DPS 2.32 1.9 27 126.65 83.23 772 120.52 3619 120.74 119.37 +.60 +24.2 DragVic n Q LYL 14.99 3.09 1 3.98 19 4.06 3.53 +.18 -8.8 DrprOkw n Q DOTA 10.00 9.71 0 9.90 8 10.00 9.90 -.10 +1.2 DrprOk rt Q DOTAR .65 .30 3 .50 3 .50 .50 -.03 Dry Gl24 n N DCF .22f 2.3 10.05 9.11 21 9.24 108 9.32 9.21 -1.7tDryHYSt N DHF .35 11.1 3.57 3.09 391 3.13 1189 3.16 3.09 -6.3 DrMuBdInf N DMB .75 6.0 13.54 12.10 38 12.45 201 12.55 12.43 -.11 -4.2 DryfMu A DMF .54 6.7 10.00 7.93 40 8.08 179 8.15 8.07 -.04 -9.1 DryStrt N LEO .52 6.7 9.18 7.53 88 7.68 492 7.72 7.64 -.02 -11.1 DrySM N DSM .50 6.6 8.85 7.42 119 7.59 513 7.64 7.58 -.04 -11.2 Dril-Quip N DRQ 56.55 35.85 422 48.75 2188 50.20 47.35 +.65 +2.2 DriveShack N DS .48 7.4 17 6.94 2.41 299 6.50 1647 6.61 6.31 -.08 +17.5 DriveS pfB N DSpB 2.44 9.5 26.49 24.67 2 25.81 5 25.81 25.66 +.19 +.4 DriveS pfC N DSpC 2.01 8.0 26.08 23.36 1 25.17 3 25.17 25.00 +.05 +.2 DriveS pfD N DSpD 2.09 8.3 25.84 24.25 25.17 6 25.44 25.17 -.03 -1.1 DropCar rs Q DCAR 13.52 1.42 124 1.49 333 1.65 1.48 -.12 -63.5 Dropbox n Q DBX 34.83 27.75 1767 29.96 12375 31.89 29.51 +.31 +5.2 DryShips s Q DRYS .14e 1 80.15 .98 684 4.17 3190 4.28 3.86 +.21 +18.1 DuPnt pfA N DDpA 3.50 4.1 96.65 82.01 0 85.50 2 86.00 84.30 +1.13 -7.5 DuPnt pfB N DDpB 4.50 4.4 110.00 100.00 1 102.19 5 102.49 100.57 +.55 -5.6 Ducomun N DCO 20 35.55 25.06 23 34.84 151 35.22 33.79 +.23 +22.5 Df&PGblUt N DPG 1.40 9.6 17.24 13.50 54 14.58 474 14.69 14.49 -.03 -6.1 DufPUC N DUC .60 7.1 9.33 8.40 19 8.45 195 8.49 8.42 -.05 -4.5tDukeEngy N DUK 3.56 4.9 16 91.78 72.83 3268 73.12 16518 76.50 72.83 -2.96 -13.1 DukeEn 73 N DUKH 1.28 5.0 26.60 23.71 24 25.72 179 25.72 25.36 +.27 +1.5 DukeRlty N DRE .80 2.8 23 30.14 24.30 1481 28.72 11114 28.88 28.30 +.26 +5.5 DuluthH n Q DLTH 27 21.77 15.13 339 18.09 2608 19.26 17.25 +.15 +1.3sDunBrad N DNB 2.09 1.6 19 132.35 101.17 524 132.10 1963 132.79 124.79 +7.35 +11.6 Dunkin Q DNKN 1.39 2.1 28 68.45 50.89 833 67.38 4794 67.68 63.92 +3.60 +4.5 DurectCp Q DRRX 2.55 .75 547 2.09 2565 2.17 1.96 +.06 +126.7 Dycom N DY 23 123.99 73.95 339 95.46 2314 96.47 92.38 +2.63 -14.3 Dynagas N DLNG 1.69 21.4 15.94 7.51 64 7.90 425 8.16 7.81 -.03 -27.3 Dynags pfA N DLNGpA 2.25 8.7 26.98 25.09 3 25.91 12 26.00 25.52 +.30 -.4 Dynasil Q DYSL 9 2.06 1.09 14 1.44 220 1.50 1.34 +.10 +22.0 Dynatronic Q DYNT 3.75 2.10 21 3.05 52 3.05 2.90 +.05 +5.8 DynavaxT Q DVAX 24.45 6.60 1029 15.70 9255 16.88 14.70 -.50 -16.0 DynexCap N DX .72 11.1 15 7.41 6.02 350 6.46 1283 6.53 6.45 -.02 -7.8 Dynex pfA N DXpA 2.13 8.3 26.00 25.04 1 25.67 8 25.67 25.54 +.11 +.7 Dynex pfB N DXpB 1.91 7.8 25.16 23.25 3 24.33 57 24.48 24.20 -.03 -1.8E -:ETracBDC N BDCS 1.84e 9.0 23.41 18.72 14 20.51 56 20.56 20.22 +.18 -1.2 ETrAlerNG N MLPG 1.86e 8.0 26.25 19.00 0 23.26 5 23.44 22.61 +.20 -3.4 E-TrAlerInf N MLPI 1.88e 8.0 27.18 20.31 262 23.50 1468 23.98 23.00 +.13 -2.9 ETBbgCmd N DJCI 16.92 14.33 2 16.54 5 16.63 16.38 -.13 +3.2 ETrAlerian N AMU 1.45e 8.6 19.18 14.59 25 16.91 194 17.13 16.80 +.03 -2.4 E-TrcEngy N UBN 10.00 5.67 9.14 10 9.19 8.12 -.24 +17.4 E-TrcIMet N UBM 22.54 13.55 18.78 2 18.78 18.74 +.94 +10.1 ETr2xBDC N BDCL 3.52e 22.2 20.09 13.13 42 15.85 407 15.86 15.42 +.39 -3.6sE-TrcCmci N UCI 16.37 12.85 2 16.08 59 16.37 15.90 -.06 +4.5 E-TrcSilv N USV 22.76 19.91 21.01 1 21.02 20.98 +.29 -3.4 E-TrcGld N UBG 35.00 31.00 33.09 0 33.09 33.09 -.08 +.2 E-TrLvstk N UBC 21.19 16.05 18.09 6 18.09 18.01 -.09 -8.6sE-Trade Q ETFC 26 66.46 34.59 1861 65.41 12554 66.46 63.88 +1.33 +32.0 eBay s Q EBAY 27 46.99 33.89 5772 40.29 51053 40.86 38.39 +1.95 +6.8 eBay56 n Q EBAYL 1.50 5.7 27.47 25.00 57 26.32 294 26.42 26.23 -.01 -2.3 ECA MTrI N ECT .33e 15.6 5 2.55 1.45 5 2.09 152 2.10 2.00 +.09 -2.8sEDAP TMS Q EDAP 3.85 2.07 33462 3.60 33573 4.25 2.10 +1.33 +25.4 eHealth Q EHTH 28.59 13.61 92 22.40 587 23.47 20.03 +.92 +29.0 ELF Inc n N ELF 28.50 16.82 459 19.33 2239 19.68 18.35 +.95 -13.4 EMC Inc s Q EMCI .88 3.3 19 32.19 24.51 33 26.86 89 27.25 25.71 +.81 -6.4 EMCOR N EME .32 .4 24 85.08 62.15 321 78.92 2054 79.97 76.73 +2.12 -3.5 EMX Roy g A EMX 1.34 .67 41 1.19 263 1.22 1.14 +43.2tENDRA n Q NDRA 5.88 1.57 19 1.74 2334 3.50 1.57 -.18 -64.2sENGlobal Q ENG 5 1.47 .73 67 1.39 683 1.47 1.23 +.09 +59.8 ENI N E 1.29e 3.6 40.15 29.44 384 36.00 955 37.15 35.75 -.59 +8.5 EOG Rescs N EOG .74f .6 128.03 81.99 1742 117.67 20467 121.05 114.80 -.68 +9.0 EP Energy N EPE 4.58 1.27 714 2.66 4849 2.86 2.49 -.11 +12.7 EPAM Sys N EPAM 72 131.75 77.96 329 124.85 1727 127.98 123.37 +.85 +16.2 EPR Prop N EPR 3.84 6.1 16 75.55 51.87 539 62.58 2682 63.07 61.27 +1.33 -4.4 EPR pfC N EPRpC 1.44 5.5 29.73 23.38 8 26.21 65 26.29 26.02 +.27 -2.6 EPR pfE N EPRpE 2.25 6.5 37.59 33.48 2 34.70 4 34.91 34.35 -.28 -5.8 EPR Pr pfG N EPRpG 1.44 6.1 25.23 21.60 4 23.67 136 23.69 22.15 +.67 -5.4 EQT Corp N EQT .12 .2 67.84 43.70 1876 53.12 11162 53.78 49.52 +1.21 -6.7 EQT GP n N EQGP 1.03e 4.2 12 31.77 21.05 28 24.80 499 26.00 24.43 -.58 -7.8 EQT Mid N EQM 4.26f 7.4 11 78.75 50.89 443 57.72 2382 58.73 56.64 +1.00 -21.0 ESSA Bcp Q ESSA .36 2.3 24 16.80 14.16 6 15.99 41 16.50 15.63 +.08 +2.0 ETF SITRis N RISE 25.18 22.59 5 24.66 320 24.91 24.65 -.01 +3.8 ETF JrSil N SILJ 13.81 9.79 55 11.15 198 11.40 10.92 -.05 -1.8sETF Cyber N HACK 38.62 28.38 257 38.42 2360 38.62 37.66 +.66 +21.4sETF MobP N IPAY 39.77 29.19 30 39.46 394 39.77 38.80 +.86 +13.1 ETF M AlH N MJ 39.72 26.02 539 31.50 1903 32.70 29.60 +1.95 +7.7sETF M Vid N GAMR 54.66 39.99 7 54.07 94 54.66 53.21 +.32 +12.8 ETF Drone N IFLY 38.00 33.54 8 35.98 32 35.99 35.50 +.72 -3.7sETF AIPw n N AIEQ 28.45 24.03 47 28.50 400 28.50 27.87 +.67 +10.1 ETF MgT ef N WSKY 35.50 31.34 11 32.64 36 33.04 32.30 +.05 -4.6sBlStIsrTc n N ITEQ 35.46 30.11 4 35.24 46 35.46 34.61 +.57 +11.4 ETF Clim N ETHO 37.25 30.23 0 36.10 6 36.61 35.62 +.51 +6.2sETFAlpAlt N ALFA 48.48 39.39 3 48.18 27 48.48 47.05 +.91 +12.5 ChngFnDvr N CHGX 20.37 18.02 19.45 0 19.45 19.45 +.32 +3.8 ETF EmM n N EEMD 28.41 24.44 25.01 1 25.18 25.01 +.18 -4.4 ETF spx H n N SPDV 28.19 25.00 2 27.04 22 27.08 26.73 +.39 +3.4 ETF AptF n N FTVA 30.36 24.74 3 28.26 89 28.45 27.42 +.91 +4.1 ETF GOP n N MAGA 29.82 24.92 1 27.99 12 27.99 27.50 +.37 +.3 NtDUSEq ef N MXDU 28.40 25.93 27.64 0 27.64 27.64 +.14 -2.6 RsBsUSE ef N RBUS 27.19 24.83 5 26.23 5 26.23 26.23 +.47 -3.5 ETF RvCp n N RVRS 16.76 14.84 13 16.36 38 16.36 16.07 +.29 +2.9 ETF BrVl n N BVAL 16.70 14.46 3 15.56 4 15.58 15.21 +.33 -2.0sETFDeepV N DVP .66e 1.8 37.06 27.30 185 36.84 256 37.06 35.39 +1.55 +12.3 GlGoGld n N GOAU 14.13 11.39 4 12.95 14 13.02 12.79 +.24 -.5 ETF OCIO n N OCIO 27.81 25.44 0 26.87 4 26.93 26.80 +.33 +.4 ETF Seren N ICAN 28.54 25.35 0 28.50 2 28.50 28.22 +.39 +5.0 PremisCap N TCTL 31.57 27.65 30.25 4 30.39 30.07 +.27 +.9sAptBehMo N BEMO 35.36 27.21 5 35.11 177 35.36 34.68 +.51 +15.8 EtfAlphacln N ALFI 26.95 22.64 0 26.00 2 26.00 25.80 +.77 +4.2 EtfLonCanc Q CNCR 32.32 21.09 14 26.97 186 28.26 26.51 -1.55 +13.4 EtfAlpSmC Q SMCP 27.10 23.22 1 26.81 5 26.81 26.16 +.58 +2.7 EtfUSGblJ N JETS 34.75 27.69 11 30.39 244 30.93 30.15 -.01 -6.7 EtfDiaHVal N DHVW .99e 3.0 33.86 30.05 4 33.01 22 33.01 32.55 +.52 -1.2 EtfValidea Q VALX 30.40 26.27 0 30.36 1 30.39 30.07 +.52 +4.7 EtfInfcMLP N AMZA 2.08 27.1 10.33 6.55 893 7.68 4394 7.83 7.67 -.05 -10.8 ETF BioPr n N BBP 45.18 37.33 33 43.95 63 44.27 42.93 -.07 +8.4 ETF ClinT n N BBC 36.25 25.88 21 34.83 106 35.50 33.67 -.20 +22.5 InfrCpPfd N PFFR 26.27 23.61 1 24.79 37 24.86 24.30 +.40 -1.0 EtfNwfMSec N NFLT 1.13e 4.6 25.95 23.87 22 24.32 84 24.38 24.28 +.03 -3.6 Etf VirtEM N EMEM 28.57 23.83 0 24.05 5 24.30 24.00 +.06 -8.2 IsectPsGr ef Q PMPT 28.26 24.69 0 26.75 1 26.75 26.74 -.27 -1.8 ETF Virt n N CUMB 26.08 24.38 0 25.00 5 25.20 24.90 -.02 -1.9 ETF PrMtl N GLTR 68.06 59.21 8 64.13 486 64.28 63.26 +.64 -1.4 ETFS Com N BCI 25.95 18.58 28 25.14 146 25.30 24.88 -.10 +2.7 ETFS Comd N BCD 27.60 23.25 27.06 9 27.19 26.87 -.13 +5.1 ETFS EnCm N BEF 29.22 22.55 5 28.06 7 28.41 27.90 -.37 +10.6 ETFSGold N SGOL 132.10 117.19 315 125.45 1633 125.78 124.74 +.49 -.5 ETF Pall N PALL 107.47 79.11 11 96.32 88 97.37 93.50 +.94 -5.2 ETF Plat N PPLT 97.94 83.35 26 86.12 232 86.34 84.99 +.23 -2.7sEVO Pay n Q EVOP 22.61 19.00 258 20.48 1551 22.61 20.25 -1.44 +7.7 EXFO g Q EXFO 5.40 3.30 3.45 48 3.60 3.40 -20.7 eXp Wrld n Q EXPI 19.00 15.01 87 15.33 387 16.98 15.20 -1.61 -.4 EagleBncp Q EGBN 19 69.80 46.20 90 63.60 399 64.45 61.45 +1.95 +9.8 EagBcMT Q EBMT .36 1.9 16 21.95 17.35 3 19.45 9 19.75 19.35 -.15 -7.2 EagleBkS rs Q EGLE 5.96 4.18 258 5.68 1820 5.93 5.61 +26.8 EagleCGr A GRF .50e 2.4 8.59 7.11 7 7.64 16 7.64 7.43 +.23 -3.8 EaglFnB n Q EFBI .22p 19.57 14.50 4 16.06 8 16.25 15.73 +.29 -.7 EagleGrInc N EGIF 1.31 8.4 17.32 14.83 13 15.54 116 15.54 15.30 +.21 -6.3 EagleMat N EXP .40 .4 27 122.49 86.51 379 111.74 1608 112.58 107.91 +3.58 -1.4 EaglePhm Q EGRX 36 84.20 45.05 582 72.04 1225 74.42 65.14 +4.88 +34.9 EaglePtCr N ECC .80 4.4 21.60 17.28 92 18.18 704 18.30 17.84 -3.3 EagleP pfA N ECCA 1.94 7.7 26.36 24.96 4 25.34 101 25.42 25.21 +.06 -1.9 EaglPt pfB N ECCB 1.94 7.4 26.60 25.50 26.35 18 26.35 26.06 +.18 +.2 EagleP27 n N ECCY 26.75 24.80 25.75 5 25.80 25.50 +.25 +1.4 Earthstone N ESTE 12.17 7.85 212 8.05 908 8.67 8.00 -.58 -24.3sEstWstBcp Q EWBC .80 1.1 21 73.98 52.86 900 72.66 3853 73.98 70.78 +1.53 +19.4sEastrAcq n Q EACQ 10.35 9.25 2 10.25 24 10.35 10.25 +1.5 EastGvP n N DEA 1.04 5.2 30 22.32 19.03 430 19.91 2176 20.60 19.89 +.17 -6.7 EasternCo Q EML .44 1.5 41 31.50 24.00 3 29.70 26 30.75 29.10 -1.05 +13.6sEastgrp N EGP 2.56 2.7 33 96.30 77.74 174 95.03 990 96.30 94.17 -.16 +7.5 EastChem N EMN 2.24 2.1 15 112.45 81.39 629 109.07 4352 110.00 105.64 +3.29 +17.7 EKodak wt N KODK/WS 2.79 .01 1.15 +22900.0 EKodak N KODK 13.28 2.95 222 5.15 1701 5.53 5.05 +.10 +66.1 EastsDist n Q EAST 7.75 3.35 9 7.00 113 7.50 6.95 -.27 +73.7 Eaton N ETN 2.64f 3.3 18 89.85 69.82 1674 80.35 14397 80.59 76.78 +3.45 +1.7 EatVn 22 n N EFL 10.09 9.08 21 9.50 180 9.77 9.48 +.04 +2.8 EatV HiIn21 N EHT .60 6.1 10.52 9.34 14 9.79 122 9.87 9.79 +.01 -2.1 EV GlInBu s Q EVGBC 100.02 49.98 100.02 +100.1 EV CAMu A EVM .68 6.6 12.89 10.15 37 10.39 244 10.41 10.32 +.01 -9.7 EVCAMu2 A EIA .62 5.8 13.00 10.55 29 10.76 75 10.96 10.76 -.10 -6.4 EVCAMu A CEV .71 6.2 13.01 11.23 21 11.39 95 11.48 11.36 -.05 -6.3 EatnVan N EV 1.24f 2.2 21 60.95 45.06 440 56.45 2425 56.53 54.22 +2.20 +.1 EV EnEq N EOI 1.04 6.6 15.88 12.94 80 15.80 563 15.87 15.57 +.19 +8.9 EV EEq2 N EOS 1.05 6.0 17.72 14.41 115 17.37 893 17.65 17.22 -.23 +14.1 EV FltRt N EFT .91 6.2 15.33 14.03 108 14.82 635 14.97 14.72 -.07 +3.4 EVFltRtIP N EFF 1.13 6.7 17.15 15.93 26 16.85 110 16.89 16.69 +.10 +3.3tEV LtdDur A EVV 1.22 9.6 14.29 12.67 232 12.66 1634 12.80 12.66 -.06 -7.3 EV MAMu A MAB .65 5.1 16.00 12.35 1 12.83 29 12.83 12.75 +.01 -2.9 EVMAMu A MMV .69 5.5 14.04 12.26 3 12.45 15 12.45 12.41 +.05 -5.0 EV MIMu A MIW .71 5.4 14.39 12.52 6 13.05 9 13.11 12.99 -.03 -3.0 EVMIMu A EMI .71 5.5 14.52 12.04 2 12.86 7 12.89 12.85 +.03 +.2 EVMuniBd A EIM .77 6.5 12.99 11.60 73 11.82 442 11.84 11.75 -.02 -5.5 EVMuni2 A EIV .70 5.8 12.95 11.47 8 11.96 112 12.05 11.88 +.06 -2.8 EVMunTT N ETX .85 4.4 21.20 18.81 18 19.22 126 19.52 19.22 -.22 -7.2 EV MuIT N EVN .85 7.1 13.13 11.39 91 11.94 415 11.98 11.87 +.14 -3.7 EV NMuOp N EOT 1.03 5.1 23.54 20.02 27 20.33 137 20.47 20.29 -.03 -9.8 EV NJMu A EMJ .75 6.4 13.52 11.51 3 11.68 39 11.90 11.59 -.20 -6.0 EVNJMu A EVJ .73 6.5 12.95 10.99 7 11.15 32 11.30 11.15 -.09 -5.0 EVNYMu2 A NYH .69 6.3 13.64 10.48 2 10.87 12 10.87 10.77 +.03 -6.0 EV NYMu A ENX .72 6.4 13.34 11.01 17 11.27 93 11.34 11.22 +.01 -8.6 EVNYMu A EVY .74 6.1 13.56 11.84 7 12.12 28 12.23 12.08 -.03 -4.6 EV DivCrd s Q OKDCC 100.10 50.00 100.06 0 100.06 100.06 +99.9 EV OHMu A EIO .70 6.1 14.70 11.35 10 11.54 19 11.70 11.52 -.08 -9.1 EVOHMu A EVO .73 5.9 14.10 12.10 2 12.43 11 12.45 12.38 +.01 -4.6 EV PAMu A EIP .77 6.5 13.35 11.62 4 11.93 15 12.13 11.79 -.20 -4.1 EVPAMu A EVP .73 6.4 12.66 11.23 2 11.34 15 11.46 11.33 -.07 -7.0 EVRiskMgd N ETJ 1.12 11.8 9.92 8.74 119 9.43 1547 9.47 9.39 +.06 -2.1 EV SrFlt N EFR .95 6.5 15.06 14.01 71 14.67 381 14.71 14.50 -.01 +1.6 EV SrInc N EVF .42 6.4 6.87 6.31 68 6.53 397 6.61 6.52 -.03 +.2 EVShDur N EVG 1.08 8.3 14.64 13.08 44 13.09 134 13.23 13.08 -.12 -8.8tEVTxABdO N EXD 1.16 12.7 11.98 9.12 52 9.16 1145 9.62 9.12 -.72 -10.6 EV TxAd N EVT 1.74 7.5 24.43 21.01 96 23.20 596 23.22 22.72 +.42 -.3 EV TxAG N ETG 1.23 7.1 18.45 16.06 77 17.22 715 17.29 16.96 +.26 -.6 EV TxAOp N ETO 2.16 8.6 26.83 22.60 52 25.13 303 25.46 25.08 -.21 -1.1 EV TxDiver N ETY 1.01 8.1 12.62 10.17 234 12.44 1681 12.44 12.27 +.09 +2.1 EVTxMGlo N EXG .98 10.3 9.84 8.02 437 9.44 3504 9.51 9.33 +.09 +.6 EVTxBWIn N ETB 1.30 8.1 17.27 15.28 53 16.07 294 16.16 15.99 +.08 -3.9 EVTxGBW N ETW 1.17 9.9 12.74 11.15 99 11.77 863 11.80 11.71 +.03 -1.3 EVTxBWOp N ETV 1.33 8.6 15.63 14.19 107 15.47 684 15.52 15.41 +.05 +.7 Ebix Inc s Q EBIX .30 .4 24 87.50 52.80 127 74.85 1016 77.35 74.60 -.05 -5.6 Echelon rs Q ELON 6.98 4.07 3 4.21 17 4.57 4.13 -.03 -24.0 EchoGLog Q ECHO 68 32.95 13.00 387 28.60 1706 28.85 27.65 +.15 +2.1 EchoStar Q SATS 14 62.50 46.84 370 47.06 1689 48.79 46.85 -.19 -21.4 EclipseRs N ECR 23 3.10 1.23 668 1.60 4030 1.63 1.49 -33.3 Eco-StimE Q ESES 1.74 .76 13 .81 137 .88 .80 -.05 -35.7 Ecolab N ECL 1.64 1.1 31 150.46 125.74 744 146.19 4894 146.98 143.96 +2.59 +9.0 EcologyEn Q EEI .40 3.1 14.45 10.25 2 12.85 24 13.70 12.85 -.75 +22.4 Ecopetrol N EC .16e .7 23.34 8.60 986 21.39 5889 22.41 21.19 -.31 +46.2 Edenor N EDN 63.29 28.88 88 46.88 476 47.34 43.68 +1.96 -5.7 EdgeTher n Q EDGE 17.77 .84 515 .96 6581 1.02 .87 +.05 -89.8 Edgewater Q EDGW 7.30 4.25 3 5.61 98 5.73 5.41 +.06 -10.1 Edgewell N EPC 12 78.04 39.50 814 47.38 3705 47.69 43.88 +3.23 -20.2 EdisonInt N EIX 2.42f 4.1 14 83.38 57.63 1119 59.61 9066 61.61 58.80 -1.23 -5.7 EditasM n Q EDIT 45.02 13.20 690 39.21 4402 39.44 35.36 +2.20 +27.6 EducRltTr N EDR 1.56 3.9 32 40.84 30.07 1887 39.88 6461 40.25 37.88 +1.94 +14.2 EducDevel Q EDUC .40f 2.1 33 27.93 9.25 17 19.45 310 21.60 17.28 -2.25 +2.6sEdwLfSci s N EW 48 143.76 100.20 1005 142.82 6256 143.76 140.16 +.91 +26.7seGain Q EGAN 14.13 1.50 294 13.35 1942 14.13 12.80 +.40 +154.3 EgaletCp Q EGLT 3.47 .42 408 .45 1565 .47 .43 -.01 -54.7seHiCarSvc N EHIC 13.45 8.89 116 13.27 1914 13.45 13.11 +.03 +14.7 EigerBio rs Q EIGR 18.00 6.10 94 14.60 852 15.10 13.25 +.85 +4.7 8x8 Inc N EGHT 23.05 10.30 962 18.35 4911 19.33 17.35 -.80 +30.1 8Point3E n Q CAFD 1.12 9.1 13 15.92 11.69 197 12.31 609 12.37 12.27 +.02 -19.1 EksoBio n Q EKSO 4.77 1.02 315 1.81 2376 1.95 1.66 +.11 -15.0 ElPasoEl N EE 1.44f 2.6 24 61.15 48.05 362 55.95 1222 59.15 55.60 -2.65 +1.1 ElPasE pf N EPpC 2.38 5.0 51.33 45.41 44 47.68 51 47.76 47.63 +.00 -2.2 ElPolLoc h Q LOCO 68 14.85 9.05 429 10.90 2435 11.50 10.55 +.25 +10.1 ElbitIm rs Q EMITF 3.28 1.90 4 2.09 95 2.22 1.94 -.07 -26.4 ElbitSys Q ESLT 1.76 1.4 21 153.13 111.01 37 125.41 331 126.03 121.66 +4.74 -5.9 EldorGld g N EGO .02e 11 2.93 .80 2061 1.13 15824 1.17 1.08 +.02 -21.0 EldorRsts Q ERI 56 45.95 18.80 409 43.45 2212 45.80 43.45 -1.95 +31.1 ElectSci Q ESIO 9 27.72 7.50 856 18.84 3806 20.42 18.63 -1.31 -12.1 ElectroSen Q ELSE 35 5.24 2.96 0 4.15 9 4.15 3.93 +.19 +2.5 Electrmed A ELMD 20 7.96 4.60 11 5.17 91 5.25 4.61 +.48 -14.8sElectArts Q EA 31 138.75 99.63 3485 137.87 14939 138.75 133.68 +2.18 +31.2 EFII lf Q EFII 50.98 25.28 350 34.62 2022 34.95 34.01 +.40 +17.2 ElevCr n N ELVT 9.48 5.90 134 8.24 1218 8.36 7.44 +.66 +9.4 EliLilly N LLY 2.25 2.6 81 89.09 73.69 3172 86.08 18932 86.42 84.36 +1.23 +1.9 EllieMae N ELLI 75 114.95 79.71 303 107.54 1739 109.79 106.00 +1.08 +20.3 EllingtnF N EFC 1.76 11.1 11 16.83 14.12 132 15.85 300 15.98 15.75 -.02 +9.2 EllingtRM N EARN 1.48 13.0 14 15.74 10.23 65 11.35 394 11.53 11.28 -.04 -5.7 Ellomay A ELLO 11.09 7.50 8.20 19 8.40 7.57 +.09 -8.9 EllswthFd A ECF .80e 8.5 9.88 8.81 19 9.43 107 9.53 9.40 +.01 +.2 Ellswt pfA A ECFpA 1.31 5.4 26.20 23.39 5 24.25 19 24.25 23.95 +.27 -3.5sElmiraSB Q ESBK .92b 4.5 17 20.45 18.00 2 20.30 65 20.45 19.48 +.73 +4.2sEloxxPh n Q ELOX 17.88 11.11 355 17.44 770 18.28 13.18 +2.44 +53.0 EltekLtd rs Q ELTK 8.95 2.65 11 3.83 59 4.43 3.75 -.37 -6.1 eMagin A EMAN 2.80 1.23 56 1.65 289 1.70 1.55 +.05 EAndinA N AKO/A .68e 3.0 28.25 22.07 22.46 3 23.00 22.45 -.06 -15.3 EAndinB N AKO/B .74e 2.9 31.80 23.90 9 25.82 59 27.46 25.52 -.74 -11.8 Embraer N ERJ .13e .5 28.55 17.90 940 24.52 5274 24.55 23.00 +.36 +2.5 EmclaireF Q EMCF 1.12 3.3 18 35.77 26.50 8 34.30 15 34.80 33.41 -.20 +13.0 Emcore Q EMKR 1.50e 12.20 4.40 162 5.25 942 5.45 5.15 +.05 -18.6 EmerExp n N EEX .29f 1.4 24.56 18.19 150 21.10 609 21.56 20.56 +.52 +3.7 EmergeES N EMES 2.68m 10.81 5.65 377 7.72 1842 8.15 7.30 +.18 +7.4 EmergBio N EBS 30 55.91 31.06 211 53.56 1338 53.73 50.86 +1.56 +15.3 EmersonEl N EMR 1.94 2.7 28 74.45 57.47 2270 73.15 13133 73.89 71.15 +1.78 +5.0 EmerR hs A MSN 1.89 1.07 12 1.44 84 1.50 1.40 -.04 -1.4 EmmisC rs Q EMMS 1 5.84 2.44 6 5.57 30 5.70 5.36 -.11 +58.2 EmpirRst rs Q NYNY 30.98 15.88 8 20.55 51 23.80 20.44 -1.80 -23.9 EmpOPES N ESBA .34 2.0 21.53 15.17 3 17.20 36 17.23 16.89 +.12 -16.8 EmpOP60 N OGCP .34 2.0 21.30 15.28 12 17.13 14 17.17 17.00 +.13 -16.0 EmpOP250 N FISK .34 2.0 21.17 15.88 17.06 2 17.09 17.06 +.06 -16.4 EmpStRTr N ESRT .34 2.0 44 21.66 15.94 1305 17.26 5839 17.34 17.04 +.15 -15.9 EmployH N EIG .80 2.0 14 50.45 38.35 75 40.20 580 40.70 39.35 +.40 -9.5tEElChile N EOCC 1.07e 5.0 29.41 21.43 19 21.58 132 22.16 21.27 -.06 -19.8 EnLinkLP N ENLK 1.56 9.3 18.58 12.75 1386 16.77 8083 18.35 16.48 -.96 +9.1sEnableMid N ENBL 1.27 7.7 18 17.67 12.89 1752 16.44 7241 17.67 16.17 -.46 +15.6sEnantaPh Q ENTA 66 112.15 29.50 277 116.92 1351 117.95 96.39 +18.16 +99.3 EnbrdgEM N EEQ 1.40t 16.39 8.38 482 9.25 2140 9.66 9.24 -.35 -30.9 EnbrdgEPt N EEP 1.40 14.3 11 16.72 8.89 892 9.79 4152 10.17 9.70 -.10 -29.1 Enbridge N ENB 2.68 42.31 29.00 2715 31.33 18615 31.77 30.86 +.60 -19.9 EnCana g N ECA .06 .5 21 14.31 8.01 4222 12.41 42415 12.60 11.93 +.01 -6.9sEncompHlth N EHC 1.00 1.5 25 66.88 42.21 414 66.31 2268 66.88 64.65 +1.37 +34.2 EncoreCap Q ECPG 11 52.00 36.60 344 38.70 1651 40.70 37.80 -1.50 -8.1 EncorW Q WIRE .08 .2 16 58.70 37.30 39 50.35 371 50.75 48.50 +1.65 +3.5 EndvSilv g N EXK 47 3.24 1.94 508 2.81 3764 2.90 2.71 +17.6 Endo Intl Q ENDP 14.15 5.27 6465 7.67 50810 7.99 6.22 +1.37 -1.0 Endocyte Q ECYT 14.86 1.17 928 13.65 5636 13.99 12.38 +.15 +218.9 Endologix Q ELGX 6.50 3.75 304 6.09 3001 6.16 5.38 +.57 +13.8 EndurIntl Q EIGI 9.50 6.95 616 9.10 2958 9.35 8.85 +.10 +8.3 EnduroRT N NDRO 1.55e 50.0 8 4.41 2.29 73 3.10 834 3.30 2.90 -.10 -1.6 Energen N EGN .08 .1 23 71.97 46.16 1320 63.27 8682 64.63 60.34 -.84 +9.9 Energizer n N ENR 1.16 1.9 21 64.00 40.64 674 61.01 3007 61.50 58.62 +.92 +27.2 Energous Q WATT 33.50 6.91 595 16.03 4384 18.11 15.82 -1.99 -17.6 EngyFocus Q EFOI 3.46 1.51 8 2.44 51 2.54 2.24 +.17 -.4 EnFuel grs A UUUU 2.21 1.30 348 2.01 3318 2.16 1.91 +.10 +12.3 EnrgyRec Q ERII 11.30 6.13 260 8.64 1521 8.94 8.45 +.07 -1.3 EgyTrEq s N ETE 1.22 6.9 21 19.34 12.80 2648 17.62 14264 17.84 17.45 +.13 +2.1 EngyTrfPt N ETP 2.26 11.9 19 21.68 15.06 3839 19.07 20773 19.60 18.96 -.13 +6.4 EnrgXXi hn Q EGC 25.69 3.41 173 7.77 1703 8.13 6.78 +.37 +35.4 Enerpls g N ERF .12e .9 16 13.49 7.55 1083 12.65 5062 12.95 12.16 +.15 +29.2tEnersisAm N ENIA .21e 2.2 12.11 9.13 1492 9.51 6085 9.82 9.13 -.08 -14.9 EnerChile N ENIC .22e 4.1 6.57 5.03 343 5.40 1764 5.48 5.21 +.05 -4.9sEnerSys N ENS .70 .9 29 82.25 61.33 204 80.56 845 82.25 79.28 +.21 +15.7 Engility N EGL 35.63 21.19 143 32.00 479 32.51 31.33 +.08 +12.8 EnLinkLLC N ENLC 1.05f 6.3 14 20.00 13.80 958 16.80 3569 18.40 16.68 -1.25 -4.5 Ennis Inc N EBF .80 4.3 14 21.50 16.10 55 18.45 367 18.90 18.20 -.20 -11.1sEnovaIntl N ENVA 20 35.35 11.15 403 35.00 2130 35.90 33.85 +.85 +130.3 Enphase Q ENPH 6.37 .75 1711 5.03 13663 5.90 5.00 -.75 +108.7 EnPro N NPO .96f 1.3 42 94.79 66.01 162 75.02 854 75.55 72.29 +2.67 -19.8 ENSCO N ESV .04 .6 7.60 4.10 13393 6.69 57468 7.02 6.36 +.11 +13.2 Enservco A ENSV 1.50 .28 305 1.17 1718 1.35 1.10 -.18 +81.7sEnsignGp s Q ENSG .18 .5 30 38.45 18.60 506 37.50 1781 38.45 36.62 +.76 +68.9 EnstarGp Q ESGR 19 237.30 180.50 23 214.30 179 218.00 204.20 +10.20 +6.7 EnSync A ESNC .65 .31 98 .33 561 .35 .33 -.01 -16.4 EntegraFn Q ENFC 24 30.70 22.00 5 28.50 28 29.00 28.40 -.40 -2.6sEntegris Q ENTG .28 .7 33 39.05 21.78 1136 37.90 5357 39.05 35.85 +1.85 +24.5tEntercom N ETM .36 5.2 9 12.43 6.30 1475 6.90 16134 7.10 6.30 -36.1 EntArk66 n N EAI 1.22 5.0 25.29 23.08 13 24.54 232 24.86 24.53 -.08 -2.3 EntArk 63 N EAE 1.19 4.9 25.60 22.51 6 24.14 27 24.42 23.61 +.61 -3.2 EntArk 52 N EAB 1.23 5.0 25.45 23.26 2 24.45 30 24.53 24.20 +.13 -3.1 Entergy N ETR 3.56 4.6 34 87.85 71.95 2162 76.89 11666 80.53 75.83 -3.22 -5.5 EntLA 66 N ELC 1.22 5.0 25.17 23.08 10 24.52 139 24.86 24.45 +.03 -1.2 EntgyLA52 N ELJ 1.31 5.2 25.75 23.76 1 25.38 27 25.49 24.93 +.36 +1.1 EntLA 63 N ELU 1.18 4.9 25.72 22.61 2 24.05 16 24.18 23.75 +.30 -3.1 EntMS FtM N EMP 25.49 23.18 9 24.44 271 24.91 24.35 -.32 -2.8 EntgyNO n N ENO 26.99 24.25 6 25.64 44 26.14 25.51 -.15 +.1 EntgyNO 52 N ENJ 1.25 5.1 25.90 23.17 2 24.65 20 24.65 23.96 +.56 -1.3 EntgyTx64 N EZT 1.41 5.4 27.67 25.02 2 26.25 71 26.30 25.75 +.42 -1.0sEntBcpMA Q EBTC .58 1.4 23 44.14 29.10 7 40.87 59 44.14 39.85 +.86 +20.0sEntFinSv Q EFSC .44 .8 20 57.05 36.65 68 56.30 703 57.05 54.90 +1.50 +24.7sEntProdPt N EPD 1.71f 5.9 21 29.65 23.10 4270 29.22 22485 29.65 28.90 -.16 +10.2 Entravisn N EVC .20 4.8 42 7.90 3.90 313 4.20 2334 4.30 4.08 +.05 -41.3 EntrResc A EGI .69 .34 44 .43 217 .43 .39 +.01 -29.4 Envestnet N ENV 46 60.28 36.85 281 56.85 1401 56.95 53.75 +3.15 +14.0 EnviroStr A EVI .20e 82 43.10 21.30 7 39.95 50 40.10 39.00 +.05 -.1 EnvisnHl n N EVHC 64.00 23.79 1603 43.64 13330 44.25 42.08 -.32 +26.3 Enviva n N EVA 2.50f 8.2 31.95 25.01 34 30.45 177 30.90 30.10 -.05 +10.1 EnzoBio N ENZ 12.04 5.35 120 6.58 642 6.73 6.41 -.01 -19.3 Epizyme Q EPZM 21.40 9.30 228 16.00 1429 17.35 15.80 -1.20 +27.5 ePlus s Q PLUS 24 97.75 67.65 60 93.50 331 95.75 91.60 +1.50 +24.3 Equifax N EFX 1.56 1.2 22 147.02 89.59 1145 127.82 8200 127.90 114.54 +13.53 +8.4 Equinix Q EQIX 9.12f 2.3 495.35 370.79 439 403.35 2209 403.80 390.74 +4.14 -11.0 EquitFin n Q EQFN .20p 10.95 9.90 0 10.60 2 10.75 10.50 -.05 -2.8sEqtyBcsh n Q EQBK 26 41.28 29.66 88 40.97 352 41.39 39.57 +.79 +15.7 EquityCmw N EQC 31 32.35 27.96 330 31.08 3143 31.35 30.81 +.05 +1.9 EqCm pfD N EQCpD 1.63 6.3 27.24 25.24 2 25.67 14 25.82 25.60 -.07 -2.5sEqtyLfPrp N ELS 2.20 2.4 28 93.18 79.78 252 92.18 1827 93.18 90.97 +.28 +3.5 EqtyRsd N EQR 2.16 3.3 32 70.46 54.97 1670 64.60 9793 64.93 63.73 +.77 +1.3 EquusTR N EQS 30 2.54 2.18 13 2.39 71 2.41 2.34 -.02 -.4 EraGroup N ERA 12 13.36 8.00 70 12.85 253 13.03 12.50 +.05 +19.5 Ericsson Q ERIC .13e 1.8 8.05 5.52 1789 7.25 13326 7.38 7.22 +8.5 ErieInd Q ERIE 3.36 2.9 28 129.73 106.63 35 116.38 197 117.53 112.46 +2.46 -4.5 Eros Intl N EROS 16.90 6.65 444 13.15 2038 14.30 12.80 -.65 +36.3 ErytechP n Q ERYP 30.56 17.50 4 19.15 5 19.15 18.30 +.95 -13.0sEscalade Q ESCA .50 3.5 15 14.60 11.65 8 14.15 58 14.60 14.15 -.35 +15.0 EscoTech N ESE .32 .5 19 66.80 50.30 48 58.45 327 58.90 56.30 +2.05 -3.0 Esperion Q ESPR 82.68 32.60 589 39.01 3728 39.83 36.44 +1.01 -40.8 Espey A ESP 1.00 3.5 58 29.97 21.07 0 28.30 3 29.00 28.30 -.70 +18.1 EsqFnHld n Q ESQ 26.73 14.51 8 25.01 64 26.18 23.96 -1.23 +26.7 EssaPh gs Q EPIX 40.20 2.00 6 3.74 32 3.82 3.45 +.11 -14.7 Essendant Q ESND .56 4.1 18.30 7.20 339 13.68 1899 14.31 13.57 -.13 +47.6 Essent N ESNT 9 50.08 32.73 1135 38.20 3806 38.36 34.87 +3.26 -12.0 EssexPT N ESS 7.44f 3.1 28 270.04 214.03 360 240.99 2297 243.49 238.09 +2.49 -.2 EsteeLdr N EL 1.52 1.0 51 153.88 93.45 983 153.05 7435 153.23 147.41 +4.65 +20.3 Esterline N ESL 17 101.50 67.15 157 75.95 577 75.95 72.45 +2.60 +1.7 EstreAm n Q ESTR 13.38 8.39 1 9.77 39 10.25 9.31 -.47 +13.1 EtfSilver N SIVR 17.70 14.92 58 16.33 595 16.44 15.97 +.37 -1.2 EthanAl N ETH .76 3.1 16 33.13 21.50 350 24.20 1568 24.75 23.40 +.45 -15.4 Etrac2xMtg N MORL 3.31e 21.1 19.50 12.50 89 15.66 785 15.66 15.34 +.28 -11.3 Et2xDJDiv N DVYL 3.55e 5.0 77.86 60.01 1 71.10 9 71.10 70.02 +.99 -2.9 Etr2xHomb N HOML 70.00 33.82 49.53 -17.7 EtrCrdOil n N OILX 42.14 25.90 38.14 10 38.25 37.78 -.55 +17.0 EtHiDLwV N HDLV 2.57e 10.4 33.35 23.58 4 24.76 45 24.86 24.07 +.14 -23.1 Etr2xSPX N SPLX 73.35 35.85 56.83 1 56.94 56.67 +1.92 +4.8 Etr2xCEFd N CEFL 2.88 18.0 18.98 15.40 78 15.99 489 15.99 15.78 +.12 -11.8 EtrcDvsHi N DVHL 2.85e 14.7 22.47 17.57 8 19.38 38 19.53 18.90 +.31 -4.1 EtrWFxEn N LMLP 1.90e 11.4 19.00 14.10 40 16.68 159 16.93 16.42 +.21 +5.9 EtracReit N LRET 2.00e 8.4 27.57 19.32 3 23.79 7 23.84 23.32 +.48 -9.5 UBS VlHdg N XIVH 82.84 11.86 3 15.93 37 16.20 15.21 +1.01 -79.4 VelShSP46 N BSWN 24.95 9.02 10.72 3 10.75 10.58 +.07 -40.0 UBS VlVIX N LSVX 33.40 12.32 0 15.00 2 15.10 15.00 -.07 -51.0 Etr EnhGl N FIHD 191.45 145.40 24 164.51 108 164.93 160.30 +4.18 -4.4 FI EnhEu n N FIEE 202.02 151.77 1 164.81 9 167.50 163.89 +.30 -7.1 Etr SP MLP N MLPZ .06p 51.00 31.45 1 40.65 1 41.43 40.65 +.16 -5.2 Etr MLP In N MLPQ .08p 51.75 25.63 14 34.00 81 35.00 33.52 +.50 -9.8 Etr2xLevLg N LBDC 2.89e 18.7 20.30 13.65 15.48 6 16.15 15.43 +.03 -5.0 EtrMtgReit N MRRL 1.70e 19.46 11.51 0 15.59 27 15.62 15.30 +.27 -12.0 EtrSCHiDv N SMHD 3.06e 16.1 21.90 14.27 30 19.06 169 19.20 18.40 +.66 -2.9sEtsy n Q ETSY 49 34.22 13.12 2530 33.25 11661 34.22 31.04 +1.63 +62.6 EuroTech Q CLWT 8.45 2.00 326 6.31 1455 6.80 4.50 +1.56 +90.5 Euronav n N EURN 2.41e 9.65 6.90 857 9.35 2803 9.65 9.15 +.05 +1.1 Euronet Q EEFT 20 101.07 70.67 221 85.98 1751 87.80 83.99 +1.58 +2.0 EuroEqFd N EEA .17e 1.8 10.88 9.02 1 9.62 66 9.75 9.39 +.04 -2.5 Euroseas rs Q ESEA 2.73 1.21 35 1.59 484 1.93 1.44 -.24 -6.6 EvansBc A EVBN .92f 2.0 18 47.98 37.80 4 45.90 59 47.80 44.20 -1.80 +9.5stEveloBio n Q EVLO 16.75 14.71 88 14.75 602 16.75 14.50 -1.22 -9.2 Ever-Glory Q EVK 8 4.50 1.96 1 3.95 40 4.00 3.80 +.05 +68.1sEverbrdg n Q EVBG 47.47 21.56 459 47.44 1756 47.85 46.06 +.83 +59.6 Evercore N EVR 2.00f 1.8 26 111.85 69.55 296 110.90 1983 111.35 105.15 +5.50 +23.2 EverestRe N RE 5.20f 2.3 25 277.17 208.81 189 230.32 839 231.02 224.99 +4.40 +4.1 Evergy N EVRG 1.60 3.1 23 57.44 47.06 1827 51.32 62490 55.48 51.26 -3.76 -2.8 EveriHldgs N EVRI 8.99 6.08 354 8.09 4111 8.75 7.56 +.54 +7.3tEversrceE N ES 2.02 3.8 17 66.15 53.15 1391 53.56 9279 56.24 53.15 -2.24 -15.2 EvrspnTc n Q MRAM 25.39 6.40 51 8.24 276 8.29 7.50 +.49 +9.9sEvertec N EVTC .40 1.8 18 22.70 12.60 262 22.35 2553 22.70 21.70 +.60 +63.7 EvineLive Q EVLV 1.62 .76 395 1.23 2991 1.32 1.16 +.04 -12.1 EvofemBio Q EVFM 12.56 .30 19 3.51 131 3.87 3.47 -.21 +80.0 Evogene Q EVGN 5.75 2.66 76 3.29 164 3.40 3.04 +.26 +7.2 EvokePhm Q EVOK 4.09 1.85 29 2.68 463 2.95 2.60 -.17 +18.6 EvolentH n N EVH 27.25 10.30 1544 22.85 7851 23.20 19.85 +3.05 +85.8sEvolus n Q EOLS 39.50 6.75 1572 25.57 5398 39.50 25.02 -1.71 +122.3sEvolPetrol A EPM .40 4.0 21 10.25 6.35 229 9.95 1840 10.25 9.65 +45.3 EvolvgSys Q EVOL .44 13.5 9 5.85 3.16 8 3.25 37 3.40 3.23 -.10 -30.9 EvoquaWt n N AQUA 25.36 18.05 460 19.95 3218 20.09 18.55 +1.00 -15.9 ExOne Q XONE 14.23 6.16 73 6.66 497 7.00 6.49 +.02 -20.7 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Saturday, June 9, 2018

PAGE 57

sExactSci h Q EXAS 67.50 31.04 3143 63.26 11272 67.50 58.97 +3.72 +20.4 ExantasCap N XAN .20 2.0 11.38 8.51 131 9.91 683 10.05 9.89 -.11 +5.8 ETYldShHi N YYY 1.92 10.4 20.00 18.24 35 18.46 222 18.46 18.32 +.15 -5.2 ExTrRobo N ROBO .07e .2 46.20 33.79 181 42.41 1507 42.62 41.93 +.65 +2.6 RxVlmxWk A VMAX 31.03 2.69 0 19.03 8 19.45 18.57 -.80 +55.4 Ber Gl Rs n N BRGL 28.14 24.89 27.41 0 27.41 27.41 +.52 +5.2 Ber US Rs n N BERN 29.41 24.94 28.56 2 28.56 28.04 +.52 +6.3 ExTTactUS N HTUS 29.30 24.04 10 27.43 31 27.43 27.01 +.49 +1.1 ETF IndExp N TETF 21.64 16.10 2 21.21 19 21.30 20.73 +.47 +11.4 RxVlmxInF A VMIN 46.55 2.37 76 3.28 275 3.32 3.17 +.15 -90.5 ExTGldSP N GHS 1.33e 4.0 36.05 28.94 35 33.53 37 33.57 33.09 +.54 +2.6 ETEMeCmc N EMQQ .02p 43.50 31.07 69 38.72 665 39.29 38.06 +.79 +1.7 ExelaTch n Q XELA 10.00 4.15 73 4.99 537 5.04 4.51 +.18 -3.1 Exelixis Q EXEL 24 32.50 18.25 2095 19.41 14726 20.90 19.04 -1.17 -36.2 Exelon N EXC 1.38f 3.5 11 42.67 35.37 5415 40.00 33632 41.34 39.63 -.99 +1.5 ExlSvcHld Q EXLS 42 64.34 51.89 103 58.90 827 59.68 58.51 -.18 -2.4 Expedia Q EXPE 1.20 1.0 55 161.00 98.52 2215 120.89 13631 123.21 118.72 +.87 +.9sExpdIntl Q EXPD .90f 1.2 26 76.90 54.06 897 76.52 6937 76.90 74.33 +.90 +18.3sExponent s Q EXPO 60 52.63 28.48 366 50.20 1082 52.63 49.46 -.37 +41.2 Express N EXPR 34 11.34 5.28 1842 10.50 13018 10.53 8.98 +1.35 +3.4 ExpScripts Q ESRX 10 85.07 55.80 2471 78.39 13098 78.81 74.40 +1.32 +5.0sExtendStay N STAY .88f 4.1 45 22.33 16.27 1213 21.48 10862 22.33 21.05 +.28 +13.1 Exterran n N EXTN 33.69 23.29 249 27.51 1193 28.89 26.82 +.33 -12.5sExtraSpce N EXR 3.44f 3.5 24 99.56 73.70 600 98.02 4531 99.56 96.73 +1.41 +12.1 ExtrOilGs n Q XOG 17.42 10.28 2724 16.10 11690 17.39 15.70 -1.06 +12.5 ExtrmNet Q EXTR 15.55 8.10 2739 8.76 13319 9.06 8.50 -.12 -30.0 ExxonMbl N XOM 3.28f 3.9 18 89.30 72.16 14346 83.60 66216 83.66 80.41 +1.77 EyePtPh Q EYPT 2.88 .93 301 2.22 1654 2.42 2.13 -.06 +105.6 EyegatePh Q EYEG 1.97 .29 285 .55 1405 .58 .50 -.02 -48.5 Eyenovia n Q EYEN 10.74 7.32 6 8.39 48 8.45 8.06 +.37 -15.4 Ezcorp Q EZPW 18 15.10 7.55 326 13.30 2383 13.45 12.85 +.30 +9.0F -:sF5 Netwks Q FFIV 23 179.62 114.63 360 176.80 2887 179.62 174.52 +1.61 +34.7 FAT Br n Q FAT .12p 13.99 5.54 3 7.13 61 7.25 6.75 +.22 -20.1 FB Finl n N FBK .06p 17 45.43 32.84 160 41.99 783 42.52 41.22 +.75 sFBL Fn N FFG 1.84 2.3 19 83.65 59.75 11 81.75 60 83.65 79.90 +1.85 +17.4 FC GlbRlty Q FCRE 1.68 .65 23 .70 130 .81 .70 -.07 -23.1sFCB Fin N FCB 23 62.95 39.90 338 62.50 1713 62.95 61.05 +1.25 +23.0 FFBW n Q FFBW 12.50 10.30 4 11.00 19 11.04 10.99 -.01 -.2 FGL Hldg n N FG 11.94 8.20 1086 8.66 4916 8.71 8.25 +.35 -14.0sFLIR Sys Q FLIR .64 1.2 33 55.72 33.95 592 55.06 3723 55.72 54.52 +.33 +18.1 FMC Corp N FMC .66 .7 17 98.70 71.43 1255 88.64 5676 91.36 87.21 +.37 -6.4sFNB Bnc s Q FNBG .52 1.3 39.39 25.52 7 39.00 92 39.45 36.53 +.51 +6.9 FNBCp PA N FNB .48 3.4 15 14.92 12.02 3140 14.11 15870 14.16 13.45 +.67 +2.1 FNB FL pfE N FNBpE 31.65 27.64 3 28.33 36 28.59 27.81 +.44 -3.1tFNCB Bc n Q FNCB .04p 10.00 8.65 2 9.00 19 9.22 8.65 -.25 -2.7 FTFQAntiB N BTAL 20.69 18.31 19.05 3 19.22 19.05 -.19 -1.2 FTFQMom N MOM 26.26 22.36 25.88 5 26.10 25.59 -.08 +7.7 FTFQValu N CHEP 27.13 23.73 24.23 -7.1 FTFQHgDiv N DIVA 1.08e 2.8 25.68 23.17 24.01 5 24.01 23.96 +.16 -3.4 FqfOAsiaDv N OASI .43e 32.18 27.53 2 29.61 7 29.61 29.34 +.26 -1.3 FqfOEurDiv N OEUR .15e 26.90 23.65 10 24.27 136 24.37 24.14 +.11 -4.7 FQFO USDv N OUSA .20e 33.39 28.98 57 31.28 788 31.28 30.77 +.56 -2.0 FRP Hldgs Q FRPH 19 59.95 41.90 20 58.45 127 59.55 56.50 +1.10 +32.1sFS Bncp Q FSBW .56f .9 13 60.90 42.77 14 60.40 87 61.50 57.73 +2.20 +10.7 FS Invest N FSIC .76 9.7 9 9.40 6.95 676 7.85 3627 7.85 7.70 +.05 +6.8 FSB Bcp n Q FSBC 18.23 14.60 0 17.35 16 17.65 17.27 -.23 +2.1 FTD Cos Q FTD 20.65 3.46 158 6.20 1298 6.35 5.06 +.66 -13.8 FTE Net n A FTNW 26.25 14.10 18 20.45 96 20.50 19.52 +.39 +23.9sFTI Cnslt N FCN 28 65.14 31.65 185 63.70 1164 65.14 62.68 +1.20 +48.3tFTS Intl n N FTSI 22.60 16.91 1018 15.90 3019 18.54 15.35 -2.41 -18.9 Fabrinet N FN 13 47.02 24.02 252 36.95 1900 37.19 35.80 +.81 +28.7 Facebook Q FB 35 195.32 144.56 12493 189.10 93958 195.00 186.43 -4.89 +7.2 FactsetR N FDS 2.56 1.2 26 217.36 155.09 235 208.41 1159 208.61 203.32 +4.48 +8.1sFairIsaac N FICO .08 51 193.87 131.35 261 198.95 1192 199.06 187.87 +11.57 +29.9 FDaves Q DAVE 9.65 3.38 16 6.75 102 7.30 6.65 +.10 +3.1 FangHldg N SFUN .20e 4.2 5.69 3.01 3274 4.75 15131 5.35 4.74 -.23 -14.9sFanhua Q FANH .65e 1.8 61 33.81 8.21 581 35.76 1399 36.04 28.93 +5.84 +65.4 FarmerBrs Q FARM 35.05 23.60 46 29.60 309 30.95 29.50 -.40 -7.9 FarmMer s Q FMAO .52 1.3 23 46.00 24.44 7 41.41 51 44.00 41.31 -.49 +1.5sFarmCB Q FFKT .50 .9 23 55.05 32.60 24 54.45 131 55.05 53.65 +.75 +41.4sFarmersNB Q FMNB .28 1.7 19 16.50 12.80 25 16.05 251 16.50 15.70 +.37 +8.8 Farmland N FPI .51 5.9 79 9.89 7.15 180 8.70 901 8.76 8.40 +.16 +.2 Farmln pfB N FPIpB 1.50 6.0 27.96 24.60 32 25.14 112 25.18 24.88 +.19 -2.4 FaroTech Q FARO 65.35 32.25 54 56.45 366 57.45 54.50 +1.85 +20.1 Fastenal Q FAST 1.48 2.8 25 58.74 39.79 1487 52.82 14442 54.53 51.13 -.81 -3.4 FateThera Q FATE 14.45 2.52 768 11.76 3648 12.44 10.01 +.85 +92.5 Fauquier Q FBSS .48 2.3 42 22.25 17.24 1 21.25 27 21.65 20.75 +.52 -3.0 FedExCp N FDX 2.00 .8 16 274.66 203.13 1220 260.15 5983 260.62 249.75 +6.55 +4.3sFedNatHld Q FNHC .32 1.4 20 24.37 9.78 82 22.71 528 24.37 22.60 -.61 +37.1sFedAgric N AGM 2.32 2.5 95.97 62.72 20 91.65 168 95.97 91.60 -2.23 +17.1sFdAgricA N AGM/A 2.32 2.7 25 87.20 61.00 0 84.69 2 87.20 84.00 -1.51 +16.4 FAgMt pfA N AGMpA 1.47 5.8 26.88 24.75 2 25.46 5 25.85 25.41 -.19 +1.3 FAgMt pfB N AGMpB 1.72 6.6 28.80 25.52 1 26.20 7 26.20 26.01 +.20 -.6 FAgMt pfC N AGMpC 1.50 5.6 31.25 25.68 1 26.75 5 26.75 25.98 +.76 -3.8 FedRlty N FRT 4.00 3.3 21 135.59 106.41 386 120.86 2126 122.31 117.92 +2.29 -9.0 FedRlt pfC N FRTpC 1.25 5.3 25.48 21.32 14 23.44 87 23.66 22.56 +.88 -6.9sFedSignl N FSS .28 1.2 29 25.00 16.28 198 24.13 1207 25.00 24.04 +.02 +20.1 FedlStAc n Q FSAC 9.84 9.65 9.80 +.9 FedlStA un Q FSACU 10.50 9.53 0 10.40 4 10.45 10.05 +1.5tFedInvst N FII 1.08f 4.4 9 36.76 23.73 872 24.82 5882 24.90 23.73 +.43 -31.2 FedPMu N FMN .88 6.5 15.07 13.19 15 13.48 107 13.52 13.43 +.05 -4.0 FenncPhr n Q FENC 14.99 7.55 110 10.77 521 12.10 10.46 -1.26 +7.5 Ferrari n N RACE 141.56 84.38 175 136.37 1474 139.54 131.91 +3.47 +30.1 Ferrellgs N FGP .40 11.4 5.75 2.87 310 3.51 1544 3.87 3.45 -.11 -18.0 Ferro N FOE 17 25.50 17.37 976 21.18 3072 21.22 20.72 +.41 -10.2 Ferrogl n Q GSM .16 1.5 17.61 10.00 1673 10.66 4839 10.80 10.11 +.32 -34.2 FiatChrys N FCAU 24.95 10.46 3509 21.15 25500 21.81 20.71 -.40 +18.6 FibriaCelu N FBR .09e .5 22.05 9.56 1639 19.14 7398 19.51 18.35 +.31 +30.2 Fibrocll rs Q FCSC 23.18 2.21 2320 2.55 3505 2.66 2.21 +.15 -20.3 FibroGen Q FGEN 63.00 27.55 425 57.90 2753 58.00 53.80 +3.85 +22.2tFidCorpBd N FCOR 1.58 3.3 51.30 48.13 23 48.11 60 48.56 48.07 -.35 -5.6 FidLtdTm N FLTB .98 2.0 50.75 49.21 8 49.37 60 49.42 49.27 -.06 -1.5 FidTotBd N FBND 1.20e 2.5 50.80 48.42 100 48.81 370 48.85 48.66 +.15 -2.9sFidD&D n Q FDBC .96 1.6 58.75 33.09 8 60.00 21 61.65 50.50 +9.10 +45.3sFidCnsDis N FDIS .40e .9 43.19 34.66 95 43.15 705 43.29 41.87 +1.45 +10.3 FidCnsStpl N FSTA .87e 2.8 35.47 29.50 146 30.79 353 30.79 30.06 +.74 -10.3 FidEnergy N FENY .53e 2.5 22.21 17.01 191 21.43 1455 21.59 20.95 +.12 +6.9 FidFinan N FNCL .60e 1.4 43.90 34.85 142 41.52 983 41.57 40.39 +.96 +1.8 FidHlthCre N FHLC .70e 1.7 44.44 37.09 152 42.00 661 42.01 41.10 +.80 +5.0 FidIndls N FIDU .56e 1.4 41.28 34.01 59 39.28 533 39.28 38.44 +.75 +1.5 Fid Val n N FVAL 35.18 28.89 10 33.73 88 33.76 33.16 +.64 +2.6 Fid Qual n N FQAL 34.02 28.40 36 33.22 99 33.27 32.76 +.58 +4.5sFidInfoTch N FTEC .42e .7 57.71 42.32 268 57.04 2147 57.71 56.54 +.47 +14.1sFid Moment N FDMO 34.23 27.70 26 34.08 194 34.23 33.62 +.36 +9.0 Fid LowVol N FDLO 32.45 27.57 11 31.73 63 31.78 31.26 +.56 +3.7 Fid RisR n N FDRR 32.71 27.94 45 31.38 329 31.43 30.82 +.57 +2.4 Fid CoreD n N FDVV 30.41 26.24 26 29.82 151 29.84 29.50 +.38 +3.9 FidMsciRE N FREL .86e 3.6 25.36 21.73 76 24.18 805 24.20 23.88 +.28 -2.1 FidUtils N FUTY 1.21e 3.8 37.01 30.99 46 32.26 391 33.41 32.05 -.95 -6.5 FidTelecm N FCOM .76e 2.7 33.57 27.59 17 28.58 146 28.62 28.01 +.57 -7.6 FidelMatls N FMAT .53e 1.5 37.11 30.49 37 35.25 230 35.39 34.47 +.89 +.6sFidNasdIdx Q ONEQ 2.29e .8 302.67 239.20 24 300.56 174 302.67 296.94 +3.87 +10.9 FidlNatFn N FNF 1.20f 3.2 15 42.52 30.56 761 37.87 3967 37.94 36.77 +.21 -3.5sFidNatInfo N FIS 1.28 1.2 20 107.06 83.36 916 106.14 8341 107.06 102.92 +2.92 +12.8sFidelSo Q LION .48 1.9 17 25.61 20.28 65 25.60 541 25.65 24.68 +.90 +17.4 FidClayOp N FMO 1.72f 14.3 15.43 10.27 119 12.01 605 12.32 11.99 -.03 -8.7 FidusInvst Q FDUS 1.56a 10.8 9 17.74 12.63 178 14.51 989 14.59 14.17 +.43 -4.4 FidsInv23 n Q FDUSL 1.47 5.7 28.00 24.85 2 25.98 13 26.24 25.09 +.48 +3.9 Fieldpt wt A FPP/WS .16 .00 .00 FiestaRst Q FRGI 27.90 15.50 267 25.80 1387 26.40 24.66 +1.00 +35.8 FifthThird Q FITB .64 2.0 10 34.67 23.23 5408 31.81 29093 32.01 30.76 +1.05 +4.8 FifthT pf Q FITBI 1.66 6.0 30.90 27.00 64 27.47 361 27.59 27.37 -3.6s51job Q JOBS 114.63 42.57 331 110.21 2793 114.63 103.45 +.45 +81.1 58.com N WUBA 94 89.90 40.02 1399 79.91 5701 84.78 79.65 -2.64 +11.7 FinTcII n Q FNTE 11.76 9.70 3 10.01 725 10.05 9.96 +.06 +.9 FinclEngin Q FNGN .32 .7 51 44.95 24.45 485 44.80 4671 44.95 44.67 +.05 +47.9 FnclInst Q FISI .96 2.8 17 34.10 25.65 30 33.70 187 34.10 32.45 +1.30 +8.4 Finisar Q FNSR 14 28.99 14.25 2056 17.15 9071 17.65 16.73 +.37 -15.7 FinLine Q FINL .46 3.4 30 15.28 6.90 1610 13.48 5372 13.66 13.47 -.10 -7.2 FinjanH Q FNJN 3 4.06 1.66 115 2.93 965 2.99 2.88 +.04 +35.6 FireEye Q FEYE 19.36 13.40 2633 16.98 17792 17.59 16.76 +.18 +19.6 FstAFin n N FAF 1.52 2.9 21 62.71 42.86 437 52.57 3664 52.64 51.39 +1.00 -6.2sFstBcpPR N FBP 27 8.13 4.48 1887 8.12 7695 8.32 7.80 +.26 +59.2 FstBcpME Q FNLC .96 3.2 17 32.33 25.00 7 29.54 44 29.99 28.97 +.37 +8.5sFtBcpNC Q FBNC .40f .9 25 42.94 27.85 95 42.26 532 42.94 41.30 +.33 +19.7sFstBcMiss Q FBMS .20f .6 21 35.70 26.05 29 34.55 131 35.70 34.20 +.10 +1.0 FstBkNJ Q FRBA .12 .9 30 14.95 11.15 27 13.45 142 13.95 13.45 -.30 -2.9sFstBusey rs Q BUSE .80f 2.4 22 33.19 27.33 118 33.04 488 33.19 32.44 +.58 +10.4 FBusnFn s Q FBIZ .56 2.2 19 26.95 20.57 11 25.86 74 26.83 25.70 -.27 +16.9 FrstCap Q FCAP .92 2.5 18 43.02 29.81 0 36.75 7 38.48 36.38 -.73 sFstCash N FCFS .88f .9 36 95.40 55.25 362 94.10 1451 95.40 92.50 +1.80 +39.5 FtChoBc n Q FCBP 29.64 27.17 20 27.53 80 29.25 27.30 -.95 -.8 FCtzBA Q FCNCA 1.40 .3 22 463.44 323.74 31 442.00 194 450.00 437.18 -1.61 +9.7sFstCwlth N FCF .36f 2.2 23 16.40 12.07 359 16.30 2082 16.40 15.87 +.44 +13.8sFCmtyBsh Q FCBC .72a 2.1 22 36.09 24.02 26 35.00 157 36.09 34.43 +.12 +21.8 FCmtyCp Q FCCO .40 1.7 23 24.87 18.90 14 23.75 88 24.65 23.40 -.20 +5.1 FtConnBcp Q FBNK .68f 2.6 20 28.50 23.25 13 26.50 82 26.90 25.43 +.45 +1.3 1stCnstBn Q FCCY .24 1.1 17 22.53 16.15 9 21.30 58 21.65 21.00 -.40 +16.4sFstData n N FDC 10 20.24 14.73 12535 20.05 40468 20.58 19.04 +1.00 +20.0sFstDefiFn Q FDEF 1.20 1.9 17 64.59 47.01 17 63.90 98 64.59 62.14 +1.02 +23.0sFFnclOH Q FFBC .76 2.3 22 33.45 22.80 373 33.55 1789 33.65 32.10 +1.45 +27.3sFstFnBksh Q FFIN .84f 1.5 29 56.35 37.31 200 55.50 1403 56.35 52.80 +2.60 +23.2 FstFnIN Q THFF 1.02 2.3 19 52.35 39.55 19 44.50 111 45.25 43.90 +.30 -1.9sFstFnNwst Q FFNW .32f 1.6 23 20.96 13.13 54 20.46 224 21.82 18.54 +2.27 +31.9sFstFound s Q FFWM 24 20.35 15.30 116 19.95 787 20.43 19.54 +.45 +7.6 FstGtyBc n Q FGBI .64b 2.3 29.50 22.34 3 27.78 22 28.00 27.15 +.13 +11.1 FsHawaii n Q FHB .96 3.1 32.36 26.30 1591 30.92 5843 31.15 29.50 +1.32 +6.0 FstHorizon N FHN .48 2.5 17 20.86 15.84 2239 19.20 14566 19.23 18.51 +.66 -4.0 FstHrz pfA N FHNpA 1.55 6.1 26.06 24.77 4 25.41 13 25.42 25.35 +.01 +.8sFstInRT N FR .87 2.6 22 33.75 27.61 899 33.52 4026 33.75 33.12 +.30 +6.5 FIntntBcp Q INBK .24 .7 14 42.40 25.70 126 33.40 842 35.60 32.95 -1.70 -12.5 FIntBc26 n Q INBKL 1.50 5.9 27.05 24.75 0 25.57 2 25.57 25.50 +.07 -3.6sFstIntBc A Q FIBK 1.12 2.5 20 44.95 33.33 148 44.75 979 44.95 43.80 +.80 +11.7 FMajSilv g N AG 8.73 4.93 1916 7.30 9655 7.50 7.05 +.17 +8.3sFstMerch Q FRME .88f 1.8 21 49.19 37.09 125 47.60 571 49.19 46.39 +1.15 +13.2 FstMidIll Q FMBH .68a 1.7 17 42.03 30.01 20 40.08 164 40.65 37.52 +2.13 +4.0sFMidBc Q FMBI .44 1.6 21 27.40 20.50 929 26.89 3307 27.40 26.42 +.37 +12.0 FstNwBc n Q FNWB 46 18.35 15.04 25 16.40 115 16.62 16.17 -.13 +.6 FstRepBk N FRC .72 .7 105.52 84.56 1027 103.38 5470 103.70 99.95 +1.82 +19.3 FstRep pfD N FRCpD 1.38 5.3 26.36 24.16 10 25.81 63 25.84 25.43 +.13 +1.1 FstRep pfE N FRCpE 1.75 6.7 27.45 25.75 10 26.13 168 26.36 25.97 -.08 FstRep pfF N FRCpF 1.43 5.5 27.00 24.65 19 25.91 61 25.94 25.37 +.37 +.5 FtRepB pfH N FRCpH 1.28 5.1 25.97 23.30 11 25.06 201 25.12 24.81 +.06 -1.3 FtRpBk pfG N FRCpG 27.05 24.09 26 25.50 117 25.57 25.12 +.29 -1.4 FstSavFin Q FSFG .60 .9 19 80.01 49.31 3 69.99 9 70.00 69.00 -.75 +22.7 FstSolar Q FSLR 32 81.72 35.33 4073 52.67 36680 66.39 52.11 -13.26 -22.0s1stSource Q SRCE .96f 1.7 21 56.13 44.33 53 56.15 286 56.36 53.73 +2.26 +13.5 FTNDXTc Q QTEC .58e .7 83.42 61.64 127 80.50 727 81.58 79.75 +.36 +11.9 FtTr AbsRet Q FAAR .84e 34.79 27.00 4 29.47 14 29.50 29.19 -.05 +.4 FtTr 22 n N FIV 10.10 9.02 78 9.32 452 9.43 9.28 +.04 +2.0 FT RisDv n Q SDVY .11e .5 22.04 19.62 4 21.70 6 21.71 21.26 +.68 +3.4tFtTrGlob N FAM .90 8.8 12.15 10.29 29 10.28 191 10.40 10.27 -.08 -11.2sFT MCGr N FNY .15e .3 44.66 33.90 6 44.42 122 44.66 43.48 +.93 +13.3 FT AsiaPc Q FPA 1.01e 2.8 38.10 32.24 5 35.59 40 35.88 35.29 +.47 -.3 FT Europe Q FEP .65e 1.6 42.49 34.45 94 40.65 858 41.08 40.21 +.48 +4.1tFT LatAm Q FLN 2.01e 10.9 23.27 17.33 37 18.44 190 19.31 17.33 -.59 -9.7tFT Brazil Q FBZ 1.62e 12.3 18.24 11.90 8 13.15 61 14.03 11.90 -.51 -15.3 FT China Q FCA .68e 2.0 34.79 22.88 4 33.22 9 33.45 32.22 +1.32 +11.9 FT Japan Q FJP .77e 1.3 63.38 51.72 12 58.87 45 59.12 58.29 +.90 -1.7 FT SKorea Q FKO .59e 2.1 32.08 26.10 0 28.45 45 28.61 28.07 +.29 -3.7 FT DevMkt Q FDT .96e 1.5 67.22 54.77 86 63.91 674 64.28 63.40 +.56 +2.5 FT EmMkt Q FEM .64e 2.3 31.32 22.90 304 28.37 786 28.64 28.04 +.32 +1.7 FT Germny Q FGM 1.04e 2.1 55.51 42.81 1 50.30 19 51.11 50.07 +.50 -1.8 FT MCVal N FNK .40e 1.1 37.68 32.17 0 36.58 11 36.69 36.12 +.52 +.8 FT Canada Q FCAN .29e 1.1 27.35 22.34 1 27.11 139 27.21 26.59 +.51 +2.2sFT UK Q FKU 1.57e 3.7 43.22 35.33 1 42.91 14 43.22 42.29 +.70 +7.6 FT Switzld Q FSZ .78e 1.5 56.74 48.28 2 52.69 20 53.03 52.31 +.40 -.1 FT HKong Q FHK 2.82e 6.6 46.25 36.40 0 42.63 7 43.34 42.63 -.16 +.5sFT SCGr N FYC .04e .1 49.33 36.99 29 49.00 399 49.33 47.78 +1.02 +15.3 FT EmMSC Q FEMS 1.65e 4.0 47.47 36.24 22 41.62 402 42.05 41.10 +.22 -4.0 FTDvMkSC Q FDTS .97e 2.2 48.51 37.50 1 44.49 8 44.49 44.12 +.64 +.2sFT SCVal N FYT .26e .7 38.83 32.07 4 38.71 18 39.02 38.02 +.79 +5.0 FT EurzAlp Q FEUZ .50e 1.1 48.43 38.64 16 44.50 105 45.10 44.11 +.54 +1.4 FT MegaCp N FMK .44e 1.2 36.82 29.65 3 35.43 15 35.44 34.92 +.63 +5.8 FstT BICK Q BICK .34e 1.2 33.60 25.37 3 29.31 25 29.49 28.61 +.23 -2.9 FTEurSelDv N FDD 1.09e 7.9 14.79 12.90 82 13.80 697 13.97 13.75 -.02 +.5sFTDJMic N FDM .49e .9 51.94 41.86 9 51.80 171 51.94 50.95 +.96 +9.2tFT DynEq N FDEU 1.45 8.7 20.20 16.44 82 16.65 600 16.75 16.44 +.06 -11.0 FtTrInOp n Q FCEF .36 1.6 23.93 20.04 2 21.88 226 22.00 21.79 +.08 -.7 FtTrMun n Q MCEF 19.39 17.65 1 17.93 10 17.93 17.84 -.06 -4.3 FtTEqCom N ERM 23.64 20.17 2 22.53 9 22.53 22.19 +.44 +.8 FtT EqTact N TERM 23.62 19.41 4 22.55 19 22.55 22.20 +.33 +.9 FtTrOpp n Q FIXD 1.52 3.1 52.92 48.74 44 49.10 220 49.36 49.09 -.27 -3.3 FTNsdGrid Q GRID .19e .4 53.73 43.00 0 50.95 89 51.78 50.95 -.55 -.1 FTMltAInc Q MDIV 1.20e 6.5 19.49 17.60 170 18.49 588 18.54 18.39 +.06 -2.7 FT PfdSec N FPE 1.02e 5.3 20.25 19.07 1002 19.27 5421 19.28 19.15 +.14 -3.7 FTNsqTDv Q TDIV .86e 2.3 38.44 30.93 44 37.09 246 37.49 36.80 +.26 +5.4 FTLwDOpp Q LMBS 1.41 2.8 52.32 50.98 314 51.24 1034 51.32 51.18 +.05 -.8 FTIntlMltA Q YDIV .99e 5.6 19.83 17.48 2 17.70 16 18.16 17.68 +.03 -5.0 FT BuyInc Q FTHI .96 4.2 24.00 21.44 31 22.95 62 22.99 22.63 +.33 -1.5 FT StratInc Q FDIV 2.34 4.8 52.20 46.89 9 49.22 25 49.25 49.01 +.20 -3.7 FT HdgBuy Q FTLB .66 2.9 23.65 21.17 1 22.70 6 22.70 22.38 +.37 -1.6 FTEnhSht Q FTSM 1.11 1.8 60.09 59.92 565 60.04 2344 60.04 59.98 +.02 +.1 FT RisDiv Q RDVY .40e 1.3 32.00 26.51 60 31.10 715 31.19 30.46 +.70 +4.1 FT SSICv Q FCVT .48a 1.6 32.38 27.04 8 30.45 377 30.69 30.30 +.12 +6.3 FT DWF5 Q FV .18e .6 31.03 24.61 105 30.66 964 30.96 30.29 +.40 +11.2 FT HeitGl N PRME 20.81 17.96 0 20.07 2 20.07 19.89 +.22 +.6 FT AmIndR Q AIRR .08e .3 28.40 22.38 19 27.15 353 27.29 26.64 +.51 -1.0sFT AI Rob n Q ROBT .07p 30.74 28.50 9 30.54 63 30.74 30.08 +.47 +6.2 FT US Eq Q RNDV .35e 1.6 23.04 19.30 1 21.83 4 21.83 21.57 +.29 +.6 FT SmCap Q RNSC .22e 1.0 22.89 19.03 0 22.75 3 22.75 22.41 +.42 +5.7 FT MdCap Q RNMC .19e 22.75 19.19 0 22.29 6 22.29 22.05 +.39 +2.7 FT LgCap Q RNLC .18e 23.11 19.67 5 22.28 20 22.33 22.04 +.29 +2.3 FT EM Sl n N RNEM 59.26 51.56 0 52.55 2 53.13 52.41 +.07 -3.6 FT EM Sl n Q RNEM 1.25e 59.26 51.56 53.93 -1.0 FT DevInt Q RNDM .45e 55.12 48.94 3 51.99 62 52.11 51.50 +.80 -.4 FTNsTrn ef Q FTXR .33e 1.3 27.65 22.24 24.88 0 -4.0 FT QualInc Q QINC .60e 2.4 26.90 23.66 0 24.94 26 24.94 24.71 +.18 -2.2 FTNsSem ef Q FTXL .14e .4 36.21 24.11 13 34.43 114 35.42 34.10 -.26 +13.7 FsTrNsRt ef Q FTXD .82e 3.6 23.93 18.70 23.03 4 23.03 23.01 +1.42 +7.4 FTNasPh ef Q FTXH .51e 2.3 23.57 19.06 0 21.80 3 21.80 21.40 +.31 +1.9 FTNsOil ef Q FTXN .37e 1.5 25.88 16.85 9 25.05 135 25.47 24.54 -.12 +18.6 FTNaFood ef Q FTXG .32e 1.6 21.28 19.11 0 19.62 2 19.64 19.28 +.51 -5.6 FTNsBk ef Q FTXO .40e 1.3 32.44 24.57 73 30.68 514 30.82 29.77 +.82 +4.5 FTDorW n Q FVC .17e .6 28.96 22.93 42 28.57 360 28.85 28.17 +.37 +11.3 FT DWInt Q IFV .32e 1.4 24.24 19.36 49 22.30 633 22.47 22.12 +.23 +.2 FT LgShEq N FTLS .16e .4 41.72 35.71 25 39.80 96 39.87 39.62 +.32 +1.3 FTEMCur Q FEMB 2.68e 6.9 48.17 38.54 10 38.70 79 39.10 38.58 -.23 -8.2 FT MunHI n Q FMHI 1.68 3.3 53.47 49.45 5 50.16 10 50.29 50.11 -.10 -.6 FT RivAsia Q RFAP 1.14e 1.9 64.93 56.10 3 60.46 31 60.84 60.10 +.40 -.2 FT RivDev Q RFDI 1.09e 1.7 68.99 59.54 27 64.81 123 65.26 64.16 +.62 +1.1 FT RvfrDyE Q RFEM 1.12e 1.5 79.04 61.68 8 72.35 157 73.25 71.78 +.07 +2.7 FT RivEur Q RFEU .95e 1.4 70.58 60.56 9 66.00 222 66.55 65.49 +.49 +1.0tFT PfInc n N FPEI 21.03 19.12 201 19.18 327 19.29 19.11 +.01 -4.8 FT CA Mun Q FCAL 1.50 3.0 53.00 48.91 2 50.26 5 50.38 50.05 -.02 -2.6 FT VolIn n N HDMV 36.34 32.75 7 34.30 34 34.51 34.20 +.09 -.1 FT VolD n N HUSV 23.72 21.53 23 23.02 96 23.03 22.78 +.24 +.2 FTEgyInco A FEN 2.32 10.1 28.00 21.34 69 22.94 282 23.14 22.66 +.04 -13.5 FTEnInfra N FIF 1.32a 8.2 19.23 14.57 65 16.11 247 16.37 15.69 -.15 -9.6 FtTrEnEq N FFA .96 6.1 16.67 14.00 32 15.79 318 15.83 15.55 +.25 -2.5 FTCapStrn Q FTCS .59e 1.1 54.95 45.24 99 52.93 702 52.93 51.90 +1.11 +3.8 FTArcaBio N FBT 147.10 106.70 51 142.86 428 143.25 138.80 +.71 +14.7sFTDJInet N FDN 140.00 92.00 487 138.09 3300 140.00 136.41 +1.36 +25.7 FTN100ExT Q QQXT .14e .3 52.82 45.13 2 50.12 10 50.20 49.28 +.93 +3.1 FsTrGrEn Q QCLN .08e .4 21.73 17.62 7 19.97 78 20.25 19.89 -.18 -1.6 FtTVixTail N VIXH 26.06 sFTrTUSAlp Q TUSA .24e .7 34.95 29.30 3 34.95 7 34.95 34.26 +.57 +5.6 FT RNG N FCG .22e 1.0 24.67 18.65 154 22.57 1430 22.83 21.81 -.17 -.9 FstTrDrcy ef Q DWPP .27e .9 30.68 25.63 2 29.53 10 29.53 29.07 +.45 +2.7 FT ConDis N FXD .30e .7 45.57 35.88 20 42.98 302 42.98 41.31 +1.80 +2.1 FT ConStap N FXG .75e 1.6 51.57 44.32 38 46.05 269 46.05 45.08 +.85 -5.4 FT Engy N FXN .33e 2.0 17.62 12.25 277 16.73 2577 17.02 16.33 -.15 +8.1 FT Fincl N FXO .65e 2.0 32.92 28.10 93 32.58 740 32.60 31.94 +.72 +4.0 FT HlthCr N FXH 76.92 63.96 39 75.63 213 75.63 73.46 +1.98 +8.4 FT IndPrd N FXR .16e .4 42.74 34.52 92 41.10 766 41.10 40.29 +.76 +1.3 FT Matls N FXZ .37e .8 46.43 37.58 109 44.53 707 44.61 43.47 +.97 +1.6 FT Tech N FXL .13e .2 59.90 43.15 108 58.53 707 59.33 57.72 +.47 +14.0 FT Utils N FXU .67e 2.7 28.59 23.46 99 25.13 440 25.67 24.98 -.38 -3.4sFTCloudC Q SKYY .13e .2 54.49 38.44 226 54.02 1453 54.49 53.01 +.89 +17.7 FTDJGlDiv N FGD 1.42e 5.5 28.07 24.61 31 25.95 220 26.06 25.69 +.32 -1.5 FTNdqAuto Q CARZ .88e 2.1 45.00 36.48 41.22 13 41.40 40.51 +.95 -2.3 FT GblAg rs Q FTAG .38e 1.4 29.98 24.50 0 27.80 3 27.87 27.61 +.40 -1.2 FT GblNRs Q FTRI .45e 3.4 13.25 10.89 0 13.11 6 13.11 12.93 +.18 +5.9 FT Cybersc Q CIBR .03e .1 27.37 20.59 153 27.14 1071 27.30 26.66 +.38 +17.3 FTIntlIPO Q FPXI .28e .8 39.87 31.24 3 37.10 11 37.47 36.69 +.65 +4.8 FT GlbRE N FFR .75e 1.7 47.43 41.42 0 45.45 7 45.57 45.27 +.41 -.1 FT NAEngy N EMLP .93e 4.1 25.51 21.43 1088 22.67 3385 23.08 22.57 -.28 -7.7 FTSenLoan Q FTSL 1.83 3.8 48.67 47.89 177 48.04 999 48.05 47.94 +.13 FTTactHY Q HYLS 2.64 5.6 49.76 47.19 113 47.57 366 47.60 47.38 +.26 -2.1 FT GlbCmd Q FTGC .26e 21.88 18.97 971 21.50 1394 21.54 21.20 -.10 +3.8 FT HiLgSh N FSD 1.20 8.1 17.45 14.63 116 14.84 511 14.84 14.67 +.18 -9.7 FT USIPO N FPX .32e .4 74.54 58.86 440 73.06 699 73.16 71.16 +1.87 +7.1 FTChnd N FNI .19e .5 43.90 34.22 6 41.07 48 41.24 40.12 +1.01 +3.7 FT Dow30 n N EDOW 23.50 19.61 5 22.57 21 22.57 22.12 +.53 +2.0 FT EngCn N FLM .58e 1.0 63.91 52.97 1 58.18 8 58.89 58.01 +.50 -2.3 FT Wtr N FIW .21e .4 50.09 41.72 14 49.14 74 49.18 48.23 +.75 +.9tFT IntPfd N FPF 1.95 9.0 25.10 21.49 158 21.74 1452 21.94 21.49 -.07 -10.8 FT LCCore N FEX .58e .9 62.82 52.42 49 61.06 513 61.11 60.17 +.92 +4.3sFT LCGr N FTC .24e .4 68.43 54.23 30 68.27 217 68.43 67.16 +.96 +11.6 FT LCVal N FTA .82e 1.5 57.69 49.07 29 53.64 206 53.64 52.79 +.92 -1.8 FT MLP&E N FEI 1.42 11.0 16.50 11.68 157 12.95 650 13.09 12.81 -.06 -16.6 FT MgdMu Q FMB 1.35 2.6 54.43 52.06 26 52.64 172 52.73 52.48 +.04 -1.6sFT MCCore N FNX .51e .7 70.16 57.71 37 70.18 222 70.18 68.70 +1.44 +6.8 FTMstrDv N FDL .79e 2.7 31.14 27.37 96 29.07 530 29.07 28.57 +.46 -3.4 FTFutStrt N FMF 51.53 37.80 1 47.99 6 48.01 47.45 +.31 +.8 FstTrMtg N FMY 1.02 7.6 14.48 13.32 13 13.39 32 13.48 13.33 -.02 -5.9sFT MultCG N FAD .20e .3 74.24 57.62 9 73.85 129 74.24 72.37 +1.33 +12.5 FT MultCV N FAB .45e .8 59.34 50.58 4 56.92 27 56.96 56.15 +.99 -.1 FTNDXEq Q QQEW .27e .4 63.55 52.67 13 61.63 188 61.94 60.80 +.88 +6.4sFT NsdABA Q QABA .75e 1.3 58.63 45.86 71 58.34 353 58.63 56.77 +1.50 +11.3 FTSmartph Q FONE .86e 1.7 55.89 47.30 4 51.44 161 52.16 50.90 +.69 -1.5 FT MLPEn N FPL 1.26 12.2 13.49 9.57 50 10.36 590 10.49 10.19 -.03 -12.7 FT REIT N FRI .39e 1.7 24.11 20.20 11 22.91 102 22.94 22.64 +.27 -1.6sFT SCCore N FYX .38e .6 66.99 53.07 58 66.77 667 66.99 65.25 +1.44 +9.2 FTSpecFin N FGB .70 11.4 7.57 5.65 39 6.14 140 6.19 6.05 +.09 tFTStrHi2 N FHY 1.32 11.1 13.90 11.86 25 11.93 152 11.94 11.86 +.01 -6.7 FTrVL100 N FVL .05e .2 25.04 20.82 2 24.25 29 24.28 23.87 +.45 +3.7 FTrVLDv N FVD .57e 1.9 31.85 28.82 314 30.39 2530 30.40 30.09 +.25 -1.5tFT EmOp N FEO 1.40 9.7 17.42 14.34 57 14.45 224 14.96 14.33 -.43 -11.5 FstUSBcsh Q FUSB .08 .7 35 14.38 10.52 0 11.47 11 11.59 11.16 +.14 -10.4 FstUtdCp Q FUNC .36f 1.7 20 22.90 14.45 8 20.90 28 21.00 20.10 +.70 +20.1 First LI s Q FLIC .60 2.3 10 33.50 23.30 48 26.10 260 26.25 25.55 +.50 -8.4 FTrSenFlt N FCT .72 5.6 13.58 12.62 31 12.85 335 12.94 12.83 -.07 +.1 FirstEngy N FE 1.44 4.3 7 35.56 28.72 2893 33.32 17944 34.41 33.02 -.88 +8.8sFsthdTech Q SVVC 13.65 7.29 68 13.70 420 13.75 12.14 +1.50 +52.9 FstSvc n Q FSV .54 .7 39 74.49 61.50 11 72.42 57 72.52 70.46 +1.99 +3.6sFiserv s Q FISV 36 76.14 59.85 1112 75.47 9347 76.14 73.34 +2.14 +15.1 Fitbit n N FIT 7.32 4.51 13601 6.35 59381 6.67 5.52 +.83 +11.2sFiveBelow Q FIVE 100.97 44.30 3818 101.19 22891 102.87 73.00 +29.80 +52.6 500.com N WBAI 80 23.22 8.96 196 18.33 1827 21.80 18.30 -1.16 +81.3tFvPntHld n N FPH 15.45 10.97 94 11.46 1314 11.70 10.97 +.34 -18.7 FivePrime Q FPRX 48.87 15.66 236 17.08 2381 18.55 16.14 -1.19 -22.1 FiveStar Q FVE 1.90 1.05 57 1.50 406 1.55 1.35 +.18 sFive9 Q FIVN 38.25 19.53 902 36.80 5852 38.25 35.48 +1.20 +47.9 FlagstarB N FBC 31 40.06 29.61 237 37.25 1891 38.00 34.41 +2.09 -.5 F&C DynPf N DFP 1.92 8.2 28.36 22.78 75 23.39 392 23.42 23.00 +.36 -12.3 FlrtyPfdInc N PFD 1.08 8.0 16.34 13.19 6 13.52 76 13.61 13.49 +.02 -9.7 FlrtyPfdOp N PFO .88 8.1 13.00 10.65 24 10.81 135 10.82 10.75 +.01 -8.5 FlrtyPfdSc N FFC 1.63 8.7 22.44 18.28 66 18.83 399 18.85 18.68 +.11 -8.0 FlrtyTotR N FLC 1.63 8.3 22.51 19.07 19 19.55 135 19.55 19.23 +.13 -9.5 Flanign A BDL .25f .9 15 30.95 20.20 4 26.65 18 26.65 23.78 +.25 +13.0 Fleetcor N FLT 25 213.74 138.43 551 202.50 3742 207.71 196.72 +1.82 +5.2 Flex Ltd Q FLEX 14 19.71 12.93 2336 14.07 26062 14.35 13.82 +.12 -21.8 FlexPhm n Q FLKS 8.98 2.68 14 4.14 251 4.25 3.20 +.58 +18.6 FlexUSTilt N TILT 1.74e 1.5 118.93 100.11 45 116.48 76 116.51 114.60 +2.17 +4.1 FlxEmgTilt N TLTE 1.26e 2.2 65.59 52.45 32 58.45 121 59.32 58.14 +.04 -2.1 FlxUpstNR N GUNR .67e 1.9 35.54 28.03 189 35.11 1137 35.35 34.53 +.52 +5.5 Flx3yrTips N TDTT .39e 1.6 24.71 24.06 127 24.18 863 24.22 24.12 -.7 Flx5yrTips N TDTF .54e 2.2 25.46 24.27 3233 24.48 3550 24.55 24.43 -.02 -1.9 FlxCoreSl n N BNDC 28.51 24.03 7 24.06 28 24.20 24.05 -.14 -4.0 FlxGlbImp Q ESGG 101.95 85.30 0 97.37 4 97.63 96.74 +1.00 +2.5 FlxUS Imp Q ESG 70.00 56.50 65.65 1 65.79 65.10 +.79 +3.2 FlexEMTilt N TLEH 33.14 27.86 1 30.95 4 31.11 30.85 +.44 +.3 FlxDMTilt N TLDH 30.34 26.89 6 29.07 20 29.12 28.93 +.21 -.3 FlxRAstAlo Q ASET 29.37 26.74 5 28.25 18 28.29 28.14 +.21 -1.8 FlxUSQLgC Q QLC 35.78 29.39 5 35.01 32 35.02 34.52 +.59 +5.0 FlxUSLgCp Q LKOR .41e 55.13 49.59 0 49.86 10 50.17 49.61 -.36 -9.0 FlxUSCpBd Q SKOR 1.24 2.5 51.61 48.59 48.96 3 48.96 48.79 +.01 -3.8 FlxDisDur Q MBSD .62e 2.7 24.42 22.98 23.08 7 23.11 23.02 -.04 -2.1 FlxGlbQRE N GQRE 1.33e 2.1 64.31 57.24 2 63.66 50 63.84 63.30 +.67 +1.4 FlxGblInfr N NFRA .95e 2.1 49.99 44.91 32 46.18 218 46.47 45.99 +.15 -5.3 FlxDevTilt N TLTD 1.88e 2.8 73.71 62.28 30 68.28 118 68.67 67.82 +.57 -1.4 FlxIntDvDf N IQDE 1.15e 4.7 27.04 23.83 7 24.30 27 24.40 24.16 +.15 -4.7 FlxIntDvDy N IQDY 1.02e 3.7 30.65 26.05 13 27.63 21 27.84 27.50 +.14 -3.3 FlxIntlDiv N IQDF 1.01e 3.9 28.63 24.85 548 25.61 1782 25.87 25.49 +.06 -4.4 FlxQDvDef N QDEF 1.19e 2.6 46.52 40.00 11 45.68 35 45.68 44.94 +.87 +3.5 FlxQDvDyn N QDYN 1.22e 2.7 47.20 39.37 6 45.06 30 45.12 44.45 +.78 +1.9 FlxQualDv N QDF 1.22e 2.6 47.95 40.47 41 46.71 954 46.71 46.00 +.86 +3.7 FlxRdyAcc N RAVI 1.23 1.6 75.97 67.87 4 75.27 25 75.36 75.27 -.06 -.3tFlexSh n Q FPAY 6.56 2.63 8 2.96 62 3.13 2.62 -.04 -22.1 FlexSolu A FSI 2.11 1.33 11 1.69 175 1.88 1.55 +.06 -7.1 FlexionTh Q FLXN 32.25 16.51 299 26.55 1684 27.40 25.95 -.46 +6.0 Flexstl Q FLXS .88 2.3 57.79 34.74 12 38.56 113 39.32 36.71 +1.62 -17.6 Flor&Dec n N FND 55 58.28 32.72 479 53.22 3694 53.62 48.48 +4.69 +9.3tFlotek N FTK 9.98 3.05 594 3.45 4339 3.50 3.05 +.35 -26.0 FlowrsFds N FLO .72f 3.4 22 22.82 16.80 1690 20.79 8098 20.86 19.73 +1.15 +7.7 Flowserve N FLS .76 1.8 49.15 37.51 1255 42.17 6876 42.39 40.70 +1.28 +.1 Fluent Inc Q FLNT 6.95 2.05 360 2.90 1851 3.20 2.70 +.05 -34.1 Fluidigm Q FLDM 8.38 2.52 212 5.31 726 5.69 5.29 -.26 -9.8 Fluor N FLR .84 1.7 37 62.09 37.04 780 50.34 6526 50.35 48.51 +1.34 -2.5 FlushFn Q FFIC .80 2.9 20 31.45 24.59 51 27.24 242 27.86 26.95 +.41 -.9 FlyLeasing N FLY 1.00 7.1 12 14.97 11.54 168 14.18 415 14.73 13.86 -.33 +9.8 Foamix Q FOMX 7.45 4.15 74 5.12 326 5.45 5.06 -.03 -14.8tFEMSA N FMX .74e .9 103.82 80.86 333 84.75 1843 84.93 80.86 +1.71 -9.7 Fonar Q FONR 11 33.90 21.10 23 27.20 97 27.92 26.85 +.30 +11.7sFootLockr N FL 1.38 2.3 24 58.06 28.42 2811 58.92 13845 59.19 54.56 +4.22 +25.7 FordM N F .60a 5.0 6 13.48 10.14 27200 12.10 166256 12.15 11.68 +.39 -3.1 ForeScTc n Q FSCT 37.81 21.56 348 31.42 3969 32.68 29.92 +1.37 -1.5 ForshtAut n Q FRSX 11.70 2.44 17 2.89 180 2.99 2.77 -.08 -28.3 ForestCA N FCE/A .72 3.5 16 26.30 19.24 911 20.32 5089 20.63 20.02 -.03 -15.7 Forestar N FOR 15 26.39 15.35 37 23.70 225 24.00 23.25 +.30 +7.7 FormFac Q FORM 37 18.65 11.10 393 14.05 1934 14.50 13.75 -.10 -10.2 FormulaSy Q FORTY .68e 1.8 45.65 32.55 38.85 1 39.00 36.55 +1.14 -4.2 ForrestR Q FORR .80 1.8 57 47.75 36.95 33 44.25 252 45.00 42.45 +1.75 +.1 ForsightEn N FELP .13 5.12 3.28 1 3.88 38 4.10 3.65 +.04 -11.2 Forterra n Q FRTA 53 12.30 3.02 371 9.08 1119 9.20 8.30 +.67 -18.2sFortinet Q FTNT 63.72 35.44 1315 62.53 7141 63.72 60.83 +.53 +43.1tFortis n N FTS 1.70 5.4 38.24 30.94 204 31.49 2004 32.02 30.94 -.33 -14.1 Fortive n N FTV .28 .4 80.31 62.05 1448 78.20 8000 78.40 73.68 +4.39 +8.1 FortressBio Q FBIO 5.54 3.02 78 3.31 397 3.57 3.25 -.10 -17.0 FortB pfA Q FBIOP 2.34 10.7 24.80 20.01 4 21.94 19 22.79 21.50 -.06 -3.6 FortTrInf n N FTAI 1.32 7.5 20.13 15.45 141 17.52 754 17.82 17.44 +.05 -12.1 FortunaSlv N FSM 23 6.08 4.03 450 5.51 2777 5.68 5.49 -.03 +5.6 FBHmSec N FBHS .80 1.4 20 73.62 53.56 2212 58.52 10032 58.60 56.67 +1.72 -14.5 ForumEn N FET 17.97 10.05 1445 12.80 5378 14.18 12.50 -1.25 -17.7 ForwrdA Q FWRD .60 1.0 27 64.80 49.88 137 60.41 841 60.78 59.19 +.10 +5.2 Forward h Q FORD 25 4.45 1.02 309 1.52 1474 1.61 1.48 -.01 +23.6 ForwdPh Q FWP 23.12e 9.70 1.63 39 2.65 286 3.01 2.55 -.26 -28.0sFossil Grp Q FOSL 28.50 5.50 1405 28.40 12743 28.78 24.17 +4.70 +265.5 Foster Q FSTR .16 .7 30.30 17.00 18 23.95 107 24.75 23.30 +.20 -11.8 FoundBld n N FBM 16.40 11.03 159 15.56 700 15.71 15.31 +.05 +5.2sFndtnMed Q FMI 109.30 31.70 267 97.75 2446 109.30 93.70 -5.15 +43.3 FourCorP s N FCPT 1.10 4.8 18 26.96 21.28 353 22.85 1467 23.09 22.67 -.03 -11.1 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Saturday, June 9, 2018

PAGE 58

FourSeEd n N FEDU 3.32 55.3 10 10.45 5.67 224 6.00 297 6.84 6.00 -.84 -33.3 FoxFactory Q FOXF 31 46.80 31.55 161 42.20 766 43.00 40.52 +1.70 +8.6 Francesca Q FRAN 33 12.69 4.51 1474 6.51 8673 6.69 5.35 +.56 -10.9 FrancoN g N FNV .96f 1.4 68 86.06 66.19 322 70.68 2023 72.01 70.20 +.57 -11.6 FrankCov N FC 31.20 17.35 24 29.25 143 29.45 28.06 +1.10 +41.0sFrankElec Q FELE .48f 1.0 29 48.70 37.60 121 48.45 553 48.70 46.90 +1.45 +5.6 FrankFn n N FSB .40p 18 42.65 30.30 93 37.50 404 37.95 35.30 +1.45 +10.0 FrankLibInt N FLQH 28.16 23.58 0 25.51 1 25.55 25.43 +.31 +.7 FrankLibEm N FLQE 35.59 29.67 73 31.90 115 32.22 31.69 -.05 -3.5 FrankLibGl N FLQD 30.47 27.37 0 28.00 3 28.00 27.71 +.27 -3.8 FrankLbGlE N FLQG 32.51 27.68 30.84 7 30.90 30.66 +.61 +.9 FrnL LoV n N FLLV 32.50 28.32 1 31.52 3 31.56 31.03 +.52 +4.1tFrnkLInvGr N FLCO 24.89 23.51 23.62 103 23.63 23.51 -.04 -4.7 FrnL IntO n N FLIO 31.52 26.84 28.82 5 28.94 28.82 -.38 -2.0 FrkL US Eq N FLQL 30.33 25.55 1 29.84 15 29.84 29.52 +.53 +3.2sFrkL US Sm N FLQS 29.30 24.17 29.19 1 29.30 29.19 +.45 +11.5 FrkL USMid N FLQM 29.28 24.87 29.02 1 29.02 28.49 +.70 +3.7 FrankRes N BEN .92f 2.7 11 47.65 31.67 2244 34.41 10007 34.86 33.30 +.29 -20.6 FrkShDGv A FTSD 1.55e FrkStPrp A FSP .36f 4.6 10 11.74 7.08 329 7.87 2153 8.54 7.84 -.56 -26.7tFrkLtdDur A FTF .74 6.8 12.13 10.85 74 10.93 644 11.03 10.85 -.03 -7.6tFrkUnv N FT .47 7.2 7.39 6.56 65 6.56 278 6.70 6.56 -.11 -8.5 FranksIntl N FI .30 4.1 9.15 4.93 666 7.24 5281 7.49 7.04 -.04 +8.9 FredsInc Q FRED .24 13.9 13.71 1.30 748 1.73 9098 1.82 1.40 +.35 -57.3 FrptMcM N FCX .20 1.1 12 20.25 11.12 10286 18.03 71592 18.38 17.14 +.91 -4.9 FrghtCar lf Q RAIL .36 2.1 20.46 12.53 63 16.92 315 17.62 16.36 -.45 -.9 FreqElec Q FEIM 10.59 7.53 73 7.99 203 8.50 7.87 -.20 -14.6 FresenMd N FMS .51e 1.0 57.94 44.88 75 51.23 533 51.36 49.79 +1.64 -2.5 FDelMnt N FDP .60 1.4 19 52.64 43.02 140 43.48 893 45.04 43.12 -1.18 -8.8sFreshpet Q FRPT 24.45 14.10 141 23.30 1101 24.45 22.50 +.95 +23.0 FriedmInd A FRD .12f 1.9 6.79 5.15 6 6.31 75 6.65 6.11 +.01 +11.1sFronteo Q FTEO 22.41 10.68 6 23.00 13 23.01 19.97 +3.00 +83.9 FrontC pf Q FTRPR 11.13 89.6 20.48 7.68 558 12.41 1825 12.96 12.34 -.18 +42.5 Frontr rs Q FTR 2.40 32.7 21.00 6.08 1723 7.33 13759 7.75 7.24 -.16 +8.4 Frontlne rs N FRO .60e 6.50 3.79 554 5.59 2515 5.86 5.53 -.11 +21.8 FuelTech Q FTEK 1.83 .71 37 1.12 184 1.20 1.09 -.03 FuelCell rs Q FCEL 2.49 .95 736 1.75 5677 1.98 1.71 -.18 +2.9 FulgentG n Q FLGT 7.90 2.73 2 3.93 61 4.00 3.67 +.05 -10.3 FulingGbl n Q FORK 6.00 3.00 13 3.55 37 3.75 3.50 -.15 -10.1 FullHseR Q FLL 4.10 2.10 11 3.39 228 3.49 3.21 -12.9 FullerHB N FUL .62f 1.1 27 58.74 46.62 224 54.72 1675 54.76 51.08 +2.88 +1.6 FultonFncl Q FULT .48f 2.7 18 19.90 16.45 697 17.75 4748 17.95 17.21 +.50 -.8sFunko n Q FNKO 63 11.34 5.81 659 11.99 1466 12.37 10.26 +1.79 +80.3 FutFintch lf Q FTFT 8.00 1.30 152 2.22 393 2.30 2.07 +.04 -46.8 FutureFuel N FF .24a 1.7 17 16.22 11.32 65 13.88 467 14.00 13.44 +.46 -1.5 FuweiF rs Q FFHL 4.93 2.39 1 3.51 9 3.66 3.35 -.13 +19.4G -:GWilliFood Q WILC 22 7.66 5.11 7.00 17 7.19 6.89 -.01 -2.6 G1Thera n Q GTHX 52.76 12.04 212 40.25 2468 43.70 36.15 -3.35 +102.9 GAMCO s N GBL .10f .4 32.60 23.97 11 25.70 67 26.66 25.31 -.43 -13.3 GATX N GATX 1.76f 2.4 13 76.26 56.00 255 72.12 1197 73.88 71.55 -.67 +16.0 GATX 66 N GMTA 27.00 22.81 60 26.50 185 26.75 25.06 +1.40 +.9 GCI Lb A n Q GLIBA 55.47 41.33 593 43.10 2838 43.44 41.39 +1.55 -21.2 GCI Lb pfA Q GLIBP .13e 24.67 18.40 4 24.23 22 24.30 23.50 +.42 +6.5 GCP ApT n N GCP 29 34.79 27.25 405 32.25 1992 32.70 31.45 +.25 +1.1 GDL Fund N GDL .64 6.8 10.35 9.13 7 9.36 101 9.50 9.27 +.04 -3.8 GDS Hld n Q GDS .46p 42.33 6.90 631 39.81 6582 41.22 37.73 +2.23 +76.7 GGP Inc N GGP .88 4.3 30 24.37 18.83 4255 20.67 29843 20.73 20.25 +.31 -11.6 GGP Inc pfA N GGPpA 1.59 6.6 25.85 23.80 16 24.07 162 24.53 24.00 -.18 -4.6 GMAC CpT N ALLYpA 2.03 7.8 26.90 25.46 350 26.04 889 26.30 26.01 -.15 +.3 GMS Inc n N GMS 15 39.98 27.21 558 29.75 2027 30.06 28.94 +.35 -21.0tGNC N GNC .80 23.0 3 10.95 2.90 3141 3.48 13842 3.60 2.90 +.29 -5.7 GP Strat N GPX 25 31.25 19.00 19 19.20 193 19.95 19.00 -.05 -17.2 GSE Sy Q GVP 14 3.65 2.35 8 3.20 62 3.35 3.10 -1.5 GSI Tech Q GSIT 8.94 6.05 39 7.64 183 7.72 7.51 +.01 -4.0 GSV Cap Q GSVC 5 9.39 3.83 77 6.74 626 6.92 6.69 -.02 +23.7 GTT Comm N GTT 62.32 28.30 440 47.70 2686 50.25 45.60 +1.65 +1.6 GTY Tch n Q GTYH 10.45 9.75 10.01 1006 10.03 10.00 +.01 +.8 GTY Tc un Q GTYHU 11.00 10.14 5 10.35 12 11.00 10.35 -.65 +.3sG-III s Q GIII 30 51.20 19.26 774 49.02 10427 51.20 41.75 +6.86 +32.9 GTx Inc rs Q GTXI 23.40 2.73 60 19.29 508 20.54 18.70 -.90 +51.8 GW Pharm Q GWPH 164.76 92.65 246 158.54 1590 163.70 155.62 -3.68 +20.1 GWG Hldgs Q GWGH 10.95 7.28 1 7.45 19 8.29 7.36 -.35 -10.5sGabCvInc N GCV .48 7.4 6.68 4.91 41 6.45 264 6.68 6.19 +.27 +9.3 GabCv pfB N GCVpB 1.50 5.7 27.14 25.53 0 26.12 2 26.12 25.80 +.12 -1.4 GabDvInc N GDV 1.32 5.8 24.97 21.10 78 22.81 578 22.86 22.41 +.44 -2.6 GabDiv pfA N GDVpA 1.47 5.7 27.49 25.26 1 25.70 18 25.87 25.61 +.13 -1.7 GabDiv pfD N GDVpD 1.50 5.8 27.40 25.36 4 25.72 12 26.15 25.60 -.03 -2.4 GabDiv pfG N GDVpG 1.31 5.2 26.17 24.10 11 25.16 36 25.36 25.01 +.06 -.7 GabelliET N GAB .60 9.3 6.65 5.87 644 6.42 2623 6.45 6.28 +.15 +3.7 GabllE pfD N GABpD 1.47 5.7 26.78 25.27 1 25.71 4 25.79 25.59 +.15 -1.5 GabllE pfG N GABpG 1.25 5.1 25.25 23.45 3 24.70 12 24.74 24.18 +.50 Gabeli pfJ N GABpJ 26.72 24.42 6 25.45 18 25.45 25.23 +.05 -.4 GabEq pfH N GABpH 1.25 5.0 25.34 22.50 2 24.83 30 24.86 24.46 +.23 -1.2 GabGSmM N GGZ 13.61 11.73 7 12.24 53 12.28 12.08 +.16 -3.9 GabGSm pfA N GGZpA 1.36 5.3 27.63 24.16 25.47 1 25.47 25.47 +.18 -.1 GabGUtil A GLU 1.20 6.6 21.96 18.00 10 18.21 62 18.98 18.19 -.12 -14.5 GabGUtil pf A GLUpA 3.00 6.0 53.64 47.33 9 50.37 11 50.45 50.21 +.04 +.3 GabGoAn n A GGO 24.74 16.18 16 20.40 39 22.00 19.15 +.07 +13.1sGabGo pfA A GGOpA 44.90 42.00 44.90 0 44.90 44.90 +2.90 +4.4 GabHlthW N GRX .52 5.2 10.97 9.12 39 9.98 245 10.05 9.81 +.18 -3.3 GabHlt pfA N GRXpA 1.44 5.6 26.91 25.02 1 25.53 7 25.54 25.43 +.16 -1.1 GabHlt pfB N GRXpB 1.47 5.7 27.57 25.49 25.84 2 25.97 25.84 -.07 -1.9 GabMultT N GGT .88e 9.3 10.09 8.42 55 9.44 278 9.54 9.40 -.01 +2.6 GabMT pfB N GGTpB 1.50 5.8 27.18 25.26 0 25.84 0 25.84 25.67 +.08 -1.6 GabMul pfE N GGTpE 25.30 22.97 5 23.94 27 23.94 23.45 +.49 -4.6 GabFood n Q FOANC 100.10 99.90 100.04 GabUtil N GUT .60 10.3 7.20 5.68 177 5.80 992 5.85 5.76 -.01 -18.3 GabUt pfA N GUTpA 1.41 5.5 26.50 24.89 1 25.72 5 25.72 25.47 -.13 +.5 GabUtil pfC N GUTpC 26.19 24.54 1 25.22 9 25.25 25.09 +.11 -.9 Gafisa rs N GFA 12.99 5.53 14 6.89 86 6.89 5.90 +.25 -45.4sGaiam A Q GAIA 20.50 10.35 97 19.25 469 20.50 18.75 +.40 +55.2 Gain Cap N GCAP .24 3.0 13 13.26 5.66 196 8.12 1172 8.37 8.08 -.10 -18.8 Galapag n Q GLPG 121.09 72.90 41 103.04 245 105.89 101.75 +.84 +9.9 GalectinTh Q GALT 6.74 1.28 1446 6.17 3611 6.17 4.75 +1.28 +84.7 Gallaghr N AJG 1.64 2.4 26 72.77 56.20 527 67.78 3637 67.79 65.79 +1.55 +7.1 GalmedPh Q GLMD 8 12.22 3.61 57 6.80 524 8.29 6.36 +.37 -25.7 GamGldNR A GGN .84 16.2 5.77 4.80 213 5.20 1838 5.21 5.11 +.06 -.2 GamGld pfB A GGNpB 1.25 5.3 25.30 22.50 3 23.41 21 23.47 22.89 +.47 -5.7 GamNRG&I N GNT .84 13.0 7.23 6.00 57 6.44 216 6.50 6.34 +.06 -4.0 GamNR pfA N GNTpA 1.30 5.5 26.27 22.77 1 23.58 14 23.72 23.44 +.19 -5.7 GameStop N GME 1.52 10.5 22.37 12.20 5030 14.53 26621 14.69 13.44 +.81 -19.1 Gam&Lsr n Q GLPI 2.52 7.2 20 39.32 32.51 1223 35.18 6097 36.82 35.04 -.02 -4.9 GamngPtrs Q GPIC .12e 12.50 8.18 7 8.70 12 8.90 8.51 -.05 -22.6 Gannett n N GCI .64 6.1 12.38 7.94 986 10.44 9124 10.72 10.32 +.09 -9.9 Gap N GPS .97 3.1 16 35.68 21.02 4203 31.74 34560 31.83 28.87 +2.78 -6.2 GardDnv n N GDI 38.00 19.91 1388 31.84 5898 33.48 31.48 -.50 -6.2 Garmin Q GRMN 2.04 3.3 20 65.96 49.80 641 61.85 3476 62.06 60.81 +.46 +3.8sGarrisnCap Q GARS 1.12 12.9 8 8.95 7.77 74 8.70 464 8.95 8.26 +.19 +7.3 Gartner N IT 42 142.16 111.57 365 137.73 2543 138.21 132.88 +5.08 +11.8 GasLogPt N GLOP 2.09f 8.7 11 25.55 21.80 146 23.95 1203 24.55 23.90 -.15 -3.2 GasLPt pfA N GLOPpA 27.24 25.06 6 26.41 134 26.75 26.21 +.55 +1.2 GasLog N GLOG .56 3.2 36 22.55 13.55 234 17.75 967 18.20 17.50 -.05 -20.2 GasLog pfA N GLOGpA 2.19 8.1 27.63 25.48 1 26.97 19 27.19 26.36 +.66 +1.4 GastarExp A GST 1.39 .38 693 .63 4304 .69 .62 -.03 -40.0 Gastar pfA A GSTpA 2.16 15.7 19.10 6.40 44 13.75 61 15.75 13.52 -.97 -23.3 Gastar pfB A GSTpB 2.69 15.8 22.50 8.46 8 17.00 21 17.69 16.65 -.46 -10.0 GatesInd n N GTES 29 18.72 14.60 564 15.72 2185 15.92 14.70 +.90 -13.1 GazitGlobe N GZT .37e 3.9 11.00 9.01 3 9.52 31 9.79 9.49 -.26 -9.6 GeeGroup A JOB 5.62 2.00 2 2.33 35 2.77 2.28 -.21 -16.2 Gemphire n Q GEMP 21.59 4.75 93 7.11 743 7.49 6.74 +.39 -10.5sGencoSh rs N GNK 20.07 8.47 190 19.77 1001 20.07 18.57 +1.00 +48.4tGencor s Q GENC 40 18.45 14.85 16 15.70 136 15.80 14.85 -.10 -5.1 Generac N GNRC 18 53.78 35.18 250 51.06 1602 51.31 50.00 +.62 +3.1 GAInv N GAM 1.15e 1.0 36.59 32.20 20 35.18 93 35.21 34.57 +.66 +2.3tGAInv pfB N GAMpB 1.49 5.8 27.11 25.55 5 25.66 44 25.98 25.55 +.08 -3.5 GenDynam N GD 3.72 1.8 21 230.00 191.00 1318 202.58 7310 204.66 199.05 -.89 -.4 GenElec N GE .48 3.4 29.47 12.73 50228 13.93 345186 14.21 13.52 -.17 -20.3 GenFin Q GFN 11.30 4.50 47 10.60 208 11.20 10.53 -.50 +55.9 GenFin pfC Q GFNCP 8.90m 8.7 104.67 92.75 1 102.70 1 103.20 101.22 +.83 +2.3 GenFin 21 Q GFNSL 2.03 7.9 26.50 24.08 10 25.56 31 25.65 25.47 +.01 +1.2 GenMills N GIS 1.96 4.6 11 60.69 41.01 5083 42.91 30026 43.54 41.82 +.31 -27.6 GenMoly A GMO .51 .28 70 .41 599 .43 .39 -.00 +24.0 GenMotors N GM 1.52 3.4 46.76 33.86 8549 44.25 73610 44.37 43.16 +1.43 +8.0 Gener8M n N GNRT 6.94 4.17 943 6.70 2895 6.90 6.63 +.04 +1.2 Gensco N GCO 45.90 20.90 335 41.05 3138 45.25 37.92 -2.30 +26.3 GenesWyo N GWR 27 84.40 63.70 277 80.13 1436 80.22 77.68 +1.11 +1.8 GenesisEn N GEL 2.88f 12.3 57 32.59 18.42 773 23.46 2876 23.70 22.26 +1.04 +5.0sGenesisHlt N GEN .24 10.5 2.50 .60 573 2.29 5129 2.50 2.15 +.07 +200.1 GeneticT rs Q GENE 2.05 .70 90 1.16 376 1.21 1.07 +.04 GenieEn n N GNE .30 5.8 8.01 3.82 77 5.16 289 5.44 5.10 -.23 +18.3 GenieE pfA N GNEpA .64 8.7 7.94 6.85 0 7.31 26 7.38 7.26 -.02 -.4 GeniusBr n Q GNUS 4.37 2.01 1 2.88 74 2.97 2.64 +.09 +5.9 GenMark Q GNMK 13.50 3.63 163 7.06 1256 7.59 7.04 -.20 +69.3 GenoceaB Q GNCA 6.78 .79 385 .91 2581 .99 .90 -.03 -21.4sGenomic Q GHDX 52.39 26.54 396 51.46 3383 53.65 42.46 +11.78 +50.5 Genpact N G .30 20 34.79 26.83 753 30.66 3733 31.42 30.31 +.38 -3.4 Genprex n Q GNPX 19.45 3.84 72 10.33 306 11.21 9.78 -.42 +119.8sGentex Q GNTX .44f 1.8 16 24.60 16.59 2867 24.39 11454 24.65 24.00 +.33 +16.4 Gentherm Q THRM 42 40.80 29.50 172 37.15 935 38.40 35.91 +1.05 +17.0 GenuPrt N GPC 2.88f 3.0 22 107.75 79.86 774 94.62 3920 94.82 91.50 +3.87 -.4 Genworth N GNW 3 4.15 2.66 5621 3.81 25934 3.96 3.47 +.26 +22.5 GeoGrp s N GEO 1.88 7.5 15 33.40 19.05 508 24.97 3012 25.57 24.81 -.03 +5.8sGeoPark N GPRK 18.20 6.48 542 17.35 2178 18.20 15.75 +1.39 +75.1 GaPw 77 n N GPJA 26.14 23.01 33 24.91 229 24.99 24.74 +.12 -2.7 GeospcT hs Q GEOS 18.71 9.18 88 12.53 585 13.00 11.00 +1.32 -3.4 Gerdau N GGB .02e .5 5.32 2.60 10625 3.84 76129 4.38 3.52 -.25 +3.2 GerABcp s Q GABC .60 1.6 21 39.02 30.62 30 37.14 453 37.51 36.55 +.57 +5.1 GerNew N GF 1.23e .4 21.49 15.85 29 19.17 118 19.25 18.79 +.43 -1.4 GeronCp Q GERN 6.68 1.74 3030 3.77 15831 4.08 3.63 -.25 +109.4 GettyRlty N GTY 1.28 4.8 14 29.89 22.68 126 26.61 634 26.97 26.35 -.03 -2.0tGevo rs Q GEVO 19.20 3.39 106 3.43 2494 5.50 3.23 -1.17 -70.9 Gibraltar Q ROCK 19 40.60 25.61 168 40.40 1165 40.45 39.00 +1.30 +22.4 GigCapit n N GIG 10.22 9.60 0 9.89 203 9.89 9.85 +.03 +2.6 GigaMda rs Q GIGM 4.37 2.36 15 3.16 309 3.35 2.93 +.24 +3.9 GilatSatell Q GILT 9.22 4.12 8 8.66 51 8.70 8.15 +.47 +12.0 Gildan s N GIL .45 1.5 17 34.19 27.89 257 28.93 1459 29.53 28.61 +.02 -10.4 GileadSci Q GILD 2.28 3.2 8 89.54 63.76 5837 71.91 51148 72.28 67.95 +3.61 +.4sGlacierBc Q GBCI .92f 2.2 23 41.40 31.38 432 41.23 1977 41.40 39.29 +2.04 +4.7 GladstnCap Q GLAD .84 9.1 9 9.95 7.80 125 9.19 414 9.25 9.07 +.08 -.2 Gladst24 pf Q GLADN 1.50 5.9 26.14 24.60 3 25.61 14 25.61 25.26 +.22 -.9 GladstnCm Q GOOD 1.50 8.0 23.29 16.78 97 18.65 553 19.04 18.52 -.09 -11.4 GladCm pfA Q GOODP 1.94 7.3 27.25 25.25 1 26.62 3 26.75 26.49 +.12 +.8 Gladstn pfB Q GOODO 1.88 7.0 27.80 25.33 3 26.80 12 26.97 26.54 +.15 +2.8 GladCm pfD Q GOODM 1.75 7.0 26.27 24.56 8 24.98 28 25.38 24.78 +.13 -3.6sGladstInv Q GAIN .80a 6.9 16 11.66 9.00 176 11.67 873 11.83 11.34 +.30 +4.6 GladInv pfB Q GAINO 1.69 6.7 25.90 25.12 25.37 5 25.37 25.30 +.07 +.2 GladInv pfC Q GAINN 1.63 6.4 26.98 25.08 0 25.33 7 25.37 25.25 -.04 -.5 GldsInv pf D Q GAINM 1.56 6.1 26.35 25.07 1 25.40 7 25.40 25.22 +.18 -.8 GladstLnd Q LAND .53 4.2 87 14.29 11.10 62 12.72 264 12.90 12.60 -.04 -5.3 GladLnd pfA Q LANDP 1.59 6.2 26.94 25.36 25.50 5 25.77 25.50 -.02 -1.4 Glatfelter N GLT .52 2.9 14 23.85 15.76 90 18.14 752 18.46 17.54 +.43 -14.9 Glaukos n N GKOS 44.76 23.08 479 39.94 1764 40.05 37.03 +1.59 +55.7 GlaxoSKln N GSK 2.89e 7.0 44.45 34.52 1783 41.02 8752 41.08 40.31 +.27 +15.6 GlenBurnie Q GLBZ .40 3.4 26 13.42 10.34 11.60 13 11.70 11.60 -.10 +4.9 GblBldT n Q GBT 68.05 24.03 893 46.15 3638 51.65 45.63 -3.60 +17.3 GblBrCopp N BRSS .24 .7 12 36.50 27.50 59 32.10 363 32.65 31.65 +.20 -3.0 GblEagEnt Q ENT 3.84 .87 578 2.48 4679 2.60 2.20 +.06 +8.3 GlbIndem Q GBLI 26 49.91 32.22 20 39.70 104 40.99 38.54 +1.15 -5.5 GlbIndm 45 Q GBLIZ 1.94 7.6 26.24 25.02 0 25.64 11 25.64 25.40 +.20 -.9 GlbIndem 47 Q GBLIL 1.97 7.7 26.24 25.20 2 25.70 36 25.77 25.50 -.04 -.7 GlbMed n N GMRE .20p 10.25 6.34 62 8.80 364 9.07 8.78 -.16 +7.3 GlMed pfA N GMREpA 1.88 7.6 25.82 23.50 4 24.77 16 25.00 24.45 -.03 -2.2 GlobNetL n N GNL .94 4.9 31 22.85 15.55 290 19.43 1994 19.81 19.40 +.04 -5.6 GlNetL pfA N GNLpA 1.81 7.4 25.97 24.06 4 24.57 32 24.74 24.46 +.07 -4.3 GlobPtrs N GLP 1.85 10.8 18.80 15.17 48 17.20 178 17.50 17.10 -.30 +3.0 GlobPay s N GPN .04 39 118.94 87.30 988 117.08 5468 118.50 113.19 +3.68 +16.8 GlSlfStor n Q SELF .26 6.2 5.19 3.92 19 4.19 100 4.29 4.00 -.02 -9.1 GlbShipLs N GSL .40 29.2 1.94 .97 37 1.37 167 1.45 1.35 -.06 +18.2 GlbShip pfB N GSLpB 2.19 9.0 25.36 20.00 2 24.46 17 24.89 24.40 -.12 +2.3 GlWatRs n Q GWRS .28 3.1 10.00 8.40 5 9.07 84 9.24 8.75 -.03 -2.9 GlbXNordic N GXF .83e 3.8 24.68 21.50 13 22.10 19 22.22 22.02 +.01 -2.6 GbXSpDvE N SDEM .63e 17.90 15.03 2 15.08 21 15.44 15.05 -.23 -7.4 GbXSpdvRE Q SRET 1.24 8.2 15.88 13.72 21 15.09 205 15.24 14.96 -.04 -2.9 GbXUSRota N SCTO .12p 28.03 24.51 0 26.87 2 26.89 26.56 +.24 +2.1 GblXEffic N EFFE .16p 27.69 25.00 26.47 0 -.6 GblXPortgl N PGAL .36e 2.8 13.33 11.06 43 12.92 296 13.04 12.71 +.28 +8.7 GblXColum N GXG .41e 3.8 11.51 9.33 94 10.73 1153 10.99 10.69 -.15 +7.1 GblXEmFtr N EMFM .40e 1.8 26.16 21.04 2 22.55 15 23.06 22.45 -.06 -6.0 GbXMLP&E N MLPX .60 4.6 14.60 11.36 71 13.05 982 13.23 13.01 -.03 -4.0 GblXChMat N CHIM .24e 1.1 24.12 16.22 21.56 1 21.64 21.07 +.53 +3.4 GblXArg N ARGT .09e .3 38.46 27.40 101 30.86 359 31.37 29.94 +1.02 -12.6 GblXSDvUS N DIV 1.93 7.8 25.98 23.43 33 24.74 283 24.85 24.50 +.05 -3.4 GXSupInPf N SPFF .99 8.3 12.96 11.65 33 11.87 274 11.90 11.80 -.02 -2.4sGblXGuru N GURU .28e .9 31.90 26.57 4 31.75 49 31.90 31.31 +.51 +6.9 GbXGreece N GREK .13e 1.4 11.56 8.57 385 9.25 2778 9.51 9.18 -.11 -10.0 GblXChCon N CHIQ .12e .6 19.96 14.43 75 19.73 1834 19.83 19.26 +.46 +5.7 GblXSocM Q SOCL 39.03 27.39 56 36.59 262 36.86 35.79 +.83 +11.0 GblX MLP N MLPA .90e 9.5 11.14 8.14 670 9.44 4228 9.54 9.38 +.04 -4.3 GblXFertil N SOIL .25e 2.3 11.01 9.18 3 10.72 17 10.72 10.40 +.29 +1.8 GblXChiEn N CHIE .41e 3.1 13.77 10.55 2 13.43 45 13.50 12.93 +.23 +18.2 GblXSupDv N SDIV 1.42e 6.5 22.60 20.09 205 21.00 895 21.08 20.85 +.09 -3.6 GlbXChiFn N CHIX .34e 1.8 21.04 15.10 14 18.72 69 18.98 18.60 +.27 +4.0 GbXSEAsia N ASEA .42e 2.4 18.44 14.95 5 17.15 94 17.25 16.84 +.28 +.9 GblXPakist N PAK 17.12 11.16 12 12.30 89 12.40 12.00 +.35 -.6 GblXChiInd N CHII .35e 2.3 16.58 13.44 15.23 3 15.78 15.13 -.07 -.3sGblXNorway N NORW .83e 5.6 14.82 11.19 31 14.72 621 14.84 14.30 +.44 +12.1 GbXNsChiT Q QQQC .07e .2 34.11 24.51 7 31.55 33 31.99 31.00 +.59 +2.1 GblXScUS n N SCIU 32.53 28.49 6 31.98 88 31.98 31.59 +.39 +3.4 GblXScEu n N SCID 29.75 26.22 1 27.96 4 28.10 27.81 +.36 +.9 GblXScAs n N SCIX 27.08 24.06 0 26.18 5 26.49 26.11 +.24 +1.1 GblXScJp n N SCIJ 33.72 28.85 0 31.33 2 31.37 31.16 +.21 -1.2sGbX Auto n Q DRIV 15.78 14.56 9 15.62 48 15.78 15.45 +.26 +2.2 GblX Icon ef N LOGO 16.00 GbX US pf n N PFFD 26.22 23.70 22 24.42 165 24.46 24.15 +.22 -1.8 GbXNigeria N NGE .31e 1.4 27.10 17.64 7 21.59 63 21.90 20.27 +.68 -.6 GbX US Inf N PAVE 17.80 13.80 19 16.93 137 16.95 16.55 +.29 +.9 GblFound n N BOSS 20.72 15.50 0 19.69 7 19.70 19.43 +.33 +13.7 GblX SupDv Q EFAS 19.06 17.18 4 17.60 12 17.75 17.43 +.04 -2.8 GblXYldco Q YLCO .51 4.3 12.89 11.36 11 11.79 33 11.86 11.70 +.04 -6.3 GblX Rob n Q BOTZ 27.42 18.41 616 23.50 3909 23.65 23.36 +.04 -.8 GlbXCon ef Q KRMA 20.83 17.33 3 20.32 41 20.32 19.95 +.41 +4.6sGblXMilTh Q MILN 22.30 17.31 21 22.30 81 22.30 21.71 +.65 +15.8 GbX Longv Q LNGR 21.38 18.04 0 20.70 10 20.82 20.55 +.14 +6.4 GlX Intrn n Q SNSR 21.41 17.66 36 20.57 145 20.92 20.23 +.29 +3.6sGbX HlthW Q BFIT 19.14 15.68 0 18.98 9 19.14 18.84 +.54 +13.9 GblXSupdiv Q ALTY 1.25 8.4 16.00 14.06 1 14.83 31 15.10 14.81 -.10 -3.1sGlX Fintc n Q FINX 26.77 17.90 104 26.56 725 26.77 25.92 +.83 +21.0 GlbXCop rs N COPX .43e 1.6 29.34 19.28 40 27.17 315 27.89 25.95 +1.26 -.7 GlbXSilv rs N SIL 36.36 28.21 84 30.21 466 30.82 30.06 -.33 -7.4 GlbXLith rs N LIT 41.21 28.71 200 34.25 1512 34.68 33.79 +.64 -11.6 GbX Gold rs N GOEX 25.21 20.08 4 22.80 44 23.10 22.56 +.12 -2.2 GbXUran rs N URA 16.36 11.81 201 14.27 3011 14.75 13.43 +.91 -5.2 GlXCatholc Q CATH 35.58 29.65 4 34.34 18 34.41 33.87 +.58 +4.3 GlblScape A GSB .06 1.6 21 5.51 3.27 49 3.85 198 3.98 3.74 +.06 +8.5tGlobalstar A GSAT 2.30 .49 4995 .51 24197 .57 .49 -.04 -61.2 GlobantSA N GLOB 56 55.74 34.82 213 54.27 968 54.57 52.45 +1.96 +16.8 GlobusM rs Q GLBS 2.26 .71 253 .75 2792 .95 .72 +.01 -35.0sGlobusMed N GMED 48 57.55 27.79 716 56.97 3673 57.55 54.96 +1.02 +38.6 Glowpoint A GLOW .65 .15 148 .19 519 .20 .19 -.01 -47.8sGluMobile Q GLUU 6.06 2.42 2053 5.62 13405 6.06 5.49 -.15 +54.4 GlycoMim Q GLYC 26.05 10.06 461 18.37 1869 18.99 17.27 +.49 +9.4sGoDaddy n N GDDY 74.71 40.59 1099 72.64 7470 74.71 71.53 -.97 +44.5 Gogo Q GOGO 14.76 4.55 701 5.01 7077 5.30 4.82 +.02 -55.6 GolLinhs s N GOL 14.48 4.40 810 6.53 4338 7.64 5.84 -.45 -25.5 GolLNGLtd Q GLNG .20 .7 35.54 19.32 942 27.10 8936 27.80 25.89 +1.03 -9.1 GolLNGPt Q GMLP 2.31 15.0 23.46 14.27 533 15.35 3495 16.39 15.05 +.21 -32.7 GolrLNG pf Q GMLPP 2.19 8.7 26.70 24.22 33 25.16 233 25.25 24.50 +.61 -3.3 GoldFLtd N GFI .02e .6 4.70 3.33 1393 3.63 10940 3.68 3.57 +.08 -15.6 GoldResrc A GORO .02 .3 76 6.44 3.37 172 6.05 1410 6.23 5.95 -.12 +37.5 GoldStdV g A GSV 2.07 1.25 231 1.45 1233 1.57 1.45 -.09 -17.1 Goldcrp g N GG .24 1.7 19 15.55 11.64 3454 14.16 17186 14.24 13.84 +.08 +10.9 GoldBull n Q DNJR 8.50 4.40 1 6.59 79 6.74 5.81 +.13 +39.0 GoldenEnt Q GDEN 30 34.75 16.63 274 30.19 1064 31.99 30.18 -.88 -7.5 GoldenMin A AUMN .68 .36 61 .38 571 .41 .38 -.02 -12.7 GoldenOc rs Q GOGL .40 4.6 9.95 5.43 99 8.69 796 8.89 8.54 +.22 +6.6 GoldStr g A GSS 6 .92 .56 525 .69 2819 .70 .68 -.01 -22.5 GldFld A GV 11 6.38 3.60 70 4.40 221 4.45 4.30 +.05 -10.2 GoldS pfJ N GSpJ 1.38 5.2 28.35 25.43 96 26.28 427 26.37 25.94 +.26 -.9 GS BDC n N GSBD 1.80 8.7 11 23.25 18.78 74 20.71 445 20.84 20.20 +.17 -6.6 GS ActbtInt N GSIE 32.48 27.37 137 30.52 535 30.66 30.27 +.26 +1.7 GS ActEM N GEM 39.44 30.92 101 35.44 548 35.81 35.05 +.20 -1.0 GS ActEur N GSEU .60e 33.94 29.45 3 31.83 30 32.04 31.65 +.21 +.4 GS ActJpn N GSIY 36.02 29.67 2 34.53 25 34.53 34.20 +.37 +2.6 GS US LgC N GSEW 46.27 40.58 32 44.74 292 44.77 44.22 +.65 +2.9 GS HYBd n N GHYB 50.32 48.05 1 48.55 5 48.58 48.33 +.25 -2.0 GS CpBd n N GIGB 50.44 47.73 5 47.95 22 48.12 47.83 -.09 -4.5 GS ActLgC N GSLC 57.42 47.73 247 56.27 1665 56.28 55.44 +.99 +5.5 GS 0-1Yr n N GBIL 105.09 99.91 60 100.04 385 100.09 99.96 +.05 +.1 GS Indus n N GVIP 57.97 47.20 3 56.54 47 56.67 55.50 +.94 +6.8sGS SCap n N GSSC 47.66 39.39 8 47.59 285 47.66 46.72 +.92 +9.9 GSCI37 N GSC 28.00 17.55 0 26.28 6 26.77 26.19 -.54 +9.6 GoldmanS N GS 3.20f 1.4 22 275.31 214.64 2253 233.39 11974 235.92 227.29 +5.04 -8.4 GoldS pfK N GSpK 1.59 5.8 30.09 26.86 82 27.36 448 27.39 27.09 +.28 -4.2 GoldS pfN N GSpN 28.34 25.95 32 26.56 162 26.59 26.30 +.19 -4.6 GoldS pfB N GSpB 1.55 6.0 26.90 25.20 9 26.01 144 26.04 25.86 +.01 +.5 GoldS pfC N GSpC 1.02 4.4 24.21 21.52 17 23.44 105 23.53 23.20 +.10 +3.0 GoldS pfA N GSpA .96 4.2 24.46 21.25 33 22.83 148 22.89 22.63 +.16 +1.2 GoldS pfD N GSpD 1.02 4.5 24.16 21.46 71 22.92 384 23.00 22.75 +.09 +1.4 GS MLPEn N GER .64 9.9 7.48 5.25 156 6.48 1077 6.64 6.43 -.09 +5.4 GS MLPInc N GMZ 1.38 15.1 10.33 7.55 132 9.13 520 9.25 9.03 +.03 +2.1 GolubCap Q GBDC 1.28a 7.0 13 20.08 17.35 125 18.36 1143 18.60 18.13 +.13 +.9 GoodTimes Q GTIM 3.75 2.25 43 3.65 207 3.75 3.50 -.10 +37.7 GoodrPet n A GDP 15.75 8.20 44 12.18 166 13.57 11.86 -1.45 +11.6 Goodyear Q GT .56 2.2 8 36.52 24.12 1651 25.31 12204 25.76 24.40 +.87 -21.7sGoosehIn n Q GSHD 18.99 10.78 292 19.50 1206 19.85 16.01 +3.27 +23.8 GoPro Q GPRO 11.89 4.42 4786 5.84 18245 6.17 5.47 +.34 -22.9 GordPoin n Q GRAQ 9.77 9.70 9.72 14 9.74 9.72 -.01 +.2 GorsHl A n Q GSHT 10.40 9.85 0 10.05 1 10.08 10.04 +.05 +1.1 GoresHl un Q GSHTU 10.75 10.25 10.50 1 10.50 10.50 -.25 +1.4 GormanR N GRC .50 1.5 29 34.63 24.45 280 33.15 636 34.28 33.03 -.35 +6.2 GovPrpIT Q GOV 1.72 12.1 23 22.99 11.87 328 14.19 3278 14.59 13.86 -.26 -23.5 GovPrpIT46 Q GOVNI 1.47 5.7 26.37 24.28 16 25.59 114 25.60 25.41 +.01 -1.0 vjGrace N GRA .96 1.3 22 77.37 58.48 914 74.18 4997 74.57 71.86 +1.37 +5.8 Graco s N GGG .53 1.1 15 49.69 34.89 593 47.98 2500 48.00 45.83 +2.16 +6.1 GrahamCp N GHM .36 1.4 18 27.50 17.97 27 25.70 186 26.82 25.52 -.80 +22.8 GrahamH s N GHC 5.32f .9 22 625.45 536.90 24 600.05 138 600.90 576.55 +17.90 +7.5 Graingr N GWW 5.44f 1.7 28 317.51 155.00 434 314.59 2632 315.73 306.26 +4.89 +33.2 Grmrcy pfA N GPTpA 1.78 6.9 27.76 24.41 10 25.74 61 25.75 25.64 +.09 -4.4 GrmPrTr rs N GPT 1.50 5.4 31.26 21.12 1230 27.59 11239 27.68 27.55 -.08 +3.5 GranTrra g A GTE 3.52 1.93 1071 3.20 6308 3.30 3.15 -.07 +18.5sGrCanyEd Q LOPE 25 115.33 71.01 284 113.67 1270 116.25 111.79 +1.61 +27.0 GraniteC N GVA .52 .9 29 68.58 46.88 261 59.11 1107 59.28 56.97 +1.93 -6.8 GranitPnt n N GPMT 1.52f 8.2 56 19.30 16.15 140 18.51 707 18.63 18.30 +.07 +4.3sGraniteRE N GRP/U 2.30 42.53 36.24 7 41.23 19 42.53 40.64 +.71 +5.5 Gran Gld n N BAR 142.87 123.68 10 129.72 49 129.94 129.10 +.49 -.5 GranCom n N COMB 27.39 24.80 5 26.86 84 26.95 26.63 -.08 +2.6 GranSP n N COMG 32.29 24.96 1 29.81 4 29.85 29.28 -.13 +7.7sGrphTInt n N EAF 20.01 14.44 1098 19.77 5778 20.24 18.15 +1.58 +27.5 GraphPkg N GPK .30 2.0 15 16.74 12.65 4189 14.70 13557 14.91 14.13 +.09 -4.9 Gravity rs Q GRVY 36 108.97 13.18 51 82.20 154 83.00 73.70 +9.44 -13.0 GrayTelev N GTN 6 17.80 10.70 437 11.40 3242 11.60 10.70 +.50 -31.9tGrayTvA N GTN/A 15 15.30 9.50 0 9.70 3 9.80 9.50 -32.4 GrtAjax n N AJX 1.20 9.2 8 15.40 12.27 27 13.05 254 13.27 12.97 -.13 -5.6 GrtAjx24 n N AJXA 26.80 24.54 28 25.25 30 25.35 25.20 +.05 -.5 GrtBasG g A GBG .09 GrElCp hn Q GECC 1.00 10.6 11.30 8.76 10 9.45 33 9.47 9.25 +.15 -4.0 GrElm22 n Q GECCL 1.63 6.4 25.90 24.75 25.40 6 25.58 25.35 -.17 -.2sGrElm25 n Q GECCM 1.69 6.8 24.96 24.10 2 24.84 19 24.96 24.59 +.20 +1.5 GrElm hn Q GEC 4.40 3.20 19 3.75 163 3.80 3.70 -.05 -7.4 GrLkDrge Q GLDD 5.70 3.60 83 5.30 777 5.45 5.18 +.10 -1.9 GtPanSilv g A GPL 1.46 1.06 218 1.21 1429 1.26 1.21 -.03 -6.2sGrtSoBc Q GSBC 1.12f 1.9 16 59.75 47.50 16 59.05 101 59.75 58.40 +.65 +14.3sGrtWstBcp N GWB 1.00f 2.2 18 46.03 33.27 174 45.25 1109 46.03 44.38 +.95 +13.7 GreenBncp Q GNBC .10p 19 24.40 18.55 267 23.50 1536 23.55 22.45 +.80 +15.8 GreenBrick Q GRBK 16 12.20 8.90 46 11.95 153 12.15 11.80 +5.8sGreenDot N GDOT 39 75.85 37.81 393 75.96 1469 76.03 72.55 +3.10 +26.1 GreenPlns Q GPRE .48 2.3 23.70 15.60 311 20.45 2200 21.15 20.25 -.35 +21.4 GrnP LP n Q GPP 1.90f 10.8 10 21.00 15.65 50 17.60 287 17.80 17.35 +.10 -5.9 Greensky n Q GSKY 27.02 22.05 753 23.79 5736 26.88 22.57 -2.87 +1.8sGreenTrH n N GHG 23.29 10.75 103 22.57 1518 23.29 18.77 +1.74 +74.3 GreenbCos N GBX .92f 1.9 10 54.45 41.45 426 49.00 2026 50.80 48.45 -1.10 -8.1 GrCB NY s Q GCBC .39 1.3 23 38.00 22.16 1 29.95 9 30.90 29.50 -.15 -8.1 Greenhill N GHL .20 .7 28.55 13.80 638 27.65 2975 27.90 26.05 +1.25 +41.8 Greenlight Q GLRE 23.15 14.10 169 15.70 2167 16.20 14.70 +1.00 -21.9 Greif A N GEF 1.68 2.9 19 65.60 47.97 605 58.21 2069 62.75 57.05 -1.06 -3.9 Greif B N GEF/B 2.51e 4.2 14 71.95 52.50 19 60.30 96 64.30 59.25 -3.00 -13.0 GrdsmHld n Q GSUM 13.99 3.68 136 6.25 827 7.05 6.12 -.61 -31.7 Griffin Q GRIF .40f 1.0 33 42.69 28.29 4 42.05 18 42.59 40.91 -.05 +14.6 Griffon N GFF .28f 1.2 24 24.50 17.45 79 22.75 420 23.55 22.35 -.20 +11.8 GrifolsSA s Q GRFS .46e 1.9 25.18 19.92 671 24.21 2310 24.21 22.25 +2.25 +5.6 Group1 N GPI 1.00 1.4 10 84.47 51.62 139 73.47 745 74.58 71.15 +2.20 +3.5 Groupon Q GRPN 5.99 2.90 7190 4.69 49030 4.87 4.54 -.07 -8.0sGrubHub N GRUB 113.61 41.35 949 104.82 6656 113.61 102.06 -2.95 +46.0 GAeroPac N PAC 2.78e 3.2 119.87 82.19 69 85.87 402 86.04 82.30 +1.32 -16.4 GpAeroCN Q OMAB 1.71e 4.4 17 52.51 37.45 41 38.92 357 39.06 37.84 +.38 -6.2tGpoASur N ASR 3.31e 229.45 153.48 32 156.58 163 161.88 153.48 -3.29 -14.2 GpoAvalAc N AVAL .40 4.6 9.51 7.86 93 8.73 463 8.89 8.57 +.06 +2.7 GrpoFin Q GGAL .36e .7 73.45 36.09 1237 49.98 4681 50.99 42.64 +7.75 -24.1 GpFnSnMx N BSMX .30e 4.1 10.82 6.99 7.35 +.5tGpoSimec A SIM 11.74 8.90 7 9.08 31 9.52 8.90 -.31 -2.9 GpSuprvi n N SUPV 33.85 16.36 1501 19.23 5498 20.31 16.89 +2.44 -34.4 GpTelevisa N TV 27.37 14.20 1344 17.35 9289 17.47 16.69 +.09 -7.1 GuangRy N GSH .63e 2.1 37.43 24.43 13 29.34 19 29.60 29.11 +.42 -12.2sGuarntyBc Q GBNK .66 1.9 25 35.20 24.70 196 34.45 1840 35.20 34.10 +.35 +24.6 GuarBcs n Q GNTY .56 1.7 21 37.36 28.00 5 32.75 45 33.00 32.53 -.11 +6.9sGuarFBc Q GFED .48 2.0 21 24.00 15.89 1 23.80 7 24.20 23.75 +.05 +6.6 Guess N GES .90 4.0 26.15 11.12 937 22.44 7422 23.05 19.98 +2.51 +32.9 GuggBAB N GBAB 1.66 7.8 23.29 20.97 23 21.36 150 21.74 21.36 -.10 -6.0 GugCrdAllo N GGM 2.18 9.6 23.88 21.08 22 22.63 123 22.95 22.17 -.22 +3.2 Gug LCap n N GMFL 28.81 24.75 27.33 +.6 GugMCVal N RFV .86e 1.3 73.80 59.99 65.19 -6.6 GugSCVal N RZV .67e .9 76.68 60.09 70.78 -3.2 GugSCGth N RZG .56e .5 122.75 100.31 114.05 -.4 GugEngy N RYE .79e 1.5 63.47 48.58 53.97 -7.4 GugCnsDis N RCD 1.12e 1.1 108.68 89.16 97.66 -2.4 GugEnhEq N GPM .96 10.8 9.42 7.72 135 8.86 780 8.87 8.67 +.23 -.4 Gug 26CpBd N BSCQ 19.98 18.75 18.95 -3.8 GugBlt24CB N BSCO .58 2.9 21.17 20.09 20.19 -3.3 ClyWUSRE N WREI 1.53e 3.3 48.78 40.99 42.61 -10.0 GugStrOp N GOF 2.19 10.1 21.85 18.80 134 21.66 784 21.67 21.29 +.36 +.4sGuidewire N GWRE 96.19 64.05 774 88.60 5435 96.19 85.40 -5.20 +19.3 GulfIsland Q GIFI .04 .4 13.95 6.90 81 10.00 457 10.25 9.80 -25.5 GulfRes Q GURE 3 2.05 1.31 57 1.47 235 1.49 1.37 +.04 -.3 GlfmrkOf n A GLF 36.99 17.80 20 35.59 71 35.69 33.22 +.30 +24.9 GulfportE Q GPOR 5 15.09 8.11 3867 10.29 21226 11.53 10.00 -1.11 -19.4 Gyrodyne n Q GYRO 2.50e 22.84 18.91 20.06 12 21.00 20.06 -.54 -.1H -:H&E Eqp Q HEES 1.10 2.9 12 44.24 17.44 163 38.00 1112 38.33 34.92 +2.63 -6.5 HCA Hldg N HCA .35p 16 106.84 71.18 1939 105.39 8263 105.49 103.66 +1.07 +20.0 HCI Grp N HCI 1.50f 3.5 49.25 27.11 74 42.32 327 42.66 41.23 +.25 +41.5 HCP Inc N HCP 1.48 6.1 14 33.67 21.48 2251 24.34 16972 24.56 23.82 +.01 -6.7sHD Supply Q HDS 12 43.98 28.97 2009 42.89 16095 43.98 40.83 +1.71 +7.1 HDFC Bk N HDB .37e .4 110.77 85.56 556 102.77 2825 105.07 101.77 -2.97 +1.1 HECO pfU N HEpU 1.62 6.2 28.45 25.05 0 26.22 2 26.22 25.65 +.48 -.9 HFF Inc N HF 1.80e 15 51.74 32.32 352 34.65 1135 35.30 33.36 +1.27 -28.8 HMG A HMG 16.33 8.94 2 14.81 24 15.40 13.34 +.36 +18.6sHMN Fn Q HMNF 17 19.70 16.61 4 19.35 27 19.70 19.20 -.10 +1.3sHMS Hldgs Q HMSY 43 22.44 11.01 234 22.10 1903 22.44 21.68 +.19 +30.4 HNI Corp N HNI 1.18f 3.1 18 43.42 31.16 145 37.57 881 37.67 36.30 +.78 -2.6 HP Inc N HPQ .56f 2.3 9 24.75 17.10 6779 23.71 50689 23.75 22.60 +1.03 +12.9 HRG Grp N HRG 19.19 9.42 1587 13.02 11551 13.14 12.68 +.06 -23.2 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Saturday, June 9, 2018

PAGE 59

HSBC N HSBC 1.50e 3.0 55.89 43.24 751 49.38 5519 49.63 48.62 +.61 -4.4 HSBC prA N HSBCpA 1.55 5.9 26.74 25.52 112 26.11 512 26.16 25.79 +.32 +1.1 HTG Mol h Q HTGM 5.83 1.59 389 3.79 3078 4.34 3.76 -.12 +86.7 HV Bcp n Q HVBC .50e 18.50 13.75 1 14.97 8 14.97 14.67 +.12 -1.6 HabitRest Q HABT 58 18.75 8.10 320 9.85 1499 10.05 8.75 +1.00 +3.1 HackettGp Q HCKT .34f 2.1 20 19.24 13.24 57 16.47 396 16.74 16.04 +.33 +4.8sHaemonet N HAE 87 96.32 38.47 715 94.04 3097 96.32 90.76 +3.03 +61.9 Hailiang n Q HLG 88.92 7.70 45 80.78 259 82.00 78.62 +.29 +78.7 HainCels lf Q HAIN 45.61 25.41 1401 28.30 8633 28.52 25.86 +2.40 -33.2 HalconRs n N HK 9.07 3.69 4947 4.35 27543 4.57 4.01 -.21 -42.5 HalladorE Q HNRG .16 2.1 8 8.40 4.79 62 7.48 607 7.98 7.32 -.05 +22.8 Hallibrtn N HAL .72 1.5 57.86 38.18 9319 48.10 47468 49.49 47.39 -.80 -1.6 HallmkFn Q HALL 11.83 8.62 52 9.99 177 10.26 9.89 +.03 -4.2 Halozyme Q HALO 42 21.48 11.41 691 18.83 2982 19.08 18.11 +.24 -7.1sHalyrdHlt N HYH 29 59.14 37.76 375 57.96 2109 59.14 55.76 +2.05 +25.5 HamiltnBc Q HBK 15.99 14.00 3 14.75 14 15.25 14.64 -.50 -4.2 HamBchBr N HBB .34 1.3 41.00 20.97 35 26.82 196 29.93 25.89 -1.43 +4.4sHamilLa n Q HLNE .85f 1.7 54 52.00 20.03 184 48.96 1018 52.00 47.39 +.57 +38.3tHancJaf n Q HJLI 5.64 4.05 534 4.94 820 5.24 4.05 -.04 -5.7 HancFinOp N BTO 1.48 3.8 41.00 31.24 24 39.44 144 40.00 38.96 +.69 +.3tHanJS N JHS .87e 6.6 15.12 12.97 32 13.23 271 13.53 12.97 -.08 -10.9tHanJI N JHI 1.45e 9.1 18.85 16.10 29 15.97 126 16.45 15.91 +.01 -8.7 HanPrmDv N PDT 1.08a 6.9 17.33 14.50 54 15.66 433 15.82 15.53 +.02 -8.6 HanPfEq N HPI 1.68 7.7 22.58 19.73 33 21.75 247 22.06 21.39 +.25 +1.5 HanPfd2 N HPF 1.68 8.0 22.71 19.39 23 21.02 215 21.17 20.81 +.33 -2.2 HanPfd3 N HPS 1.47 8.0 19.48 16.80 38 18.26 275 18.42 18.14 +.15 -2.6 HanTxAdv N HTD 1.45 6.5 26.23 21.00 81 22.40 416 22.88 22.32 -.35 -9.2 HancWhit Q HWC .96 1.8 19 56.40 41.05 395 53.00 1843 53.35 50.75 +2.19 +7.1 HancWht 45 Q HWCPL 1.49 5.9 26.73 25.00 5 25.34 37 25.45 25.08 +.23 -2.8 Hanesbds s N HBI .60 3.0 10 25.73 16.38 5744 20.09 38800 20.10 18.29 +1.79 -3.9 HanmiFin Q HAFC .96 3.1 17 33.10 25.45 181 30.65 862 31.25 30.25 +.50 +1.0 HannArms N HASI 1.32 7.3 33 25.28 17.33 316 17.97 2274 18.53 17.76 -.41 -25.3sHanoverIns N THG 2.16 1.8 67 123.25 85.58 102 123.22 1009 123.33 118.77 +4.26 +14.0 HanovIns53 N THGA 1.59 6.2 26.00 25.02 19 25.51 104 25.67 25.40 +.07 +.7 Hanwha rs Q HQCL 16 9.50 6.30 33 6.53 177 7.05 6.53 -.50 -7.0 HarbrOne n Q HONE 61 22.29 15.92 41 18.77 343 19.17 18.46 +.32 -2.0 HarleyD N HOG 1.48 3.5 13 56.95 39.34 1628 42.65 10589 43.24 40.73 +1.97 -16.2 Harmonic Q HLIT 5.60 2.80 340 4.25 2442 4.35 3.85 +.30 +1.2 HarmonyG N HMY .05 2.53 1.56 6491 1.60 34661 1.73 1.58 -.11 -14.4 HarrisCorp N HRS 2.28 1.5 27 170.54 107.78 458 154.65 3282 154.75 151.29 +1.96 +9.2sHarsco N HSC .20m .8 68 26.70 14.95 330 26.45 2360 26.75 24.65 +1.20 +41.8 HarteHk rs N HHS 12.20 7.27 35 11.09 98 12.16 10.79 +.38 Hrt TotR n N HTRB 40.25 38.76 1 38.87 3 38.99 38.87 -.16 -3.0 HrtMuOp n N HMOP 42.46 39.53 39.66 2 39.66 39.65 +.03 -1.3 HartfFn42 N HGH 1.97 6.6 32.00 28.57 30 29.75 337 29.80 29.24 +.40 +1.7 HartfdFn N HIG 1.00 1.9 18 59.20 49.67 1350 53.26 9433 53.33 52.02 +.77 -5.4 HrvrdBio Q HBIO 6.15 2.35 240 5.10 596 5.20 4.45 +.50 +54.5 HarvCapCr Q HCAP 1.14a 10.9 7 14.09 9.90 9 10.45 89 10.47 10.20 +.20 -4.7 HarvCr22 n Q HCAPZ 1.53 6.0 27.50 24.89 0 25.40 9 25.40 25.14 +.09 -.2 Hasbro Q HAS 2.52f 2.8 54 116.20 79.00 649 90.33 4363 90.50 86.75 +3.24 -.6 Haverty N HVT .72 3.3 22 27.23 17.70 89 21.50 521 21.60 20.55 +1.05 -5.1 HavertyA N HVT/A .38a 1.8 16 27.10 18.00 21.00 1 21.00 19.75 +.80 -10.1 HawaiiEl N HE 1.24 3.7 23 38.72 31.71 624 33.10 2952 34.17 32.85 -.88 -8.4 HawHold Q HA .48 1.2 6 59.45 32.40 621 38.75 3082 38.95 36.70 +1.60 -2.8 HawaiiTel Q HCOM 31.91 24.01 8 26.39 56 26.86 26.28 -.15 -14.5 Hawkins Q HWKN .88 2.4 18 50.65 30.55 39 36.05 180 36.30 31.20 +4.95 +2.4 HawthornB Q HWBK .40f 1.8 17 23.00 18.07 1 21.70 15 22.45 21.70 -.65 +4.6 HaymkAc n Q HYAC 9.85 9.50 0 9.80 191 9.80 9.65 +.17 +2.5 HaymkA wt Q HYACW 1.00 .77 .77 -3.8sHaymkA un Q HYACU 10.25 9.88 52 10.23 234 10.25 10.10 +.22 +3.3 HaynesIntl Q HAYN .88 2.1 45.14 28.97 109 41.93 430 44.10 41.59 -1.23 +30.8 Hc2 Hldgs N HCHC 1.29 7.79 4.30 172 6.32 776 6.41 6.04 +.16 +6.2 HlthCSvc Q HCSG .77f 2.0 56.20 35.04 1297 39.26 6115 39.80 35.60 +3.20 -25.5 HlthInsInn Q HIIQ 25 37.38 12.65 366 33.40 2360 35.80 31.90 +1.05 +33.9 HlthcrRlty N HR 1.20 4.4 43 36.25 26.09 1211 27.17 5171 27.93 27.13 -.31 -15.4 HlthcreTr N HTA 1.22 4.9 48 32.84 24.06 3348 24.95 16852 25.99 24.60 -.86 -16.9sHealthEqty Q HQY 96 80.73 40.21 750 79.57 4818 80.73 73.79 +3.48 +70.5 HlthStrm Q HSTM 1.00e 73 31.53 21.15 215 27.92 1062 28.60 27.54 +.02 +20.6 HrtlndEx Q HTLD .08 .4 20 25.22 17.38 434 19.18 2320 19.20 18.32 +.15 -17.8sHeartFn Q HTLF .52a .9 19 58.05 42.10 110 57.00 661 58.05 55.45 +1.55 +6.2 HeatBio rs Q HTBX 7.89 1.09 1060 2.81 9802 2.98 2.26 +.46 -26.6 HebronTc n Q HEBT 4.05 1.45 3 1.63 54 1.70 1.47 +.05 -38.0 HeclaM N HL .01e .3 5.82 3.25 2360 3.74 19829 3.84 3.61 +.03 -5.8 HeclaM pfB N HLpB 3.50 6.4 61.99 51.27 54.73 1 54.73 54.00 -.58 +3.3sHeico s N HEI 95.96 56.47 266 95.82 1146 95.96 93.37 +2.90 Heico A s N HEI/A 60 78.65 48.12 318 77.65 690 78.60 75.49 +1.75 HeidrkStr Q HSII .52 1.4 39.73 17.90 74 38.25 525 39.30 37.65 -.15 +55.8 HelenTroy Q HELE 17 102.88 81.10 233 97.10 698 97.25 90.60 +6.65 +.8tHeliMAn h Q HMNY 38.86 .33 21504 .36 126863 .46 .33 -.08 -94.3 Helius Med n Q HSDT 11.78 7.47 53 10.70 228 11.15 10.34 -.30 +37.0 HelixEn N HLX 3 8.70 4.87 886 7.81 7861 8.16 7.32 +.19 +3.6 HelmPayne N HP 2.80f 4.3 75.02 42.16 1156 65.38 7161 67.00 62.69 +.41 +1.1 HemisMda Q HMTV 13.20 10.50 60 12.53 219 12.60 12.15 +.33 +8.4 Hemisphrx rs A HEB .74 .28 299 .32 5182 .35 .30 -.01 -9.0 HennesAd s Q HNNA .40 2.1 9 20.00 14.29 2 18.96 19 19.49 18.81 +.17 +14.6 HennCap n A HCAC 11.00 8.97 0 10.03 210 10.05 10.00 +.03 +2.4 HennCap un A HCAC/U 11.53 10.04 10.80 28 10.80 10.70 +.10 +4.1 HSchein s Q HSIC 28 93.50 62.56 1046 72.12 5559 72.19 69.36 +2.59 +3.2 Herbalif s N HLF 23 56.75 30.36 2417 53.40 6895 55.98 50.71 +2.70 HercHld n N HRI 72.99 35.10 113 57.21 625 58.16 54.42 +1.63 -8.6 HercTGC N HTGC 1.24 10.0 12 13.97 11.55 330 12.34 1901 12.50 12.24 -.06 -5.9 HercTG 24 N HTGX 1.56 6.2 25.82 25.01 6 25.32 24 25.32 25.19 +.09 -1.2sHrtgeCo Q HTBK .44 2.5 21 18.10 12.76 100 17.94 1136 18.10 17.42 +.54 +17.1sHrtgeFn Q HFWA .60 1.8 24 34.30 23.85 102 33.85 718 34.30 32.73 +.95 +9.9 HeritageIns N HRTG .24 1.4 60 19.15 8.85 207 17.42 1703 17.50 16.69 +.48 -3.3 HeritCryst Q HCCI 30 25.20 14.35 76 20.80 487 21.20 20.25 +.20 -4.4sHernTher h Q HRTX 35.40 12.70 3045 30.50 7180 35.40 29.09 -3.35 +68.5 Hersha pfC N HTpC 1.72 7.0 26.28 23.82 0 24.57 7 24.57 24.30 +.22 -2.3sHersha rs N HT 1.12 5.3 15 21.55 16.60 247 21.31 1753 21.55 20.99 +.02 +22.5 Hersha pfD N HTpD 1.63 6.9 26.49 22.61 15 23.69 71 23.69 23.10 +.39 -3.9 Hersha pfE N HTpE 26.40 22.66 15 23.50 62 23.60 23.18 +.25 -5.0 Hershey N HSY 2.62 2.9 20 115.82 89.10 1000 91.77 6236 92.00 89.29 +1.76 -19.2 HertzGl N HTZ 27.27 8.52 2392 15.90 17050 15.96 14.15 +.93 -28.1 HerzfldCrb Q CUBA .12e 7.54 6.60 4 6.82 25 6.85 6.74 -.00 -4.7 HeskaCorp Q HSKA 66 115.00 56.59 60 106.89 243 107.17 102.82 +1.09 +33.3 Hess N HES 1.00 1.6 65.89 37.25 2093 61.84 26830 62.84 60.05 +.04 +30.3 Hess pfA N HESpA 73.70 48.24 1 69.69 113 70.58 68.27 -.15 +20.4 HessMidP n N HESM 1.33f 6.5 20 23.67 18.32 115 20.50 505 21.44 20.50 -.74 +3.5 HP Ent n N HPE .56f 3.5 13 19.48 12.70 7921 16.01 64035 16.13 15.37 +.48 +11.5sHexcel N HXL .50 .7 26 72.94 50.50 346 73.09 1662 73.14 71.17 +1.63 +18.2 Hexindai n Q HX 17.00 10.20 124 12.25 330 12.27 11.60 +.72 +10.9 Hi-Crush N HCLP 1.05e 8.4 14 14.85 7.25 2247 12.50 8423 13.30 12.10 -.50 +16.8 Hibbett Q HIBB 14 29.50 9.40 308 25.60 3195 26.95 25.20 -.40 +25.5 HighPtRs N HPR 7.60 2.66 1417 6.66 8574 6.95 6.10 -.29 +29.8 HighlFlR n N HFRO 16.60 15.00 193 15.73 703 15.89 15.68 -.11 +1.5 HighSenLn Q SNLN .79 4.3 18.41 18.13 86 18.26 1182 18.27 18.22 +.06 +.4 HighpwrInt Q HPJ 5 5.90 2.75 36 3.40 907 3.50 2.95 +.53 -8.1 HghwyH Q HIHO .32e 6.9 6.55 3.10 33 4.65 58 4.80 4.25 +.05 +10.7 HighwdPrp N HIW 1.85 3.8 21 53.34 41.34 382 48.96 3211 49.15 48.18 +.54 -3.8 Hill Intl N HIL 6.00 4.25 110 5.80 535 5.90 5.60 +.20 +6.4sHill-Rom N HRC .80 .8 24 94.63 71.91 327 94.34 1322 94.63 92.26 +1.09 +11.9 HillenInc N HI .83 1.7 23 49.35 34.65 195 47.65 1276 47.85 46.83 +.80 +6.6tHillmCT pf A HLMp 2.90 9.6 36.95 26.41 3 30.23 87 30.40 26.41 +1.73 -12.0 HilltopH N HTH .28 1.2 12 28.32 21.47 314 23.78 2361 24.09 23.34 +.07 -6.1 HilGrVa n N HGV 47.75 32.20 595 39.62 4334 40.65 39.44 -.81 -5.6 Hilton N HLT .60 .7 42 88.11 60.54 1678 84.14 10995 84.88 82.28 +1.49 +5.4 HimaxTch Q HIMX .24e 2.8 58 13.95 5.97 2202 8.48 16442 8.58 7.96 +.46 -18.6 HingmSv Q HIFS 1.36a .6 19 242.00 174.47 4 214.02 10 229.40 213.01 -1.91 +3.4 Histogenics Q HSGX 3.35 1.60 243 2.79 468 2.89 2.32 +.44 +36.1 HoeghLP N HMLP 1.72 9.7 11 20.00 15.33 94 17.65 608 18.35 17.30 +.15 -5.4 Hoegh pfA N HMLPpA 2.19 8.5 27.42 25.02 86 25.72 189 25.84 25.50 +.26 -4.4 HollyEngy N HEP 2.62f 8.9 14 36.05 26.09 91 29.29 655 30.02 29.18 -.16 -9.8sHollyFront N HFC 1.32 1.7 19 83.28 25.10 1634 77.19 19370 83.28 73.81 -4.46 +50.7 Hollysys Q HOLI .12e .5 11 28.35 15.84 198 23.34 955 24.56 23.11 -.91 +4.8 Hologic Q HOLX 46.80 35.10 2113 38.34 11545 38.52 37.80 +.24 -10.3 HomeBLA Q HBCP .68f 1.5 21 47.20 34.12 22 46.02 75 46.24 44.30 +1.14 +6.5 HomeBcs s Q HOMB .44 1.9 24 26.30 20.82 609 23.58 2645 23.76 23.20 +.34 +1.4 HomeDp N HD 4.12 2.1 26 207.61 144.25 3996 198.33 23047 198.50 187.97 +10.98 +4.6 HmFdB LA Q HFBL .48 1.5 20 32.90 23.10 0 32.30 5 32.40 31.76 +.45 +14.9 HomeStreet Q HMST 23 32.60 24.00 100 28.00 674 28.35 26.95 +1.10 -3.3 HometBk n Q HMTA .04p 13.00 9.80 4 12.55 7 12.69 12.25 +.35 +12.3sHomeTrBc Q HTBI 27 28.15 21.40 14 27.95 102 28.20 26.90 +.95 +8.5 HomolMd n Q FIXX 24.40 16.12 162 20.66 566 21.36 19.60 +.46 +10.7 Honda N HMC .84e 2.6 37.29 27.05 379 32.16 2581 32.41 31.82 +.15 -5.6 HonwllIntl N HON 2.98 2.0 67 165.13 131.42 1941 151.86 10526 152.41 148.72 +1.77 -1.0 HookerFu Q HOFT .56 1.2 18 52.75 35.90 121 46.90 758 47.45 37.11 +9.45 +10.5 HopeBcp Q HOPE .52 2.8 16 19.92 15.10 648 18.62 3637 18.88 18.08 +.62 +2.0 HopFedBc Q HFBC .20 1.2 21 16.45 13.51 7 16.02 17 16.18 15.43 -.19 +13.6 HorMan N HMN 1.14 2.5 27 47.65 33.85 77 45.55 502 45.90 44.40 +1.10 +3.3sHorizBcp s Q HBNC .60f 1.8 20 32.85 25.00 85 32.91 321 33.00 31.79 +1.15 +18.4 HorizGbl n N HZN 31 19.26 5.13 169 6.59 1293 6.64 6.14 +.44 -53.0sHorizPhm Q HZNP 16.72 10.10 3507 17.26 9711 18.11 16.17 +.63 +18.2 HorizTFn Q HRZN 1.20 11.8 10 11.88 9.66 49 10.20 404 10.43 9.97 +.13 -9.1 HorizFn22 n N HTFA 26.00 25.26 0 25.53 0 25.53 25.50 -.12 +.5 Hor OEXcc Q QYLD 2.26e 9.1 25.50 22.67 67 24.71 665 24.82 24.65 +.7 HorzDAX Q DAX .60m 2.0 34.00 28.53 3 30.42 17 30.59 30.12 +.42 -3.7 HorzSPCvC N HSPX 2.52e 3.7 52.96 46.37 7 50.70 23 50.79 50.10 +.52 +.8 HorGKWld N KLDW 35.73 30.14 15 35.05 69 35.10 34.78 +.38 +4.7 Horz Saba n N CEFS 23.00 20.10 27 20.31 59 20.51 20.12 +.16 -5.1 HrzProSp n N FANZ 23.37 19.92 3 23.17 10 23.17 22.65 +.62 +4.0 Hormel s N HRL .75 2.1 22 38.00 29.75 1683 36.21 9698 36.34 35.17 +.42 -.5 Hornbeck N HOS 4.87 1.77 149 3.30 672 3.42 3.10 +.08 +6.1 Hortonwks Q HDP 22.00 11.50 669 17.68 5519 18.20 17.03 -.16 -12.1 HospPT Q HPT 2.12f 7.4 11 31.27 23.83 964 28.67 4480 29.22 28.48 -.31 -4.0 HostHotls N HST 1.00a 4.5 19 22.47 17.26 6351 22.09 33318 22.27 21.86 +.18 +11.3 HostessBr n Q TWNK 24 16.75 11.00 621 13.33 4403 13.90 12.95 -.43 -10.0 HoughMH Q HMHC 13.95 6.20 343 6.90 2043 6.95 6.53 +.20 -25.8 HoulihnL n N HLI 1.08 2.2 20 52.81 33.79 339 50.23 1826 50.33 48.67 +1.63 +10.6 HstnAEn A HUSA 1.04 .22 115 .24 965 .26 .23 -.01 -27.0sHoustWC Q HWCC .12m 1.4 8.45 4.70 86 8.35 373 8.45 8.05 +.10 +16.0 HovnEn pf A Q HOVNP 8.47 5.50 3 6.53 17 7.00 6.50 -.04 -13.0 HovnanE N HOV 3.41 1.65 1171 1.95 6440 2.04 1.77 +.19 -41.8 HowardBcp Q HBMD 29 24.20 16.70 67 18.25 364 18.45 17.45 +.75 -17.0 HHughes N HHC 28 140.38 114.28 128 136.28 1264 136.52 130.37 +5.26 +3.8 HuanPwr N HNP 2.45e 8.5 30.60 23.64 43 28.71 169 29.81 28.50 -1.15 +14.8 HubGroup Q HUBG 28 52.25 33.18 143 50.00 942 51.10 48.55 -.45 +4.4 Hubbell N HUBB 3.08 2.8 21 149.03 100.55 526 112.00 2580 112.36 107.43 +4.04 -17.2sHubSpot N HUBS 133.85 63.00 390 128.00 2994 133.85 123.70 +2.30 +44.8 HudBayM g N HBM .02 10 10.25 4.60 476 6.75 3016 7.20 6.43 +.30 -23.3 HudsonGbl Q HSON .20 12.1 2.44 1.26 7 1.65 198 1.83 1.65 -.03 -26.7 HudsPacP N HPP 1.00 2.8 29 36.14 28.25 615 35.60 4298 36.06 35.38 +.01 +3.9 HudsonTc Q HDSN 39 10.40 2.05 722 2.31 5078 2.47 2.08 +.21 -61.9 HugotnR N HGT .09e 12.5 2 1.95 .55 67 .72 469 .76 .71 -.03 -48.6 Humana N HUM 2.00f .7 25 299.85 223.40 304 297.89 2112 298.05 290.00 +8.21 +20.1 HuntCoFn N HCFT .40m 11.5 5 5.60 2.55 43 3.43 532 3.55 3.34 +.08 -14.3 HuntJB Q JBHT .96 .7 20 130.35 85.61 370 128.68 3073 130.15 124.67 -.96 +11.9 HunterMar Q HUNT 10.00 7.99 5 9.83 5 9.83 9.82 +.01 +.7 HuntBncsh Q HBAN .44 2.8 17 16.60 12.14 8094 15.69 39081 15.76 15.12 +.50 +7.8 HuntBcs pf Q HBANO 1.56 5.8 28.68 25.75 15 26.71 157 26.85 26.39 +.15 -5.1 HuntB pfC Q HBANN 1.47 5.7 26.85 24.76 0 25.72 50 25.76 25.38 +.24 -1.2 HuntgUSEq N HUSE 1.86e .6 41.03 37.35 15 40.73 99 40.73 40.07 +.66 +6.2 HuntgtnEco N HECO .47e .2 44.87 39.67 0 42.44 1 42.65 42.44 +.68 +1.8 Str 7handl n Q HNDL 25.98 23.65 19 24.29 158 25.77 24.19 +.11 -3.1 HuntgtnIng N HII 2.88 1.3 21 276.69 183.42 460 226.35 2558 226.71 219.99 +3.09 -4.0 Huntsmn N HUN .65 2.0 12 36.09 23.12 2118 32.91 9756 33.08 31.81 +.76 -1.1 Hurco Q HURC .44f .9 18 50.50 31.18 38 46.60 129 49.79 46.05 -1.00 +10.7 HuronCon Q HURN 44.85 29.53 90 40.90 379 41.80 40.30 +.45 +1.1 HutChMd n Q HCM 42.25 19.80 164 31.33 864 31.89 27.80 +3.54 -20.5 HuttigBld Q HBP 7.75 4.82 51 5.20 386 5.55 5.19 -.33 -21.8sHuya n N HUYA 31.60 15.25 9761 34.89 34522 35.30 27.05 +5.82 +117.2sHyatt N H .60 .7 39 84.89 54.38 439 82.63 2926 84.89 82.19 -1.55 +12.4 Hydrognc Q HYGS 12.00 6.75 18 7.50 152 8.05 7.46 -.55 -32.4 HysterYale N HY 1.21 1.8 18 93.90 62.62 41 68.16 260 70.24 66.25 +.41 -20.0I -:I-AMCap n Q IAM 11.94 9.75 10.17 0 10.17 10.06 +.17 +3.0 I-AMCap rt Q IAMXR .51 .21 .40 0 .40 .40 +.05 +33.3 IAC Inter Q IAC 1.36 .9 59 166.64 98.27 1180 157.17 3989 160.62 154.94 -1.33 +28.5 IAMGld g N IAG 1.52f 26.3 96 7.25 4.80 1764 5.78 17429 6.26 5.72 -.40 -.9 ICAD Q ICAD 4.89 2.93 17 3.32 164 3.48 3.22 -.09 -3.5 ICC Hld n Q ICCH 75 18.00 14.54 1 15.70 7 16.20 15.60 -.01 -3.5 sICF Intl Q ICFI .56 .8 23 71.95 41.10 258 74.05 756 74.75 67.10 +3.24 +41.0 ICICI Bk N IBN .16e 1.9 11.26 7.89 4047 8.55 42010 8.76 8.34 +.01 -12.1sICU Med Q ICUI 298.30 164.00 80 291.45 694 298.30 285.60 -4.35 +34.9 IClickInt n Q ICLK 11.40 5.05 136 7.87 739 8.32 7.80 -.21 -13.0 ID Syst Q IDSY 8.05 5.50 18 6.07 295 6.36 5.78 +.08 -12.5sIdexxLab s Q IDXX 66 221.10 146.09 263 219.72 2154 221.10 214.07 +4.36 +40.5 IDT Cp N IDT 1.00f 16.5 16.48 4.87 261 6.05 2168 6.64 5.13 +.91 -42.9sIEC Elec A IEC 5.95 3.42 204 6.23 645 6.45 5.22 +.82 +51.2 IES Hldgs Q IESC 25 19.35 14.05 10 17.20 76 17.90 17.15 -.50 -.3sIF Bancp Q IROQ .20f .9 25 22.14 19.10 1 21.36 20 22.14 21.04 -.29 +8.6 IFresh n Q IFMK 18.00 4.62 24 5.72 60 6.24 5.63 -.45 -56.0 IHS Mark Q INFO 30 52.61 42.40 1323 51.14 7338 51.52 49.61 +1.42 +13.3 II-VI Q IIVI 30 53.08 30.73 615 47.80 2832 47.95 45.58 +1.85 +1.8 ILG Inc Q ILG .70 2.0 40 35.00 24.38 972 34.57 4609 34.92 34.31 +.04 +21.4tIMV Inc n Q IMV 7.21 6.00 3 6.05 85 7.19 6.00 -.83 -12.1 ING N ING .14e .9 20.58 14.31 2231 14.90 14856 15.18 14.72 -.06 -19.3 ING 6.125 N ISG 1.53 5.9 26.37 25.20 84 26.04 197 26.19 25.87 +.10 +2.0sING 6.375 N ISF 1.59 6.1 26.14 25.40 45 25.94 319 26.14 25.83 +.12 +.9sINTLFCStn Q INTL 17 52.00 33.11 32 51.41 411 52.00 47.48 +1.76 +20.9 ION Geo rs N IO 32.45 3.20 150 23.35 840 24.70 23.10 -.80 +18.2 IPG Photon Q IPGP 39 264.11 136.62 224 248.95 1579 261.77 245.56 +1.97 +16.3 iPass Q IPAS 1.46 .25 214 .44 2471 .48 .41 -.00 -15.4 iPicEnt n Q IPIC 17.00 6.75 22 9.53 40 10.00 9.06 -.00 -37.1 IQ M Ins n N MMIN 29.89 24.66 2 24.76 11 25.00 24.74 -.07 -1.9 IQ HdgMult N QAI 33.13 29.31 131 30.77 582 30.82 30.64 +.11 +1.1 IQ Hedge N MCRO 27.20 25.68 26.64 2 26.64 26.53 +.11 +.3 IQ HdgLgS N QLS 24.53 20.55 0 22.17 4 22.21 22.09 +.19 +1.2 IQ US Lg n Q CLRG .08e 27.80 24.16 665 25.95 702 26.14 25.56 +.41 +2.6sIQ Ch SC n N CSML 29.73 23.89 193 29.64 371 29.73 28.91 +.82 +5.7 IQ HdgEv N QED 22.00 20.70 21.34 1 21.34 21.27 +.09 +2.1 IQ HiYlVl n N HYLV 25.58 22.89 148 24.17 208 24.19 24.11 +.03 -3.9 IQ CorePl n N AGGP 20.27 18.67 216 19.03 504 19.12 19.03 -.12 -4.6 IQ CoreBd n N AGGE 19.86 18.22 40 18.56 49 18.61 18.53 -.09 -5.2 IQ GTAA N QGTA 25.44 22.97 5 24.37 40 24.67 24.22 +.21 -.2 IQ 50HJpn N HFXJ 23.96 19.88 22.27 2 22.35 22.24 +.13 -1.4 IQ 50HgEur N HFXE 21.45 19.05 1 20.21 13 20.31 20.06 +.04 -.6 IQ 50HIntl N HFXI 22.80 20.00 1193 21.54 1229 21.79 21.47 +.11 -.5 IQ RealRtn N CPI 27.85 27.17 2 27.78 43 27.84 27.63 +.05 +1.3 IQUSReSC N ROOF 1.43e 5.4 27.88 22.60 5 26.28 45 26.33 25.96 +.31 -.2 IQMrgArb N MNA 31.92 30.25 25 30.75 310 30.79 30.66 -1.0 IQ AgriSC N CROP .41e 1.2 35.99 31.64 1 33.96 4 34.29 33.95 +.08 -2.8 IQ GlbRes N GRES .10e .4 29.30 24.87 837 28.35 1048 28.41 28.07 +.31 -.8sIQIYI n Q IQ 32.40 15.30 33493 32.82 128899 34.35 27.75 +4.36 +111.1 IQVIA Hldg N IQV 13 110.67 84.30 1045 104.60 4192 104.91 99.84 +4.11 +6.8 IRSA N IRS 32.97 18.04 66 19.00 470 20.41 18.49 -.19 -35.8 IRSA Prop Q IRCP 1.86e 5.1 64.68 31.10 3 36.47 34 37.29 31.80 +3.47 -35.5sIRhythm n Q IRTC 81.85 34.95 386 79.66 1836 81.85 73.88 +4.95 +42.1 iRobot Q IRBT 31 109.78 55.77 510 69.57 3425 69.89 64.10 +5.84 -9.3 iShGold N IAU 13.11 11.61 8261 12.46 84856 12.49 12.38 +.05 -.4 iShGSCI N GSG 18.31 13.16 246 17.52 2260 17.57 17.18 +.01 +7.6 iSAstla N EWA 1.01e 4.4 24.19 21.07 1288 22.89 6933 23.09 22.72 +.17 -1.2 iSAstria N EWO .37e 1.5 27.41 20.43 54 24.02 846 24.43 23.21 +.31 -2.5 iShBelg N EWK .51e 2.5 23.00 19.33 26 20.31 140 20.55 20.24 +.04 -3.4tiShBrazil N EWZ .67e 2.0 47.85 31.28 96218 34.14 342535 36.58 31.28 -1.67 -15.6 iShCanada N EWC .48e 1.7 30.60 25.92 1794 29.05 14160 29.30 28.18 +.35 -2.0 iShEMU N EZU .86e 2.0 47.13 40.03 8848 43.39 31887 43.78 43.03 +.37 iSFrance N EWQ .58e 1.8 33.73 28.51 550 32.25 3961 32.47 32.04 +.16 +3.3 iShGerm N EWG .60e 1.9 35.87 30.08 4126 32.20 25301 32.49 31.90 +.39 -2.5 iSh HK N EWH .61e 2.3 26.93 23.03 4888 26.23 36112 26.52 26.08 +.23 +3.2 iSh SKor N EWY .65e .9 79.07 65.76 2485 73.47 15535 74.56 73.03 -.01 -1.9tiShMexico N EWW .78e 1.7 57.82 43.55 3967 44.92 22001 45.21 43.55 -.06 -8.9 iShNeth N EWN .66e 2.1 34.09 28.69 194 32.16 2024 32.38 31.77 +.51 +1.4 iSPacxJpn N EPP 1.66e 3.5 50.34 43.68 215 48.05 1963 48.50 47.87 +.39 +.5 iShSoAfr N EZA 1.02e 1.6 76.53 54.81 568 62.10 2822 65.70 61.10 -1.87 -11.3 iShSpain N EWP .99e 3.1 36.38 29.62 1043 31.53 11412 31.93 30.90 +.66 -3.8 iSSwedn N EWD .76e 2.3 36.71 31.99 164 33.02 954 33.23 32.74 +.23 -2.6 iShSwitz N EWL .75e 2.2 37.84 33.16 482 33.58 3684 33.87 33.36 -.13 -5.6 iShFrntr100 N FM .30e .9 36.19 28.36 162 31.78 1208 31.89 30.68 +1.31 -4.0 iShGlHiY bt A GHYG 2.09e 4.3 51.63 48.70 42 49.16 208 49.35 48.94 +.29 -2.6 iShxUSH bt A HYXU .92e 1.7 57.19 49.78 16 52.70 61 53.01 52.39 +.30 -3.2tiShEMCBd bt A CEMB 2.28 4.7 51.78 48.30 8 48.39 94 48.61 48.30 -.19 -5.5 iShEMkHY N EMHY 3.98 8.6 51.12 46.33 80 46.51 367 46.75 46.46 -6.9 iShAsiaPDv N DVYA 2.29e 4.9 51.42 45.60 14 46.58 29 46.91 46.42 +.14 -7.0 iShEmMDv N DVYE 1.83e 4.4 46.11 39.59 95 41.90 267 42.19 41.32 +.38 +.2 iShGblSilv N SLVP .29e 2.8 12.00 9.34 7 10.53 117 10.70 10.46 -.13 -2.8 iShGblEnP N FILL .59e 2.5 24.50 17.81 13 23.55 42 23.60 22.90 +.42 +9.3 iShGblAgri N VEGI .55e 1.8 31.00 26.36 8 29.89 47 30.00 29.29 +.60 +1.8 iShMsciWld N URTH 1.57e 1.7 94.23 79.81 14 90.49 270 90.60 89.49 +1.17 +2.7 iShEMAsia Q EEMA 1.23e 1.6 81.27 63.72 4 74.79 120 75.94 74.42 +.65 +1.4 iShEMktSC N EEMS .89e 1.7 57.36 46.23 1190 51.73 1595 52.75 51.30 -1.02 -2.6tiShEMkBd N LEMB .42e .9 50.78 45.23 479 45.72 748 46.01 45.23 -5.1 iShWldMnV N ACWV 1.93e 2.3 88.22 78.14 137 84.88 420 84.93 84.13 +.82 +.7 iSEMMnVol N EEMV 1.15e 1.9 65.55 54.85 173 61.43 813 62.02 61.19 +.12 +1.1 iShJpnSC N SCJ 1.81e 2.2 85.34 68.50 17 81.74 277 81.88 81.01 +.71 +2.4 iShThai N THD 1.88e 2.0 103.71 76.79 230 93.70 1458 95.36 93.13 +.04 +1.3 iShIsrael N EIS .81e 1.5 55.29 46.67 15 53.71 67 53.71 52.59 +1.08 +4.7 iShChile N ECH .71e 1.4 56.53 41.34 333 50.30 2120 51.06 49.54 +.32 -3.6 iShBRIC N BKF .54e 1.2 50.94 36.83 25 45.16 187 45.78 44.72 +.21 +1.5 iShsUSA N EUSA .67e 1.2 59.06 50.11 21 57.55 95 57.55 56.55 +1.08 +3.8 iShTurkey Q TUR 1.10e 3.4 47.13 30.61 556 32.06 2244 32.82 31.07 +.42 -26.2 iShSilver N SLV 17.14 14.44 4129 15.78 32315 15.91 15.44 +.34 -1.3 iShS&P100 N OEF 1.92e 1.6 127.67 106.19 303 122.81 1533 122.91 121.04 +2.00 +3.5 iShMrnLV N JKF 2.46e 2.4 112.57 95.13 7 104.64 35 104.64 102.78 +1.85 -.9 iShIntTBd s Q IGOV 201.98 48.33 112 49.11 934 49.41 49.06 -.04 -1.6siShMrnLG N JKE 1.20e .7 177.32 138.04 15 176.56 74 177.32 174.09 +3.07 +12.8siShNewZea Q ENZL 2.01e 4.0 50.56 44.71 6 50.71 54 50.72 48.97 +1.98 +6.8 iSh1-3yITB Q ISHG .20e .2 87.67 80.47 1 83.19 19 83.36 82.68 +.58 -1.2 iShMrnLC N JKD 2.24e 1.4 167.90 145.50 16 159.20 78 159.20 156.68 +2.51 +.2tiShBrazSC N EWZS .40e 3.0 18.14 12.00 50 13.39 1248 14.39 12.00 -.64 -17.8 iShIntlPfd N IPFF .96e 5.4 19.76 16.85 34 17.81 184 17.86 17.60 +.05 -4.5 iShSPTUS s N ITOT 65.40 54.98 1036 64.08 7332 64.13 63.12 +1.07 +4.8 iShSTNtMu N SUB .86 .8 106.40 104.31 84 104.90 364 105.03 104.69 +.22 iShAgcyBd N AGZ 1.81 1.6 114.58 110.49 18 111.12 60 111.17 110.82 -.11 -1.7 iShSelDiv Q DVY 3.03e 3.1 102.32 89.53 759 98.63 2820 98.70 97.55 +.89 +.1siShGTimb Q WOOD .94e 1.1 83.88 60.17 53 83.28 223 83.88 81.98 +1.33 +17.1 iShTIPS N TIP 1.69e 1.5 115.26 111.04 1771 111.91 8536 112.25 111.64 -.07 -1.9 iShEurFn Q EUFN .74e 3.4 25.85 21.03 826 21.76 11672 22.07 21.55 -.06 -6.6 iShAsiaexJ Q AAXJ 1.30e 1.7 83.52 66.73 468 77.51 3603 78.70 77.14 +.64 +1.6 iShChinaLC N FXI .87e 1.8 54.00 39.32 15991 48.21 78056 48.93 47.79 +.93 +4.4 iShTransp N IYT 1.70e .9 206.73 162.38 86 197.53 769 198.09 192.98 +.86 +3.1 iShChinaSC N ECNS 1.73e 3.1 56.49 44.65 0 55.59 17 56.00 55.15 +.21 +10.0 iSCorSP500 N IVV 4.38e 1.6 288.69 241.58 4139 280.04 16953 280.24 276.10 +4.51 +4.2 iSMornMC N JKG 2.32e 1.2 194.94 166.17 6 187.59 33 187.59 184.69 +3.16 +1.0 iShEMInfr Q EMIF .93e 3.1 35.28 29.72 2 29.97 7 30.65 29.89 -.42 -8.9 iShGClnEn Q ICLN .33e 3.6 10.08 8.31 130 9.27 619 9.58 9.11 -.39 -.5 iShUSAgBd N AGG 2.65e 2.4 110.66 105.00 3417 105.75 14984 106.12 105.58 -.33 -3.3 iShEMkts N EEM .59e 1.3 52.08 40.90 73945 46.33 286888 47.15 45.99 -1.7 iShACWX Q ACWX 1.00e 2.0 53.74 45.17 98 49.73 1262 50.08 49.47 +.33 -.4 iShiBoxIG N LQD 3.87 3.4 121.85 113.72 2936 114.50 22492 115.06 114.16 -.41 -5.8 iSh ACWI Q ACWI 1.43e 1.9 77.54 65.00 1019 73.95 12684 74.21 73.20 +.87 +2.6 iSKokusai N TOK 1.60e 2.4 69.65 59.34 1 66.80 4 66.84 66.07 +1.09 +3.3 iShCorUSTr N GOVT .33 1.3 25.60 24.26 2461 24.47 6290 24.54 24.40 -.04 -2.4 iSEafeSC Q SCZ 1.51e 2.3 69.19 57.08 809 66.00 6397 66.47 65.71 +.56 +2.3 iSGblTelcm N IXP 2.31e 4.1 62.55 54.78 20 56.30 78 56.47 55.41 +.98 -7.0 iShEMBd Q EMB 5.27e 4.9 117.46 106.93 3288 107.69 17191 108.32 107.35 -.31 -7.2siShGblTech N IXN 1.10e .6 173.28 129.32 52 170.88 235 173.28 169.76 +.97 +11.2 iShAaa-ACp N QLTA 1.51e 3.0 53.16 50.03 33 50.45 140 50.53 50.26 -.09 -4.5siSMrnMCG N JKH .59e .3 224.03 180.50 1 222.39 13 224.03 218.67 +4.49 +9.8 iShIndones N EIDO .35e 1.4 30.61 23.32 1448 25.51 6940 26.22 25.16 -.22 -10.3siSSP500Gr N IVW 2.03e 1.2 167.36 135.75 509 166.85 2440 167.36 164.66 +2.53 +9.2 iShNYMun s N NYF 56.36 54.26 13 54.64 75 54.73 54.55 +.07 -2.0 iShGblHcr s N IXJ 61.56 53.45 68 57.50 167 57.50 56.54 +.67 iShGnmaBd Q GNMA .75e 1.6 50.14 47.84 16 48.19 35 48.39 48.08 -.10 -2.6 iShGblFin N IXG 1.28e 1.9 76.01 61.18 50 68.29 282 68.54 67.14 +.89 -2.3 iShUSAQlt N QUAL 1.04e 1.2 88.63 73.62 241 86.32 1290 86.49 84.94 +1.57 +4.1 iSSPGlbEn N IXC 1.01e 2.7 39.50 30.34 130 37.92 3358 38.13 37.15 +.29 +6.7 iShCalMn s N CMF 59.75 57.68 106 58.49 1500 58.58 58.37 +.04 -1.1 iSh CMBS N CMBS 1.00 2.0 52.29 49.27 7 49.78 203 49.93 49.61 -.15 -2.9 iShUSASize N SIZE 1.26e 1.5 88.35 75.90 3 85.44 63 85.44 84.18 +1.39 +1.9 iSGblInfra N IGF 1.27e 3.0 46.80 41.66 169 42.41 725 43.21 42.23 -.38 -6.2 iShNANatR N IGE .85e 2.3 38.33 30.59 40 37.07 351 37.29 36.42 +.21 +4.6 iSh JPXNik N JPXN 70.78 57.37 6 65.86 11 65.86 65.39 +.66 +1.4 iShUSAVal N VLUE 1.49e 1.7 89.40 73.02 184 86.55 1328 86.66 85.19 +1.61 +3.5tiShLatAm N ILF .60e 2.0 39.54 29.11 1902 30.73 10736 32.03 29.11 -.76 -10.1siShUSAMo N MTUM .81e .7 114.56 88.11 1010 113.68 3974 114.56 111.96 +1.81 +10.2 iShMrnMCV N JKI 2.72e 1.7 168.36 144.10 3 161.81 33 161.82 159.27 +2.73 +1.5 iShPhilpns N EPHE .20e .6 40.19 31.82 198 32.84 1726 33.60 32.71 -.11 -15.4 iSSP500Val N IVE 2.14e 1.9 121.12 103.71 766 112.97 4840 113.00 110.72 +2.00 -1.1 iShNMuBd N MUB 2.59 2.4 111.66 107.56 581 108.83 2945 108.88 108.61 +.13 -1.7 iShUKSC bt A EWUS 1.38e 3.0 46.20 37.79 4 45.51 17 45.88 44.96 +1.00 +4.4 iSRTop200V N IWX 1.17e 2.2 55.82 48.02 9 52.03 60 52.04 50.98 +.97 -.7 iShIntlDev N WPS 1.16e 2.9 42.27 36.34 7 39.68 38 39.95 39.47 +.34 +.5 iShAsia50 N AIA 1.02e 1.5 72.96 56.13 119 68.01 3073 70.00 67.50 +.90 +3.0 iSh20 yrT N TLT 3.05 2.6 129.57 116.09 6791 119.53 40634 120.49 118.42 -.77 -5.8siSRTop200G N IWY .82e 1.0 79.90 63.67 44 79.71 310 79.90 78.63 +1.28 +9.0 iSh7-10yTB Q IEF 1.96 1.9 108.81 100.33 7341 101.71 23138 102.13 101.36 -.22 -3.7 iShRTop200 N IWL 1.02e 1.6 66.19 55.08 27 64.34 285 64.43 63.41 +1.10 +4.7 iShIntSelDv N IDV 1.51e 4.2 35.93 32.19 483 33.39 4030 33.58 33.14 +.24 -1.2 iSh1-3yTB Q SHY .52 .6 84.72 83.09 2376 83.28 29830 83.34 83.20 +.01 -.7 iS Eafe N EFA 1.66e 2.4 75.27 64.56 23206 70.41 109832 70.82 69.92 +.41 +.1 iShGerSC bt A EWGS .69e 1.1 70.42 51.54 5 65.27 43 66.12 64.68 +1.05 +1.5 iShEurRE Q IFEU 1.46e 3.5 42.63 36.57 3 41.30 12 41.49 40.88 +.84 +.3 iSRusMCV N IWS 1.59e 1.8 92.95 81.56 287 89.66 2445 89.69 88.23 +1.33 +.6 iShCrLTBd N ILTB 2.54 4.3 65.21 59.00 17 59.64 145 60.25 59.39 -.58 -7.9siSRusMCG N IWP 1.02e .8 130.72 106.68 123 130.59 1044 130.72 127.96 +2.79 +8.2 iShIntlRE Q IFGL 1.48e 4.9 31.77 27.88 29 30.28 217 30.47 30.18 +.27 +.9 iShEuroSC Q IEUS 1.08e 1.8 62.36 51.45 103 59.19 278 59.91 58.62 +.53 +2.3 iShNorC bt A ENOR .58e 2.0 28.96 21.48 6 28.86 81 28.94 27.88 +.93 +11.9 iShRusMid N IWR 2.85e 1.3 220.02 188.02 112 216.44 638 216.44 212.61 +3.91 +4.0siShMrnSC N JKJ 1.78e 1.0 183.20 153.97 4 183.17 15 183.39 179.76 +3.57 +5.2 iShIreland N EIRL .55e 1.1 50.12 42.90 2 48.91 34 49.53 48.36 +.50 +1.9siSCorSPMid N IJH 1.89e .9 199.93 168.25 1288 200.32 5514 200.37 195.78 +4.42 +5.6 iSh10yCBd N CLY 2.67 4.6 63.67 57.43 14 57.94 127 58.33 57.67 -.37 -8.3 iShiBxHYB N HYG 5.09 5.9 89.04 84.07 9784 85.66 50914 85.77 85.23 +.47 -1.8 iShFinlC bt A EFNL .51e 1.2 45.01 38.26 47 44.10 121 44.51 43.40 +.77 +11.9siShSft N IGV .12e .1 190.19 131.86 136 188.12 1288 190.19 184.84 +2.18 +21.7 iShCorUS n N FTY 51.01 43.20 52 48.36 359 48.41 47.69 +.56 -2.5 iShDenC bt A EDEN .81e 1.2 71.11 61.98 9 66.19 56 67.38 65.82 -.31 -2.1 iShs SOX Q SOXX 1.55e .8 198.84 138.23 810 191.90 2708 195.78 190.36 +.20 +13.0 iShIndia50 Q INDY .15e .4 39.29 33.19 112 35.78 2058 36.08 35.29 -.03 -3.6 iShNetw N IGN .25e .5 55.29 44.16 11 52.61 540 52.96 51.79 +.64 +8.5siShNATch N IGM .73e .4 200.13 143.13 30 197.98 287 200.13 196.36 +1.88 +17.3 iShNsdBio s Q IBB 119.30 96.84 1262 110.11 9457 110.94 107.61 +.27 +3.1 iShResRE N REZ 2.01e 3.3 67.72 53.83 9 61.46 105 61.69 60.69 +.63 -1.3 iSh2019Mun N IBMH .27 1.1 25.65 24.92 17 25.37 189 25.38 25.30 +.05 +.2 iShC&SRE N ICF 2.97e 3.0 104.37 88.40 58 97.85 589 98.15 96.60 +1.10 -3.4 iShKLDSoc N DSI 1.11e 1.1 106.16 88.58 36 103.49 182 103.51 102.25 +1.42 +5.3 iShGbl100 s N IOO 49.47 41.97 10 47.50 97 47.70 47.11 +.53 +3.5 iSh2018Mu N IBMG .23 .9 25.54 25.32 10 25.42 89 25.43 25.38 +.1 iShConsSv N IYC 1.50e .8 198.53 160.53 8 194.27 72 194.52 189.37 +5.53 +8.4 iShMBS Q MBB 3.04e 2.4 107.76 102.93 242 103.49 2020 103.84 103.40 -.34 -2.9 iShGvCrBd N GBF 2.86 2.6 115.65 109.28 41 110.12 57 110.31 109.80 -.31 -3.4 iShIndia bt A INDA .24e .7 38.21 31.67 5370 33.85 27668 34.14 33.23 +.04 -6.2 iSR1KVal N IWD 2.41e 1.9 131.56 114.01 914 124.05 5106 124.08 121.75 +2.06 -.2siSMrnSCG N JKK .87e .4 201.10 156.02 2 199.14 22 201.10 195.58 +.76 +11.0 iShPoland N EPOL .42e 1.8 30.19 22.19 458 23.86 3146 24.17 23.16 +.96 -11.9siSMCGth N IJK 1.88e .8 231.74 190.88 203 232.12 609 232.32 226.40 +5.96 +7.5 iShIntGvC N GVI 1.99 1.9 111.75 106.93 43 107.46 310 107.60 107.24 -.12 -2.1siSR1KGr N IWF 1.45e 1.0 147.21 117.62 1563 146.77 10547 147.21 144.53 +2.58 +9.0 iSIndiaSC bt A SMIN .10e .2 55.13 42.66 16 45.36 424 45.47 43.95 -.31 -13.7 iShCorUSCr Q CRED 4.20 3.9 112.93 106.38 37 107.00 250 107.35 106.73 -.35 -4.5 iSRus1K N IWB 2.36e 1.5 159.31 133.70 1093 155.20 8558 155.30 152.75 +2.60 +4.4siSR2KVal N IWN 1.98e 1.5 134.80 112.01 480 134.39 2500 134.80 132.11 +2.24 +6.9 iShIntCrBd Q CIU 3.09 2.9 110.70 105.71 475 106.07 1404 106.35 105.96 -.29 -2.9 iSh1-3CrBd Q CSJ 1.52 1.5 105.61 103.49 262 103.59 2725 103.66 103.53 -.10 -.9siSR2KGr N IWO 1.36e .7 209.13 162.12 459 207.89 2890 209.13 203.44 +3.12 +11.3 iSh10-20TB N TLH 2.99 2.3 140.10 127.49 14 129.88 182 130.64 129.27 -.57 -4.5 iShFltRtB N FLOT .32 .6 51.10 50.79 1222 50.94 6991 50.96 50.92 +.01 +.2siShR2K N IWM 1.77e 1.1 167.23 134.12 17563 166.52 79881 167.23 163.32 +2.68 +9.2 iSh3-7yTrB Q IEI 1.78 1.5 124.98 118.68 371 119.54 1833 119.82 119.30 -.14 -2.1 iShCorHiDv N HDV 2.90e 3.4 94.20 82.07 230 86.49 2914 86.53 84.82 +1.41 -4.0 iSCorUSVal s Q IUSV 1.16e 2.1 58.64 49.35 195 55.03 1143 55.03 53.94 +.99 -.7siSCorUSGr s Q IUSG .72e 1.2 58.92 47.00 276 58.69 2731 58.92 57.90 +.92 +9.2 iShChina N MCHI .61e .9 76.72 53.54 2683 71.09 17578 72.16 70.41 +1.22 +6.8 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Saturday, June 9, 2018

PAGE 60

iShShtTrB Q SHV .03e 110.43 110.18 945 110.30 7803 110.30 110.26 +.03 +.1 iShUSPfd Q PFF 2.13a 5.7 39.28 36.52 1286 37.51 11307 37.53 37.21 +.32 -1.5 iSEafeMnV N EFAV 2.81e 3.8 76.51 68.11 317 73.82 2039 74.10 73.59 +.26 +1.2 iSRus3K N IWV 2.47e 1.5 169.20 142.43 578 165.75 1906 165.82 163.19 +2.88 +4.8 iSGblMatl N MXI 1.02e 1.4 75.19 58.54 17 71.87 151 72.42 70.46 +1.54 +2.6 iShUtils N IDU 4.54e 3.7 142.50 119.51 73 124.00 305 128.81 123.24 -3.76 -6.7 iSUSAMinV N USMV .87e 1.6 55.45 48.48 1647 53.64 7044 53.68 52.94 +.84 +1.6 iSMrnSCV N JKL 2.98e 1.9 158.15 134.66 2 155.49 18 155.74 152.55 +2.75 +2.1 iShMCVal N IJJ 2.16e 1.3 166.09 142.74 36 165.63 304 165.64 162.46 +3.06 +3.4 iShGblUtil N JXI 1.99e 4.2 53.07 45.15 16 47.41 140 48.80 47.38 -.90 -4.3 iShTelecm N IYZ .68e 2.5 34.00 26.34 127 27.69 916 27.91 27.21 +.41 -5.8siShTech N IYW 1.20e .6 186.98 138.25 156 184.80 2112 186.98 183.20 +.71 +13.5 iShGblIndl N EXI 1.40e 1.5 100.28 83.76 12 93.44 65 93.85 92.49 +.93 +.6 iShGblCSt s N KXI 54.58 47.79 48 48.82 101 48.87 48.13 +.61 iShREst N IYR 2.76e 3.5 83.27 71.27 4491 79.42 38081 79.47 78.38 +.96 -2.0 iSGblCnDis N RXI 1.39e 1.2 119.68 97.88 12 118.09 47 118.37 115.96 +2.94 +8.0tiSh0-5Tips N STIP 100.84 99.16 81 99.37 547 99.45 99.16 -.01 -.5 iShHmCnst N ITB .09e .2 46.56 32.99 3125 40.44 10212 40.50 38.54 +1.80 -7.5 iShInds N IYJ 1.65e 1.1 158.32 129.07 35 151.26 146 151.26 148.44 +2.91 +2.6 iShAerosp N ITA 1.31e .6 207.47 155.02 180 205.00 826 205.02 200.78 +3.94 +9.0 iShHltcare N IYH 3.01e 1.7 193.31 161.28 27 181.42 348 181.47 177.30 +3.65 +4.1 iShFinSv N IYG 1.21e .9 142.14 109.80 90 136.75 392 137.53 133.15 +3.26 +4.8 iShRegBks N IAT .61e 1.2 54.74 41.83 104 52.92 894 53.21 51.48 +1.41 +7.4 iShInsur N IAK .82e 1.3 69.95 59.34 3 65.03 21 65.03 63.44 +1.28 -2.4 iShFincls N IYF 1.45e 1.2 126.54 105.66 136 121.99 1488 122.11 119.30 +2.59 +2.1 iShBroker N IAI .65e .9 70.58 51.86 15 68.91 496 69.17 67.06 +1.70 +9.8 iShUSEngy N IYE 1.14e 2.7 43.75 33.70 491 42.28 2481 42.58 41.33 +.25 +6.6 iShESGSel N KLD 1.14e 1.0 119.20 101.27 8 115.25 107 115.63 113.70 +1.79 +3.8siShCrSPS s N IJR 85.65 66.77 4288 85.41 25100 85.65 83.53 +2.00 +11.2siShMedDev N IHI 1.57e .8 205.07 160.37 56 204.68 464 205.07 200.78 +4.10 +18.0 iShConsGd N IYK 2.43e 2.1 130.93 111.06 15 118.40 96 118.44 115.40 +3.37 -6.6siShHltcPrv N IHF .24e .1 175.68 139.65 6 176.49 74 176.51 171.52 +4.65 +12.5 iShCorTInt N IXUS 1.28e 2.0 67.93 56.86 262 63.24 2756 63.60 62.87 +.39 +.3 iShPharm N IHE 3.11e 1.0 166.06 139.28 6 154.67 46 154.98 148.96 +4.14 +.2 iShBasM N IYM 1.42e 1.4 108.32 88.48 108 103.79 467 104.43 101.24 +2.82 +1.6 iShPeru N EPU .70e 1.6 44.95 32.98 38 42.86 450 43.37 42.45 +.32 +4.6 iShCorEafe N IEFA 1.56e 2.3 70.84 60.28 5923 66.56 28449 66.94 66.07 +.50 +.7 iShOilEq N IEZ .86e 2.3 40.89 29.57 47 37.24 338 38.16 36.41 +3.7 iShDJ US N IYY 2.01e 1.4 143.07 120.36 7 139.70 69 139.70 137.67 +2.39 +4.6 iShO&GEx N IEO 1.06e 1.4 77.84 50.49 67 73.88 824 75.40 72.28 -.49 +13.7 iShAggrAllo N AOA .98e 1.8 56.94 51.02 32 54.57 221 54.67 54.11 +.50 +1.3 iShCrShUS s Q ISTB 50.47 48.89 102 49.01 641 49.06 48.96 -.06 -1.6 iShEurope N IEV 1.12e 2.4 50.81 43.99 522 46.91 2520 47.27 46.63 +.19 -.7 iShGroAllo N AOR .81e 1.8 46.77 43.07 106 45.05 341 45.11 44.82 +.25 +.3siSRusMic N IWC 1.08e 1.0 107.37 83.45 34 106.75 269 107.37 104.86 +1.59 +11.5 iShModAllo N AOM .71e 1.9 39.05 36.79 59 37.89 355 37.90 37.70 +.14 -.4 iShMorMl bt A IYLD 1.33e 5.1 25.96 24.39 16 24.70 157 24.72 24.57 +.03 -4.4 iSMsciVal N EFV 1.66e 3.1 59.57 50.97 2351 54.37 14658 54.77 53.82 +.38 -1.5siSSCVal N IJS 1.73e 1.0 168.03 132.50 251 167.45 1016 168.03 163.74 +3.96 +9.0 iShConsAllo N AOK .64e 1.9 35.27 33.55 31 34.15 149 34.19 34.06 -.02 -1.4 iShEafeGr N EFG 1.37e 1.7 85.81 72.88 58 82.15 4293 82.58 81.57 +.82 +1.7siShSCGrth Q IJT 1.54e .8 193.51 149.00 145 192.74 633 193.51 188.71 +4.40 +13.3 iShB3-18xF s N IBCC 24.71 24.55 24.60 iShiB3-20F s N IBCD 24.82 24.24 1 24.35 12 24.37 24.31 -.7 iShiB3-23x s N IBCE 24.76 23.38 1 23.56 17 23.60 23.49 +.01 -2.9 iShBd3-23 s N IBDD 26.95 25.50 6 25.59 25 25.69 25.55 -.07 -3.3 iShBd3-20 s N IBDC 26.38 25.81 7 25.93 75 25.95 25.85 +.03 -.6 iStar N STAR 4 12.46 9.75 225 11.04 2532 11.36 10.63 +.36 -2.3 iStar pfD N STARpD 2.00 7.9 26.12 24.29 7 25.28 50 25.53 24.92 +.42 -.4 iStar pfG N STARpG 1.91 7.7 25.94 24.21 4 24.87 6 25.42 24.70 +.22 -2.5 iStar pfI N STARpI 1.87 7.6 25.94 24.25 6 24.70 13 25.00 24.59 -.11 -1.9 ITT Inc N ITT .54 1.0 18 57.62 38.29 345 54.54 2327 54.84 52.75 +1.60 +2.2 Itus Cp hrs Q ITUS 6.43 .60 61 3.60 485 3.79 3.57 -.09 +52.5 Iberiabnk Q IBKC 1.52f 1.8 30 87.55 68.55 337 83.10 2246 84.00 80.10 +2.40 +7.2 Iberia pfB Q IBKCP 1.66 6.1 30.50 25.82 3 27.28 48 27.28 26.82 +.36 -3.9 Iberiab pfC Q IBKCO 1.65 6.1 28.92 26.21 26.93 6 27.15 26.66 -.23 -4.2 iBio A IBIO .55 .13 1010 .15 6564 .17 .14 +.01 -13.6 Icahn Ent Q IEP 7.00f 10.0 29 73.23 47.56 66 69.75 317 71.07 69.65 +.25 +31.6 IchorHld n Q ICHR 11 35.51 17.76 918 23.96 6385 27.06 23.15 -2.29 -2.6sIcon PLC Q ICLR 34 133.68 90.01 141 133.79 817 133.84 127.98 +2.76 +19.3 IconixBrnd Q ICON 1 7.06 .58 2571 .73 6227 .74 .58 +.11 -43.2 Idacorp N IDA 2.36 2.7 21 100.04 79.59 235 87.01 1694 91.43 86.28 -4.50 -4.8 IdealPower Q IPWR 3.29 1.06 151 1.17 493 1.24 1.15 -.04 -17.6 Identive lf Q INVE 5.91 2.55 13 4.31 77 4.63 4.21 +29.0 IderaPhm Q IDRA 2.87 1.32 1030 2.00 9899 2.13 1.70 -.01 -5.2 IDEX N IEX 1.72f 1.2 32 150.72 110.25 233 144.13 1280 144.16 138.68 +4.66 +9.2 iGATE N PTI 19.52 siKangHlth Q KANG 18 20.60 11.70 377 20.58 2386 20.60 20.32 +.20 +30.3 Ikonics Q IKNX 13.03 7.25 10.89 47 10.91 9.43 +1.22 +44.8 ITW N ITW 3.12 2.1 30 179.07 135.07 1199 147.76 6687 148.50 145.00 +.80 -11.4sIllumina Q ILMN 73 286.13 167.98 536 282.03 3164 286.13 276.68 +5.70 +29.1 ImageSens Q ISNS 5.20 2.50 8 4.05 37 4.25 4.05 -.10 +37.3 Imax Corp N IMAX 26.70 17.58 510 21.25 3398 21.75 20.35 +.35 -8.2sImmersn h Q IMMR 10 16.20 5.76 577 16.21 3142 16.24 15.02 +1.09 +129.6 ImmuCell Q ICCC 76 9.25 5.26 1 6.80 40 7.09 6.80 -.23 -22.6 ImmuneDs Q IMDZ 13.05 2.80 70 4.25 885 4.65 4.15 -.35 +9.0 ImmuneP rs Q IMNP 3.43 .21 763 .23 1803 .24 .22 -.01 -60.4 ImunoCll rs A IMUC 2.79 .17 304 .25 1828 .26 .23 +.00 -20.3 ImunoGn Q IMGN 13.41 4.26 2844 10.01 20872 11.83 9.92 -1.53 +56.1sImunmd Q IMMU 26.48 7.17 2437 24.16 20832 26.48 23.75 +1.45 +49.5 Immuron n Q IMRN 16.70 4.47 10 9.35 26 9.50 8.55 +.35 +76.8 Immutep Q IMMP 3.06 1.25 29 2.49 517 3.05 2.45 -.46 +58.6 ImpacMtg A IMH 4 16.36 7.18 10 9.09 90 9.17 8.55 +.49 -10.5 ImpOil g A IMO .57 1.7 66 33.55 25.91 268 32.84 1600 33.07 31.71 +.17 +5.3 Imperva Q IMPV 52.40 37.17 134 49.40 1376 49.90 47.95 +1.00 +24.4 Impinj n Q PI 60.85 9.95 532 21.21 3595 21.68 17.69 +3.03 -5.9 ImprimisP Q IMMY 3.90 1.35 89 2.38 256 2.44 2.15 +.15 +40.0 IncOpR A IOR 30 14.25 8.51 4 13.60 22 13.93 12.90 +.20 +22.7 Incyte Q INCY 140.11 60.23 1593 70.01 8165 71.41 66.95 +2.10 -26.1 IndCDrillg N ICD 5.48 2.72 167 3.83 549 4.14 3.79 -.17 -3.8 IndepHld N IHC .25f .7 14 39.85 19.85 10 36.10 56 38.50 36.00 -1.15 +31.5 IndepRT N IRT .72a 7.3 20 10.63 8.26 581 9.91 3401 10.10 9.72 +.18 -1.8sIndBkMA Q INDB 1.52f 1.8 24 83.25 60.30 87 82.70 407 83.40 79.45 +3.00 +18.4sIndBkMI Q IBCP .60 2.3 21 27.10 18.50 97 26.60 617 27.10 25.70 +.80 +19.0 IndepBkTX Q IBTX .56f .7 23 79.00 51.71 205 75.95 1035 77.55 75.78 +.05 +12.4 IndiaFd N IFN 1.82e 1.9 28.81 23.93 75 24.80 292 24.92 24.48 +.01 -5.1 IndiaGCap A IGC 1.63 .30 222 .57 1061 .59 .54 -.01 -43.2 IndoTel s N TLK .67 36.19 23.66 1051 26.20 5815 27.32 25.42 +1.19 -18.7 IndusAcq n Q INDU 11.74 9.65 9.84 152 9.85 9.84 -.03 +.9 IndusAc un Q INDUU 10.60 9.95 156 10.43 156 10.43 10.43 -.12 +3.8 IndSvAm lf Q IDSA 2.70 1.13 13 2.13 67 2.20 2.08 -.02 +29.9 IndLogis n Q ILPT .27p 69 24.00 17.21 129 21.40 786 21.66 20.92 -.01 -8.4tIndBach N IBA .87e 1.6 67.61 53.00 10 54.20 53 55.97 53.00 -1.12 -5.4 Infinera Q INFN 12.39 6.10 1187 9.20 9158 9.38 8.70 +.43 +45.3 InfinityPh Q INFI 3.75 .93 352 1.88 3883 2.06 1.80 -.13 -7.4sInfPrCas Q IPCC 2.32 1.6 30 148.80 83.00 32 149.40 183 150.65 144.45 +4.60 +40.9 InflaRx n Q IFRX 79 42.83 14.47 4 36.35 67 39.61 36.16 -.65 +73.5 InfoSvcs Q III .20f 4.9 5 4.63 3.52 72 4.06 597 4.10 3.83 +.15 -2.6tInfoSonc rs Q IFON 21.00 2.70 184 3.89 1204 4.20 2.70 +1.02 -45.9sInfosys N INFY .40e 2.1 17 18.80 13.88 3615 18.73 16375 18.80 18.18 +.44 +15.5 InfrREIT n N HIFR 1.00 4.7 17 23.22 17.60 132 21.16 866 21.95 21.15 -.55 +13.9 InfrEnAlt Q IEA 10.42 8.25 61 9.03 451 9.60 9.00 -.40 -9.0 InfuSystem A INFU 3.30 1.50 8 3.10 120 3.30 3.10 -.15 +34.8 IngerRd N IR 1.80 2.0 21 97.67 79.63 789 90.69 6087 90.82 87.77 +2.87 +1.7 Ingevity N NGVT 84.87 53.62 295 80.28 1198 80.86 76.59 +3.21 +13.9 InglesMk h Q IMKTA .66 2.3 12 38.10 20.75 56 28.85 340 29.40 28.25 +.05 -16.6 Ingredion N INGR 2.40 2.1 15 146.28 107.77 366 111.96 1921 112.28 110.00 +.91 -19.9 InnerWkgs Q INWK 25 12.03 8.19 408 8.90 1949 9.15 8.63 +.12 -11.3 Innodata Q INOD 1.90 .88 7 1.15 140 1.22 1.10 -.04 -15.4 Innophos Q IPHS 1.92 3.9 44 51.34 38.66 56 48.87 383 49.77 48.06 +.56 +4.6sInnospec Q IOSP .88f 1.1 29 81.05 54.10 75 79.65 478 81.05 77.05 +2.30 +12.8 InnovBio rs Q INNT 50.50 3.43 175 11.85 714 13.88 11.15 -1.35 +94.3sInnovInd n N IIPR 1.00f 2.6 38.89 15.72 108 37.99 804 38.89 35.68 +.11 +17.6 InnoInd pfA N IIPRpA 28.80 25.50 2 27.40 18 27.75 27.12 +.01 -1.9 InnovSolu Q ISSC 10 4.54 2.60 14 2.91 63 3.04 2.86 -.03 -1.0 Innoviva Q INVA 1.00 6.9 14 17.99 11.47 677 14.59 5088 15.01 14.51 -.36 +2.8 Innsuites A IHT .01 .6 3.70 1.23 7 1.69 144 1.90 1.56 -.14 -3.4sInogen Q INGN 193.14 87.35 237 181.31 1152 193.14 179.40 -4.15 +52.3 Inovalon n Q INOV .12p 17.80 8.90 877 10.50 2621 10.65 10.15 -30.0 InovioPhm Q INO 8.64 3.76 576 4.44 3547 4.69 4.43 -.21 +7.5 Inphi N IPHI 18 44.25 23.65 445 34.58 2293 35.11 33.83 -.22 -5.5 Inpixon rs Q INPX 65.40 .29 447 .35 3361 .38 .34 -.01 -94.5 InseegoCp Q INSG 2.33 .87 124 1.95 1205 2.08 1.78 +.14 +21.1sInsightEnt Q NSIT 17 50.49 32.11 136 49.49 1113 50.49 47.58 +1.87 +29.3tInsightS n N INSI 21.10 18.04 24 18.32 143 18.42 18.04 -.07 -7.9 Insignia s Q ISIG .70e 2.40 .90 17 1.79 78 1.88 1.71 -.03 +50.4 Insmed Q INSM 33.94 11.49 365 28.21 2568 29.75 27.68 -.30 -9.5sInsperity s N NSP 32 98.30 34.88 238 97.40 1395 98.30 93.55 +4.45 +69.8sInsprMed n N INSP 34.60 22.50 353 33.96 980 36.99 28.88 +3.12 +35.9 InspEnt Q INSE 14.00 4.40 57 5.70 487 6.70 5.60 -.90 -41.8 InstlldBPd N IBP 35 79.40 50.95 164 64.75 762 65.00 60.70 +4.30 -14.7 Insteel Q IIIN .12a .4 25 34.32 23.20 52 32.71 278 32.90 28.97 +.88 +15.5 Instructre n N INST 46.50 24.55 184 41.65 1178 43.35 40.85 -1.00 +25.8sInsulet Q PODD 97.16 40.92 417 96.51 1957 97.23 92.47 +1.69 +39.9 InsysTher s Q INSY 14.00 4.10 793 6.87 2942 7.28 6.43 +.16 -28.6 IntecPhm n Q NTEC 9.80 4.35 17 4.55 225 4.75 4.55 -.15 -11.7sIntegerHl N ITGR 67.91 40.01 101 65.85 698 67.91 65.45 -.10 +45.4 IntegLfSc s Q IART 74 65.79 41.51 461 64.82 15874 65.11 62.49 +.78 +35.4sIntgDv Q IDTI 35 34.75 23.07 1156 34.05 6331 34.75 33.69 +.23 +14.5 IntegMed n Q IMTE 44.00 1.85 55 17.39 439 20.77 14.12 +2.24 +208.9sIntel Q INTC 1.20 2.2 21 57.60 33.23 30812 55.05 132402 57.60 54.66 -2.03 +19.3 Intellia n Q NTLA 35.99 11.75 583 27.23 3379 27.87 24.26 +1.78 +41.7 Intellichk A IDN 4.03 1.50 5 2.31 106 2.37 2.20 -.02 -9.8 IntellgSys A INS 8.82 3.30 9 7.99 65 8.30 7.78 -.19 +75.2 Intelliph Q IPCI 3 2.92 .32 1211 .42 1971 .44 .40 +.01 -47.3 Intelsat N I 19.10 2.44 3046 16.53 17255 18.61 16.25 -.46 +387.6sIntParfum Q IPAR .84 1.6 38 55.20 34.40 78 53.70 548 55.20 52.10 +.80 +23.6 InterXion N INXN 67.19 43.51 628 65.17 1808 66.46 64.31 +.78 +10.6 InteractB Q IBKR .40 .6 40 80.32 35.44 1131 71.38 7922 72.85 68.00 -.96 +20.6 InterceptP Q ICPT 135.59 51.05 1661 76.20 3873 78.80 71.16 +1.90 +30.4sIntcntlExc s N ICE .88e 1.2 18 76.69 63.22 2642 75.66 14956 76.69 72.02 +3.55 +7.2 IntCtlHtls N IHG 69.23 49.03 133 66.47 661 67.14 65.58 +1.32 +4.7 InterDig Q IDCC 1.40 1.7 12 84.55 67.55 162 82.30 1842 82.50 79.75 +2.15 +8.1 Interface Q TILE .26 1.1 24 26.25 18.30 202 23.45 1113 23.48 22.60 +.90 -6.8 Intergroup Q INTG 28.35 21.30 9 25.80 30 26.18 24.52 -.30 +8.2 IntlnkEl n Q LINK 9.85 4.10 0 4.38 3 4.49 4.19 +.01 -16.1 Intermolec Q IMI 1.65 .86 89 1.45 830 1.50 1.33 +.05 +5.8 Internap rs Q INAP 22.36 8.88 152 11.38 1255 11.86 10.78 +.46 -27.6sIntlBcsh Q IBOC .66 1.5 18 44.90 33.00 164 44.35 911 44.90 43.60 +.65 +11.7 IBM N IBM 6.28f 4.3 11 171.13 139.13 5059 146.14 19206 146.70 142.18 +4.19 -4.7 IntFlav N IFF 2.76f 2.2 32 157.40 122.11 561 126.41 3719 127.07 123.29 +2.39 -17.2 IntlGmeT n N IGT .80 3.3 31.00 17.32 2150 24.46 21670 25.71 24.14 -.75 -7.7 IntPap N IP 1.90 3.2 20 66.94 50.00 3342 58.81 24856 59.06 55.84 +3.57 +1.5 IntlSeaw n N INSW 23.43 15.23 141 21.50 917 21.57 19.63 +1.06 +16.5 IntlSpdw Q ISCA .47f 1.1 9 47.45 32.25 53 43.15 441 43.75 41.88 +1.25 +8.3 IntTower g A THM .78 .29 293 .58 1486 .70 .55 -.11 +35.1tIntrntGold Q IGLD 11.26 2.40 251 2.71 307 2.96 2.40 -.09 -67.9 IntrntInitJ Q IIJI .12e 1.2 12.50 8.12 4 10.25 6 10.62 10.20 +.33 +12.5 IntrpDia rs Q IDXG 1 2.04 .72 527 .85 1601 .92 .84 +.01 -17.2 Interpublic N IPG .84 3.6 15 26.01 18.30 2418 23.12 10957 23.17 22.54 +.55 +14.7sIntersENT Q XENT 42.95 24.65 128 40.70 970 42.95 40.60 -1.50 +25.6 Intersectns Q INTX 4.89 1.46 17 2.11 295 2.24 2.05 -.08 -6.6 IntstP pfD N IPLpD 1.28 5.0 26.90 23.44 1 25.43 13 25.51 25.31 +.07 -.2 inTestCorp A INTT 18 10.25 5.75 23 7.10 114 7.40 7.05 -.25 -17.9 Intevac Q IVAC 94 14.00 4.51 85 4.70 755 4.95 4.65 -31.4 IntraCellu Q ITCI 25.82 9.35 190 22.95 1227 23.60 21.88 +.30 +58.5 IntPotash N IPI 5.31 2.03 811 4.69 4875 4.80 4.35 +.13 -1.5 Intrexon N XON 25.88 10.26 572 16.88 7824 17.15 16.48 +.37 +46.5sIntriCon Q IIN 36.50 6.05 105 35.60 547 36.50 32.56 +2.45 +79.8sIntuit Q INTU 1.56 .8 46 209.54 130.26 1035 206.26 7544 209.54 203.35 +2.18 +30.7sIntSurg s Q ISRG 73 494.07 292.17 526 484.60 5440 494.07 472.58 +5.35 +32.8 Inuvo A INUV 1.24 .68 35 .75 560 .77 .70 +.01 -7.4 Invacare N IVC .05 .3 19.20 11.25 248 18.35 1453 18.55 16.95 +.95 +8.9 Invesco24 n N IHTA 10.33 8.28 11 9.10 215 9.22 9.06 +.04 -11.7 InvHiIn23 n N IHIT 10.32 9.53 41 9.81 217 9.99 9.75 -.08 +.2 InvAdvMu2 A VKI .78 7.3 11.93 10.33 89 10.66 371 10.77 10.56 -.08 -6.3 InBLDR As Q ADRA .72e 2.0 37.70 30.49 35.49 1 35.49 35.38 +1.02 +2.7 InBLDR Dv Q ADRD .72e 3.1 25.31 21.63 18 23.19 27 23.30 23.08 +.22 -1.4 InBLDR Em Q ADRE .60e 1.4 48.92 37.75 3 43.45 9 43.56 42.94 +.30 +.7 InBLDR Eu Q ADRU .78e 3.5 24.65 21.28 0 22.47 2 22.49 22.46 +.28 -1.9 Inv Bond N VBF .83a 4.7 20.29 17.50 28 17.59 200 17.66 17.50 -.03 -11.6 InvCAVal N VCV .79 6.7 13.20 11.53 161 11.80 590 11.85 11.71 -.02 -6.2 InvDynCrd N VTA .90 7.6 12.19 11.33 210 11.81 843 11.86 11.66 +.9 InvHiInc2 N VLT 1.24 9.1 15.25 13.50 7 13.64 57 13.64 13.56 +.04 -7.3 Invsco iim N IIM .84 5.9 15.47 13.64 35 14.16 366 14.25 14.12 -.09 -5.0 Invesco N IVZ 1.16 4.2 11 38.43 26.93 2501 27.93 16288 28.23 27.26 +.21 -23.6 InvMtgCap N IVR 1.68f 10.2 7 18.86 15.15 739 16.45 5895 16.53 16.28 +.13 -7.7 InvMtg pfA N IVRpA 1.94 7.7 25.70 24.24 5 25.30 41 25.36 25.24 -.00 +1.1 InvMtg pfB N IVRpB 1.94 7.6 26.44 24.25 6 25.69 34 25.78 25.51 +.11 -.3 InvMtg pfC N IVRpC 1.88 7.7 25.73 23.40 12 24.57 150 24.67 24.33 +.26 -1.7 Invsco oia N OIA .39 5.2 8.25 7.34 54 7.51 397 7.55 7.44 +.01 -6.1 InvMuOpTr N VMO .88 7.5 13.37 11.52 79 11.81 353 11.84 11.77 -4.8 InvMuniTr N VKQ .82 6.9 13.04 11.51 92 11.87 405 11.89 11.79 +.02 -5.0 InvPAVal N VPV .79 6.7 12.68 11.54 43 11.87 297 11.95 11.83 -.06 -2.3 Invsco iqi N IQI .76 6.3 13.04 11.70 66 11.99 468 12.03 11.95 -.05 -4.2 InvSrInco N VVR .31 7.1 4.64 4.26 148 4.41 1078 4.41 4.38 +.01 +.5 InvTrIG N VGM .88 7.0 13.80 12.09 62 12.53 436 12.62 12.46 -.09 -4.9 InvTrNY N VTN .85 6.6 14.00 12.61 19 12.81 107 12.92 12.77 -.16 -6.6sInvestar Q ISTR .14f .5 28 28.95 20.25 11 28.75 67 28.95 27.00 +.80 +19.4 InvTech N ITG .28 1.3 23.96 17.63 90 22.00 933 23.07 21.59 +.09 +14.3 InvestBncp Q ISBC .36 2.6 20 14.69 12.48 1540 13.69 11859 13.75 13.45 +.26 -1.4 InvRlEst N IRET .28 4.8 4 5.93 4.05 445 5.79 2242 5.81 5.49 +.28 +16.0 InvRlE pfC N IRETpC 1.66 6.7 26.08 22.29 15 24.65 45 24.65 23.50 +1.01 -5.2 InvTitl Q ITIC 1.60a .9 15 221.88 162.67 2 187.00 8 190.48 186.70 +.30 -5.7 Invitae n N NVTA 10.44 4.35 719 7.79 4087 7.86 7.27 +.29 -14.2 InvitHm n N INVH .44 2.0 24.30 20.25 1974 22.16 12941 22.66 21.62 +.08 -6.0 Invuity n Q IVTY 9.55 2.35 114 3.70 806 3.85 3.20 +.20 -40.3 IonisPhm Q IONS 65.51 39.07 881 44.68 4319 47.68 44.02 -1.93 -11.2 IovanceTh Q IOVA 19.90 4.45 1388 12.65 12347 15.93 12.45 -1.90 +58.1 iPBetaCmd N BCM 32.00 25.00 2 30.75 10 30.77 30.57 -.01 +5.1 iPBetaCrOil N OLEM 21.88 12.86 19.99 6 20.03 18.54 -.65 +12.9 iPBetaAgri N DIRT 33.32 28.84 30.91 +5.7 iRadimed Q IRMD 19.25 8.15 8 18.55 72 19.10 18.41 -.15 +22.4 Iridex Q IRIX 10.98 4.28 32 7.00 72 7.20 6.71 -.16 -8.1 IridiumCm Q IRDM 19 17.70 9.68 668 15.85 9181 17.00 15.30 -.10 +34.3 Iridium pfB Q IRDMB 16.88 3.2 593.19 348.00 531.91 3 572.41 531.91 -16.17 +32.3 IronMtn N IRM 2.20 6.4 30 41.52 30.78 1690 34.61 8215 34.96 34.15 +.66 -8.3 IronwdPh Q IRWD 19.94 12.89 1099 17.51 5941 18.47 17.04 -.86 +16.8 iShItaly rs N EWI 34.45 27.27 1132 29.59 14202 30.51 29.43 -.77 -2.8 iShJapan rs N EWJ 64.71 52.81 7232 60.84 29808 60.93 60.31 +.69 +1.5 iSMlasia rs N EWM 36.56 31.21 858 33.57 3696 33.86 32.86 +.59 +1.8 iShSing rs N EWS 28.35 23.28 726 26.55 5717 26.92 26.44 +.05 +2.4 iSTaiwn rs N EWT 39.36 34.13 4273 37.66 27559 38.45 37.45 +.38 +4.0 iSh UK rs N EWU 38.05 32.82 1654 36.43 9727 36.61 36.15 +.16 +1.7 iSh0-5IGCp N SLQD .79 1.6 50.73 49.48 38 49.54 854 49.59 49.49 -.06 -1.4 iShCmdOpT N CMDT 41.95 33.50 1 38.28 6 38.33 37.81 -.04 +3.0siShCvBd N ICVT .67e 59.50 51.90 7 58.96 85 59.50 58.45 +.45 +7.0 iShCorEM N IEMG .95e 1.7 62.70 49.43 12686 56.26 43812 57.13 55.81 +.12 -1.1 iSh 10 Cp n N LLQD 51.31 46.49 1 46.94 2 47.13 46.72 -.36 -8.4 iSh 5-10Cp n N MLQD 49.96 47.08 47.44 0 47.45 47.43 -.01 -4.0 iShRUT P n Q AMCA .26e 28.53 24.40 26.99 44 26.99 26.80 +.41 -1.4 iSh USD n Q SUSC 25.90 24.01 0 24.19 7 24.24 24.14 -.04 -5.0 iShColomC N ICOL .43e 2.8 16.51 13.45 6 15.26 33 15.79 15.04 -.10 +5.7 iShEnhBd n N IGEB 50.77 47.60 47.82 2 47.93 47.75 -.19 -4.9 iSh 1-5Yr n Q SUSB 25.26 24.46 5 24.54 40 25.04 24.48 -.01 -1.7 iShDefBd n N HYDB 51.96 49.25 49.46 2 49.52 49.26 +.20 -2.4 iShFSIntSC N ISCF .12p 34.73 27.98 2 33.21 90 33.45 32.90 +.59 +2.3siShRs2500 n N SMMD 46.41 38.87 7 46.56 9 46.57 45.95 +.76 +6.6 iShFacSIntl N INTF .17p 31.21 26.10 88 29.47 810 29.70 29.24 +.29 +2.1 iShArgGl n N AGT 32.94 24.18 9 26.32 14 26.70 25.75 +.78 -12.8 iShFS USA N LRGF .19e 33.93 28.54 904 33.20 2546 33.21 32.76 +.49 +4.4siShFSUsaSC N SMLF .23e 43.11 34.88 459 42.88 670 43.11 42.20 +.78 +8.5 iShFacSGbl N ACWF .11p 34.07 27.04 9 31.72 148 31.91 31.49 +.37 +3.4 iSh iBd23 n N IBML 25.96 24.64 14 24.99 83 24.99 24.87 +.06 -.9 iSh IntDv n N IDEV 62.47 53.10 6 58.74 102 58.98 58.36 +.50 +.4 iShMgRE rs N REM 48.54 39.80 128 44.29 988 44.32 43.77 +.44 -2.0 iShExpoTc Q XT .14p 38.52 30.75 89 37.59 610 37.88 37.23 +.44 +6.1 iSh0-5HYCp N SHYG 2.38 5.1 48.03 45.93 278 46.75 19874 46.95 46.52 +.22 -.8 iShDvlValu N IVLU 28.44 23.75 402 26.36 630 26.53 26.10 +.23 -.3 iSh 3-10yr n N IMTB 50.70 47.14 9 47.76 42 48.02 47.44 -.01 -3.9siShSaudi N KSA 31.99 24.50 117 31.10 582 31.99 31.02 -.17 +18.8 iSh USA Op Q ESGU .92e 1.5 62.57 52.86 7 60.91 137 60.91 59.97 +1.01 +4.4siSh MinVl n N SMMV 31.06 27.25 1 31.08 168 31.08 30.75 +.51 +6.5 iShHYlexOG Q HYXE 55.47 49.80 50.13 1 -1.8 iShIntDevM N IMTM .30p 33.00 27.90 11 31.11 118 31.29 30.85 +.41 +2.0 iShIntDevQ N IQLT .55p 31.40 27.21 4 29.96 97 30.12 29.85 +.19 +1.0 iShLwCarb N CRBN .94p 125.97 106.96 5 120.01 37 120.11 119.08 +1.35 +2.7 iShFallAn n Q FALN 1.48a 5.6 30.06 26.26 4 26.42 125 26.50 26.35 +.06 -2.7 iShDvlSize N ISZE 29.72 26.10 0 28.05 0 28.05 27.83 +.45 -1.0 iShCHdEM N HEEM 1.26e 1.8 28.95 23.58 14 26.76 117 27.06 26.65 +.12 +1.0 iShMsciChA A CNYA 35.68 27.12 5 30.95 115 31.61 30.86 -.06 -3.4 iSh ESG Opt Q ESGD 72.49 62.02 17 68.01 289 68.35 67.58 +.46 +.3 iSh IntDvGr N IGRO 62.04 53.76 2 56.90 25 57.92 56.65 +.25 -4.2 iSh GlImp n Q MPCT 1.18e 2.0 62.84 54.01 0 59.66 9 59.97 59.13 +.30 +.8siShMultiTc N TCHF 42.86 34.12 1 42.61 5 42.86 42.29 +.37 +9.9 iShMultInd N INDF 33.67 29.24 0 31.81 0 31.81 31.79 +.69 -.3 iShMultHl N HCRF 35.18 29.11 0 33.34 11 33.34 32.67 +.76 +5.4 iShiB20Mun N IBMI .24 .9 25.44 25.18 39 25.34 160 25.34 25.26 +.06 iShMultMat N MATF 36.19 30.14 33.39 1 33.39 33.39 +.20 -2.4 iSh MultFin N FNCF 37.85 30.16 1 34.95 3 34.96 34.45 +.43 -1.1 iShMultiEn N ERGF 30.71 23.28 0 29.66 1 29.66 29.14 +.12 +4.8 iShIntHdHi N HYGH 4.56 5.0 92.42 88.33 17 91.29 81 91.46 90.83 +.16 +.5 iShCHAust N HAUD 1.81p 25.23 22.42 24.09 3 24.11 24.03 +.01 -1.7 iShCTotBd s Q IUSB 51.49 48.94 73 49.20 508 49.33 49.09 -.10 -3.3 iSh MultCnS N CNSF 27.25 23.37 23.50 0 23.54 23.50 -.17 -11.2 iShCDivGr N DGRO .65e 1.8 37.22 31.08 395 35.38 2000 35.38 34.76 +.64 +1.7 iSh MulConD N CNDF 34.24 27.45 1 34.07 2 34.07 32.34 +1.73 +8.8 iSh MultUt N UTLF 28.56 23.93 25.10 1 25.10 25.10 -.90 -5.8 iShCHEmu N HEZU .64e 1.7 31.62 28.32 563 30.76 3511 30.99 30.55 -.03 +3.2 iShGblReit N REET .94e 3.6 26.68 23.40 140 25.78 555 25.79 25.53 +.27 -1.2 iSh AdapC N DEFA .48p 30.45 27.17 29.31 0 29.31 29.11 +.16 -.3 iSh AdapEu N DEZU .56p 30.64 27.16 2 29.08 2 29.16 28.99 -.21 +1.1 iShCoreInt N IAGG 53.61 51.09 137 52.27 663 52.60 52.17 -.22 +.4siShEurSC N HEUS 31.56 27.52 0 31.40 0 31.56 31.40 +.12 +4.8 iShCorePac N IPAC 1.06e 1.8 63.99 53.28 12 60.56 226 60.79 60.16 +.58 +1.6 iShCHGer Q HEWG .68e 1.6 30.35 26.39 611 28.89 1285 29.11 28.57 +.12 +.7 iShIntHdCp N LQDH 2.76 2.9 99.18 94.38 10 96.02 83 96.34 96.00 -.18 -1.3 iShCHCda N HEWC 1.41e 1.7 26.97 24.31 26.58 2 26.61 26.42 +.13 +.7 iShJpMinV N JPMV .70e 1.0 72.41 61.22 3 70.30 38 70.33 69.83 +.65 +3.5 iShEuMinV N EUMV .67e 2.6 26.69 24.16 1 25.43 72 25.52 25.33 +.18 +.3 iShCHNk400 N HJPX .19p 32.09 26.80 3 30.17 8 30.17 29.93 +.71 -.8 iShCorEur N IEUR 1.18e 2.4 53.97 46.46 950 50.12 3272 50.50 49.83 +.19 -.1 iShxJMinV N AXJV .84p 38.95 32.91 0 37.49 18 37.70 37.22 +.34 +3.1 iSh2022Mu N IBMK .09e 26.37 25.24 24 25.51 112 25.51 25.40 +.08 -.6 iSh UAE Q UAE .63e 3.8 18.08 15.86 3 16.64 54 16.90 16.20 +.30 -1.0 iShEm exCh N EMXC 58.49 50.03 0 51.15 8 52.15 51.15 -.32 -5.1 iSh Qatar Q QAT .66e 3.7 18.00 13.01 19 17.71 140 17.97 17.41 +.50 +9.3 iShYdOpBd N BYLD .75 3.1 26.66 24.00 2 24.11 29 24.15 24.06 -.07 -3.6 iSh2021Mu N IBMJ .07e 26.08 25.19 21 25.41 129 25.41 25.31 +.09 iSHgxUSHY N HHYX .67e 28.14 27.08 27.76 0 27.76 27.71 +.15 -.5 iShRussia rs N ERUS 39.23 27.18 436 33.27 1676 34.35 32.96 -.79 -.7 iSCHeafe N HEFA .70e 1.5 30.88 27.65 959 30.10 2423 30.27 29.98 +.02 +1.4 iShCHMex N HEWW 1.41p 21.71 18.16 18.40 1 18.40 18.26 +.13 -8.0 iShH10yCBd N CLYH .31e 27.42 25.03 14 25.91 22 25.95 25.84 +.03 -1.9 iShCHSpain N HEWP .31p 24.11 20.85 0 21.93 15 22.15 21.77 +.18 -1.1 iShHEmBd N EMBH .30e 27.37 25.29 6 25.68 12 25.80 25.56 +.08 -3.2 iShCHItaly N HEWI .55p 19.17 16.12 1 16.95 7 17.39 16.92 -.59 +.7 iShShMMu N MEAR .27e 50.18 49.61 8 49.90 45 49.96 49.74 +.09 +.2 iSCHEafSC N HSCZ .19p 32.36 28.02 31.96 8 32.16 31.94 +.09 +3.2 iShCHAcxUs N HAWX 1.38e 3.9 28.00 24.85 0 27.08 8 27.14 27.01 +.13 +.8 iShGbMM rs N PICK 37.91 25.02 38 36.00 260 36.56 35.31 +.82 +4.0 iShCmdSel Q COMT 1.89e 4.8 40.62 31.13 56 39.24 1165 39.38 38.53 +.20 +8.0 iShCHAcwi N HACW .94e 2.0 30.93 26.76 0 30.22 4 30.31 30.00 +.56 +2.8 iShGblGld rs Q RING 20.84 16.88 42 17.77 611 17.96 17.67 -5.5 iShTrFRBd N TFLO .07e .1 50.85 50.00 61 50.27 976 50.34 50.21 +.01 +.1 iShCH UK N HEWU .24p 25.54 22.21 1 24.96 9 25.08 24.84 +.01 +2.6 iSh ESG s N ESGE 37.04 15.85 30 36.11 310 36.67 35.85 +.08 iShCHSwitz N HEWL 1.43e 2.3 27.79 25.03 26.01 1 26.30 26.01 +.25 -3.8 iShEMktMV N HEMV 29.20 25.12 28.06 1 28.06 27.60 +.46 +2.4 iShLqdty bt A ICSH .25e .5 50.54 49.98 65 50.06 477 50.09 50.03 +.02 iShCHJpn N HEWJ .74e .5 35.29 28.87 526 33.13 2238 33.34 32.89 +.33 -.6 iShFacEmg N EMGF .13p 53.84 41.88 55 50.49 297 51.17 50.17 +.21 +2.0 iSh iBd26 n N IBDR 24.92 22.99 14 23.29 97 23.36 23.17 +.03 -5.1 iSiBd12-18 s N IBDH .30 1.2 25.22 25.07 18 25.11 151 25.13 25.08 +.03 -.1 iSiBd12-20 s N IBDL .62e 2.5 25.66 24.94 58 25.01 531 25.03 24.98 -.02 -1.2 iSiBd12-19 s N IBDK .37e 25.11 24.70 55 24.75 434 24.77 24.72 +.01 -.5 iSiBd12-23 s N IBDO .56e 25.55 24.13 68 24.25 351 24.31 24.20 -.03 -3.3 iSiBd12-22 s N IBDN .55e 25.42 24.19 67 24.29 377 24.35 24.24 -.04 -2.8 iSiBd12-25 s N IBDQ .64e 25.37 23.70 33 23.86 166 23.92 23.74 -.06 -4.7 iSiBd12-24 s N IBDP .63e 25.44 23.86 33 24.06 224 24.09 23.92 -.01 -4.0 iSiBd12-21 s N IBDM .47e 25.19 24.27 58 24.35 493 24.42 24.31 -.01 -1.8 IsoRay A ISR .65 .36 124 .46 998 .52 .45 -.06 +15.3 IsraelChm N ICL .27e 5.7 4.95 3.85 283 4.73 1400 4.76 4.62 +.08 +17.1 Isramco Q ISRL 128.93 92.00 0 113.40 2 116.45 113.40 +8.4sIssuerDir A ISDR .20 1.0 67 20.35 11.65 2 19.55 74 20.35 17.25 +2.15 +6.5 ItauCorpb N ITCB 2.48e 15.8 76 16.34 10.28 1023 15.71 1087 16.30 15.20 +.10 +16.9tItauUnibH N ITUB .32e 2.9 16.98 10.02 27572 11.05 97772 12.03 10.02 -.61 -14.9 Iteris Q ITI 8.17 4.09 525 4.64 1336 5.15 4.46 -.47 -33.4 IterumTh n Q ITRM 13.00 11.23 47 12.11 238 13.00 11.71 -.13 -5.8 Itron Q ITRI 79.95 56.70 274 58.60 1429 59.90 56.95 +1.65 -14.1 IturanLoc Q ITRN .96 3.1 17 38.00 28.50 111 31.15 432 33.75 31.00 -2.55 -8.9 IvyHiInOp N IVH 1.50a 10.4 16.10 13.92 47 14.39 321 14.44 14.30 +.11 -4.9tIzea n Q IZEA 7.85 1.13 590 1.22 2320 1.52 1.13 -.21 -73.0J -:J&J Snack Q JJSF 1.80 1.2 23 157.33 124.10 89 147.28 348 148.61 143.20 +4.23 -3.0 JAlexHld n N JAX 34 12.80 8.70 20 11.85 121 12.40 11.70 -.15 +22.2 JJill n N JILL 7 13.71 4.17 260 8.87 2859 8.97 8.06 +.80 +13.7 j2Global Q JCOM 1.66f 1.9 31 90.90 70.27 197 86.70 1488 87.69 85.26 +1.18 +15.6 JA Solar Q JASO 11 8.48 6.01 253 7.06 2901 7.27 6.92 -.10 -5.4sJBG Smth n N JBGS .90 2.4 38.21 30.79 485 38.03 3796 38.39 36.57 +1.51 +9.5 JD.com Q JD 20 50.68 34.76 12667 39.92 90018 40.84 36.38 +3.83 -3.6 JMP Gp27 n N JMPD 25.62 24.11 2 24.74 11 24.88 24.70 +.04 -2.2 JMP Grp N JMP .36 7.1 73 7.70 4.92 5 5.09 54 5.12 5.03 -.03 -9.0 JMP Gp 23 N JMPB 2.00 7.8 26.00 25.10 2 25.72 12 25.72 25.54 +.15 +1.7tJMU Ltd Q JMU 2.60 .45 73 .47 458 .59 .45 -.04 -53.9 JPMCh pfE N JPMpE 1.58 6.0 27.28 25.53 25 26.45 139 26.45 26.15 +.20 -2.2 JPMDvsRt N JPGE .96e 1.5 68.02 56.80 4 62.64 35 62.80 62.17 +.63 +.2 JPMIntEq N JPIN 1.08e 1.8 63.18 55.18 106 60.59 364 60.80 60.00 +.59 +.9 JPMDvREm N JPEM 1.31p 64.42 51.69 9 57.53 113 58.30 57.16 +.00 -1.4 JPM DREq N JPUS .26p 74.59 64.52 18 72.13 105 72.14 71.24 +1.06 +2.3 JPM DivInt N JPIH 30.68 27.59 29 30.44 29 30.44 30.35 +.15 +1.5 JPMDsfEu N JPEU 64.34 56.44 1 61.14 6 61.44 60.72 +.72 +1.3 JPM DivEu N JPEH 29.58 26.58 29.31 8 29.55 29.19 +.13 +3.7 JPM Val n N JVAL 27.44 24.90 26.37 1 26.37 26.33 +.39 +1.0 JPM Qual n N JQUA 27.51 24.85 26.99 0 26.99 26.99 +.70 +3.5 JPM Mom n N JMOM 27.55 24.95 27.46 0 27.46 27.46 +.28 +7.1 JPM US Dv N JDIV 26.74 24.18 25.77 0 25.77 25.77 +.40 -2.7 JPM DivAlt N JPHF 28.92 24.93 12 25.35 93 25.35 25.13 +.20 -3.1 JPM FutSt n N JPMF 25.34 24.33 0 24.45 30 24.51 24.38 +.09 -2.8 JPM UlSh n N JPST 51.03 48.88 1157 50.13 2394 50.16 50.11 +.01 +.1sJPM SCap n N JPSE 31.81 27.03 20 31.66 83 31.81 31.20 +.51 +6.7 JPM GlB n N JPGB 52.89 49.82 2 50.08 230 50.28 49.94 +.26 -2.1 JPM Evnt n N JPED 25.40 24.55 25.40 +.8tJPM Disc n N JPHY 52.80 49.30 6 49.80 40 49.88 49.30 +.08 -2.9 JPM USMid N JPME 66.84 58.25 31 65.76 58 65.76 64.77 +.97 +3.2 JPMorgCh N JPM 2.24f 2.0 16 119.33 85.82 10296 111.11 64739 111.50 107.07 +2.71 +3.9 JPMCh pfA N JPMpA 1.36 5.3 26.06 24.52 30 25.46 188 25.55 25.33 +.06 +.4 JPMCh pfB N JPMpB 1.68 6.3 27.37 25.76 43 26.51 482 26.55 26.33 +.04 -2.0 JPMAlerian N AMJ 2.29 8.5 30.74 23.17 1193 26.95 5483 27.31 26.83 +.07 -1.9 JPMCh pfY N JPMpF 1.53 5.8 27.20 25.32 28 26.32 461 26.42 26.06 +.20 -1.2 JPMCh pfG N JPMpG 1.52 5.7 27.38 25.30 34 26.70 291 26.73 26.27 +.36 -1.0 JPMCh pfH N JPMpH 1.54 5.7 27.41 24.03 40 26.82 603 26.86 26.48 +.29 -.4 Jabil N JBL .32 1.1 16 31.77 23.70 1300 29.25 6445 29.52 28.46 +.57 +11.4sJackHenry Q JKHY 1.48 1.1 29 129.66 98.16 302 129.65 1539 129.73 124.97 +4.83 +10.8 JackInBox Q JACK 1.60 1.9 24 110.21 79.23 594 84.78 2721 85.11 80.11 +4.36 -13.6 JksvllBcIL Q JXSB .40 1.2 34.99 29.00 33.65 0 33.65 33.65 -.00 +5.1 JacobsEng N JEC .60 .9 26 72.18 49.31 1219 66.60 8371 66.61 65.31 +1.19 +1.0tJaggedPk n N JAG 16.55 10.55 1744 11.26 10425 11.82 10.55 -.01 -28.6 JkksPac Q JAKK 4.35 1.95 64 2.85 176 2.88 2.70 +.13 +21.3 Jamba Q JMBA 10.71 6.71 67 9.95 417 10.49 9.68 -.23 +23.4 JHardie s N JHX .38e 2.2 81 18.79 13.55 10 17.39 59 17.49 17.25 +.56 -1.2 JRiverGrp Q JRVR 1.20a 3.0 27 44.34 32.17 284 39.94 1259 40.00 38.24 +1.72 -.2sJanusSmC Q JSML 41.93 32.73 2 41.23 31 41.93 40.30 +1.01 +12.2sJanSmMid Q JSMD 43.95 33.36 6 43.33 84 43.95 42.34 +.98 +11.6 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Saturday, June 9, 2018

PAGE 61

JanLTCar n Q OLD 27.72 21.60 0 24.70 5 24.86 24.54 +.16 +3.2sJanObes n Q SLIM 37.33 25.28 1 36.77 15 37.33 36.02 +.45 +18.6 JanOrgan n Q ORG 36.00 27.49 3 33.25 21 33.67 31.48 +.25 -3.7 AlpVSVolLC N SPXH .51e 1.5 38.83 32.16 33.55 -8.2 Jan ShDur n N VNLA 50.42 49.94 135 49.98 1036 50.02 49.97 -.4 JanusHn n N JHG 1.44f 4.5 41.64 30.63 764 31.95 3439 32.46 30.79 +.86 -16.5 JpnSmCap N JOF .13e 1.1 13.06 9.77 30 12.26 122 12.36 12.19 +.05 +3.8 Jason Inds Q JASN 3.88 .77 16 2.87 94 3.05 2.85 -.11 +21.1sJazzPhrm Q JAZZ 24 176.62 128.58 409 176.79 2921 177.93 169.68 +6.04 +31.3 JeffrFn N LUK .40 1.7 42 28.30 21.61 1731 23.07 9998 23.21 21.63 +.99 -12.9 JeldWen n N JELD 42.27 26.32 881 29.76 4975 29.80 27.18 +2.64 -24.4 JensynAc n Q JSYN 11.10 10.06 10.60 +2.9 JensynAc wt Q JSYNW .55 .11 1 .17 4 .19 .16 -.02 -55.5 JensynAc un Q JSYNU 11.21 9.01 9.02 -16.9 JerashHl n Q JRSH 11.00 7.01 1 7.76 42 8.23 7.55 +.11 -9.7 JernignC n N JCAP 1.40 7.0 12 24.89 15.90 89 19.95 394 20.10 19.59 +.17 +4.9 JetBlue Q JBLU 11 24.13 18.05 4006 18.84 22899 19.17 18.56 +.07 -15.7 JetPay h Q JTPY 4.90 1.45 26 2.00 173 2.00 1.90 -.05 -21.3 JewettCm s Q JCTCF 22 8.96 5.73 2 7.75 32 8.25 7.49 -.10 +3.3 Jianpu n N JT 9.49 4.75 414 6.47 1548 6.58 5.96 +.51 -.2tJinkoSolar N JKS 21 30.50 11.48 1827 11.80 13683 15.35 11.48 -3.34 -50.9 JBeanTch N JBT .40 .4 37 122.65 84.81 188 94.20 1064 94.90 89.45 +5.65 -15.0 JHMultLgC N JHML .10p 37.14 31.32 21 36.24 151 36.24 35.70 +.63 +4.2 JH MultMdC N JHMM .08p 36.30 30.55 83 35.81 350 35.84 35.13 +.67 +5.0 JH MultCns N JHMC .07p 33.38 27.14 2 32.47 6 32.47 31.63 +1.08 +6.2 JH MultFin N JHMF .08p 39.70 31.54 2 38.09 25 38.14 37.23 +.90 +3.6 JH MultHltC N JHMH .05p 34.56 29.08 1 32.45 9 32.45 31.88 +.62 +4.2sJH MultTch N JHMT .09p 47.46 35.22 4 46.72 27 47.46 46.44 +.35 +13.8 JH MultEn N JHME 33.93 24.30 1 32.32 12 32.90 31.79 -.31 +9.0 JH MultMat N JHMA 38.20 30.54 35.74 1 35.74 35.55 +.35 -.5 JH SmCap n N JHSC 28.27 24.27 2 27.62 24 27.62 27.04 +.61 +5.8 JH MultDev N JHMD 32.58 27.75 34 30.61 75 30.77 30.37 +.35 +.6 JH MultUt N JHMU 29.74 25.00 26.18 1 26.80 26.18 -1.31 -4.8 JH MulCnSt N JHMS 28.79 24.55 24.93 2 24.94 24.81 +.07 -10.1 JH MultInd N JHMI 37.55 29.96 3 35.61 160 35.62 35.16 +.51 +1.5 JH HedgEq N HEQ 1.50 9.0 17.95 15.87 50 16.74 244 17.40 16.74 +.10 -3.8 JH TxAdY N HTY 1.28 14.1 10.15 8.27 97 9.07 210 9.10 8.56 +.68 +2.8 JohnJn N JNJ 3.60f 2.9 16 148.32 118.62 6207 124.06 37232 124.85 120.90 +2.80 -11.2 JohnContl n N JCI 1.04e 3.0 24 44.37 32.89 3546 35.14 18250 35.16 33.81 +1.41 -7.8sJohnsnOut Q JOUT .48 .6 20 82.50 43.00 28 80.20 211 82.50 76.64 +3.58 +29.2 JointCorp Q JYNT 8.00 3.41 14 7.50 204 7.65 7.22 +.23 +51.2tJonesEngy N JONE 2.21 .39 1422 .39 8617 .54 .38 -.13 -64.8 JonesLL N JLL .82f .5 29 178.75 115.71 300 170.77 1826 170.93 162.84 +7.55 +14.7tJounceTh n Q JNCE 29.25 6.92 964 7.43 14101 9.20 6.92 -3.80 -41.7 Jumei Intl N JMEI 28 4.20 2.00 2441 2.50 9840 2.77 2.49 -.07 -14.4 JnprNtwk N JNPR .72 2.6 15 30.29 23.61 7977 27.92 28384 27.98 26.75 +1.12 -2.0 JunprPhm Q JNP 16 13.25 4.30 34 9.30 318 9.60 8.45 +.40 +91.8 Jupai n N JP .40f 1.9 11 29.00 7.36 199 21.41 1583 23.66 20.50 -2.01 +15.8 JustEngy g N JE .41 1 5.91 3.53 268 3.78 1515 3.80 3.65 +.06 -11.9 JustEn pfA N JEpA 26.40 21.29 8 23.65 21 23.80 23.18 +.47 -4.9K -:K12 N LRN 59 19.31 12.72 137 16.49 577 16.71 16.06 +.22 +3.7 K2M Grp Q KTWO 25.99 16.44 242 22.97 1279 24.11 22.47 -.89 +27.6 KAR Auct N KAR 1.40 2.5 19 56.75 40.27 1165 55.31 5964 55.51 53.26 +2.20 +9.5 KB FnclGp N KB 63.96 44.21 56 51.83 583 52.66 50.51 +2.98 -11.4 KB Home N KBH .10 .4 32 38.80 20.68 1956 27.58 8044 27.68 25.89 +1.18 -13.7 KBL Merg n Q KBLM 10.00 9.65 9.93 100 9.93 9.93 +2.3 KBL Mrg rt Q KBLMR .56 .25 .38 158 .38 .35 -.01 +31.0 KBL Mg un Q KBLMU 10.60 9.10 10.55 107 10.55 10.55 -.05 +3.8 KBR Inc N KBR .32 1.7 13 21.70 14.40 1035 18.73 6187 18.82 18.28 +.29 -5.5 KBS Fash rs Q KBSF 15.00 1.41 53 5.18 219 5.94 4.90 +.10 +25.1 KCAP Fin Q KCAP .40 12.5 4.00 2.91 37 3.21 300 3.24 3.17 +.02 -5.9sKCAPFn 19 N KAP 1.84 7.1 26.02 25.05 26.02 5 26.02 25.80 +.40 +2.9 KCAP 22 n Q KCAPL 1.53 6.0 25.73 24.65 5 25.46 22 25.49 25.29 +.16 +1.4 KEYW Hld Q KEYW 9.74 4.94 768 9.66 2695 9.66 8.86 +.45 +64.6 KKR N KKR 1.31e 5.7 10 24.50 17.96 2237 22.98 7137 23.00 22.27 +.51 +9.1 KKR pfA N KKR.PRA 27.69 25.45 16 27.16 349 27.22 26.81 +.25 +.5 KKR pf B N KKRpB 1.63 6.1 27.37 25.31 15 26.45 71 26.58 26.35 +.05 -1.1 KKR Inco N KIO 1.50a 9.2 18.63 15.38 119 16.31 516 16.35 16.22 +.04 +1.6 KKR RE n N KREF 1.72e 22.49 18.09 40 20.31 352 20.48 20.10 +.02 +1.5 KLA Tnc Q KLAC 3.00f 2.6 16 123.96 87.93 1370 114.20 6986 118.56 113.14 -1.64 +8.7 KLX Q KLXI 27 82.50 45.73 534 72.95 2516 73.94 72.21 +.18 +6.9sKMG Chm N KMG .12 .2 27 70.60 45.65 238 70.43 609 70.93 66.54 +3.37 +6.6 KT Corp N KT 18.82 12.70 415 14.01 2968 14.06 13.18 +.87 -10.2 KVHInd Q KVHI 12.65 9.05 11 11.25 85 11.40 11.20 +8.7 Kadant N KAI .88f .9 28 114.00 73.30 25 98.15 131 100.05 97.58 +.30 -2.2 Kadmon n N KDMN 5.86 2.05 441 3.50 1124 3.78 3.22 -.23 -3.3 KaiserAlu Q KALU 2.20 2.0 36 116.86 83.74 69 110.80 480 114.27 109.76 +.68 +3.7 Kala Ph n Q KALA 26.75 11.81 133 13.77 733 16.00 13.66 -1.97 -25.5 Kalvista rs Q KALV 15.80 5.48 10 8.58 139 8.83 8.12 +.09 -12.0 Kamada Q KMDA 8.40 3.75 3 5.10 25 5.15 5.00 +7.4 Kaman N KAMN .80 1.1 35 75.08 47.66 141 71.83 799 72.50 71.11 +.29 +22.1 KandiTech Q KNDI 9.90 3.50 279 4.25 6158 5.60 3.60 -1.15 -37.5 KCSo pf N KSUp 1.00 3.9 29.50 25.22 25.52 80 25.77 25.67 -.08 -6.3 KC Southn N KSU 1.44f 1.3 20 114.91 99.01 820 109.25 5607 110.61 104.46 +1.18 +3.8 KapStoneP N KS .40 1.2 12 35.01 20.27 500 34.61 3589 34.84 34.44 +.18 +52.5 Karyophm Q KPTI 20.39 8.00 465 17.59 3627 18.47 16.89 -.53 +83.2 KayAnAc n Q KAAC 10.08 9.64 9.83 76 9.85 9.82 -.01 +1.2 KayneAn un Q KAACU 11.18 9.85 10.35 +3.9 KaynAEnD N KED 1.60 9.1 19.07 14.10 33 17.66 139 17.94 17.50 +.07 +1.4 KA EngTR N KYE 1.32m 13.9 11.45 8.30 143 9.49 591 9.65 9.42 +.01 -5.7 KA MLP N KYN 1.80 9.4 20.38 14.38 394 19.17 1545 19.27 18.80 +.23 +.6 KAMLP pfF N KYNpF .88 3.5 25.82 25.03 25.13 13 25.16 25.11 +.02 -.5 KAMidsEn N KMF 1.80m 13.8 15.56 11.36 41 13.05 256 13.18 12.95 -.05 -5.4 KaziaTh rs Q KZIA 6.68 1.63 3 4.83 35 5.21 4.65 -.24 +51.9 KeanGrp n N FRAC 19.83 12.51 2084 13.53 7436 14.26 13.11 -.65 -28.8 KearnyF s Q KRNY .16f 1.1 56 15.60 12.75 414 14.60 1967 14.80 14.50 +.24 +1.0 Kellogg N K 2.16 3.4 16 74.28 56.40 2715 63.71 21725 64.93 61.29 -.12 -6.3 KellySA Q KELYA .30 1.3 12 32.31 21.01 208 22.96 895 23.84 22.65 +.03 -15.8 KelsoTch g A KIQ .03f 6.3 .88 .24 24 .47 62 .52 .47 -.04 -9.0 Kemet N KEM 5 27.35 11.73 1506 22.75 7115 22.98 20.06 +2.15 +51.1sKemper N KMPR .96 1.2 25 80.75 36.35 266 81.50 1247 82.53 77.25 +4.00 +18.3 Kemper 54 N KMPA 1.84 7.0 28.25 25.40 3 26.37 37 26.55 26.12 -.18 +1.1 KemPhm n Q KMPH 8.40 2.45 135 6.85 416 7.10 6.42 +.35 +69.1 Kennamtl N KMT .80 2.1 24 52.52 32.23 478 38.78 3265 38.98 36.87 +1.49 -19.9sKennWils N KW .76 3.6 20.85 15.95 817 21.00 3928 21.00 20.30 +.55 +21.0 KenonHld n N KEN 33.22 12.13 3 15.90 5 16.25 15.71 +.19 -26.5 KY FstFd Q KFFB .40 4.7 36 10.00 8.25 0 8.55 8 8.69 8.50 -.10 -4.5 KeryxBio Q KERX 8.38 3.92 480 5.12 3630 5.31 5.01 -.16 +10.1 KewnSc Q KEQU .68 2.0 21 34.95 22.85 1 33.70 10 33.89 32.85 +.97 +16.3 KeyEngy N KEG 20.28 8.20 69 15.35 426 16.53 15.20 -.79 +30.2 KeyTrn Q KTCC 16 8.60 6.69 2 8.38 46 8.60 8.18 -.11 +22.9 Keycorp N KEY .48f 2.3 15 22.40 16.28 5474 20.54 37917 20.66 19.66 +.79 +1.8 Keycorp pfI N KEYpI 29.97 26.71 69 26.84 326 26.96 26.81 -.01 -7.2 Keysight N KEYS 46 62.41 35.62 982 60.99 7766 62.19 59.66 +1.18 +46.6sKforce Q KFRC .48 1.4 27 34.35 16.75 268 34.95 1093 35.15 32.15 +2.62 +38.4sKilroyR N KRC 1.82f 2.4 16 77.73 62.91 317 76.95 2564 77.73 75.96 +1.01 +3.1 KimballEl Q KE 19 22.45 15.75 29 19.10 232 19.70 19.05 +.10 +4.7 KimballInt Q KBAL .28 1.7 16 20.97 15.40 128 16.22 414 16.65 15.96 -.08 -13.1sKimbRoy n N KRP 1.68f 7.5 23.18 15.06 18 22.30 190 23.18 21.19 -.15 +37.2 KimbClk N KMB 4.00 3.9 20 134.30 97.10 1799 103.27 10501 103.41 99.63 +3.40 -14.4 Kimco N KIM 1.12 6.8 17 21.24 13.16 3806 16.38 24933 16.45 15.36 +.99 -9.8 Kimco pfI N KIMpI 1.50 6.0 25.49 23.33 50 25.04 229 25.07 24.70 +.24 -.6 Kimco pfJ N KIMpJ 1.38 5.7 25.61 21.10 15 24.09 130 24.10 23.11 +.89 -3.8 Kimco pfK N KIMpK 1.41 5.9 25.56 21.60 10 24.03 74 24.17 23.46 +.48 -4.3 Kimco pfL N KIMpL 25.99 20.01 20 22.97 115 23.25 22.07 +.75 -7.2 KindMorg N KMI .80f 4.7 23 21.25 14.69 9835 16.85 84912 17.11 16.67 -.05 -6.8 KindM pfA N KMIpA 45.00 29.98 53 33.13 396 33.48 32.79 +.03 -12.7 KindredBio Q KIN 10.40 6.55 66 10.25 622 10.35 10.05 +8.5 KindredHlt N KND .48 5.4 11.90 5.50 505 8.95 2173 9.03 8.95 -.05 -7.7 KingldJw Q KGJI 2 2.50 1.20 107 1.30 438 1.40 1.29 +.01 -35.9 Kingstone Q KINS .40 2.4 26 21.70 13.21 31 16.40 80 17.65 16.30 -.90 -12.8tKingsway N KFS 6.25 3.40 3 3.55 153 3.81 3.40 -.30 -29.7 KingtoneW Q KONE 9.90 2.63 5 7.79 117 8.25 7.43 +.17 +82.0 KiniksaPh n Q KNSA 24.64 16.54 133 17.37 598 19.82 17.25 -.43 -10.8 Kinross g N KGC 28 4.91 3.48 4121 3.58 26379 3.62 3.53 -17.1sKinsaleCp n Q KNSL .28 .5 55.45 34.70 113 56.48 289 56.54 53.46 +2.88 +25.5sKirbyCp N KEX 39 94.05 59.25 520 92.00 1940 94.05 90.85 -.90 +37.7 KirklLak n N KL .02e 19.83 11.52 364 18.95 1907 19.00 18.27 +.15 +23.4 Kirklands Q KIRK 36 13.48 8.17 117 12.30 1029 13.03 12.13 -.33 +2.8 KiteRlty N KRG 1.27 7.7 5 21.57 13.87 673 16.39 3751 16.61 15.54 +.70 -16.4 KitovPh n Q KTOV 3.81 1.27 430 2.84 6715 2.95 2.51 +.26 +24.6 KitovPh wt Q KTOVW 1.10 .40 .67 +11.7 KlondexM g A KLDX 3.89 1.29 861 2.41 11028 2.44 2.33 +.01 -7.7 KnSwftT rs N KNX .24 .6 25 51.94 34.30 1991 40.51 18771 41.81 38.55 -1.12 -7.3 Knoll Inc N KNL .60 2.9 15 24.00 16.57 130 20.88 932 21.04 20.12 +.64 -9.4 KnotOffsh N KNOP 2.08 9.9 24.00 19.15 83 21.00 483 21.35 20.75 +.05 +1.2 Knowles N KN 13 18.60 10.95 1044 15.48 5298 15.51 14.70 +.60 +5.6sKohls N KSS 2.44 3.1 15 78.85 35.33 4343 77.76 26925 78.85 68.50 +9.39 +43.4 KonaGrill Q KONA 5.00 1.50 19 2.90 168 2.95 2.70 +.15 +65.7 KopinCp Q KOPN 4.60 2.80 215 3.48 1564 3.81 3.41 -.15 +8.8 Koppers N KOP 1.00 2.3 12 51.80 33.90 122 43.00 602 43.60 40.58 +2.15 -15.5 KoreaElc N KEP 20.38 14.12 373 15.76 1867 15.95 15.10 +.59 -11.0 KoreaFd N KF 4.50e 44.64 38.03 5 41.20 19 41.70 40.90 +.41 -.2sKornFer N KFY .40 .7 25 57.61 31.53 396 57.30 1601 57.78 55.56 +1.86 +38.5 KornitDig n Q KRNT 21.80 11.70 276 17.25 1436 17.55 16.45 -.20 +6.8 KosmosEn N KOS 8.62 5.15 1189 7.95 10141 8.17 7.71 +16.1 Koss h Q KOSS 3.58 1.40 28 2.25 263 2.35 2.08 +.03 -27.2 KraftHnz n Q KHC 2.50 4.3 16 93.88 54.11 4255 58.47 22810 58.79 57.01 +.82 -24.8 KrNwChin s N KFYP 44.18 30.07 3 34.83 24 37.45 34.13 -.67 +4.1 KrS ChIn n N KWEB 68.39 53.99 320 64.99 2996 65.39 63.47 +1.73 +10.9 KranChinA N KBA 9.93e 39.22 29.24 293 33.36 1435 34.04 33.19 +.01 -3.1 KraneChCm N KCNY .22e .6 37.87 32.68 1 36.77 5 36.91 36.60 -.02 +4.8 KranShFtse N KEMP 29.85 23.81 26.21 0 26.24 26.21 +.52 -1.5 KrnChEnv n N KGRN 27.96 23.37 23.40 1 23.43 23.40 -.84 -7.5 KrnOnBelt n N OBOR 28.16 24.47 3 25.30 50 25.65 25.17 +.13 -1.0 KrS CnTc n N KEMQ 28.97 23.87 12 25.62 87 25.81 25.05 +.35 +.4 KratonCp N KRA 16 53.99 30.70 101 50.02 656 50.45 48.08 +1.05 +3.8 KratosDef Q KTOS 13.93 8.90 1796 11.72 4460 11.75 11.22 +.45 +10.7 Kroger s N KR .50 2.0 13 31.45 19.69 9621 25.36 56392 25.50 24.45 +.94 -7.6 KronosWw N KRO .68 2.7 9 29.49 17.11 344 25.46 1785 25.51 24.52 +.75 -1.2sKrystlBio n Q KRYS 13.00 8.03 163 13.81 562 13.99 10.31 +3.51 +31.3 Kulicke Q KLIC 50 28.71 18.22 657 23.63 3610 24.46 23.01 -.10 -2.9 KuraOnc n Q KURA 24.03 5.90 301 17.35 1549 17.75 15.50 +1.25 +13.4 Kyocera N KYO 71.92 53.79 34 59.39 139 60.52 59.17 -.07 -9.3L -:L Brands N LB 2.40 6.5 11 63.10 30.70 5237 36.99 29453 38.14 34.72 +2.42 -38.6 L-3 Tch N LLL 3.20 1.6 20 218.71 164.34 410 204.22 2550 204.33 198.25 +3.91 +3.2tLCI Inds N LCII 2.40f 2.5 17 132.73 80.95 286 94.60 2087 95.00 80.95 +11.15 -27.2 LCNB Corp Q LCNB .64 3.3 15 22.84 18.05 5 19.55 79 20.40 19.50 -.30 -4.4 LG Display N LPL 17.05 10.16 317 10.44 2883 10.80 10.32 -.21 -24.1 LGI Homes Q LGIH 12 81.88 34.11 480 62.28 1948 62.72 58.26 +.76 -17.0 LGL Grp A LGL 17 6.70 4.25 3 5.34 28 5.44 5.32 -.01 -4.9sLHC Grp Q LHCG 38 80.45 56.76 166 78.87 1211 80.45 77.10 +1.64 +28.8 LKQ Corp Q LKQ 19 43.86 29.60 1456 32.59 12342 32.80 31.87 +.66 -19.9tLM FdgA n Q LMFA 6.65 .45 65 .50 415 .58 .45 -.08 -68.7 LMP CapIn N SCD 1.24f 9.3 14.75 12.22 45 13.32 228 13.34 13.05 +.16 -4.5 LPL Fincl Q LPLA 1.00 1.4 25 73.28 38.86 481 71.05 4048 72.71 69.29 +1.27 +24.3 LRAD h Q LRAD .04 1.9 2.58 1.46 53 2.10 378 2.19 1.94 +.08 -15.7 LSB Inds N LXU 11.71 4.95 136 5.20 706 5.34 5.04 +.14 -40.6 LSC Com N LKSD 1.04f 7.8 22.37 11.58 209 13.30 1170 13.50 12.72 +.66 -12.2 LSI Ind lf Q LYTS .20 3.6 25 9.54 4.99 183 5.49 653 5.82 5.45 -.03 -20.2 LTC Prp N LTC 2.28f 5.5 18 52.85 34.46 183 41.58 1345 41.98 40.97 +.06 -4.5 LaJollaPh Q LJPC 41.36 22.68 332 30.06 1536 32.95 29.96 -2.02 -6.6 LaZBoy N LZB .48 1.4 23 34.25 23.15 346 34.10 1600 34.23 31.35 +2.80 +9.3sLabCp N LH 22 187.17 137.83 1120 186.96 3233 187.26 180.53 +4.54 +17.2sLadderCap N LADR 1.30f 8.3 15 15.84 12.83 892 15.66 4851 15.84 15.45 +.33 +14.9 LadThalFn A LTS .04 1.1 3.84 2.21 106 3.65 1148 3.83 3.49 +.01 +15.5 LadTh pfA A LTSpA 2.00 7.9 25.70 24.63 22 25.27 99 25.34 25.13 +.02 -.2 LadThal27 n A LTSL 1.63 6.6 25.17 23.60 5 24.58 23 24.85 23.83 -.27 -1.4 LakeShBc h Q LSBK .40 2.3 42 18.00 15.41 0 17.31 2 17.70 17.31 -.44 +.9 LakeldB Q LBAI .46f 2.2 19 21.90 15.06 68 20.90 392 21.15 20.50 +.25 +8.6 Lakelnd s Q LKFN 1.04f 2.1 21 52.43 41.30 75 50.48 348 51.15 49.28 +1.02 +4.1 LakeInd Q LAKE 11 17.18 11.20 75 14.20 223 14.90 13.80 -.15 -2.4 LamResrch Q LRCX 4.40f 2.3 18 234.88 139.24 4627 188.03 26912 205.95 184.81 -13.55 +2.2 LamarAdv Q LAMR 3.64 5.0 25 79.17 61.36 341 72.58 2351 72.70 69.38 +2.26 -2.2 LambWst n N LW .77 1.2 25 68.70 42.58 769 65.68 5316 66.31 63.35 +1.57 +16.4 LancastrC Q LANC 2.40 1.8 31 135.86 113.34 85 130.45 456 130.98 125.56 +5.33 +1.0 Landcad n Q LCA 11.00 9.89 342 10.14 849 10.21 10.12 -.05 +2.0 Landcad un Q LCAHU 13.08 10.40 11.46 2 11.49 10.60 +.46 +8.9 Landec Q LNDC 19 14.95 11.42 22 14.25 115 14.50 13.03 +.05 +13.1 LandBncp Q LARK .80b 2.8 29 30.24 25.73 3 28.19 6 28.50 28.09 -.30 -2.8 LandmInfr Q LMRK 1.47 11.0 21 18.75 12.95 27 13.40 261 13.60 13.05 -.05 -26.0 LandIn pfA Q LMRKP 2.00 8.4 26.14 21.76 3 23.95 32 24.11 23.70 +.02 -5.2 LndInf un B Q LMRKO 1.98 8.3 25.76 22.15 1 23.83 19 23.94 23.50 +.19 -6.6tLandInf pfC Q LMRKN 1.75 7.6 25.22 22.17 14 23.04 42 23.85 22.13 -.21 -5.0 LandsEnd Q LE 25 23.95 10.55 120 22.05 836 22.55 20.35 +1.90 +12.8 Landstar Q LSTR .60 .5 25 118.60 80.00 187 114.20 983 116.18 110.45 -1.55 +9.7 Lannett N LCI 6 30.35 13.15 486 16.50 3140 16.95 16.25 -.20 -28.9 Lantheus n Q LNTH 5 24.45 13.55 742 14.10 2969 15.40 13.85 -.50 -31.1sLantronix Q LTRX 3.56 1.78 64 2.77 862 3.56 2.72 -.69 +37.1 LaredoPet N LPI 4 13.46 7.41 2976 8.53 19802 8.69 7.76 +.03 -19.6 LVSands N LVS 3.00 3.8 22 80.88 59.16 3660 78.00 23684 80.55 77.12 -2.47 +12.2sLaSalleH N LHO 1.80 5.1 19 35.71 24.10 1386 35.19 13927 36.13 34.10 +.16 +25.4 LaSalH pfI N LHOpI 1.59 6.3 25.80 23.87 8 25.28 28 25.65 25.11 +.15 +.7 LaSalHt pfJ N LHOpJ 1.58 6.2 25.99 23.67 7 25.47 39 25.48 24.98 +.44 -1.1 Latam Air N LTM 17.39 10.80 1266 11.66 4408 12.31 10.96 -.14 -16.1tLatAmDisc N LDF .03e .3 13.25 9.27 27 9.69 68 10.17 9.27 -.40 -15.6 LattDvMkt N RODM .62e 2.1 31.02 26.80 275 29.57 1074 29.76 29.36 +.18 +1.2 LattEmMkt N ROAM .43e 1.8 28.12 23.04 6 24.38 27 24.59 24.29 +.17 -5.4 Latt RE n N RORE 16.02 13.27 1 15.23 9 15.27 15.11 +.17 -1.7 LattUSEqt N ROUS .39e 33.42 27.25 51 32.61 76 32.61 32.07 +.65 +4.3 LattGblSC N ROGS .57e 1.7 33.42 28.05 7 32.94 23 33.13 32.72 +.39 +4.3 HrtLoVol n N LVIN 29.40 25.52 0 28.03 1 28.24 28.03 +1.0 Lattice Q LSCC 7.10 5.05 379 6.04 3131 6.07 5.83 +.16 +4.5 LaureatE n Q LAUR 18.96 10.46 652 15.49 3426 16.88 15.43 -.75 +14.2 Lawsn Q LAWS 7 28.00 19.30 28 24.30 72 24.93 23.65 -.10 -1.8 Layne Q LAYN 16.96 7.16 310 15.85 1536 15.89 15.28 +.48 +26.3 LazGlobTR N LGI .95 5.1 19.39 15.68 32 18.66 153 18.85 18.58 +.14 +3.7 Lazard N LAZ 1.76f 3.4 14 60.00 40.50 726 52.35 3064 53.79 51.09 +.74 -.3 LazWldDiv N LOR .69 6.2 12.63 10.74 9 11.04 53 11.15 10.99 +.04 -5.1 Lazydays n Q LAZY 29 11.10 8.28 16 8.66 168 9.29 8.62 -.13 -22.0 LeMaitreV Q LMAT .28 .8 40 41.28 25.05 139 34.99 534 35.23 33.41 +.56 +9.9 LeadgBr g Q LBIX 3.75 .74 16 1.26 155 1.30 1.14 +.08 -22.5sLeafGrp N LFGR 10.35 6.35 23 10.20 191 10.35 9.93 +.20 +3.0 LeapTh n Q LPTX 10.25 4.90 27 8.13 234 9.20 8.08 -1.13 +30.3sLearCorp N LEA 2.80f 1.4 15 205.79 135.62 423 205.34 2344 205.79 199.00 +6.69 +16.2 Lee Ent N LEE 5 2.75 1.75 40 2.40 537 2.70 2.35 -.30 +2.1 LegacyAc n N LGC 9.91 9.51 2 9.62 2 9.62 9.62 -.06 -.1 LegacyA un N LGC/U 10.10 9.82 9.98 0 10.00 9.98 -.03 +.4 LegacyRes Q LGCY 10.54 1.07 577 6.13 3536 6.48 5.61 +.48 +280.7 LegcyR pf Q LGCYP 2.00 17.2 18.05 3.69 8 11.60 64 12.00 10.57 +1.45 +146.8 LegcyR pfB Q LGCYO 2.00 19.5 15.90 3.69 58 10.26 209 10.60 8.66 +1.61 +118.8 LegacyTxF Q LTXB .64 1.5 19 46.45 34.58 142 43.65 987 44.21 42.33 +1.25 +3.4 LeggMason N LM 1.36f 3.6 10 47.13 36.24 947 37.39 4485 37.97 36.71 -.23 -10.9 LegMas56 n N LMHA 28.47 25.57 18 26.63 158 26.76 26.27 +.26 -2.3 LegM 5,4 56 N LMHB 25.73 23.37 36 24.84 235 24.85 24.65 +.18 -1.7 LM DevDvr Q DDBI 31.49 27.53 29.72 2 29.72 29.71 +.28 +.1 LM EMDvr Q EDBI 35.60 29.72 31.71 1 31.71 31.39 +.55 -4.0 LM LoVHiD Q LVHD 32.10 28.75 51 29.77 418 29.79 29.38 +.20 -5.6 LM IntLoV N LVHI 28.95 25.85 2 27.14 3 27.22 27.10 +.14 -3.7 LM EM LoV N LVHE 31.44 26.58 28.16 3 28.87 27.64 +.36 +2.3 LM Gl Inf n Q INFR 30.39 27.00 0 27.50 4 27.80 27.42 -.12 -6.7sLM SC Qu n Q SQLV 30.10 23.33 1 30.08 3 30.10 29.59 +.57 +10.4 LeggPlat N LEG 1.52f 3.5 20 53.96 39.57 1232 43.64 5274 43.69 41.58 +2.19 -8.6 LeGS3.5s34 N JBK 1.59 6.2 26.71 23.54 0 25.40 1 25.43 25.03 -.04 +1.0 LeidosHld N LDOS 1.28a 2.1 22 70.11 50.94 835 61.29 4155 62.27 60.80 +.45 -5.1 LeisAcq n Q LACQ 9.65 9.55 9.63 0 9.63 9.63 +.01 LeisAcq un Q LACQU 10.02 9.30 8 10.01 9 10.02 9.95 +.01 +1.0 LejuHldgs N LEJU .20e 2.93 .96 42 1.39 538 1.54 1.33 -.03 -3.5 LendgTree Q TREE 404.40 158.00 184 277.45 1033 281.95 256.80 +17.80 -18.5 LendingClb N LC 6.56 2.57 2676 3.67 12409 3.71 3.30 +.37 -11.1 LennarA N LEN .16 .3 14 72.17 49.52 3598 54.00 16055 54.15 50.80 +2.38 -14.6 LennarB N LEN/B .16 .4 11 58.65 40.31 38 43.16 168 43.34 40.83 +1.85 -16.5 Lennox N LII 2.56f 1.2 29 223.05 160.18 258 213.76 1050 213.94 203.99 +8.98 +2.6 Leo Hld un N LHC 10.90 9.40 0 9.93 29 10.10 9.93 -.17 -.4 LevelBr n A LEVB 5.52 3.50 25 4.37 145 4.77 4.30 -.33 +.5tLevOneBc n Q LEVL 59 30.79 27.05 33 27.60 136 28.55 25.51 -.92 -5.7 LexiPhm rs Q LXRX 18.00 7.67 561 12.95 3439 13.06 11.81 +.67 +31.1 LexnFint n Q LX 20.00 10.15 327 15.94 1360 15.97 14.36 +.88 +14.7 LexRltyTr N LXP .71f 8.2 11 10.65 7.59 859 8.67 6268 8.70 8.51 +.10 -10.2 LexRT pfC N LXPpC 3.25 6.6 54.43 48.25 1 49.00 2 49.04 48.39 +.25 -4.5 LianlouSm Q LLIT 3.69 1.05 10 2.21 303 2.40 1.94 +.25 +26.0 Libbey A LBY .47 6.4 10.30 4.60 121 7.31 759 7.36 6.63 +.61 -2.8 LbtyASE N USA .72e 11.0 6.80 5.53 1181 6.54 4371 6.54 6.39 +.12 +3.8 LbtyASG N ASG .38e 6.3 6.49 4.72 116 6.05 393 6.17 5.94 +.06 +9.2tLibBrdbdA Q LBRDA 104.35 67.75 140 72.51 771 72.56 67.75 +4.24 -14.7tLibBrdbdC Q LBRDK 104.66 68.33 1229 72.90 5452 72.98 68.33 +4.20 -14.4 LibExpA n Q LEXEA 58.20 35.89 305 44.66 1463 45.15 40.05 +1.48 +.7 LibExpB n Q LEXEB 57.52 39.17 44.79 0 44.79 43.39 +5.22 -.5tLibtyGlobA Q LBTYA 39.73 27.92 1099 29.37 6265 29.67 27.92 -.04 -18.1 LibtyGlobB Q LBTYB 39.00 28.00 0 29.52 1 29.52 28.85 +.52 -17.0 LibtyGlobC Q LBTYK 37.86 27.04 1317 28.35 12247 28.79 27.07 -.07 -16.2 LibLA A n Q LILA 24.00 18.26 80 21.95 790 22.24 20.90 +.88 +1.7 LibLA C n Q LILAK 23.92 17.90 437 21.89 2313 22.31 21.03 +.84 +2.3 LibMSirA n Q LSXMA 46.75 38.61 312 46.03 1948 46.67 45.27 -.22 +16.1 LibMSirB n Q LSXMB 47.80 38.62 45.84 1 46.53 45.84 -.28 +3.0sLibMSirC n Q LSXMK 46.69 38.52 553 46.17 2645 46.69 45.35 -.13 +16.4 LibMBrA n Q BATRA 26.52 21.35 38 25.48 267 25.96 24.62 +.44 +15.6 LibMCFor Q FWONK 41.14 28.37 1234 32.01 6976 32.95 30.90 -.15 -6.3 LibMAFor Q FWONA 39.37 27.22 158 30.78 813 31.64 29.60 +.12 -5.9 LibMBrC n Q BATRK 26.20 21.53 88 25.49 826 25.95 24.66 +.41 +14.7 LibOilSv n N LBRT 55 23.90 16.00 1314 18.78 4138 20.26 18.19 -1.29 -18.0 LibtProp N LPT 1.60 3.6 16 45.40 37.77 540 44.95 3762 45.17 44.20 +.02 +4.5 LibertyTax Q TAX .64 6.9 10 14.70 7.75 168 9.30 300 10.95 9.15 -1.25 -15.5sLibTripA A Q LTRPA 17.20 7.90 647 16.15 4258 17.20 15.55 +.50 +71.4 LibTripA B Q LTRPB 63 17.05 9.00 16.45 3 17.00 16.45 -.60 +75.0sLifeStorg N LSI 4.00 4.2 33 95.44 69.00 300 94.12 1416 95.44 92.90 +1.42 +5.7 LifePtHlth Q LPNT 52 67.95 41.45 479 55.00 1705 56.80 52.90 +1.75 +10.4 LifetimeBr Q LCUT .17 1.5 19 20.20 10.00 26 11.30 174 11.40 11.00 +.25 -31.5 Lifevant rs Q LFVN 6.84 2.86 78 5.21 432 5.25 4.79 +.42 +9.5 LifewayFds Q LWAY 22 10.75 4.76 17 6.48 80 6.54 5.09 +1.19 -19.0sLigandPh Q LGND 63 201.30 110.35 165 196.71 1423 201.30 191.05 -.29 +43.7 LightPath Q LPTH 4.10 1.97 83 2.18 699 2.30 2.15 +.01 -1.8 Lightbrdg rs Q LTBR 4.80 .94 324 1.13 1483 1.18 1.11 -7.4 LightInBox N LITB 3.46 1.61 10 1.92 274 2.25 1.90 -.08 -16.5 LilisEn n A LLEX 6.30 2.96 289 4.86 2298 5.45 4.81 -.65 -4.9tLimbach n Q LMB 15.22 11.08 9 11.10 61 11.60 11.08 -.35 -19.7 LimelghtN Q LLNW 6.05 2.72 515 5.03 5510 5.27 4.99 -.02 +14.1 Limoneira Q LMNR .25 1.0 22 26.06 19.30 31 25.06 103 25.35 24.25 +.37 +11.9 LincEdSv Q LINC .08 4.4 3.55 1.49 14 1.82 95 1.93 1.81 -.06 -9.9 LincElec Q LECO 1.56 1.7 26 101.34 81.48 538 93.40 2363 93.52 90.49 +2.71 +2.0 LincNat N LNC 1.32 1.9 10 86.68 64.57 1069 69.25 9343 69.33 66.14 +1.87 -9.9 LindbladEx Q LIND 66 13.00 8.66 101 12.51 631 12.56 11.95 +.51 +27.8 Lindsay N LNN 1.20 1.2 49 103.03 83.57 44 100.97 339 102.17 99.60 +.73 +14.5 LineCp n N LN 47.81 33.91 45 36.30 321 36.64 35.70 +.23 -11.4 LionsGat A N LGF/A .36 1.5 36.48 21.54 664 23.83 4033 24.81 23.43 +.04 -29.5 LionsGat B N LGF/B .36 1.6 34.41 19.97 406 22.57 2276 23.52 22.05 +.20 -28.9 Lipocine Q LPCN 5.33 1.03 111 1.27 568 1.33 1.18 +.08 -63.1 LiqTech A LIQT .84 .25 832 .66 2381 .73 .59 +.01 +16.2 Liquidity Q LQDT 7.65 4.34 36 5.85 285 6.10 5.80 -.05 +20.6 LithiaMot N LAD 1.16f 1.1 12 127.99 86.05 179 101.11 969 102.08 97.77 +3.44 -11.0sLittelfuse Q LFUS 1.48 .7 46 226.33 157.91 179 226.24 858 227.35 214.40 +10.38 +14.4sLivaNova n Q LIVN 33 96.83 54.67 501 97.03 2053 97.76 94.15 +2.18 +21.4 LiveNatn N LYV 49.11 33.84 1969 45.86 5974 45.96 43.33 +2.29 +7.7sLiveOakB n Q LOB .12 .4 12 31.00 20.75 164 30.30 868 31.00 29.80 +.25 +27.0 LiveVent rs Q LIVE 26.50 9.11 11 12.60 57 12.90 12.20 +.29 -21.2 LiveXLve n Q LIVX 10.25 3.43 25 5.22 484 5.80 4.24 +.77 +30.5sLivePrsn Q LPSN 22.40 10.30 414 22.25 4822 22.40 19.75 +2.75 +93.5 LloydBkg N LYG .47a 14.0 4.21 3.26 3853 3.39 16283 3.45 3.33 +.01 -9.6 LockhdM N LMT 8.00 2.5 39 363.00 273.73 1154 322.31 5322 322.60 316.22 +5.68 +.4 Loews N L .25 .5 14 53.59 45.01 930 50.42 6513 50.44 49.17 +1.24 +.8sLogitech Q LOGI .63e 1.4 33 44.38 32.66 299 44.31 1560 44.38 41.74 +2.77 +31.7 LogMeIn Q LOGM 1.20 1.1 97 134.80 103.00 426 106.95 2418 109.55 106.10 -1.65 -6.6 LomaNeg n N LOMA 16 26.89 10.84 720 13.65 4124 14.23 12.69 +.85 -40.8sLoneRs n Q LONE 7.55 2.43 69 7.24 869 7.55 6.66 +.17 +82.4 LoopInd n Q LOOP 19.00 10.41 22 11.33 161 13.87 11.09 -.99 -21.8tLoralSpac Q LORL 59 51.75 36.85 62 38.70 465 40.80 36.85 -.25 -12.1 LaPac N LPX .13p 16 31.19 23.39 1597 30.08 6861 30.57 29.71 +.26 +14.5 Lowes N LOW 1.92f 1.9 22 108.98 70.76 3680 100.22 21213 100.30 95.89 +4.39 +7.8sLoxoOncol Q LOXO 208.95 67.02 550 178.99 5896 208.95 169.12 -7.70 +112.6 Lubys N LUB 3.20 2.35 84 2.72 180 2.75 2.65 +.02 +3.0slululemn gs Q LULU 55 126.85 51.30 3344 122.02 15546 126.85 120.59 -.17 +55.3 LumberLiq N LL 41.33 19.41 1539 25.05 4537 25.14 21.40 +3.66 -20.2 Lumentm n Q LITE 16 74.40 41.95 2198 59.00 8035 62.83 57.30 -2.30 +20.7sLuminex Q LMNX .24 .8 39 29.73 18.62 197 29.69 1379 29.85 28.54 +1.13 +50.7 LunaInn h Q LUNA 4.00 1.16 101 3.06 460 3.40 3.02 -.33 +25.9 LuthBur n Q LBC .07e 13.60 11.02 90 12.75 313 12.98 12.48 +.20 +5.9 Luxoft N LXFT 17 65.30 31.50 241 35.45 1373 36.15 34.60 -.35 -36.4 Lydall N LDL 14 60.00 37.50 35 42.60 313 43.10 41.65 +.60 -16.1 LyonBas A N LYB 4.00f 3.4 10 121.95 78.88 1838 118.09 10298 118.85 112.98 +4.97 +7.0M -:M&T Bk N MTB 3.20f 1.8 20 197.37 141.12 911 177.11 3433 180.13 172.83 +2.43 +3.6 M&TBk pfA N MTBp 63.75 6.3 1090.00 1009.50 0 1006.57 0 -7.7 MACOM Q MTSI 65.99 15.46 892 24.58 3728 24.69 22.70 +.86 -24.5 MAG Slv g A MAG 13.84 9.29 130 11.22 785 11.71 11.19 -.36 -9.2 MAM Soft Q MAMS 21 9.42 6.11 5 8.62 66 9.26 8.58 -.02 +14.8sMB Fncl Q MBFI .96 1.9 21 51.59 38.29 710 51.33 3980 51.59 49.61 +1.67 +15.3 MB Fin pfC Q MBFIO .39p 26.48 24.20 13 25.53 77 25.55 25.36 +.18 -2.9 MBIA N MBI 10.97 6.04 1906 9.62 7567 9.64 8.41 +1.13 +31.4 MBT Fnl Q MBTF .28f 2.6 16 11.55 9.25 12 10.70 106 10.80 10.60 +.9 MCBC n Q MCFT 19 31.26 16.82 131 30.43 891 30.92 29.64 +.84 +36.9 MDC N MDC 1.20 3.7 12 35.18 26.45 960 32.70 2873 32.86 31.26 +.93 +2.6 MDC Pr gs Q MDCA .84 18.1 1 12.26 3.80 468 4.65 2772 4.90 4.20 +.40 -52.3 MDU Res N MDU .79 2.9 23 29.28 24.29 479 27.39 3069 27.96 27.05 -.18 +1.9sMEI Phrm Q MEIP 5.14 1.77 701 4.95 9838 5.14 3.54 +1.52 +135.7 MER Tel rs Q MTSL 4.49 1.31 19 1.45 186 1.64 1.40 -.05 -31.3 MFA Fncl N MFA .80 10.2 10 8.90 6.72 1269 7.84 9929 7.86 7.76 +.06 -1.0 MFA Fn42 N MFO 2.00 7.7 26.36 25.32 1 26.02 9 26.11 25.83 -.00 -1.3 MFA pfB N MFApB 1.88 7.4 25.89 23.96 9 25.48 48 25.50 25.13 +.26 +.7 MFC Bcp N MFCB 9.62 5.69 11 6.23 33 6.27 6.15 -.02 -20.0 MFS CAMu A CCA .60 5.8 14.00 10.24 4 10.38 17 10.42 10.36 -.01 -9.8 MCR N MCR .72a 9.0 8.76 7.90 47 7.96 355 7.97 7.90 +.01 -6.1 MGF N MGF .41 9.1 5.01 4.46 93 4.50 319 4.54 4.47 -.06 -6.1 MFS HInM N CXE .30 6.1 5.51 4.84 48 4.93 366 4.98 4.89 -.03 -5.9 MFS HYMu N CMU .28 6.1 4.89 4.37 18 4.52 203 4.56 4.49 -.03 -2.2tMFS IHI N CIF .25 9.6 3.03 2.51 76 2.58 628 2.63 2.51 -.04 -12.2 MIN N MIN .42 11.0 4.35 3.82 180 3.84 957 3.93 3.84 -.07 -7.5 MFS InvG N CXH .50 5.4 10.33 9.08 8 9.26 76 9.27 9.22 +.05 -4.6 MMT N MMT .52 9.2 6.29 5.59 55 5.64 545 5.67 5.61 -.01 -7.1 MFM N MFM .38 5.8 7.41 6.41 53 6.65 285 6.72 6.64 -.04 -3.2 MFV N MFV .58 10.2 6.84 5.49 41 5.66 132 5.72 5.56 +.02 -4.4 MGE Engy Q MGEE 1.29 2.3 27 68.70 51.05 47 56.30 334 58.80 56.10 -2.35 -10.8 MGIC Inv N MTG 9 16.21 9.97 4865 11.44 18083 11.47 10.56 +.92 -18.9 MGMGrPr n N MGP 1.68 31.83 25.31 340 30.31 2218 30.45 29.87 +.54 +4.0 MGM Rsts N MGM .48 1.6 9 38.41 29.53 13850 30.78 53094 32.00 30.65 -.89 -7.8 MGP Ing Q MGPI .32a .3 59 98.65 47.64 272 94.34 1095 94.38 87.39 +6.41 +22.7 MI Acq n Q MACQ 11.41 8.34 10.53 362 10.65 10.49 +.08 +3.3 MI Acq un Q MACQU 12.95 10.17 11.17 5 11.65 11.17 +.15 +5.2 MI Homes N MHO 13 37.41 24.08 353 28.76 1040 29.05 27.35 +1.09 -16.4 MKS Inst Q MKSI .80f .8 15 128.28 65.90 1575 103.15 3826 118.75 101.15 -11.75 +9.2 MMA Cap Q MMAC 4 30.58 18.00 0 27.05 10 27.90 27.05 -.20 +11.3 MPLX LP N MPLX 2.47f 6.9 33 39.38 30.88 1153 35.93 5433 36.92 35.81 -.16 +1.3sMRC Glbl N MRC 22 21.31 14.01 964 21.03 3816 21.34 20.10 +.57 +24.3sMSA Safety N MSA 1.52f 1.6 55 97.19 65.95 158 94.61 885 97.19 94.07 -.81 +22.0sMSB Fin Q MSBF .87a 4.2 20.70 17.10 10 20.75 34 21.53 18.95 +1.20 +16.6 MSC Ind N MSM 2.32 2.5 18 99.94 65.42 398 93.39 2213 94.12 90.64 +1.70 -3.4sMSCI Inc N MSCI 1.52 .9 45 167.08 100.84 404 166.29 2362 167.08 162.62 +2.89 +31.4 MSG Netw N MSGN 9 26.30 16.25 232 19.70 1745 20.00 19.35 +.40 -2.7 MTGE Inv Q MTGE 2.00 10.1 6 20.20 16.15 567 19.90 2821 19.95 19.75 +7.6 MTGE pfA Q MTGEP 2.03 7.8 27.42 25.00 3 26.14 11 26.18 26.00 +.15 +.2 MTS Q MTSC 1.20 2.2 15 57.50 42.00 52 54.50 454 55.85 52.85 +1.70 +1.5 MTchAcq n Q MTEC 9.95 9.17 9.75 72 9.91 9.65 +.01 +1.4 MTchAc un Q MTECU 10.52 9.94 10.41 52 10.45 10.40 +.11 +3.4 MV OilTr N MVO .76e 7.5 8 10.60 4.80 13 10.08 89 10.34 9.59 -.12 +20.0 MVB Fin n Q MVBF .10 .5 20.40 16.93 10 19.37 54 19.60 18.88 +.18 -3.6 MVC Cap N MVC .60 5.9 10.97 9.52 33 10.11 254 10.15 10.01 +.04 -4.3 MVC 22 n N MVCD 1.56 6.1 27.25 25.12 6 25.59 24 25.86 25.54 -.16 -1.0 MYOS Q MYOS 2.38 1.03 20 1.64 782 1.90 1.37 +.17 +20.9sMYR Grp Q MYRG 25 40.81 23.00 49 39.13 322 40.81 39.13 -.39 +9.5 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Saturday, June 9, 2018

PAGE 62

MacQUtlDv N MFD 1.20 10.2 14.75 11.44 24 11.82 90 11.84 11.73 +.06 -4.9 MacQGInf N MGU 1.48 6.7 26.50 21.32 35 22.15 168 22.72 22.10 -.32 -14.1sMacatawa Q MCBC .24 1.9 21 12.65 8.87 38 12.37 200 12.65 12.28 +.15 +23.7 Macerich N MAC 2.96 5.2 31 69.73 52.12 974 57.00 4925 57.24 55.69 +1.49 -13.2 MackCali N CLI .80 4.0 9 28.51 15.86 629 20.19 2805 20.23 19.23 +.55 -5.5 MackFn Q MFNC .48 3.1 14 16.80 13.51 73 15.69 133 15.85 15.42 -.05 -1.3 Macquarie N MIC 5.24e 12.8 8 79.51 36.20 1489 40.79 7345 40.88 38.70 +1.80 -36.5 MacroGen Q MGNX 32.74 14.36 283 23.03 1177 23.30 22.07 -.04 +21.2sMacys N M 1.51 3.8 12 41.33 17.41 7258 39.88 74785 41.33 35.65 +4.32 +58.3 MadCvCall N MCN .72 9.5 8.15 7.09 32 7.60 229 7.65 7.46 +.12 -1.6sMadSqGd n N MSG 85 271.76 189.96 235 274.34 933 274.58 261.50 +10.66 +30.1 MadStSec N MSP 1.04 8.7 12.30 10.72 3 11.89 22 12.00 11.74 +.17 +1.5sMadrigP rs Q MDGL 325.98 13.09 476 282.96 4008 325.98 255.96 +8.54 +208.3 Magal Q MAGS 6.48 4.13 3 5.24 18 5.35 5.18 -.05 +3.6 MagellnHlt Q MGLN 23 112.25 68.50 183 94.15 756 94.60 91.20 +1.60 -2.5 MagellMid N MMP 3.75f 5.3 21 75.82 54.82 577 70.52 4342 71.00 69.78 +.41 -.6 MagicSft Q MGIC .26e 2.9 22 9.50 7.60 51 8.85 92 9.00 8.45 +.20 +5.6 MagicJack Q CALL 8.65 5.55 60 8.45 217 8.50 8.45 -.03 Magna g s N MGA 1.32f 2.0 12 67.47 43.18 708 66.09 4052 66.81 64.60 +1.65 +16.6 MagnaChip N MX 7 13.40 8.85 112 11.05 555 11.38 10.90 -.25 +11.1 MagneG rs Q MNGA 31.50 .41 166 .47 2326 .52 .44 +.01 -90.3 MagyarBc Q MGYR 72 13.95 12.01 0 12.92 3 12.92 12.60 +.01 +.9 MaidenH Q MHLD .60 6.7 11.95 5.55 332 8.95 1946 9.00 8.65 +.25 +35.6 Maiden prA N MHpA 2.06 9.4 25.71 18.80 38 21.95 408 22.37 20.85 +1.11 -11.1 Maiden pfC N MHpC 1.78 8.5 26.67 16.73 34 21.00 141 21.04 19.02 +1.61 -14.0 MaidnH pfD N MHpD 1.68 8.9 25.05 14.85 31 18.94 128 19.10 18.31 +.55 -9.5 MaidenHld n N MHLA .60 2.9 27.28 16.68 5 20.75 39 21.06 19.98 +.21 -9.8 MaidHld 43 N MHNC 1.94 8.8 27.34 18.64 40 21.99 143 22.00 21.30 +.66 -10.0 MainStCap N MAIN 2.28f 5.9 13 41.79 34.37 187 38.73 1019 38.75 38.32 +.29 -2.5 MainSDTMu N MMD 1.18 6.1 20.49 18.54 36 19.38 217 19.66 19.38 -.19 -2.3 Majesco n A MJCO 6.43 4.35 15 5.75 40 5.86 5.65 +.03 +7.1sMMyTrip Q MMYT 39.10 22.40 486 40.25 1635 40.35 35.25 +4.95 +34.8sMalibuBoat Q MBUU 35 45.43 23.58 163 44.76 666 45.75 43.20 +1.23 +50.6 Mallinckdt N MNK 49.12 11.65 2773 19.33 16094 19.49 16.55 +2.28 -14.3 MalvernBc Q MLVF 15 28.20 21.00 4 26.65 25 27.20 25.60 +.05 +1.7 MamEngy n Q TUSK 40.39 10.88 595 36.83 2846 40.29 36.00 -.26 +87.6 ManTech Q MANT 1.00f 1.8 18 62.24 37.02 81 55.31 635 56.16 54.27 +.89 +10.2 MgdDInvG N MZF .74 5.2 14.35 13.05 10 14.28 58 14.32 14.18 -.03 +6.3 ManchUtd N MANU .36 1.7 1 22.15 15.86 19 21.50 142 21.65 21.00 +.40 +8.6 ManhAssc Q MANH 28 54.21 39.10 534 45.80 2058 45.85 43.30 +2.30 -7.5 ManhBrCa Q LOAN .48 6.5 17 7.69 4.85 12 7.35 116 7.60 7.25 -.05 +23.6 Manitex Q MNTX 12.37 6.58 49 11.67 278 12.25 11.40 -.12 +21.6 Manitowc rs N MTW 44.03 22.12 388 27.71 3877 28.54 22.99 +3.10 -29.6 MannKd rs Q MNKD 6.96 1.09 2296 1.96 11094 2.08 1.92 -.01 -15.5 Mannatech Q MTEX .50 2.4 10 22.40 13.45 7 21.10 53 21.20 20.80 +40.7 ManngNap N MN .32 10.3 13 4.70 2.95 41 3.10 166 3.25 3.05 -.05 -13.9 ManpwrGp N MAN 1.86 2.0 11 136.93 89.99 881 92.30 4140 93.53 91.03 +1.05 -26.8 Manulife g N MFC .44 22.16 17.65 807 19.11 6101 19.21 18.90 +.07 -8.4 MarathnO N MRO .20 1.0 22.12 10.55 8766 20.99 50640 21.84 20.34 -.53 +24.0 MaraPat rs Q MARA 10.03 .50 303 1.29 3525 1.40 1.25 -.06 -68.5sMarathPt s N MPC 1.84 2.3 11 83.33 49.30 4053 78.99 26667 83.33 77.55 -2.93 +19.7 MarchxB Q MCHX .50e 3.13 2.34 37 2.71 276 2.74 2.59 +.10 -1.6sMarcusMill N MMI 24 38.62 24.34 133 38.32 985 38.62 36.86 +1.14 +17.5 Marcus N MCS .60f 1.9 25 33.39 23.55 32 31.25 272 32.00 30.95 -.40 +14.3tMarinSft rs N MRIN 15.45 5.70 24 5.85 96 6.25 5.60 -.45 -46.6 MarPet Q MARPS .32e 8.3 8 4.83 2.83 1 3.85 8 4.06 3.58 -.25 +13.2 MarineP N MPX .40f 2.4 30 17.12 12.00 10 16.60 58 17.04 16.46 +.13 +30.3sMarineMx N HZO 24 25.05 13.80 421 24.65 1450 25.05 23.55 +1.10 +30.4 MarinusPh Q MRNS 9.87 1.20 1178 7.70 5726 8.25 6.22 +1.26 -5.7 Markel N MKL 63 1194.98 949.72 23 1117.59 157 1118.71 1091.10 +22.00 -1.9 MktAxess Q MKTX 1.68 .8 56 229.84 171.45 170 214.89 868 218.36 207.06 -1.96 +6.5 MarlinBs Q MRLN .56 1.8 19 31.95 20.26 17 30.35 97 31.20 29.16 +.60 +35.5 MAR Q MAR 1.32 1.0 35 149.21 96.90 1609 138.38 10072 142.19 137.41 +.04 +2.0 MarriotVac N VAC 1.60 1.3 20 154.14 107.58 212 122.01 1158 124.49 119.77 +.27 -9.8 Marrone Q MBII 3.39 .85 147 1.67 873 1.75 1.55 +.01 +51.8 MarshM N MMC 1.66f 2.0 23 86.54 76.68 987 82.90 8612 82.91 80.34 +2.47 +1.9 MartenTr s Q MRTN .10 .4 36 29.60 15.12 263 23.55 2037 23.65 21.95 +.35 +16.0 MartMM N MLM 1.76 .8 33 241.33 189.27 521 229.56 3347 230.53 225.02 +4.41 +3.9 MartinMid Q MMLP 2.00 13.6 23 19.85 12.70 102 14.75 393 15.40 14.70 -.50 +5.4 MarvellTch Q MRVL .24 1.1 20 25.18 14.87 9300 21.75 41240 22.95 21.35 -.42 +1.3 Masco N MAS .42 1.1 20 46.45 35.79 3880 38.86 17203 38.93 37.80 +1.23 -11.6sMasimo Q MASI 43 102.32 80.69 282 101.88 1762 102.32 98.86 +.88 +20.1 Masonite g N DOOR 14 79.90 50.40 141 69.55 1121 69.60 65.60 +3.35 -6.2 Mastec N MTZ 12 55.53 38.40 848 50.30 4295 51.55 48.20 +2.40 +2.8 MastechD A MHH 18 18.42 6.13 8 15.56 87 16.19 15.23 -.49 +54.7sMasterCrd N MA 1.00 .5 46 204.00 119.89 2295 200.04 16774 204.00 195.23 +4.67 +32.2 MatadorRs N MTDR 20 35.22 20.13 2084 25.97 10285 27.15 25.47 -.43 -16.6 Match n Q MTCH 43 48.65 16.57 1797 41.52 9675 43.25 40.48 -1.06 +32.6 Materialise Q MTLS 16.50 11.23 126 12.58 508 12.58 11.87 +.53 -1.0 Materion N MTRN .42f .7 36 57.45 35.61 65 56.20 452 56.90 54.60 +1.45 +15.6 MatinasB n A MTNB 2.89 .43 274 .57 1387 .66 .54 -.03 -50.9 MatlinPr n Q MPAC 9.90 9.65 125 9.85 125 9.86 9.85 -.02 +.9 MatlnPrt un Q MPACU 11.00 10.00 4 10.46 297 10.46 10.35 +.01 +3.1 MatrixSv Q MTRX 20.25 7.80 132 18.65 739 19.75 18.06 -.80 +4.8 Matson N MATX .80 2.2 7 40.32 21.63 177 35.97 1210 36.65 34.29 +1.68 +20.5 Mattel Q MAT .60 3.5 22.98 12.21 4297 17.03 20557 17.15 15.50 +1.23 +10.7 Mattersight Q MATR 3.05 1.93 30 2.68 431 2.70 2.65 -.03 +4.9 MatthInt Q MATW .76 1.4 19 66.65 47.70 54 55.55 435 56.20 54.95 +.55 +5.2 MauiLand N MLP 20 27.80 9.95 15 11.25 105 11.75 11.20 -.30 -35.0 MaxarTc n N MAXR 1.48 3.0 67.30 42.11 249 48.98 888 49.83 47.90 +.83 -23.8 MaximIntg Q MXIM 1.68 2.8 25 74.94 43.43 1305 60.75 12472 62.36 59.58 +.66 +16.2 Maximus N MMS .18 .3 19 72.71 58.58 368 62.72 1738 63.50 60.99 +1.49 -12.4 MaxLinear N MXL 14 30.23 17.54 869 19.58 4250 20.11 18.64 +.92 -25.9 MaxwellT Q MXWL 6.61 4.29 104 5.40 579 5.60 5.13 +.20 -6.3 MaysJ Q MAYS 67 47.00 33.55 4 39.45 8 41.00 38.34 -1.65 +1.2 MazorRbt Q MZOR 76.56 29.55 369 59.85 2048 60.90 57.81 +.65 +16.0 McClatch rs A MNI 11.51 5.75 4 9.78 160 10.55 9.13 -.58 +9.5 McCorm vot N MKC/V 2.08f 2.0 112.92 90.60 1 103.34 9 103.34 100.36 +2.37 +2.8 McCorm N MKC 2.08f 2.0 16 111.46 90.25 1086 103.48 4967 103.57 99.53 +2.97 +1.5 McDerI rs N MDR 10 27.21 16.14 20.70 McDnlds N MCD 4.04 2.4 26 178.70 146.84 5054 168.91 23705 171.56 158.98 +9.75 -1.9sMcGrathR Q MGRC 1.36 2.0 11 68.79 32.71 106 66.95 563 68.79 66.33 +.80 +42.5 McKesson N MCK 1.36 .9 12 178.86 134.25 1137 145.37 8612 146.37 141.55 +3.13 -6.8 McEwenM N MUX .01 .5 2.86 1.82 1581 2.16 8572 2.21 2.09 -.03 -5.3 Mechel pf N MTLp 1.34 .80 1.00 17 1.05 1.00 -.01 -4.8 Mechel rs N MTL 5.80 3.30 32 3.48 312 3.56 3.42 -.10 -33.8sMedalFin Q MFIN .20 3.5 5.83 2.08 70 5.67 826 5.83 5.00 +.61 +60.6 Medequit n N MRT .84 8.2 13.06 9.67 87 10.24 691 10.67 10.22 -.31 -8.7 MedProp N MPW 1.00 7.2 16 14.19 11.82 1954 13.96 9672 13.98 13.54 +.34 +1.3 MedTrBill Q MTBC 5.44 1.08 73 3.41 340 3.52 3.38 -.04 +30.7 MedTBill pf Q MTBCP 2.75 10.7 27.80 22.21 14 25.68 38 25.78 25.52 +.20 +1.6 MediCo Q MDCO 43.79 24.45 1091 36.36 4073 37.21 34.02 +1.45 +33.0 MediciNova Q MNOV 14.50 4.40 62 9.26 423 9.48 9.05 -.17 +43.1 Medidata Q MDSO 85.92 59.60 514 80.39 2417 81.46 78.16 +1.29 +26.9sMedifast N MED 1.92 1.3 65 156.50 40.00 222 148.80 1011 156.50 146.03 -.21 +113.1 Medigus rs Q MDGS 3.18 1.08 3 1.34 59 1.38 1.25 +1.5 MediWound Q MDWD 8.25 3.56 9 6.68 145 6.80 6.50 +.03 +50.1tMedleyCap N MCC .40m 11.7 5 6.65 3.42 212 3.41 1492 3.59 3.36 -.05 -34.7 MedleyC 23 N MCV 1.53 6.1 25.98 23.93 3 24.90 18 24.90 24.59 +.18 -1.3 MedleyC 21 N MCX 1.63 6.5 26.39 25.00 11 25.11 26 25.20 25.05 +.04 -2.7tMedley n N MDLX .22p 25.09 23.63 6 23.82 30 24.04 23.63 -.14 -3.9 Medley24 n N MDLQ 25.66 24.51 7 24.75 35 25.12 24.51 -.20 -1.8tMedleyMgt N MDLY .80 23.2 7.15 3.20 42 3.45 677 4.35 3.20 -.70 -46.9 Mednax N MD 12 63.04 40.56 385 46.45 2133 46.79 45.03 +1.20 -13.1sMedpace n Q MEDP 37 44.11 26.56 291 43.50 1264 44.45 41.27 +.87 +20.0 Medtrnic N MDT 1.84 2.1 35 89.72 76.41 4512 87.18 29278 88.17 85.96 -.65 +8.0 MeetGrp Q MEET 5.45 1.84 686 3.94 5249 4.09 3.83 -.06 +39.7stMeiraGTx n Q MGTX 2015 15.00 2015 15.49 14.81 MelcoResE Q MLCO .32e 1.1 96 32.95 19.56 3393 29.65 21716 32.48 29.16 -2.66 +2.1 Melinta rs Q MLNT 24.25 5.20 377 8.05 2433 8.33 6.65 +1.40 -49.1 Mellanox Q MLNX 88.85 41.88 415 85.50 2515 88.75 85.40 -1.00 +32.1 MelroseBn Q MELR .34e 25 20.50 17.00 0 19.80 8 20.00 19.55 -.05 -1.0 MenloTh n Q MNLO 39.86 6.99 133 7.83 588 8.77 7.25 -.95 -72.7 Menus n Q MRUS 21.94 13.23 21 19.00 110 19.19 18.05 +.58 -2.1 MercadoL Q MELI .60 .2 417.91 217.06 1436 288.80 4778 321.04 282.26 -7.86 -8.2 MercBank Q MBWM .88 2.4 18 38.08 28.92 32 37.11 205 37.77 36.68 +.52 +4.9sMercerIntl Q MERC .50 3.0 15 16.95 10.45 217 16.75 1252 16.95 16.00 +.65 +17.1sMerchBcp n Q MBIN .24 .9 28.99 16.27 111 27.95 556 28.99 26.37 +1.69 +42.0 Merck N MRK 1.92 3.1 23 66.41 52.83 9673 62.58 59234 62.65 61.06 +2.02 +11.2 MercGn N MCY 2.50 5.1 43 61.51 41.41 199 48.66 727 48.71 46.99 +1.48 -8.9 MercSys Q MRCY 50 55.00 30.11 494 38.69 2238 38.83 36.69 +1.49 -24.7tMeredith N MDP 2.18 4.4 12 72.25 47.30 276 49.80 3132 50.35 47.30 -.25 -24.6 MeridBcp Q EBSB .20 1.0 26 21.85 15.85 69 19.75 915 19.85 19.40 +.25 -4.1 MeridnBk n Q MRBK 21.37 16.56 3 17.81 15 18.08 17.80 -.18 -10.9 MeridBio Q VIVO .50 3.2 25 16.45 13.35 196 15.50 1211 15.73 14.90 +.55 +10.7 MeritMed Q MMSI 48 55.50 34.05 435 49.25 2555 52.85 47.30 -2.75 +14.0 Meritage N MTH 13 55.50 38.80 490 48.15 1435 48.65 44.95 +2.80 -6.0 Meritor N MTOR 6 29.54 15.45 521 21.61 2935 22.18 20.99 +.56 -7.9 MerL pfK N MERpK 1.61 6.2 26.53 25.26 29 26.17 175 26.34 26.01 +.01 +.3 ML CZN46 N PIY 2.09 13.2 26.88 11.66 6 15.83 14 16.36 15.26 +.61 +7.6 MLRRD29 N PYS 1.58 8.5 24.85 17.20 10 18.50 29 19.14 18.50 -.49 -8.6 MLGS flt N PYT .76 3.4 22.60 20.40 22.02 7 22.02 21.52 +.30 +5.1 MLIdxPl33 A IPB 1.51 5.3 28.91 26.50 1 28.46 15 28.46 27.03 +.96 +2.7 MerrimP rs Q MACK 1 16.10 7.37 70 9.21 310 9.28 8.71 +.41 -10.1 Mersana n Q MRSN 23.96 12.45 124 14.68 1499 20.85 13.72 -6.02 -10.7sMesaLabs Q MLAB .64 .3 202.00 122.35 17 193.45 207 202.00 162.35 +29.94 +55.6 MesaRoyl N MTR 1.46e 9.5 15 19.85 11.25 1 15.38 16 15.45 15.30 +.08 -16.7 Mesab N MSB 1.49e 30.92 12.95 15 25.40 125 25.95 25.10 -.20 +1.0 Mesoblast n Q MESO 9.64 4.74 78 6.08 354 6.54 5.60 +.37 +4.1 MetaFincl Q CASH .52 .5 23 117.98 60.70 63 112.35 377 116.60 111.65 -1.92 +21.3sMethanx Q MEOH 1.32 1.9 20 71.60 39.48 360 71.00 2459 72.20 68.00 +1.45 +17.3 Methode N MEI .44 1.1 36 48.44 36.05 116 41.75 723 42.30 40.90 +.60 +4.1 MetLife N MET 1.68f 3.5 10 55.91 43.38 3822 47.41 26032 47.49 45.72 +.75 -6.2 MetLfe pfA N METpA 1.02 4.0 25.67 23.50 35 25.39 157 25.52 25.16 +.17 +2.2sMetroBkH n N MCB 54.09 36.35 50 53.39 374 54.10 51.86 +.69 +26.8 MettlerT N MTD 41 697.26 540.24 290 594.86 1469 595.31 564.82 +25.86 -4.0 MexcoEn A MXC 7.18 3.00 3 5.49 28 5.58 5.08 +.42 +39.7tMexEqt N MXE 1.62e .1 12.22 9.50 3 9.66 30 9.80 9.50 -.19 -5.8tMexicoFd N MXF .60 4.2 18.24 14.03 24 14.41 201 14.49 14.03 +.02 -8.5 MKors N KORS 19 70.00 32.81 2584 64.65 19576 64.86 58.63 +4.81 +2.7 Michaels Q MIK 10 27.87 17.25 2325 20.43 11152 20.57 18.68 +1.76 -15.5 MicrFoc n N MFGP 36.21 12.67 392 17.99 3326 18.08 17.32 +.23 -46.4 Microbot rs Q MBOT 3.10 .58 120 .83 1278 .91 .82 -.07 -18.8sMicrochp Q MCHP 1.45f 1.4 103.42 75.80 1536 102.15 21138 104.20 100.39 +1.10 +16.2 MicrSol n A MICR 4.29 3.19 2 3.50 49 3.63 3.44 -.12 MicronT Q MU 7 64.66 26.85 56967 61.39 246883 61.60 56.62 +2.65 +49.3 MicronetE Q MICT 1.77 .65 9 1.31 139 1.40 1.31 -.06 +17.0sMicrosoft Q MSFT 1.68 1.7 59 102.69 68.02 22151 101.63 151606 102.69 100.38 +.84 +18.8 MicroStr Q MSTR 23 196.35 122.16 35 129.96 261 133.66 129.25 -.46 -1.0 Microvisn Q MVIS 3.25 1.00 1260 1.30 3013 1.57 1.25 -.23 -20.2 MidPenn Q MPB .60 1.7 18 37.90 25.10 4 35.20 22 36.30 35.00 -1.05 +6.3 MidAApt N MAA 3.48 3.6 17 110.95 85.16 555 96.29 3116 96.59 94.22 +1.74 -4.2 MdAApt pfI N MAApI 2.13 3.3 68.51 61.56 63.88 1 64.67 63.28 -1.32 -5.1 MidConEn Q MCEP 2.52 .92 264 1.66 807 1.93 1.50 -.24 +40.7tMidatech n Q MTP 3.18 .66 810 .73 990 .93 .66 +.01 -12.6 Middleby Q MIDD 20 138.89 98.06 595 104.19 2469 104.43 98.31 +4.62 -22.8 MiddlefldB Q MBCN 1.12 2.2 16 54.90 42.10 8 51.45 40 53.45 49.55 +1.15 +6.7 MdsxWatr Q MSEX .90 2.1 29 46.74 33.96 48 42.06 392 45.24 42.06 -2.33 +5.4 MidlStBc n Q MSBI .88 2.5 24 36.50 28.70 97 34.60 542 34.73 32.09 +1.70 +6.5 MidsthBcp N MSL .28m 2.0 15.40 11.05 13 14.10 126 14.40 13.50 -.10 +6.4 MidstPet N MPO 19.04 10.87 100 12.76 355 13.38 12.56 -.47 -23.0 MidWOne Q MOFG .78f 2.3 18 37.94 30.56 12 33.73 84 34.00 33.40 +.10 +.6 Milacron n N MCRN 22.62 15.09 221 20.89 1167 20.91 19.88 +.85 +9.1 MilestnSci A MLSS 1.80 .64 14 .76 299 .88 .74 -.07 -35.7 MillerHer Q MLHR .72 2.1 17 41.85 29.25 297 34.55 1115 34.75 32.75 +1.70 -13.7 MHowHiInc N HIE 1.39 11.7 14.17 10.93 42 11.91 283 12.00 11.82 -.01 -4.5 MillerInds N MLR .72 2.7 16 29.00 23.90 15 26.90 74 27.50 26.85 -.30 +4.3 Mimecast n Q MIME 45.15 24.63 156 42.85 1344 45.00 42.46 -1.34 +49.5tMiMedx Q MDXG 26 18.25 5.80 3357 6.09 24061 8.44 5.80 -1.84 -51.7 Mind CTI Q MNDO .30e 13.7 10 2.55 2.10 25 2.19 266 2.25 2.17 -.05 -11.1 Mindbody n Q MB 45.50 21.57 1784 39.10 4714 41.20 36.85 -.10 +28.4 MinTech N MTX .20 .3 18 77.15 62.55 107 75.40 605 76.50 74.05 +1.00 +9.5 MinervaN Q NERV 10.20 4.80 73 8.50 659 8.93 8.00 -.30 +40.5 Miragen rs Q MGEN 15.91 5.01 81 7.40 696 7.61 7.21 +.08 -29.1sMiratiTher Q MRTX 47.90 2.82 710 45.90 5720 47.90 35.85 +3.50 +151.5 Misonix Q MSON 13.25 7.05 15 13.10 156 13.25 11.67 +.90 +38.6 MissP pfD N MPpD 1.31 5.1 27.67 24.63 1 25.57 16 25.68 25.43 +.14 -.4 Mistras N MG 37 23.83 17.00 55 19.90 226 20.30 19.69 +.21 -15.2 Mitcham Q MIND 4.65 2.82 20 4.14 164 4.57 3.96 -.24 +30.6sMitchm pfA Q MINDP 2.25 9.3 24.40 22.34 1 24.32 11 24.60 23.82 +.46 +4.6 MitekSys Q MITK 24 10.75 7.00 228 8.80 1144 9.25 8.60 +.05 -1.7 MitelNet g Q MITL 11.31 6.99 4256 11.02 8605 11.11 10.99 -.02 +33.9 MitsuUFJ N MUFG 8.11 5.95 1141 6.19 7559 6.29 6.12 +.04 -14.9 MiX Tele N MIXT .22e 21.00 6.68 403 18.35 933 20.50 17.36 -1.44 +43.8 MizuhoFn N MFG 4.00 3.37 434 3.53 1813 3.59 3.50 -3.0sMobileMini Q MINI 1.00 2.1 39 48.65 27.75 98 46.80 1089 48.65 45.10 +1.40 +35.7 MobileTele N MBT .53e 5.5 12.80 7.77 2059 9.70 9617 10.00 9.52 -.09 -4.8 MobileIron Q MOBL 6.78 3.20 448 4.20 1688 4.35 4.12 -.05 +7.7 Model N N MODN 19.60 12.40 153 17.85 774 18.95 17.80 -.10 +13.3 ModMed n Q MMDM 10.24 9.65 9.90 9 9.94 9.90 -.03 +1.0sModMed rt Q MMDMR .53 .30 .53 119 .53 .50 +.03 +35.9 ModMed un Q MMDMU 12.50 10.10 4 10.78 4 10.80 10.78 -.02 +2.5 Modine N MOD 14 25.75 15.25 211 19.00 921 19.25 18.10 +.85 -5.9sMoelis&Co N MC 1.88f 2.9 52 63.15 36.70 264 63.80 1409 63.93 60.15 +4.10 +31.5tMohawk N MHK 16 286.85 202.75 442 210.44 3319 210.67 202.75 +6.09 -23.7 MolecTemp Q MTEM 13.25 .35 44 6.41 231 6.99 6.10 -.13 -36.0 Moleculin n Q MBRX 3.75 .75 120 1.84 1776 1.97 1.71 +.01 -1.1 MolinaHlth N MOH 93.98 56.68 563 87.67 3551 87.98 83.31 +2.49 +14.3 MolsCoor A N TAP/A 1.64 2.3 7 94.94 58.93 70.00 0 70.00 67.01 +3.00 -16.7 MolsCoorB N TAP 1.64 2.6 10 94.02 58.75 1461 63.56 11999 63.57 60.55 +1.95 -22.6sMomenta Q MNTA 24.90 11.85 326 24.20 1592 24.90 23.80 -.30 +73.5sMomo Q MOMO 50.82 22.49 6952 52.01 28183 52.80 48.22 +2.41 +112.5 MonakGp n Q MKGI 5.07 2.00 29 2.85 74 3.00 2.68 -.04 -42.7 MonarCas h Q MCRI 30 47.92 29.37 55 45.05 200 46.51 44.64 -.69 +.5 Mondelez Q MDLZ .88 2.2 21 47.20 37.42 7717 39.78 39268 39.86 38.94 +.22 -7.1 MoneyGrm Q MGI 17.63 6.39 236 6.85 1518 7.00 6.63 +.26 -48.0sMngDB A n Q MDB 52.02 24.62 942 51.92 6816 54.03 46.72 +5.40 +74.9 MonRE N MNR .68 4.4 24 18.45 13.87 187 15.52 1160 15.78 15.43 +.06 -12.8 MonRE pfC N MNRpC 1.53 6.4 26.74 22.82 21 23.96 57 24.00 23.72 +.09 -4.3sMonPwSys Q MPWR 1.20f .9 90 137.80 93.69 491 134.26 1436 137.80 132.59 +.96 +19.5 Monotype Q TYPE .46 2.1 52 26.75 15.75 108 21.95 982 22.55 21.60 +.20 -8.9 Monro Q MNRO .80f 1.4 30 64.15 39.65 300 58.35 1057 59.05 55.35 +3.10 +2.5 MonroeCap Q MRCC 1.40 9.7 10 15.97 12.18 93 14.43 540 14.65 14.16 +.22 +4.9 MonstrBv s Q MNST 38 70.21 47.61 6596 55.48 24828 56.16 51.03 +3.98 -12.3sMoodys N MCO 1.76 1.0 39 178.72 115.59 478 179.21 2885 179.29 172.92 +6.25 +21.4 Moog A N MOG/A .25p 22 93.93 68.29 125 85.18 506 85.31 81.59 +3.12 -1.9 Moog B N MOG/B .25p 21 91.71 68.79 0 83.73 0 83.73 82.12 +.50 -5.6 MorgStan N MS 1.00 1.9 13 59.38 43.48 6413 51.91 38416 52.72 50.67 +.70 -1.0 MorgSt pfE N MSpE 1.78 6.2 30.01 27.96 45 28.68 304 28.75 28.47 +.12 -1.0 MorgSt pfF N MSpF 1.72 6.2 29.79 27.34 95 27.64 384 27.68 27.51 +.12 -2.8 MorgSt pfI N MSpI 1.59 5.8 29.01 26.51 116 27.31 722 27.40 27.01 +.30 -1.9 MorgS pfG N MSpG 1.66 6.3 28.17 25.75 14 26.54 104 26.54 26.21 +.31 -.6 MorgSt pfK N MSpK 27.72 25.55 23 25.99 524 26.02 25.81 +.19 -4.1 MS Asia N APF .14e .8 19.99 16.28 2 18.14 68 18.20 17.78 +.42 -1.4 MS China N CAF 13.33e 27.79 21.02 108 27.19 667 27.75 27.15 -.15 +16.3 MS CushHi N MLPY 1.28e 19.3 8.00 6.09 6.63 9 6.70 6.39 +.12 -6.0tMS EMD N MSD .57e 6.4 10.27 8.91 52 8.92 408 9.08 8.91 -.13 -10.6 MSEMDDbt N EDD .80m 11.3 8.37 7.01 128 7.06 1247 7.15 7.01 +.02 -8.3 MSEmMkt N MSF .05e .3 19.86 15.97 19 17.00 142 17.15 16.82 +.16 -5.0 MS India N IIF .04e 35.14 28.62 11 29.76 125 29.82 29.14 +.14 -10.2 MSJCP97 N HJV 1.75 14.7 16.72 10.00 32 11.88 63 12.24 11.48 +.54 -3.7 MkVRMB N CNY 49.12 38.95 45.71 2 46.21 45.44 -.19 +6.3 MkVRupee N INR .20p .5 45.42 39.21 40.35 0 40.35 40.35 -.15 -7.6 MSDLEur N URR 21.49 16.65 17.47 8 19.43 17.13 -.42 -3.6 MSDSEur N DRR 57.46 44.20 1 52.26 8 54.52 51.20 -.64 +7.9 MorgSt pfA N MSpA 1.01e 4.4 24.50 21.49 40 23.01 195 23.05 22.83 +.13 +1.6sMornstr Q MORN 1.00 .8 29 127.45 72.46 75 127.75 535 128.90 120.76 +6.71 +31.7 MosaicAc n N MOSC 9.90 9.49 9.66 1224 9.74 9.66 -.08 -.4sMosaic N MOS .10 .3 40 29.47 19.23 3754 29.46 20117 29.63 27.15 +1.83 +14.8 MoSys rs Q MOSY 2.70 .61 155 1.68 796 1.82 1.65 -.11 +51.4 MotifBio n Q MTFB 13.75 6.84 1 8.72 4 9.48 8.21 -.28 -19.3 MotorcarP Q MPAA 26 30.16 18.53 96 21.94 779 22.28 21.43 -.13 -12.2sMotrlaSolu N MSI 2.08 1.9 21 113.69 82.86 790 112.30 6032 113.69 108.78 +3.19 +24.3 MotusGI n Q MOTS 7.85 3.75 40 6.11 518 6.66 5.75 +.23 +39.5 MtnPDia g Q MPVE 4.10 2.35 15 2.45 76 2.65 2.45 -.13 -10.9sMovado N MOV .80 1.5 53.73 21.50 165 52.20 1090 53.73 50.10 +2.30 +62.1tMoxian n Q MOXC 4.16 1.74 25 1.99 125 2.15 1.74 -.17 -48.4 MudrickC n Q MUDS 9.94 9.55 9.63 569 9.64 9.60 +.02 +.4sMudrcC un Q MUDSU 10.35 9.98 1 10.22 28 10.35 10.16 -.09 +2.2 Mueller N MLI .40 1.3 23 37.57 25.26 185 31.38 1080 31.94 30.75 +.68 -11.4 MuellerWat N MWA .20 1.7 27 12.99 9.59 420 12.07 3398 12.20 11.90 -.04 -3.7 MultiColor Q LABL .20 .3 19 89.70 61.45 91 69.80 738 71.30 67.45 +.35 -6.7 MurphO N MUR 1.00 3.0 35.16 22.21 4356 33.74 21140 34.11 31.17 +2.14 +8.7 MurphUSA N MUSA 14 89.69 61.05 444 71.92 2532 72.46 66.51 +5.30 -10.5 MustBio n Q MBIO 13.35 6.81 41 7.07 314 7.88 6.82 -.54 -41.0 MutualFst Q MFSF .72 1.9 19 40.50 31.05 6 38.20 50 38.55 37.20 +.18 -.9 MySize n Q MYSZ 3.58 .57 299 1.11 6946 1.28 1.10 -.05 +71.1 MyersInd N MYE .54 2.6 41 24.60 15.40 129 20.50 1048 20.80 19.85 +.55 +5.1 Mylan NV Q MYL 9 47.82 29.39 4245 41.36 35378 41.60 38.30 +2.52 -2.2 MyndAn n Q MYND 5.05 1.15 202 2.40 373 2.73 2.30 -.05 -29.4 MyoKard n Q MYOK 62.83 12.60 468 47.45 2579 48.60 44.85 -1.00 +12.7 Myomo n A MYO 23.20 2.07 125 3.18 859 3.28 3.08 +.06 -15.2 Myovant n N MYOV 24.91 9.92 48 21.99 240 24.06 21.33 -1.60 +74.0 MyriadG Q MYGN 19 41.57 20.49 362 39.17 2404 39.90 38.65 -.30 +14.0N -:NBT Bcp Q NBTB 1.00f 2.5 19 40.47 31.28 100 39.45 586 39.99 38.38 +.92 +7.2sNCI BldSy N NCS 25 23.25 13.05 834 23.00 5259 23.25 18.60 +4.25 +19.2 NCR Corp N NCR 28 43.24 26.00 879 31.15 6604 32.00 29.94 +1.02 -8.4tNCS Mltst n Q NCSM 26.80 13.33 158 13.69 703 15.57 13.33 -.84 -7.1 NETgear Q NTGR 71.42 42.60 236 62.45 1073 63.60 60.59 +1.85 +6.3sNF EngSv Q NFEC 3.98 .76 308 3.99 2296 4.25 2.47 +1.43 +311.3 NGL EnPt N NGL 1.56 12.9 17.65 8.58 1343 12.05 6356 12.10 11.15 +.45 -14.2 NGL En pfB N NGLpB 2.25 9.2 25.56 23.10 67 24.49 221 24.67 24.00 +.36 +.4 NI Hldg n Q NODK 18.80 15.72 16 16.74 346 16.99 16.44 +.27 -1.4 NIC Inc Q EGOV .32 2.1 20 20.60 12.65 221 15.55 2130 16.00 15.30 +.13 -6.3sNICE Ltd Q NICE .64 .6 35 109.51 73.65 603 106.41 1712 109.51 105.83 -.53 +15.8 NII Hldg n Q NIHD 3.35 .22 334 2.29 3032 2.41 2.17 -.04 +440.1 NL Inds N NL 7 16.05 6.85 25 9.45 251 10.00 9.05 +.10 -33.7snLIGHT n Q LASR 42.79 22.14 288 34.27 1534 42.79 33.82 -6.57 +27.2 NMI Hldg h Q NMIH 13 21.92 10.10 462 18.00 2366 18.10 16.80 +1.10 +5.9 NN Inc Q NNBR .28 1.4 20 32.90 19.65 100 20.30 576 21.40 20.25 -1.00 -26.4 NRG Egy N NRG .12 .4 53 35.17 15.95 5622 33.15 23843 34.30 32.75 -.76 +16.4 NRG Yld A N NYLD/A 1.12f 6.6 35 19.91 15.30 93 16.93 727 17.43 16.89 -.23 -10.2 NRG Yld C N NYLD 1.24f 7.2 24 20.15 15.55 598 17.05 3046 17.55 17.00 -.15 -9.8 NTN Buzz rs A NTN 8.40 3.01 4 4.30 19 4.53 4.11 +.24 +2.1 NV5 Global Q NVEE 25 71.90 36.25 39 64.55 379 65.60 63.00 +.80 +19.2sNVE Corp Q NVEC 4.00 3.6 41 112.74 68.50 17 109.60 108 112.74 109.16 -.89 +27.4 NVR N NVR 23 3700.00 2311.11 33 3196.45 160 3198.95 3022.00 +161.09 -8.9snVent El n N NVT 28.93 21.00 1280 27.48 5852 28.93 26.80 +.68 +21.0 NXP Semi Q NXPI 44 125.93 90.83 6817 120.17 45705 122.24 109.32 +6.17 +2.6 Nabors N NBR .24 3.3 9.06 5.32 14604 7.24 69716 7.67 7.14 -.04 +6.0 Nabriva n Q NBRV 14.10 4.25 179 4.49 1471 4.68 4.36 +.08 -24.9 NACCO N NC .66 1.9 4 92.60 23.80 9 35.45 61 39.10 35.30 -3.15 -5.8 NakedBr n Q NAKD 1.92 1.11 139 1.38 498 1.68 1.30 -.17 -4.8 NamTai N NTP .28 2.3 44 13.90 7.70 47 12.00 163 12.20 11.49 -.20 -4.4 NanoDim n Q NNDM 6.69 1.21 33 1.33 341 1.70 1.25 -.01 -56.6 NanoString Q NSTG 17.50 5.87 91 14.26 865 14.72 12.98 +1.35 +90.9 NanoVib n Q NAOV 5.00 3.68 16 4.51 71 4.95 4.50 -.14 -3.6 NanoViric A NNVC 1.64 .48 91 .48 529 .58 .48 -.11 -46.0sNanomtr Q NANO 32 44.17 22.08 530 41.08 2043 44.17 39.64 -1.34 +64.8 NantHlth n Q NH 5.26 2.60 58 3.41 286 3.55 3.32 +.05 +11.8 NantKwst n Q NK 8.45 3.51 132 3.66 940 3.86 3.62 -.05 -18.5 Napco Q NSSC 32 12.28 7.40 23 11.75 163 12.10 11.70 -.10 +34.3sNasdaq Q NDAQ 1.76f 1.9 24 95.71 67.50 905 95.13 6003 95.71 92.33 +3.04 +23.8 Natera n Q NTRA 14.76 7.78 241 12.29 1207 12.57 11.33 +.60 +36.7 Nathans s Q NATH 1.00a 1.1 56 100.90 52.90 17 88.70 73 90.00 86.01 +1.15 +17.5 NatAmUnv Q NAUH .18 16.7 2.77 .76 3 1.08 34 1.14 1.04 -.11 -23.9sNatBkHldg N NBHC .56f 1.4 34 40.98 30.25 157 40.23 908 40.98 39.54 +.61 +24.1 NatlBnksh Q NKSH 1.19e 2.5 24 49.30 36.75 8 47.60 45 48.40 47.25 -.90 +4.7 NatlBevrg Q FIZZ 1.50e 40 129.82 83.78 362 100.04 1184 100.75 92.44 +6.38 +2.7 NatCineM Q NCMI .68 9.3 8.31 5.09 414 7.28 2893 7.51 7.22 -.17 +6.1sNatlCmce n Q NCOM 24 47.35 37.00 52 47.25 196 47.60 46.05 +.65 +17.4 NatEnrSv n Q NESR 11.33 9.39 26 10.23 203 10.30 10.01 +.03 +2.8 NatFuGas N NFG 1.66 3.2 16 59.92 48.31 244 52.07 1669 53.12 51.55 -.50 -5.2 NatGenHld Q NGHC .16 .6 28 27.93 16.21 156 27.33 1187 27.49 26.11 -.33 +39.2 NatGnH pfA Q NGHCP 1.88 7.4 26.66 22.77 3 25.45 15 25.55 25.17 +.26 +.8 NatGnH pfB Q NGHCO 1.88 7.4 26.62 22.02 9 25.40 55 25.40 25.08 +.36 +1.4 NatGnH pfC Q NGHCN 1.88 7.4 26.26 23.13 10 25.45 47 25.47 24.96 +.30 +1.7 NatGnH 55 Q NGHCZ 1.91 7.5 26.38 23.80 5 25.30 37 25.35 25.06 +.14 -.4 NatGrid N NGG 2.89e 5.2 66.02 51.44 375 55.56 3747 56.69 55.10 -.02 -5.5 NtHlthInv N NHI 4.00 5.4 17 81.60 62.71 248 73.74 1060 74.82 72.96 -.30 -2.2 NHltcre A NHC 1.92f 2.8 26 74.80 57.00 26 68.52 153 69.51 67.14 +1.51 +12.4 NatlHld rs Q NHLD 6.26 2.08 5 3.44 42 3.60 3.20 -.06 +4.2 NatInstrm Q NATI .92 2.1 53 53.57 38.25 509 43.20 2333 43.92 41.05 +.51 +3.8 NOilVarco N NOV .20 .5 45.08 29.90 2481 42.58 14832 43.00 41.40 +.73 +18.2 NatPresto N NPK 1.00a .8 16 121.40 88.80 77 119.00 227 119.25 111.80 +6.50 +19.7 NatResrch Q NRC .40 1.1 73 41.99 24.25 16 37.30 88 38.50 36.15 +1.15 NatRetPrp N NNN 1.90 4.5 19 43.90 36.25 650 41.96 4815 41.96 40.91 +.85 -2.7 NRetP pfE N NNNpE 1.43 6.0 26.38 23.40 103 23.91 301 24.13 23.67 +.24 -6.5 NtRetP pfF N NNNpF 1.30 5.7 25.58 21.97 35 22.92 152 23.04 22.22 +.53 -8.6 NSecGrp Q NSEC .20 1.3 10 18.17 11.53 4 15.72 26 16.30 15.34 -.13 -3.9sNatlStor n N NSA 1.16f 3.9 29.73 21.17 139 29.47 1348 29.73 28.52 +1.01 +8.1 NtStorAf pfA N NSApA 26.30 23.57 5 24.89 47 24.96 24.46 +.19 -4.4 NatlVis n Q EYE 43.80 27.19 290 37.74 1667 38.66 36.17 +1.17 -7.1 NatWstnLf Q NWLI .36 .1 11 368.00 276.00 3 316.55 36 318.88 309.75 +3.27 -4.4 Nationstar N NSM 14 20.71 15.95 140 17.73 625 18.05 17.66 -.11 -4.2 NatxIntV n N MVIN 47.10 43.78 0 45.40 7 45.40 45.13 +.37 +1.8 NaturlAlt Q NAII 10 12.15 9.15 10 10.85 29 11.20 10.85 -.35 +5.3 NatGsSvcs N NGS 67 29.55 22.40 25 22.75 154 23.65 22.40 -.20 -13.2sNatrlGroc N NGVC 34 11.73 4.79 143 11.10 840 11.73 10.88 -.08 +24.3 NatHlTr n Q NHTC .56f 2.6 5 29.28 14.15 88 21.67 330 22.36 21.17 -.47 +42.7 NatRsPt rs N NRP 1.80 5.5 9 37.70 22.81 16 32.50 90 32.75 31.85 +.30 +25.0 NaturesSun Q NATR .40 4.5 14.75 8.30 23 8.80 80 9.15 8.60 -.25 -23.8 NatusMed Q BABY 49 43.60 28.00 252 33.70 1227 37.95 33.60 -3.00 -11.8 Natuzzi N NTZ 2.84 1.41 10 1.63 60 1.69 1.59 -.03 +1.9 Nautilus N NLS 19 19.25 11.30 581 16.15 1525 16.25 15.15 +1.05 +21.0 NavideaBio A NAVB .68 .21 190 .24 1468 .26 .21 +.01 -33.1 Nav43 Q JSM 1.50 6.6 25.00 20.21 43 22.85 260 23.94 22.69 +.17 -3.9 Navient Q NAVI .64 4.3 8 16.97 11.48 2046 14.80 83043 15.03 14.22 +.50 +11.1sNavigCons N NCI 22 25.25 14.62 311 24.58 1171 25.25 24.44 +.08 +26.6 NavigatrH N NVGS 13.25 7.00 107 10.85 426 11.40 10.85 -.40 +10.2sNavgGp s Q NAVG .28 .5 20 61.30 45.80 63 61.05 557 61.30 59.50 +1.62 +25.4 NaviosAcq N NNA .08 11.3 1.55 .67 163 .71 961 .76 .71 -.05 -36.0 Navios pfG N NMpG 2.19 18.0 19.99 10.18 1 12.18 11 12.50 10.81 +1.18 -24.8 Navios N NM 1.90 .68 218 .81 2929 .93 .78 -.00 -32.8 NavMH pfH N NMpH 2.16 18.3 18.89 10.27 1 11.80 7 12.44 10.84 +.75 -27.6 NavMMid N NAP 2.00f 52.4 10.79 3.26 36 3.82 280 3.99 3.79 -.13 -59.9 NaviosMar N NMM 1.69f 95.5 6 2.62 1.45 452 1.77 2709 1.84 1.76 -.06 -25.0 Navistar N NAV 25 47.73 25.06 516 38.61 6291 41.42 36.43 -.31 -10.0 Navistr pfD N NAVpD 23.12 9.33 21.80 +27.5 NebulaA un Q NEBUU 10.15 9.96 0 10.01 890 10.05 10.00 -.05 -.1 NeenahP N NP 1.64 2.0 18 95.40 75.50 41 82.90 324 84.05 81.75 +1.25 -8.5 NektarTh Q NKTR 111.36 17.51 7267 54.14 82027 65.47 50.56 -36.21 -9.3sNelnet N NNI .64 1.0 14 64.00 43.80 57 61.95 246 64.00 61.64 -.14 +13.1 Nemaura n Q NMRD 6.80 2.76 8 2.80 31 3.20 2.80 -.11 -51.3sNeogen s Q NEOG 70 78.64 47.38 210 77.87 1146 78.64 75.79 +2.23 +26.3 NeoGenom Q NEO 12.95 7.08 313 12.76 2873 12.82 12.08 +.22 +44.0tNeonode Q NEON 1.42 .30 117 .32 973 .35 .30 -.00 -57.5 NeoPhoton N NPTN 9.22 4.56 503 7.10 2973 7.22 6.55 +.31 +7.9tNeosTher n Q NEOS 13.15 6.04 632 6.50 3678 7.00 6.04 -.25 -36.3 Neovasc g Q NVCN 1.89 .03 17911 .03 114837 .04 .03 -.00 -94.7 NeptuneT g Q NEPT 6 3.59 .70 291 2.53 1605 2.87 2.46 -.31 +7.2 Net1UEPS Q UEPS 9 13.20 8.05 135 9.64 884 9.94 9.51 -.12 -18.9 NetElem rs Q NETE 33.51 2.56 590 7.40 1231 7.63 6.34 +.35 -33.5sNetApp Q NTAP 1.60f 2.2 28 75.40 37.43 1763 74.35 17048 75.40 69.35 +4.64 +34.4 NetEase Q NTES 2.16e .9 9 377.64 222.32 1182 243.58 5763 243.99 233.53 +11.10 -29.4sNetflix s Q NFLX 369.83 144.25 5223 360.57 38445 369.83 355.51 +.64 +87.8 Netlist h Q NLST 1.35 .14 1370 .21 14941 .25 .20 -.02 -31.5 NtScout Q NTCT 25 38.10 23.15 1229 27.50 4280 28.30 26.50 +.80 -9.7 Netshoes n N NETS 21.15 2.00 162 2.83 717 3.00 2.68 +.03 -64.2 NetSolTch Q NTWK 34 6.60 3.09 63 6.10 335 6.45 6.05 -.20 +29.5 Netw1Tch A NTIP .10 3.3 9 4.60 2.25 61 3.00 164 3.08 2.75 +.10 +25.0 NBCAInt A NBW .74 5.9 14.61 12.51 30 12.69 110 12.73 12.58 +.03 -6.7 NeuB HYld A NHS .96 8.8 12.35 10.81 78 10.95 464 10.97 10.87 +.02 -6.9 NBIntMu A NBH .90 6.6 16.00 13.42 75 13.67 201 13.72 13.61 -.04 -7.6 NBNYInt A NBO .58 5.0 13.06 11.46 13 11.62 62 11.62 11.51 +.05 -4.4 NBRESec A NRO .36 7.1 5.70 4.29 124 5.08 588 5.10 4.98 +.07 -8.1 Neuralst rs Q CUR 6.60 .88 35 1.70 413 1.78 1.68 +.01 -1.2 NeurMx rs Q NURO 4.40 1.20 32 1.34 167 1.38 1.31 +.01 -22.5sNeurcrine Q NBIX 101.72 41.76 589 99.31 4137 101.72 96.14 +.82 +28.0 Neurotrpe n Q NTRP 11.19 3.40 24 10.56 101 10.95 9.75 +.12 +50.0 NevGCas A UWN 24 2.86 1.87 4 2.16 91 2.26 2.09 -.12 -19.1 NevroCorp N NVRO 94.34 65.00 369 78.20 1742 78.40 75.00 +.76 +13.3 Nevsun g A NSU .04 1.2 3.86 1.96 641 3.44 2418 3.45 3.24 +.21 +41.0 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Saturday, June 9, 2018

PAGE 63

NewAgeB n Q NBEV 7.20 1.62 124 1.71 902 1.78 1.70 -.05 -21.2 NewAmHi N HYB .78a 8.9 10.20 8.48 25 8.74 152 8.74 8.66 +.06 -7.0 NewConcEn A GBR 28 2.45 1.16 10 1.39 114 1.42 1.38 +.01 -10.8 NE Realty A NEN 1.00 1.5 2 75.25 65.10 66.00 1 66.70 65.45 -.25 -10.0tNwGold g A NGD 4.25 2.16 2263 2.17 15456 2.30 2.15 -.10 -34.0 NewHome N NWHM 10 13.55 9.53 41 10.47 285 10.59 9.90 +.48 -16.4 NwIreland N IRL 2.15e 1.3 14.17 11.88 6 12.15 61 12.30 12.08 +.01 -3.0 NJ Rscs s N NJR 1.09 2.7 13 45.45 35.55 326 40.80 3101 44.05 40.75 -3.15 +1.5 NewLink Q NLNK 19.30 3.75 272 5.19 2398 5.40 5.00 -.07 -36.0sNewMedia N NEWM 1.48 8.2 31 17.95 12.74 382 17.94 2800 18.00 16.66 +1.16 +6.9 NwMtnFin N NMFC 1.36 9.7 10 14.80 12.05 216 13.95 1283 14.00 13.70 +.05 +3.0 NewOriEd N EDU .40e 51 108.40 69.91 994 105.00 6048 105.54 98.83 +3.60 +11.7sNewRelic N NEWR 110.08 39.11 745 104.36 5626 110.08 102.18 +.58 +80.6 NewResid N NRZ 2.00 11.0 6 18.43 15.04 2111 18.21 12517 18.21 17.75 +.41 +1.8 NewSenInv N SNR 1.04 14.1 13 10.57 6.77 821 7.38 4252 7.82 7.26 -.04 -2.4 NY&Co N NWY 4.45 1.28 174 4.20 953 4.44 4.19 -.03 +46.9 NY CmtyB N NYCB .68 5.7 14 14.53 11.48 3102 11.99 16245 12.06 11.61 +.38 -7.9 NY Cmt pfA N NYCBpA 30.39 26.12 24 27.29 171 27.73 27.11 -.01 -4.6 NYCmty un N NYCBpU 3.00 6.1 56.99 48.75 1 49.21 13 49.70 49.04 +.20 -3.0 NYMtgTr Q NYMT .80 13.0 9 6.69 5.35 801 6.14 5042 6.20 6.10 -.5 NYMtT pfB Q NYMTP 1.94 8.2 26.00 18.66 7 23.76 26 23.79 23.55 +.21 -6.1 NYMtT pfC Q NYMTO 1.97 8.1 25.56 22.97 1 24.25 28 24.30 23.91 +.30 -1.0 NYMtgT pfD Q NYMTN 2.00 8.4 25.27 22.53 4 23.79 70 23.80 23.55 +.18 -3.6 NY REIT rs N NYRT 4.85c 19.81 15.04 104 18.68 512 18.86 17.98 +.55 NY Times N NYT .16 .7 25.70 16.95 1380 23.45 16661 23.60 22.85 +.45 +26.8 NewatrTc n Q NEWA 28.20 7.60 101 15.59 570 16.22 13.15 +.80 +66.0 NewellRub N NWL .92f 3.7 5 55.08 22.60 5852 24.68 39824 24.75 22.69 +1.56 -20.1 NewfldExp N NFX 15 35.20 22.72 2092 29.15 16918 30.44 27.76 -.80 -7.5tNewmrkGp Q NMRK 14.81 13.29 595 13.65 1323 13.70 13.12 +.21 -5.0 NewMarket N NEU 7.00 1.8 21 477.10 358.33 43 399.02 270 403.82 382.31 +12.59 +.4 NewmtM N NEM .56 1.5 29 42.04 31.42 3108 38.38 19334 38.92 38.15 -.12 +2.3 NewpkRes N NR 11.15 6.58 476 10.30 2235 10.90 10.30 -.55 +19.8 NewsCpA Q NWSA .20 1.3 17.29 12.84 1478 15.82 14671 15.86 15.22 +.61 -2.4 NewsCpB Q NWS .20 1.2 17.70 13.10 449 16.15 1412 16.30 15.60 +.55 -2.7sNewtekBsn Q NEWT 1.72e 8.5 20.76 15.68 159 20.12 1197 20.76 17.70 -.06 +8.8 Newtek 22 Q NEWTZ 1.88 7.2 27.50 25.47 25.94 3 25.99 25.77 -.17 -2.2 Newtek23 n Q NEWTI 1.56 6.1 25.99 25.00 4 25.60 20 25.90 25.50 +.10 +2.0 NexGen g A NXE 2.85 1.65 594 2.25 2264 2.36 1.96 +.19 -12.1 Nexeo Sol Q NXEO 11.14 6.74 103 9.66 573 9.80 9.54 +.09 +6.2 NexPtCr rs N NHF 2.40m 10.7 25.64 21.30 642 22.50 2274 22.55 22.14 +.36 -11.0 NxPtRsT n N NXRT 1.00 3.6 9 29.40 22.84 96 27.77 372 28.64 27.37 -.06 -.6 NexstarM Q NXST 1.50 2.1 6 82.95 56.65 846 70.60 2960 70.75 65.20 +3.75 -9.7 NextDec n Q NEXT 20.00 3.95 20 6.45 123 7.53 6.00 -.56 -22.5 NxtEraLP N NEP 1.57f 3.6 31 45.83 34.76 200 44.03 687 45.50 43.25 -.02 +2.1 NextEra 72 N NEEpI 1.28 5.1 25.48 23.17 8 25.03 75 25.08 24.84 +.10 +.2 NextEra 73 N NEEpJ 1.25 5.0 25.62 22.88 19 24.96 104 24.97 24.62 +.21 NextEra76 N NEEpK 25.99 23.62 28 25.00 211 25.08 24.87 -2.2 NxtEra pfQ N NEEpQ 3.19 4.6 73.50 63.25 35 69.75 152 72.34 69.12 -2.31 +.2 NextEraEn N NEE 4.44f 2.8 12 166.62 138.00 1807 156.80 10392 163.09 155.46 -5.17 +.4 NxtEra pfR N NEEpR 59.02 52.85 2 55.30 25 56.62 54.07 -.81 -1.6 NiSource s N NI .78 3.3 29 27.76 22.44 2629 23.52 15156 24.94 23.36 -1.22 -8.4 NiaM pfB N NMKpB 3.60 3.8 104.75 94.00 94.35 0 94.35 94.35 +.23 -1.8 NiaM pfC N NMKpC 3.90 4.0 107.80 94.40 0 98.00 0 98.00 97.62 -1.1 NichFncl h Q NICK 21 9.49 7.59 2 8.66 20 8.74 8.60 -.03 -1.6 NicoletBc n Q NCBS 16 61.98 49.35 17 57.15 96 58.03 56.59 -.34 +4.4 Nielsen plc N NLSN 1.40f 4.5 18 43.61 29.51 2627 31.24 19438 31.30 29.67 +1.76 -14.2 NightstTh n Q NITE 24.94 10.01 44 14.56 187 14.72 13.81 -.43 +11.0sNikeB s N NKE .80 1.1 71 75.91 50.35 5440 74.90 28664 75.91 72.79 +2.14 +19.7 NoahHldgs N NOAH 37 69.56 25.98 623 65.14 3173 65.81 61.80 +2.55 +40.8 NobilisH n A HLTH 1.95 1.15 125 1.30 796 1.35 1.25 +.05 -3.7 NobleCorp N NE .08 1.4 6.33 3.14 4182 5.90 25083 6.10 5.44 +.27 +30.5 NobleEngy N NBL .44 1.3 34 37.67 22.99 6859 34.06 25076 36.05 33.69 -1.59 +16.9 NobleMid n N NBLX 1.91e 13 57.98 41.90 141 52.66 969 55.38 52.50 -1.05 +5.3 NokiaCp N NOK .19e 3.3 6.59 4.51 7496 5.84 54796 5.96 5.81 -.01 +25.3sNomadF n N NOMD 18.40 13.54 791 18.24 6080 18.40 17.72 +.53 +7.9 Nomura N NMR 6.83 5.13 271 5.21 1244 5.29 5.17 -.01 -10.5 Noodles Q NDLS 9.95 3.35 224 9.45 1845 9.80 8.20 +.95 +80.0sNorbord n N OSB 1.29 2.9 45.45 29.03 66 44.39 609 45.45 42.32 +2.18 +31.3 NordicAOff N NAO .18 16.1 1.60 1.02 47 1.12 310 1.14 1.09 +.01 -6.6 NordicAm N NAT .41e 17.2 6.70 1.82 856 2.38 7082 2.60 2.24 +.03 -3.3 Nordson Q NDSN 1.20 .9 22 151.84 107.16 189 132.92 1005 133.02 126.52 +6.20 -9.2 Nordstrm N JWN 1.48a 2.8 20 54.00 37.79 1625 52.47 10614 53.41 49.74 +2.88 +10.7 NorflkSo N NSC 2.88 1.9 23 157.15 111.44 1166 154.23 7703 156.17 148.60 -1.00 +6.4 NorSys Q NSYS 81 6.24 2.77 7 3.23 12 3.32 3.17 -.01 -16.2 NEurO N NRT .78e 9.0 10 9.40 5.94 19 8.63 75 8.86 8.42 -.02 +24.0 NoWestCp N NWE 2.20 4.2 15 64.47 50.01 342 52.01 2256 53.89 51.53 -.99 -12.9 NorestB Q NBN .04 .2 19 29.95 18.55 10 22.15 63 22.40 21.80 +.10 -4.3 NDynMn g A NAK 2.34 .43 1047 .59 13289 .69 .47 +.10 -66.5 NthnO&G A NOG 33 2.97 .63 2396 2.66 19131 2.82 2.38 -.04 +29.8sNthnTech Q NTIC .40 1.2 35 33.38 14.95 3 32.25 32 33.38 31.28 +.25 +30.3 NorTrst Q NTRS 1.68 1.6 20 110.81 85.69 548 106.92 3584 107.83 104.22 +1.58 +7.0 NthnTr pfC Q NTRSP 1.46 5.4 27.93 25.00 34 27.18 111 27.35 26.73 +.34 +3.5 NorthfldBc Q NFBK .40 2.4 22 18.39 15.14 97 16.75 447 16.97 16.37 +.38 -1.9sNthrim Q NRIM .96f 2.4 17 40.90 26.31 28 39.85 145 40.90 39.85 +.09 +17.7 NorthropG N NOC 4.80f 1.4 36 360.88 252.82 849 338.63 4682 340.14 328.43 +8.64 +10.3 NStREur n N NRE .60 4.2 14.81 10.08 329 14.22 2012 14.32 13.90 +.24 +5.9sNwstBcsh Q NWBI .68 3.8 19 17.88 14.95 282 17.81 1650 17.91 17.33 +.47 +6.5 NwstNG N NWN 1.88 3.2 69.50 51.50 98 57.90 788 60.03 57.65 -1.65 -2.9 NwstPipe Q NWPX 22.00 14.33 22 21.32 122 21.58 21.21 -.10 +11.4 NorwCruis N NCLH 16 61.48 50.16 889 51.75 10370 53.45 50.26 -1.43 -2.8 NorwdFn s Q NWFL .88 2.8 25 35.72 24.50 8 31.93 47 32.82 30.09 +.43 -3.2 NovaLfstyl Q NVFY 3.10 1.06 62 1.82 233 1.98 1.79 -.02 -24.2sNovaMeas Q NVMI 18 32.00 20.55 110 30.60 953 32.00 29.99 +.71 +18.1 NovaBay rs A NBY 5.00 2.00 101 2.80 152 2.85 2.05 +.50 -27.3 NovaGld g A NG 5.05 3.35 907 4.45 5514 4.71 4.42 -.23 +13.2 Novan n Q NOVN 7.33 2.65 26 3.13 525 3.24 2.89 -.05 -25.8sNovanta Q NOVT 68.00 33.45 163 66.20 1006 68.00 64.60 +.60 +32.4 Novartis N NVS 2.75e 3.7 15 94.19 74.11 1325 75.21 8101 76.02 74.55 -.39 -10.4 Novavax Q NVAX 2.75 .91 2090 1.60 15571 1.64 1.56 -.02 +29.0 Novelion rs Q NVLN 10.68 3.08 43 4.06 234 4.26 3.55 +.17 +30.1 NovoNord N NVO .96e 2.1 58.37 41.03 3531 44.93 10284 47.99 44.78 -2.90 -16.3 NovoCure n Q NVCR 32.00 13.35 420 30.75 5514 32.00 27.90 -1.20 +52.2 NovumeS n Q NVMM 4.75 1.52 11 2.00 38 2.15 1.55 +.32 -55.8 NovusTher rs Q NVUS 8.61 3.12 48 6.35 244 7.83 6.24 -1.36 +56.4 NOW Inc N DNOW 18.37 9.12 896 13.81 5044 14.31 13.58 +.02 +25.2sNuSkin N NUS 1.47 1.8 39 84.00 53.50 340 82.17 2152 84.00 81.17 -1.00 +20.4sNuCana n Q NCNA 32.00 9.32 20 28.24 161 32.00 26.21 +1.24 +179.3 NuVasive Q NUVA 34 81.68 44.62 506 52.87 2489 53.22 51.35 +1.52 -9.6 NuanceCm Q NUAN 19.49 12.18 2185 13.83 9868 14.15 13.55 +.24 -15.4 Nucor N NUE 1.52 2.3 16 70.48 51.67 1814 66.85 12442 67.32 65.24 +1.05 +5.1 Nush EnhYl N NUAG 24.87 23.37 6 23.50 65 23.63 23.48 -.16 -3.8 Nush 1-5yr N NUSA 25.18 24.26 24.35 5 24.35 24.34 -.01 -1.7sNushLCGr N NULG 35.08 28.24 6 34.96 17 35.08 34.37 +.71 +12.0 NushLCVal N NULV 30.70 26.13 1 29.14 9 29.14 28.67 +.52 +2.0sNushMCGr N NUMG 32.76 26.52 9 32.06 46 32.76 31.32 +.88 +9.2 NushMCVal N NUMV 29.85 25.55 5 28.21 16 28.34 27.77 +.47 sNushSmCap N NUSC 30.96 25.30 9 30.98 57 31.15 30.39 +.64 +8.9sNushShTrm N NURE 27.44 23.57 0 27.28 1 27.44 27.17 +.26 +3.6 NushEsg ef N NUDM 27.24 Nus AgBd n N NUBD 25.60 23.98 0 24.19 48 24.25 24.13 -.07 -3.0 NustarEn N NS 2.40m 9.5 25 47.99 19.22 642 25.37 3755 26.31 25.14 -.03 -15.3 NustEn pfA N NSpA 2.13 9.0 27.03 21.53 16 23.54 135 23.64 23.01 +.45 -5.3 Nustar pfB N NSpB 1.91 8.9 25.75 20.00 20 21.54 201 21.71 21.44 +.05 -4.9 Nustar pfC N NSpC 26.43 22.31 31 23.93 678 24.01 23.47 +.44 -7.8 NustarGP N NSH 1.32m 9.5 25.25 10.40 114 13.95 839 14.35 13.70 +.15 -11.1 Nustar 43 N NSS 1.91 7.4 25.80 24.55 16 25.68 211 25.75 25.55 +.16 +2.7 Nutanix n Q NTNX 60.00 16.64 1959 56.19 13988 59.00 54.67 -.53 +59.3 NutriSyst Q NTRI 1.00 2.8 20 67.95 26.06 383 35.25 3759 38.20 34.50 -1.75 -33.0 Nutrien n N NTR .40p 54.35 40.41 1698 52.67 9413 53.11 50.20 +1.91 +1.5sNuvectra Q NVTR 19.54 7.60 135 19.96 798 20.28 17.09 +2.25 +157.2 NuvNYVl2 n N NYV 15.50 13.22 4 13.53 44 13.65 13.46 +.08 -5.7 NuvCr22 n N JCO 10.10 9.26 16 9.36 170 9.40 9.31 +.01 -1.4 Nuv Mun21 N NHA 10.96 9.29 6 9.50 65 9.58 9.35 +.04 +.6 NuvHiInO n N NMZ 13.91 12.28 65 12.65 624 12.72 12.61 +.03 -7.1 Nuv Pf22 n N JPT 27.14 23.35 2 23.91 70 23.99 23.71 +.06 -4.8tNuv 11-21 n N JHB 10.15 9.42 123 9.47 719 9.71 9.42 -.03 -4.9 NuvCA V2 n N NCB 18.40 15.24 1 15.66 25 16.02 15.55 +.12 -7.9 NvHiInDc19 N JHD 10.36 9.72 34 9.82 229 9.86 9.79 -2.0 Nuv RE In N JRS 11.90 9.39 87 9.99 625 10.00 9.86 +.04 -11.3 NuvMO Pr N NOM 17.58 12.87 6 13.20 20 13.52 13.06 -.13 -5.4 NuvAllCEn N JMLP 1.37 16.7 9.62 6.79 50 8.20 178 8.36 8.15 -.06 -4.2 NuvAZ N NAZ .80 6.3 15.43 12.57 29 12.72 116 12.90 12.67 -.14 -10.0 NuvBldAm N NBB 1.34 6.6 22.13 19.95 45 20.29 271 20.47 20.28 -.12 -7.7 NBldAmOp N NBD 1.30 6.0 23.08 21.51 3 21.83 36 21.95 21.78 -.07 -5.3 NCaAMTFr N NKX .86 6.4 16.17 13.30 89 13.57 500 13.68 13.52 -.10 -11.7 NCADvA N NAC .91 6.8 15.58 13.18 209 13.35 1400 13.48 13.35 -.12 -6.7 NCalMunV N NCA .47 5.0 10.70 9.16 82 9.42 292 9.52 9.41 -.08 -7.6 NuvCASel N NXC .63a 4.5 17.17 13.51 24 14.02 64 14.18 13.94 -.03 -6.0 NCTPI N NTC .68a 5.8 12.56 11.38 19 11.75 69 11.79 11.69 -.01 -1.5 NuvCorEqA N JCE 1.21a 8.0 16.19 13.95 37 15.22 183 15.26 15.01 +.17 +4.2 NvCredStr N JQC .62 7.6 8.76 7.90 261 8.11 1881 8.12 8.00 -.01 -1.3 NvDvrsDiv N JDD 1.04 8.5 13.25 11.50 35 12.23 221 12.42 12.18 +.02 -.5 NuvDivA N NAD .85a 6.4 14.46 12.92 213 13.25 1335 13.29 13.17 -.03 -5.8 NvDow30DO N DIAX 1.06 5.5 20.00 15.43 77 19.19 526 19.73 19.12 -.37 +1.9 NuEnMLP N JMF 1.35 12.2 13.60 9.65 124 11.06 657 11.26 11.02 -.03 -2.9 NEnhMuV N NEV .96a 7.0 15.25 13.18 52 13.71 329 13.81 13.60 -.05 -3.5 NuvFloat N JFR .72 6.7 12.02 10.66 96 10.78 1117 10.87 10.67 -.09 -3.8 NuvFltOp N JRO .76a 7.1 11.90 10.43 72 10.62 628 10.66 10.52 -.04 -6.8 NvGADiv2 N NKG .64a 5.7 13.55 11.25 26 11.34 69 11.40 11.32 -.04 -9.8tNuvGblHIn N JGH 1.58 10.1 17.45 15.43 59 15.63 645 15.69 15.43 -.08 -7.6 NuvHi2020 N JHY .68 6.9 10.50 9.67 32 9.88 149 9.93 9.84 +.09 -.3 NuvHIDec18 N JHA 10.17 9.67 37 9.82 201 9.83 9.80 -.02 -.9 NuvEnhMu N NVG 15.83 14.06 309 14.89 1839 15.05 14.88 -.14 -3.6 NNYAmtF N NRK .70 5.8 13.44 11.88 80 12.14 539 12.20 12.10 +.01 -6.3 NuvAmtFr N NEA .75a 5.8 14.18 12.70 295 12.98 1822 13.04 12.92 -.06 -5.6 NuvIntMu N NID .68 5.5 13.77 12.10 119 12.51 734 12.53 12.36 -.05 -3.7 NvIntQMu N NIQ .57 4.6 13.49 12.22 18 12.45 129 12.55 12.40 -.10 -3.3 NMDPI N NMY .67a 5.5 13.27 11.88 13 12.10 175 12.27 12.08 -.17 -3.8 NvMAP N NMT .71a 5.6 15.00 12.52 8 12.54 65 12.77 12.53 -.13 -12.1 NMIQI N NUM .74 5.9 14.05 12.41 13 12.71 118 12.77 12.69 -.03 -4.1 NuvMNMu N NMS .80 5.9 17.00 13.31 4 13.60 17 13.64 13.55 -.03 -7.5 NuvMtgOp N JLS 1.52 6.4 26.33 23.10 89 23.58 171 23.79 23.50 +.10 -4.5 NuMtgOp2 N JMT 1.53 6.7 25.40 22.21 1 22.73 20 23.09 22.73 -.11 -4.3 NuvMultM N JMM .48 6.8 7.77 6.60 25 7.10 91 7.19 7.07 -6.8 NvMuI N NMI .50a 4.5 12.87 10.77 10 11.18 69 11.42 11.18 -.18 -3.3 NuvMuVal N NUV .39a 4.1 10.46 9.32 254 9.59 1357 9.60 9.50 +.03 -5.3 Nv AMT-Fr N NUW .78a 5.0 18.59 15.49 11 15.67 158 15.78 15.67 -.08 -9.2sNvNq100Dy Q QQQX 1.48 5.3 28.19 19.58 194 27.68 836 28.19 27.36 +.22 +14.3 NuvNJDiv N NXJ .82a 6.3 14.04 12.86 48 13.02 377 13.12 13.01 -.09 -4.9 NuvNJMV A NJV .59a 4.2 15.45 14.55 14.14 -1.7 NNYDvA N NAN .80a 6.3 14.57 12.39 64 12.60 386 12.75 12.58 -.03 -8.9 NNYMV N NNY .39a 4.2 10.65 9.03 12 9.25 102 9.35 9.22 -.10 -2.6 NuvNYSel N NXN .55 4.3 14.37 12.58 5 12.72 61 12.93 12.69 -.17 -6.7 NNCPI N NNC .59a 4.8 13.67 12.06 24 12.28 95 12.37 12.25 -.03 -4.8 NOHQI N NUO .80 5.8 15.46 13.48 12 13.78 159 13.85 13.73 +.01 -5.9 NvPA N NQP .81a 6.4 13.78 12.34 13 12.58 370 12.62 12.50 -.02 -4.3 NuvPf&Inc N JPI 1.95a 8.1 25.61 23.00 23 23.94 147 24.08 23.84 -.14 -3.3 NvPfdInco N JPC .80 8.1 10.75 9.60 96 9.88 995 9.92 9.76 -.02 -4.4 NuvQPf2 N JPS .70 7.4 10.47 9.24 225 9.42 2235 9.48 9.35 -.04 -7.6 NuvREAst N JRI 1.49a 9.1 19.00 15.75 65 16.39 350 16.48 16.35 +.02 -7.9 NuvEqtP N BXMX 1.00 7.0 14.44 13.00 223 14.28 1000 14.41 14.19 +.08 +.2sNEqPrmG N SPXX 1.04 5.6 19.40 14.92 168 18.42 408 19.88 18.38 -.20 +6.4 NvSMM N NIM .31a 3.2 10.55 9.49 11 9.67 104 9.78 9.65 -.05 -2.9 NSTFI N NXP .55a 3.9 15.16 13.85 25 14.09 141 14.13 13.98 +.00 -3.6 NSTFI2 N NXQ .53a 3.9 14.33 13.28 6 13.63 90 13.65 13.60 -2.2 NSTFI3 N NXR .55a 3.8 15.69 14.04 20 14.35 106 14.62 14.32 -.18 -5.5 NuvSnIn N NSL .42 6.5 6.98 6.28 111 6.42 759 6.51 6.39 -.09 -1.4 NuShDCrd N JSD 1.16a 6.8 18.05 16.45 24 17.15 136 17.15 17.00 +.01 +3.1 Nv TA Div N JTD 1.23 7.2 18.44 15.66 21 17.12 153 17.12 16.80 +.27 -2.6 NvTxATR N JTA 1.04 7.7 14.69 12.50 45 13.38 139 13.48 13.23 +.20 -4.1 NTXQI N NTX .65 5.1 14.94 12.42 14 12.95 105 13.05 12.86 -.11 -9.7 NVAPI N NPV .65a 5.3 13.46 12.08 26 12.34 91 12.44 12.28 -.04 -3.7tNuverEnv n A NES 26.50 9.00 10 9.65 127 13.75 9.00 -3.45 -46.9sNvidia Q NVDA .60 .2 49 266.59 138.58 9002 262.28 58277 266.59 257.70 +4.66 +35.5 NxStageMd Q NXTM 29.93 22.01 205 27.74 1655 28.00 27.24 +.31 +14.5 Nxt-ID wt Q NXTDW 3.42 .08 .39 -41.8 Nxt-ID rs Q NXTD 8.59 1.01 624 1.69 1414 1.89 1.65 -.20 -51.7 NymoxPh Q NYMX 4.69 3.00 215 3.53 756 3.80 3.27 -.01 +7.0O -:O2Micro Q OIIM 2.15 1.30 170 1.69 233 1.73 1.63 +.02 +1.4 sOCI Ptrs N OCIP .70e 6.4 31 11.15 6.76 9 10.95 247 11.15 10.90 +.95 +36.0sOFG Bncp N OFG .24 1.6 11 14.85 7.80 230 14.75 1276 14.90 14.05 +.55 +56.9 OFG pfA N OFGpA 1.78 7.4 25.70 21.39 7 24.20 18 24.20 23.88 +.26 +.3 OFG pfB N OFGpB 1.75 7.4 24.78 20.77 2 23.73 47 23.74 23.41 +.37 +7.6 OFG pfD N OFGpD 1.78 7.3 25.24 21.29 3 24.41 46 24.47 23.95 +.36 +8.8 OFS Cap Q OFS 1.36a 11.4 10 14.34 10.41 83 11.93 217 12.24 11.16 +.75 +.3 OFS C25 n Q OFSSL 1.59 6.4 25.38 24.01 1 24.88 13 24.92 24.52 +.33 -.1 OGE Engy N OGE 1.33 3.9 18 37.32 29.59 1764 33.75 8275 34.81 33.48 -.63 +2.6 OHA Inv Q OHAI .08 5.5 36 1.68 .85 21 1.45 169 1.64 1.45 -.15 +26.1 ONEGas N OGS 1.84 2.6 21 79.51 62.20 198 70.58 1086 74.70 70.33 -3.88 -3.7 OP Bancp n Q OPBK 13.08 11.54 141 12.29 327 12.40 12.05 -.02 -1.3sOReillyAu Q ORLY 19 287.66 169.43 487 283.13 3230 287.66 272.94 +10.65 +17.7 OSI Sys Q OSIS 66 96.64 50.50 112 73.58 651 73.70 69.39 +3.74 +14.3 OakVlyBcp Q OVLY .26e 1.2 19 23.89 13.61 9 22.01 48 22.50 21.20 +.72 +12.6 OaktreeC N OAK 3.59e 8.5 12 48.50 38.80 199 42.00 1016 42.35 41.05 +.45 -.2 OaktrSpL Q OCSL .38 7.6 5.91 3.90 151 4.98 1284 5.03 4.91 +1.8 OaktrSp28 Q OCSLL 1.53 6.2 25.77 24.01 2 24.67 16 24.82 24.52 -.13 -2.1 OaktStInco Q OCSI .56e 6.7 11 9.09 7.03 43 8.33 319 8.43 8.24 -.04 -.8 OasisMid n N OMP 1.57 8.6 19.78 15.57 31 18.36 142 19.09 18.16 -.32 +5.3 OasisPet N OAS 13.70 6.69 6899 12.86 45565 13.38 12.22 -.33 +52.9 OasmiaPh n Q OASM .02p 3.17 .80 4 1.46 21 1.49 1.30 +.12 +65.7tObalonT n Q OBLN 11.95 2.17 29 2.21 304 2.52 2.17 -.32 -66.6 ObsEva n Q OBSV 15.81 5.00 57 14.66 113 14.66 12.73 +1.46 +50.2 Obsidian g N OBE 1.44 .82 361 1.14 4819 1.18 1.07 +.03 -8.1sOcciPet N OXY 3.08 3.6 87.67 57.84 5527 85.47 30261 87.67 84.48 +1.14 +16.0 OceanBio Q OBCI .05e 5.71 3.26 2 3.64 27 3.80 3.59 -.07 -16.1 OceanPw rs Q OPTT 2.54 1.02 394 1.11 2057 1.19 1.11 -.01 +.9 vjOceanR rs Q ORIG 138.84 20.22 305 28.68 1757 29.19 26.52 +.95 +7.0 Oceaneerg N OII .60 2.5 26.95 17.11 973 24.28 4414 24.74 23.12 +.61 +14.9sOceanFst Q OCFC .60 2.0 18 30.89 24.02 275 30.72 1414 30.89 29.65 +1.07 +17.0 Och-Ziff N OZM .87e 42.0 23 3.95 1.91 233 2.07 2156 2.14 1.98 +.06 -17.2 Oclaro Q OCLR 14 10.93 5.61 1919 9.05 11671 9.28 8.60 +.37 +34.3 OconeeFed Q OFED .40 1.4 31 30.49 25.55 5 28.55 18 29.52 28.46 -.78 -.5 OcularTher Q OCUL 11.79 3.30 323 7.22 2250 7.39 6.58 +.41 +62.2 OcwenFn N OCN 4.84 2.60 323 4.51 2721 4.62 4.45 +.03 +44.1 OdonateT n Q ODT 32.00 15.15 35 27.39 187 28.00 24.05 +1.57 +9.6 OdysMr rsh Q OMEX 13.75 3.00 27 9.06 175 9.50 8.56 +.08 +140.3 OfceDpt Q ODP .10 3.5 6 6.26 2.00 8187 2.84 54389 2.89 2.48 +.37 -19.8sOhioValB Q OVBC .84 1.6 33 55.03 29.05 12 51.50 70 55.03 48.70 +2.80 +27.5 OhrPhar h Q OHRP 2.18 .18 138 .21 1395 .24 .20 -.01 -89.0 Oi SA C N OIBR/C 9.71 4.46 19 5.02 143 5.29 4.49 +.15 -10.8 OilStates N OIS 38.95 20.23 1092 33.80 3590 35.40 33.43 -1.40 +19.4 Oil-Dri N ODC .92f 2.1 22 50.82 35.42 15 44.79 110 45.08 39.76 +4.40 +7.9sOkta n Q OKTA 61.00 21.52 4016 51.28 25697 61.00 49.12 -6.07 +100.2sOldDomFrt Q ODFL .52 .3 39 160.36 90.31 411 160.64 2628 161.04 151.02 +1.41 +22.1 OldLnBc Q OLBK .40f 1.2 21 35.25 26.01 69 34.65 412 34.90 34.27 +.26 +17.7sOldNBcp Q ONB .52 2.8 25 18.95 15.38 787 18.90 4015 18.95 18.15 +.73 +8.3 OldPoint Q OPOF .44 1.6 21 34.82 24.07 4 27.15 37 27.75 26.74 -.05 -8.7 OldRepub N ORI .78 3.6 19 22.34 17.92 1094 21.50 9569 21.53 20.84 +.67 +.6 OldSecBc Q OSBC .04 .3 15 15.55 10.75 121 15.10 536 15.40 15.00 -.10 +10.6 OlScCTrI pf Q OSBCP .78 7.4 10.70 10.31 10.52 28 10.61 10.45 -.08 +.9 Olin N OLN .80 2.4 10 38.84 27.79 1997 33.06 8335 33.30 32.11 +.84 -7.1sOllies n Q OLLI 34 77.50 38.45 9471 72.45 15821 77.50 70.65 +1.90 +36.1 OlympStl Q ZEUS .08 .3 14 25.84 16.43 81 23.14 463 24.05 22.99 -.33 +7.7 OmegaFlex Q OFLX .96f 1.4 44 76.63 53.50 22 68.99 64 70.82 68.21 -1.05 -3.4 OmegaHlt N OHI 2.64 8.6 11 34.84 24.90 1994 30.62 7858 30.75 30.01 +.24 +11.2 Omeros Q OMER 27.09 8.36 688 18.33 4137 21.12 17.79 -2.50 -5.7 Omnicell Q OMCL 55.40 39.75 305 50.15 1875 50.70 47.60 +2.40 +3.4 Omnicom N OMC 2.40 3.2 16 84.16 65.32 906 73.90 6795 73.96 71.82 +1.63 +1.5 Omnova N OMN 11.90 8.10 46 10.45 424 10.70 10.10 +.25 +4.5sOnDeckCap N ONDK 7.30 3.98 302 7.30 2654 7.38 6.58 +.65 +27.2 OnSmcnd Q ON 13 27.10 13.65 7077 25.20 37115 26.38 25.05 -.55 +20.3 OnTrack Q OTIV 2.94 .93 85 1.20 509 1.25 1.17 -.05 -11.8 OncoMed Q OMED 5.56 1.74 29 2.85 210 3.09 2.82 -.13 -30.5 Oncobiolog Q ONS 2.30 .78 39 .95 121 .99 .90 +.03 -26.8 OncoCyte n A OCX 7.64 1.10 13 2.75 313 3.50 2.56 -.55 -40.9sOncolBio n Q ONCY 7.40 5.80 74 6.97 517 7.40 6.11 +.71 +11.3 Onconva rs Q ONTX 2.83 .33 12094 .61 71660 .73 .39 +.20 -59.7 OncoSec rs Q ONCS 2.95 .88 381 1.49 2952 1.65 1.47 -.13 -8.3 OneGpHosp Q STKS 3.10 1.32 10 2.51 384 2.60 2.34 +.07 +5.0tOneHorz rs Q OHGI 3.38 .49 167 .51 2261 .56 .49 -.04 -63.6 180 DgrCap Q TURN 2.45 1.45 155 2.30 473 2.33 2.16 +.10 +16.8 OneLibrty N OLP 1.80 7.0 14 27.70 21.02 59 25.83 314 26.09 25.31 +.31 -.3 OneStopS n Q OSS 6.25 4.10 5 4.52 21 4.74 4.31 -.08 -7.4 1800Flowrs Q FLWS 22 13.33 7.80 131 12.95 421 13.10 12.65 +.25 +21.0sOneSmart n N ONE 16.00 8.56 464 14.28 2192 16.00 13.50 -1.50 +30.9sOneSpan Q OSPN 23.35 11.05 194 21.15 1115 23.35 20.10 -.65 +52.2 OneMain N OMF 16 36.32 22.10 321 33.37 1671 34.22 32.39 +.70 +28.4sONEOK N OKE 3.18f 4.6 50 69.25 47.14 2173 68.45 15924 69.25 67.41 -.06 +28.1 Ooma n N OOMA 13.45 7.30 122 12.15 421 12.65 11.70 +.05 +1.7 OpenText s Q OTEX .61f 1.7 31 40.31 30.88 147 35.67 1494 35.78 35.00 +.51 OpesAcq n Q OPES 9.98 9.66 9.70 302 9.72 9.70 -.01 +.2sOpesAcq un Q OPESU 10.15 9.11 10.07 86 10.15 10.01 -.02 +.5 OpGen n rs Q OPGN 19.50 1.62 297 2.57 3017 2.69 2.25 +.30 -45.0sOphthotech Q OPHT 1 4.50 2.25 2323 3.02 27407 4.50 2.78 +.20 -3.2tOpiantPh n Q OPNT 51.90 15.04 10 15.50 108 16.97 15.04 -.70 -32.5 OpkoHlth Q OPK 7.25 2.66 3910 4.26 18985 4.31 3.98 +.29 -13.1 OppLgCap N RWL .72e 1.4 55.31 45.76 45 52.17 252 52.19 51.25 +1.04 +1.5sOpp RUT n N OMFS 27.76 24.71 27.76 0 27.76 27.23 +.67 +6.3 OppMidCap N RWK .59e .7 64.10 53.65 6 62.92 57 62.96 61.58 +1.53 +3.6sOppSmCap N RWJ .59e .8 75.51 60.34 10 75.56 98 75.59 73.13 +2.64 +8.1sOppUltDiv N RDIV 1.15e 3.0 38.84 32.12 95 38.67 447 38.84 37.97 +.85 +5.7 Op R1000D n N OMFL 27.47 24.74 6 27.18 29 27.19 26.74 +.60 +4.1 OpIntRev n N REFA 30.89 25.65 0 27.74 3 27.90 27.63 +.20 -.4 OpGlbRv n N RGLB 30.09 25.62 1 27.81 9 27.90 27.33 +.48 -.3 Opp Rev n N ESGL 33.09 28.18 0 31.22 1 31.27 30.90 +.46 +.5 OppGlRv n N ESGF 33.63 28.29 0 30.86 1 31.05 30.83 +.09 -1.7 OppenFin N RWW .58e .9 74.63 58.96 1 67.71 7 67.71 65.95 +1.33 -1.9 OpEMRev n N REEM 30.65 25.82 27.24 1 27.24 27.21 +.14 -2.0 OppenHldg N OPY .44 1.5 29.70 15.35 22 28.65 231 29.15 28.00 +.25 +6.9 OptiNose n Q OPTN 25.74 15.01 511 22.70 3189 23.50 20.52 +.30 +20.1 Optibase Q OBAS 10.40 6.40 3 8.95 12 9.35 8.70 +.45 +12.5 OptCable Q OCC .08 2.7 3.25 2.13 44 3.00 56 3.20 2.93 -.15 +24.6 OptimB rs Q OPHC 13.96 1.85 1 5.24 22 5.50 5.00 -.00 +11.4 OpusBank Q OPB .59e 1.9 19 30.95 21.06 113 30.40 648 30.45 29.40 +.85 +11.4 Oracle N ORCL .76 1.6 59 53.48 43.74 14514 48.18 69378 48.38 46.81 +.83 +1.9 Oragenics rs A OGEN 6.80 .60 OramedPh Q ORMP 11.34 6.15 6 7.74 101 8.07 7.49 -.26 -14.1 Orange N ORAN .41e 2.4 18.57 15.82 315 17.28 1198 17.39 17.08 +.43 -.7 OraSure Q OSUR 34 23.01 12.86 321 17.36 2273 17.65 16.94 +.04 -8.0 Orbcomm Q ORBC 11.99 8.50 547 9.70 2358 10.13 9.59 -.13 -4.7 Orbotch Q ORBK 22 65.75 32.25 394 64.99 3439 65.63 64.11 +.72 +29.4 OrchidIsl N ORC 1.08e 14.6 39 10.47 6.77 313 7.38 2343 7.43 7.28 +.06 -20.5 OrchidsPP A TIS 1.40 33.7 7 15.74 3.44 79 4.16 448 4.39 3.65 +.54 -67.5 Organovo Q ONVO 3.02 .91 733 1.38 7104 1.47 1.26 -.07 +3.0 Orgenesis n Q ORGS 16.80 8.22 11 8.83 84 9.00 8.57 +.14 -36.3 OrientPap A ONP 4 2.45 .75 9 1.17 44 1.20 1.14 +.01 -9.3 OriginAg Q SEED 1.96 .64 558 .79 3216 .90 .70 +.07 -6.9sOrigBcp n Q OBNK .13 .3 39.81 36.12 47 38.65 307 39.81 36.52 +.24 +3.1 OrionEngy Q OESX 1.42 .70 107 .87 209 .90 .83 -.00 -1.4sOrionECarb N OEC .72 70 32.25 18.55 597 32.05 3397 32.25 29.45 +2.25 +25.2 OrionGpHl N ORN 8.38 5.17 71 7.88 675 8.17 7.74 -.03 +.6 Oritani Q ORIT 1.13e 6.8 12 17.75 15.00 127 16.55 720 16.70 15.85 +.65 +.9 Orix N IX 100.03 77.52 22 85.52 152 86.41 83.42 +1.92 +.9tOrmatTc N ORA .49 1.0 30 70.68 50.48 181 50.82 1003 51.50 50.43 -.67 -20.5 OrrstownF Q ORRF .52f 2.0 20 26.95 20.40 48 25.85 102 26.40 25.80 -.10 +2.4sOrthoPed n Q KIDS 27.27 14.00 74 28.15 493 28.47 22.59 +3.95 +46.7 Orthofix Q OFIX 75 61.86 41.90 112 55.98 570 57.33 54.79 +.59 +2.3 OshRusS n N OUSM 27.78 24.76 13 27.71 176 27.75 27.04 +.70 +2.5 OshIntQ n N ONTL 29.06 25.73 3 26.72 10 26.99 26.63 +.12 -3.3 OshkoshCp N OSK .96 1.3 17 100.26 64.14 507 75.55 3048 75.92 73.35 +1.73 -16.9 OsiskoGl n N OR .20 14.39 9.31 283 9.91 1727 10.28 9.90 -.30 -14.3sOspyEn A n Q OSPR 10.20 9.47 771 10.10 6061 10.20 9.95 +.40 +5.2sOspreyE un Q OSPRU 11.11 9.26 10 10.90 517 11.11 10.83 +.75 +9.5 OssenInn rs Q OSN 18 8.90 1.50 31 2.87 138 3.11 2.54 +.16 -.3 Otelco Q OTEL 9 17.75 6.95 9 14.10 47 14.73 13.10 -.25 +5.6 Otonomy Q OTIC 21.15 2.80 145 4.00 747 4.40 3.90 -.40 -27.9 OttawaBc n Q OTTW .20f 1.5 92 14.99 13.45 3 13.77 24 13.90 13.76 -.13 -4.6 OtterTail Q OTTR 1.34 2.9 23 48.65 38.75 72 45.45 558 46.73 44.85 -.10 +2.2 OutfrontM N OUT 1.44 7.2 11 25.30 17.75 905 20.00 5413 20.13 19.58 +.46 -13.8 OvaScience Q OVAS 1.96 .71 400 .94 1156 .96 .87 +.07 -33.1 OversSh wi N OSG/WI 2.75 OverSh rs N OSG 4.08 1.67 707 3.61 3260 3.88 3.57 +.01 +31.8 Overstk Q OSTK 89.80 14.15 818 35.35 5126 36.50 32.75 +1.35 -44.7 Ovid Th n Q OVID 14.80 5.28 21 8.08 130 8.85 7.91 -.05 -18.1 OwensMin N OMI 1.04 6.4 10 32.66 14.26 605 16.31 5024 16.44 15.53 -.13 -13.6 OwensCorn N OC .84 1.3 20 96.52 61.00 3400 65.55 11062 65.81 61.34 +3.34 -28.7 OwensIll N OI 14 25.90 17.95 2569 18.61 10772 18.98 17.97 -.17 -16.1 OwensRM A ORM .80f 4.8 11 18.72 13.71 20 16.50 144 17.12 16.43 -.55 +3.1tOxbridge Q OXBR .48 25.3 4 6.00 1.00 62 1.90 769 2.10 1.00 +.35 -11.6 OxfordImm Q OXFD 19.51 10.00 155 14.41 404 14.75 14.08 -.18 +3.1sOxfordInds N OXM 1.36f 1.5 23 93.47 57.36 141 91.19 930 93.47 85.35 +6.12 +21.3 OxfordLn Q OXLC 1.62 15.3 11.74 9.11 311 10.59 1742 10.86 10.53 +.05 +5.4 Oxford 23pf Q OXLCO 1.88 7.4 25.74 25.14 2 25.41 38 25.45 25.29 OxfrLn24 pf Q OXLCM 1.69 6.6 25.93 24.86 25.46 5 25.57 25.40 -.12 +1.0 OxfSqCap Q OXSQ .80 11.2 6 7.42 5.15 303 7.17 1332 7.25 7.00 +.03 +24.9P-Q:P&F Inds Q PFIN .20 2.4 8.88 5.60 5 8.35 8 8.88 8.16 -.53 -.4 PAM Q PTSI 35 43.20 16.34 4 39.01 43 41.74 38.97 -2.48 +13.3 PB Bncp Q PBBI .24f 2.3 11.10 10.00 7 10.50 40 10.55 10.45 -.05 -2.3sPBF Engy N PBF 1.20 2.4 15 50.99 19.46 1672 49.00 13880 50.99 47.95 +.33 +38.2 PBF Logist N PBFX 1.96f 9.3 11 22.30 17.75 69 21.00 426 21.15 20.05 +.65 +.2sPC Cnnctn Q CNXN .34e 16 31.00 22.66 61 31.21 344 31.45 29.48 +1.28 +19.1 PC-Tel Q PCTI .22 3.4 7.85 5.65 7 6.47 68 6.71 6.43 -.19 -12.2 PCM Fund N PCM .96 8.1 12.13 10.15 29 11.79 169 11.94 11.58 +.22 +1.9 PCM Inc Q PCMI 20.94 6.90 73 13.95 459 14.08 12.42 +1.45 +40.9 PCSB Fn n Q PCSB .03p 89 22.34 16.50 31 20.37 298 20.54 20.07 -.11 +6.9 PDC Engy Q PDCE 66.20 36.74 1229 61.04 5218 62.31 59.01 -.31 +18.4 PDF Sol Q PDFS 39 20.10 9.62 97 13.11 671 13.40 12.86 +.04 -16.5 PDL Bio Q PDLI .20 7.2 4 3.55 2.15 3869 2.76 12418 2.77 2.61 +.05 +.7 PDL Cmt n Q PDLB 16.95 14.46 16 15.28 54 16.00 14.86 -.79 +.7 PG&E Cp N PCG 2.12f 5.1 7 71.57 37.30 2666 41.45 16420 42.89 41.06 -.82 -7.5 PGT Inc N PGTI 27 21.97 11.90 477 21.05 2028 21.25 20.50 +.65 +24.9 PHH Corp N PHH 15.00 8.01 376 10.83 878 10.91 10.80 +.02 +5.1 PHI vtg Q PHII 13.95 9.01 2 11.45 34 12.44 11.10 -.75 -2.1 PHI nv Q PHIIK .20 1.8 13.39 8.73 48 11.40 202 11.78 11.22 +.11 -1.5 PICO Hld s Q PICO 5.00e 14.57 10.60 86 11.00 514 11.35 10.90 -.05 -14.1 PIMCO1-3Tr N TUZ .34a .7 50.80 49.84 2 49.95 106 49.99 49.91 -.01 -.7tPimc1-5Tip N STPZ .53e 1.0 52.52 51.47 21 51.58 174 51.62 51.47 -.01 -.7 Pim15TIPS N LTPZ .42e .6 69.37 64.23 7 66.06 148 66.52 65.76 -.19 -4.6 PimBrdTIPS N TIPZ .80e 1.4 58.70 56.63 1 57.11 30 57.29 56.97 +.02 -1.9 PimLwDur N LDUR 2.82e 2.0 101.42 99.25 11 99.56 43 99.68 99.35 +.11 -.8 PimcoTR N BOND 6.13e 6.0 107.65 101.92 140 102.60 474 102.78 102.32 -.20 -3.2 Pim0-5HYCp N HYS 5.21e 5.2 101.95 97.52 268 99.92 1741 100.12 99.66 +.28 -.6tPimIGBd N CORP 3.12a 3.1 106.25 97.04 10 100.20 213 100.60 97.04 -.36 -5.2 PimShMat N MINT .82e .8 101.87 101.39 508 101.47 3699 101.48 101.42 +.02 -.1 PimIntMu N MUNI 1.26 2.4 54.58 52.31 12 52.71 69 52.91 52.55 -.03 -1.8 PimSTMun N SMMU .47e .9 50.80 49.49 2 49.80 10 49.87 49.68 +.04 -.1 Pim25yrZro N ZROZ 3.07e 2.7 124.10 106.57 1 111.73 48 113.28 110.49 -1.37 -8.0sPJT Part n N PJT .20 .4 56.76 35.47 177 56.81 898 56.93 54.14 +1.75 +24.6 PLDT Inc N PHI 1.60e 6.5 38.54 24.06 55 24.76 330 25.09 24.38 +.37 -17.7 PLX Phr rs Q PLXP 9.41 3.20 0 4.35 24 4.60 4.30 -36.9 PNC pfP N PNCpP 1.65 6.0 30.06 26.65 224 27.46 659 27.61 27.21 +.06 -3.0 PNC pfQ N PNCpQ 1.34 5.3 25.79 24.15 11 25.26 96 25.34 25.13 -.03 -.4 PNC N PNC 3.00 2.0 14 163.59 118.89 1520 148.85 9132 149.49 144.80 +3.73 +3.2 PNM Res N PNM 1.06 3.0 18 46.00 33.75 394 35.70 3374 39.35 35.25 -3.35 -11.7 POSCO N PKX 93.12 58.50 52 84.06 517 85.91 82.00 +4.05 +7.6 PPDAI n N PPDF 13.68 6.39 948 6.57 5981 7.46 6.43 -1.12 -7.6 PPG s N PPG 1.80 1.7 18 122.07 100.36 1445 104.15 6094 104.38 101.86 +2.14 -10.8 PPL Cap 73 N PPX 1.48 5.8 26.75 24.83 11 25.39 117 25.66 25.25 +.00 -.8tPPL Corp N PPL 1.64 6.4 11 39.90 25.30 6704 25.79 47282 27.31 25.30 -.76 -16.7sPQ GrpH n N PQG 36 17.72 12.88 122 17.82 1061 17.88 16.85 +.95 +8.3sPRA Grp Q PRAA 59 40.85 25.72 184 40.40 1096 40.85 39.20 +.90 +21.7 PRA Hlth Q PRAH 55 95.90 69.57 706 88.44 3130 89.01 84.27 +3.70 -2.9 PRGX Glbl Q PRGX 10.30 5.40 32 9.55 195 10.20 9.45 -.50 +34.5 PS BusPk N PSB 3.40 2.8 31 137.60 107.91 95 123.30 472 124.87 121.72 -.06 -1.4 PSBPk pfU N PSBpU 1.44 5.7 25.99 24.36 4 25.26 77 25.33 24.92 +.33 PSBPk pfV N PSBpV 1.42 5.7 26.65 24.06 4 25.10 24 25.10 24.80 +.30 -.8 PS BusP pfY N PSBpY 24.78 22.04 21 23.20 223 23.24 22.67 +.58 -5.7 PS BusP pfX N PSBpX 1.31 5.5 25.50 22.32 15 23.80 141 23.98 22.80 +.90 -5.8 PS BsPk pfW N PSBpW 25.77 22.23 6 23.39 96 23.78 22.79 +.53 -7.4sPTC Inc Q PTC 89.45 52.20 1095 86.99 4619 89.45 85.21 -.06 +43.1 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Saturday, June 9, 2018

PAGE 64

sPTC Thera Q PTCT 37.21 12.98 552 37.12 2938 37.64 34.51 +1.01 +122.5sPVH Corp N PVH .15 .1 20 167.70 104.34 832 168.16 4795 168.27 157.26 +9.20 +22.6sPacWstBc Q PACW 2.40f 4.3 17 55.69 43.08 824 55.62 3949 55.79 53.78 +2.12 +10.4 Paccar Q PCAR 1.12f 1.7 12 79.69 60.36 1335 65.26 9309 65.67 62.76 +2.29 -8.2 PcrTrnd750 N PTLC 30.73 25.80 138 29.89 824 29.91 29.44 +.47 +4.4sPcrTrnd450 N PTMC 33.05 27.70 59 32.89 262 33.05 32.13 +.71 +5.7sPcrTrnd100 N PTNQ 34.22 26.38 44 33.83 262 34.22 33.50 +.33 +11.8 PacrCash n N GCOW 34.59 29.33 25 31.46 82 31.50 30.92 +.49 -.1 PacrTrendp N PTEU 33.39 27.81 72 28.97 205 29.13 28.52 +.36 -5.6 Pacr Wlth n N PWS 27.67 23.99 8 25.97 79 26.13 25.75 -.39 +2.9sPac Cash n N CALF 29.54 22.60 6 29.49 23 29.57 28.62 +.96 +13.0 PacDvCsh n N ICOW 31.03 25.13 14 29.46 43 29.67 29.07 +.30 +.4 PacBiosci Q PACB 5.70 2.02 879 2.98 4205 3.08 2.49 +.37 +12.9 PacifCstOil N ROYT .15e 7.0 5 2.75 1.36 105 2.09 765 2.19 2.06 +.01 +7.7 PacEthanol Q PEIX 7.50 2.75 220 3.00 1189 3.40 3.00 -.25 -34.1 PacGE pfA A PCGpA 1.50 5.8 33.49 21.19 2 25.65 60 26.00 24.98 -.12 -9.1 PacGE pfB A PCGpB 1.37 5.9 33.00 22.05 1 23.50 22 23.88 23.37 +.10 -9.1 PacGE pfC A PCGpC 1.25 5.7 29.01 20.60 21.99 3 21.99 21.62 +.24 -10.6 PacGE pfD A PCGpD 1.25 5.8 26.95 20.01 0 21.48 8 21.68 21.26 +.05 -11.1 PacGE pfE A PCGpE 1.25 5.8 29.48 20.30 21.50 14 21.50 21.00 +.50 -12.8 PacGE pfG A PCGpG 1.20 5.9 32.05 19.11 20.18 4 20.54 20.00 +.08 -17.9 PacGE pfH A PCGpH 1.12 5.8 29.54 18.65 1 19.40 8 19.60 18.95 -.30 -15.9 PacGE pfI A PCGpI 1.09 5.6 26.84 18.88 0 19.38 2 19.68 19.38 +.14 -14.1 PacMerc Q PMBC 22 10.00 7.50 11 9.85 116 9.95 9.45 +12.6 PacPreBc Q PPBI .15p 27 46.05 32.05 459 42.30 1840 42.65 41.60 +.35 +5.8 PaciraPhm Q PCRX 51.10 26.95 602 37.20 3867 38.40 32.50 +3.20 -18.5 PackAmer N PKG 3.16f 2.6 19 131.13 104.29 736 122.64 3049 123.50 120.18 +2.60 +1.7tPagsegur n N PAGS 39.97 28.70 3244 30.85 19068 34.92 28.70 -3.65 -2.7 PainThr rs Q PTIE 12.80 3.10 94 10.25 724 10.54 9.63 +.27 +156.3 PalatinTch A PTN 1.59 .34 2490 1.07 10947 1.28 1.00 -.12 +24.6sPaloAltNet N PANW 214.69 126.56 1523 199.33 14347 214.69 195.78 -9.86 +37.5 PampaEng N PAM 72.98 46.25 537 49.74 2746 51.19 46.88 +2.09 -26.1 PanASlv Q PAAS .14 .8 22 19.56 13.99 698 17.61 4965 18.03 17.55 -.09 +13.2 Pandora N P 9.98 4.09 4509 7.64 34153 7.89 7.33 +.19 +58.5 PangaeaL Q PANL 2 8.40 2.13 3 3.23 34 3.37 3.14 -12.2 PanhO&G N PHX .16 .8 98 25.30 17.65 17 19.50 106 20.75 19.50 -1.11 -5.1 PapaJohns Q PZZA .90 1.7 21 85.20 50.31 458 52.00 2719 52.25 50.51 +.74 -7.3 PapaMurph Q FRSH 14 6.50 3.50 5 5.51 73 5.69 5.31 -.03 +2.4 ParTech N PAR 34 16.45 7.31 39 14.06 266 14.75 13.75 -.26 +50.4 ParaGold n A PZG 3 1.80 1.16 10 1.35 85 1.45 1.33 -.10 +3.8 ParamtGp N PGRE .40f 2.6 16.79 13.70 1195 15.23 10481 15.41 15.03 +.04 -3.9 ParatekPh Q PRTK 29.00 9.85 458 10.90 2777 11.10 10.15 +.40 -39.1 Paretem rs A TEUM 3.59 .50 2257 2.33 7329 2.45 2.11 -.09 +12.6 ParkCity Q PCYG 36 15.00 7.10 62 7.25 344 7.80 7.25 -.30 -24.1 ParkEl N PKE .40 2.0 48 21.12 14.59 49 20.51 621 21.05 20.39 -.08 +20.3sParkHot n N PK 2.20f 7.0 32.62 23.91 1811 31.60 11390 32.62 31.41 -.83 +9.9sParkNatl A PRK 3.84f 3.3 19 119.00 92.42 26 117.81 178 119.00 115.70 +1.22 +13.3 ParkOh Q PKOH .50 1.3 18 47.90 34.95 21 40.00 109 41.30 39.40 +.30 -12.9sParkeBcp Q PKBK .48b 2.2 15 22.85 16.25 16 22.10 80 22.85 21.80 -.25 +18.3tParkDrl N PKD 1.45 .38 2391 .37 6288 .45 .35 -.07 -63.0 ParkerHan N PH 3.04f 1.7 22 212.80 153.65 486 174.71 3264 175.96 172.01 +2.00 -12.5tParkrVs rs Q PRKR 2.67 .65 96 .64 429 .73 .63 -.08 -39.5 ParsleyEn N PE 45 33.43 21.12 5244 27.20 40134 28.32 26.54 -1.11 -7.6 PrtnrCm Q PTNR 17 6.60 3.70 3 3.80 22 4.08 3.76 -.25 -38.2 PartRe pfF N PREpF 1.47 5.9 26.24 24.68 2 25.11 22 25.24 25.00 +.03 -1.9 PartRe pfG N PREpG 1.63 6.1 27.59 25.81 6 26.43 98 26.45 26.10 +.13 -1.5 PartRe pfH N PREpH 1.81 6.5 30.82 26.81 16 28.04 113 28.14 27.88 -.10 -2.2 PartRe pfI N PREpI 1.47 5.8 27.08 24.91 17 25.31 260 25.43 24.99 +.04 -3.7 PartyCity n N PRTY 14 16.90 9.50 824 15.10 4481 15.40 14.80 +.30 +8.2 PathfdBcp Q PBHC .24f 1.5 23 16.64 14.60 1 15.75 12 16.09 15.75 -.31 +2.3 PatrkInd s Q PATK 20 72.35 45.30 202 62.00 1351 62.75 58.23 +3.40 -10.7 PatrNBc rs Q PNBK .04 .2 24 21.15 15.30 4 20.05 16 20.70 19.71 +.05 +12.3sPatriotTr n Q PATI 14 23.80 16.72 11 21.75 43 23.80 19.00 +2.75 +25.1 PatternEn Q PEGI 1.69f 9.2 14 26.56 16.58 584 18.26 3985 18.70 18.00 -.18 -15.0 Patterson Q PDCO 1.04 4.8 12 48.30 20.57 1384 21.78 6675 21.92 20.90 +.80 -39.7 PattUTI Q PTEN .16f .9 25.03 14.83 6218 18.69 23990 20.04 18.50 -.77 -18.8tPavmed n Q PAVM 9.31 .87 1599 1.02 5399 1.13 .87 +.03 -55.4 Paychex Q PAYX 2.24f 3.3 27 73.10 54.20 2741 68.17 11566 68.25 66.46 +1.69 +.1 PaycomSft N PAYC 100 118.45 62.17 670 105.47 3581 110.49 102.25 -.10 +31.3sPaylocity Q PCTY 62.21 41.15 189 59.09 1101 62.21 58.57 -1.10 +25.3 PayData rs Q PYDS 4.10 1.17 54 1.57 248 1.77 1.56 -.06 -37.9 PayPal n Q PYPL 54 86.32 50.83 6920 84.34 40547 85.61 82.31 +1.09 +14.6 pdvWirelss Q PDVW 39.75 22.00 29 24.80 320 27.00 22.50 -1.80 -22.7sPeabodyE n N BTU .60 1.3 47.84 22.58 863 46.86 7528 47.84 44.50 +1.51 +19.0 PeakRsts Q SKIS .28 5.5 5.78 4.00 10 5.05 92 5.25 4.95 -6.5 PeapkGl Q PGC .20 .6 20 38.00 29.21 30 35.52 185 36.55 34.91 +.47 +1.4 Pearson N PSO .80e 6.7 12.51 7.62 288 11.86 1181 12.05 11.79 -.05 +20.8sPebblebrk N PEB 1.52 3.8 23 41.65 31.29 625 40.44 3162 41.65 40.38 -.78 +8.8 Pebble pfC N PEBpC 1.63 6.5 26.05 23.93 5 25.13 40 25.13 24.82 +.45 -.6 Pebbleb pfD N PEBpD 2.09 8.3 26.43 24.11 5 25.17 34 25.17 24.71 +.57 -2.3 Pedevco rs A PED 1.15 .26 48 .31 275 .33 .31 -.01 -3.4 Pegasyst Q PEGA .12 .2 67.95 45.40 431 62.45 2601 65.60 61.90 +.15 +32.4 Pembina g N PBA 1.50 26 36.99 29.28 305 34.65 2919 35.24 33.97 +.01 -4.2 PnnNtGm Q PENN 34 36.29 18.95 2378 32.40 7603 34.33 31.96 -1.43 +3.4sPennVa n Q PVAC 75.75 31.00 246 77.51 1847 78.55 70.49 +6.51 +98.2 PennantPk Q PNNT .72 9.7 8 7.84 6.29 314 7.45 1542 7.46 7.19 +.12 +7.8 PenPkFR Q PFLT 1.14 8.1 12 14.65 12.00 308 14.03 1147 14.03 13.54 +.45 +2.3 Penney N JCP 47 5.63 2.25 12379 2.82 87115 2.84 2.36 +.46 -10.8 PennsWd Q PWOD 1.88 4.1 18 50.00 39.00 3 46.31 19 47.00 45.61 -.14 -.6 PennaRE N PEI .84 7.1 16 13.02 8.86 828 11.91 4730 12.08 10.93 +.84 +.2 PenRE pfB N PEIpB 1.84 8.0 25.74 20.21 7 23.08 36 23.29 22.82 +.34 -8.3 PenRE pfC N PEIpC 1.80 8.1 26.98 19.44 35 22.36 112 22.53 21.86 +.38 -13.7 PenRE pfD N PEIpD 1.72 8.0 25.83 19.01 26 21.52 68 21.53 21.08 +.44 -14.3 PennyMFn N PFSI 6 25.20 16.00 108 20.35 644 20.60 19.78 +.45 -8.9sPennyMac N PMT 1.88 10.0 20 18.90 14.87 435 18.84 1839 18.92 18.57 +.15 +17.2 Penny pfA N PMTpA 2.03 7.9 25.80 23.11 0 25.59 9 25.64 25.32 +.33 +1.4 PennyM pfB N PMTpB 25.45 23.68 5 25.17 86 25.23 24.93 +.25 PensarAc n Q WRLS 10.17 7.75 78 9.81 974 9.86 9.80 -.03 +1.4tPensrAc rt Q WRLSR .55 .30 2 .40 26 .43 .30 -20.0 PensarA un Q WRLSU 11.48 10.02 10.50 224 10.50 10.41 +.08 +1.7 Penske N PAG 1.40f 2.8 12 54.83 38.33 372 50.77 1647 51.74 48.65 +2.17 +6.1 Pentair N PNR .70 1.6 14 74.84 43.24 1184 45.00 8107 45.15 43.30 +1.14 -36.3 Penumbra n N PEN 167.35 77.75 274 165.30 1097 167.20 157.00 +.05 +75.7 PeopUtdF Q PBCT .70f 3.6 18 20.26 15.97 1754 19.19 13245 19.26 18.65 +.59 +2.6 PeopUtd pf Q PBCTP 1.41 5.5 29.36 25.00 24 25.58 153 25.61 25.34 +.22 -9.7sPeBcOH Q PEBO 1.12f 2.9 18 38.75 29.55 29 38.68 208 38.89 37.93 +.67 +18.6 PeopBNC Q PEBK .52 1.6 17 36.12 24.20 5 31.86 34 32.40 30.30 +.01 +3.8 PeopFSvc Q PFIS 1.32f 2.7 18 51.56 39.00 3 48.71 27 49.81 47.07 +.91 +4.6sPeopUtah n Q PUB .40f 1.1 34 38.10 24.63 33 37.25 222 38.10 36.05 +.50 +22.9 PepsiCo Q PEP 3.71f 3.6 21 122.51 95.94 4688 102.49 25920 102.61 99.82 +2.24 -14.5 Percptr Q PRCP .15 1.5 30 10.81 6.80 5 10.14 79 10.50 9.69 +.18 +4.5sPerficient Q PRFT 52 27.36 16.70 108 26.91 979 27.36 26.35 +.59 +41.1sPerfFood n N PFGC 22 36.55 25.40 480 35.30 2876 36.55 35.05 -.40 +6.6 Performnt Q PFMT 3.52 1.52 33 2.21 99 2.48 2.16 +33.9 PerionNwk Q PERI 2.06 .71 157 1.32 1304 1.35 1.19 +.12 +28.2 PerkElm N PKI .28 .4 30 84.49 62.43 316 78.30 2145 78.63 75.33 +3.04 +7.1 PermRck n N PRT 16.69 15.00 33 16.12 552 16.24 15.75 +.15 +4.0 PermaFix Q PESI 5.15 3.25 20 4.65 37 4.90 4.65 -.25 +27.4 PermaPip Q PPIH 9.87 7.50 1 9.60 26 9.75 9.45 +6.7 Prmian N PBT .56e 6.1 26 10.30 7.80 62 9.18 482 9.81 9.13 -.55 +3.5 PernixT rs Q PTX 5.18 2.00 65 2.36 200 2.46 2.31 -1.7 Perrigo N PRGO .76 1.0 95.93 63.68 856 73.26 5487 74.62 72.36 -.82 -15.9 PerryEllis Q PERY 8 28.54 16.35 45 27.90 501 28.45 26.99 +.72 +11.4 PershGld rs Q PGLC 3.31 1.80 6 1.88 109 1.93 1.82 -.02 -21.7tPerspecta n N PRSP 25.45 21.91 7552 24.29 44331 24.86 21.91 -.21 -1.1 PetIQ n Q PETQ 28.23 17.03 250 20.87 1205 21.25 19.62 +1.29 -4.4 PetMed Q PETS 1.00 2.5 25 57.80 31.81 328 39.79 2855 40.08 36.92 +2.92 -12.5sPetChina N PTR .70e .8 85.02 60.69 89 84.18 586 85.02 80.14 +1.83 +20.4 PetrbrsA N PBR/A 14.98 6.96 14646 8.29 86430 9.45 7.55 -.27 -15.7 Petrobras N PBR 17.20 7.61 56554 9.78 253784 11.05 9.22 -.35 -5.0 Pfenex A PFNX 8.42 2.07 126 5.97 851 6.50 5.26 +.50 +124.4 Pfizer N PFE 1.36 3.7 15 39.43 32.32 15459 36.67 103802 36.71 36.19 +.42 +1.2sPFSweb Q PFSW 11.86 5.90 65 10.98 514 11.86 10.80 +.08 +47.8 PhlpsSelEn N DSE 1.26 21.8 7.35 4.89 64 5.78 429 5.96 5.74 -.07 -1.2sPhibroAH Q PAHC .40 .9 33 48.40 32.05 86 46.40 468 48.40 45.35 +.50 +38.5 PhilaEn n N PESC tPhilipMor N PM 4.56f 5.7 21 123.55 76.21 7484 79.42 38652 79.66 76.21 +1.24 -24.8 PhilipsNV N PHG .88e 2.1 43.45 35.13 1319 42.53 3944 42.89 42.09 +.94 +12.5 Phillips66 N PSX 3.20f 2.7 27 122.38 78.53 2221 116.84 12835 120.80 116.21 -2.16 +15.5 Phill66LP N PSXP 2.71f 5.1 20 56.48 44.40 323 53.32 1385 53.84 52.52 +.14 +1.9 PhxNMda N FENG 8.14 2.43 104 5.20 667 5.57 5.09 -.27 -19.9 PhotrIn Q PLAB 1 10.80 7.20 303 8.50 2075 9.05 8.50 -.35 -.3 PhysRltTr N DOC .92f 6.2 39 21.85 14.13 1957 14.86 9019 15.26 14.62 -.28 -16.3 PiedmLithn Q PLLL 17.00 12.75 9 14.10 19 15.00 13.51 +.35 +10.6 PiedmOfc N PDM .84 4.3 9 21.77 16.69 863 19.47 3640 19.50 19.16 +.22 -.7 Pier 1 N PIR .28 10.4 14 5.92 2.15 625 2.68 5494 2.78 2.41 +.26 -35.3 PierisPhm Q PIRS 9.75 4.11 761 5.86 2864 5.97 5.51 -22.4tPilgrimsP Q PPC 9 38.39 19.25 867 20.27 5519 20.36 19.25 +.80 -34.7 PimUS Eq n N MFUS 29.49 25.01 1 28.90 7 28.90 28.46 +.63 +4.7 Pim IntEq n N MFDX 28.41 25.32 1 26.70 16 26.85 26.50 +.12 -.1 PimEmMkt N MFEM 28.32 24.30 3 25.53 12 25.78 25.33 +.08 -2.4 PimcoCA N PCQ .92 5.7 17.89 14.43 37 16.16 198 16.55 16.14 +.03 -6.4 PimcoCA2 N PCK .65 7.8 10.42 8.01 102 8.22 636 8.45 8.21 -.02 -19.1 PimcCA3 N PZC .72 7.1 12.97 9.55 29 10.15 187 10.33 10.05 +.12 -2.8sPimcoCp&I N PCN 1.35 7.5 18.05 15.84 64 17.95 439 18.05 17.83 +.25 +4.4sPimCpOp N PTY 1.56a 8.3 18.93 15.86 288 18.78 1734 18.93 18.50 +.40 +14.1sPimDyCrd N PCI 1.97 8.4 23.70 21.61 266 23.50 2301 23.70 23.41 -.09 +4.7sPimDyInco N PDI 2.65a 8.3 32.05 28.60 174 31.74 1144 32.05 31.62 +.21 +5.6sPimcIncStr N PFL 1.08 8.8 12.54 11.15 71 12.33 535 12.54 12.20 +.21 +5.6 PimIncStr2 N PFN .96 9.0 10.89 10.00 147 10.71 1241 10.79 10.64 +.13 +2.7 PimStPls N PGP 2.20 14.5 19.57 12.37 319 15.16 885 15.18 13.68 +1.63 -1.4 PimcoHiI N PHK 1.24 14.9 8.89 7.19 432 8.33 4004 8.43 8.23 +.23 +11.7sPimIncOpp N PKO 2.28a 8.3 27.98 24.50 39 27.54 446 27.98 27.30 +.31 +6.3 PimcoMuni N PMF .98 7.4 14.23 12.29 16 13.16 226 13.45 13.05 -.19 +1.2 PimcoMu2 N PML .78 6.0 13.56 11.80 85 13.10 537 13.28 13.08 -.11 -.6 PimcMu3 N PMX .75 6.6 12.28 10.76 21 11.52 261 11.60 11.51 +.04 -.5 PimcoNY N PNF .68 5.6 13.63 11.26 8 12.12 100 12.17 11.88 +.27 -5.2 PimcoNY2 N PNI .80 7.5 12.51 10.40 18 10.61 108 10.79 10.60 -.04 -11.6 PimcNY3 N PYN .63 7.1 10.27 8.50 7 8.92 56 9.04 8.83 +.15 -10.1 PimcoStrIn N RCS .96 9.9 10.65 8.62 80 9.67 510 9.71 9.58 +.07 +5.3 PingtanM Q PME .04 1.3 20 4.50 1.99 133 3.16 1055 3.38 2.83 -.14 +3.6 PinnclEnt Q PNK 34.63 18.30 470 33.15 2439 34.06 33.07 -.67 +1.3 PinnaclFn Q PNFP .56 .8 22 70.30 58.40 754 67.15 4163 67.45 63.85 +2.45 +1.3 PinnaclFds N PF 1.30 2.0 13 64.77 52.25 826 64.49 4252 64.74 62.72 +.68 +8.4 PinWst N PNW 2.78 3.7 17 92.42 73.81 401 74.40 4471 77.86 73.90 -3.18 -12.7tPionDvrsHi A HNW 1.38 9.4 16.86 14.64 54 14.74 130 14.85 14.51 -.04 -6.4 PionEnSvc N PES 6.35 1.60 782 5.20 4608 5.60 5.00 -.20 +70.5 PionFltRt N PHD .72 6.3 12.22 11.27 36 11.42 307 11.43 11.34 +.01 -.4 PionHiIn N PHT 1.14 12.1 10.12 9.29 100 9.45 478 9.49 9.39 -2.7 PioMuAdv N MAV .84 7.7 11.88 10.50 29 10.97 251 11.15 10.92 -.13 -3.5 PioMunHi N MHI .84 7.3 12.35 11.10 71 11.48 259 11.57 11.37 -.09 -3.1 PioNtrl N PXD .32f .2 213.40 125.46 1177 193.24 9066 197.42 187.20 +1.33 +11.8 PioneerPw Q PPSI 26 7.95 4.75 3 5.25 39 5.85 5.10 +.10 -31.0 PiperJaf N PJC 1.50f 1.9 13 99.80 52.75 91 79.70 476 80.70 74.75 +4.85 -7.6 PitnyBw N PBI .75 7.9 6 16.13 8.30 1386 9.44 7662 9.47 9.05 +.42 -15.6 PitnyBw 43 N PBIpB 1.67 6.8 26.96 21.46 32 24.80 211 24.96 24.39 +.36 +1.7sPivotSft n N PVTL 20.85 15.11 3631 20.80 10473 21.40 18.00 +2.53 +32.2 Pixelwrks Q PXLW 7.05 3.50 227 4.21 1225 4.30 4.02 +.13 -33.5 PlainsAAP N PAA 1.95 7.9 32 26.98 18.38 2280 24.63 10637 24.75 23.57 +.92 +19.3 PlainsGP rs N PAGP 1.70 40 27.75 18.98 1106 24.76 6926 25.13 24.26 +.16 +12.8sPlanetFit n N PLNT 2 44.11 21.28 1013 43.12 6796 44.11 39.82 +3.16 +24.5sPlantron N PLT .60 .8 24 75.42 41.28 228 74.40 1067 75.42 73.13 +1.54 +47.7 PlatfmSpc N PAH 16 14.82 9.09 1276 11.86 16732 12.94 11.62 -.26 +19.6 PlatEag n Q EAGL 11.82 9.60 9.73 486 9.75 9.73 -.02 -.2 PlatEag un Q EAGLU 11.00 8.00 1 10.16 786 10.25 10.15 -.05 +1.5tPlatGpM rs A PLG 1 1.12 .11 1222 .11 7415 .13 .11 -.01 -64.1 PlayAGS n N AGS 25.99 16.66 152 24.06 1107 25.89 23.53 -1.00 +30.1 PlayaHot n Q PLYA 12.27 9.41 92 10.99 2379 11.19 10.08 +.22 +1.9 Plexus Q PLXS 22 66.78 49.20 117 61.00 605 61.97 58.83 +2.11 +.5 PlugPowr h Q PLUG 3.21 1.53 2330 1.86 16023 1.91 1.78 -.03 -21.2 PlumasBc Q PLBC .36f 1.3 15 29.45 18.25 0 27.85 11 28.50 27.25 -.40 +20.0sPlurlsght n Q PS 26.58 19.25 721 25.44 3123 26.58 22.13 +3.39 +27.2 PluristemT Q PSTI 2.12 1.06 512 1.45 7015 1.46 1.37 +.10 +5.1 PlymInd n A PLYM 1.50 8.7 19.00 15.09 6 17.25 37 17.67 17.00 +.25 -6.7 PlymInd pfA A PLYMpA 1.88 7.6 26.07 23.68 2 24.80 15 24.96 24.78 -.09 -1.4 PoageBksh Q PBSK .24 1.2 23 21.00 17.20 7 19.40 10 20.39 19.20 +.20 -7.6 PointrTel h Q PNTR 18 19.65 9.95 7 13.50 52 14.00 13.35 -.50 -27.4 PointsInt g Q PCOM 43 14.60 7.70 168 14.25 619 14.60 14.09 -.04 +38.5 PolarPwr n Q POLA 6.85 4.01 11 6.14 242 6.80 6.02 -.09 +22.6 PolarStarR N PSRT Polaris N PII 2.40 1.9 33 137.66 85.82 909 126.01 6295 126.51 114.56 +11.11 +1.6sPolarity rs Q COOL 32.63 15.21 3085 29.05 7621 33.22 25.75 +1.73 +25.2 PolyMet g A PLM 1.36 .57 253 .77 709 .80 .75 -.01 -10.5 PolyOne N POL .70 1.6 20 47.48 34.15 454 43.82 1511 44.15 42.37 +1.36 +.7 Pool Corp Q POOL 1.80f 1.2 31 151.47 97.25 162 149.11 886 149.40 142.44 +7.29 +15.0 PopeRes Q POPE 2.80 3.8 26 79.50 66.60 1 72.90 17 73.00 71.00 +2.71 +4.5 Popular Q BPOP 1.00 2.1 24 48.11 32.04 538 47.54 2738 47.62 45.75 +1.53 +34.0 Popular pf Q BPOPN 1.68 6.7 25.52 22.61 7 24.98 33 25.00 24.41 -.01 +2.9 PopCpII pf Q BPOPM 1.53 6.6 24.20 17.66 0 23.28 18 23.55 21.77 -.22 +3.0 PorterBc rs Q PBIB 15.55 9.76 3 14.06 20 14.10 13.79 +.13 -1.8 PortGE N POR 1.45f 3.6 19 50.11 39.02 406 40.21 2815 42.41 39.99 -2.06 -11.8 PortolaPh Q PTLA 67.10 30.10 693 42.81 5615 45.60 39.70 +2.04 -12.1 PostHldg N POST 50 88.93 70.66 683 82.00 3823 82.68 77.36 +4.31 +3.5 Potbelly Q PBPB 13.75 10.60 143 12.85 936 13.25 12.55 -.35 +4.5 PotltchDel Q PCH 1.60 3.1 28 56.35 43.85 555 51.85 2697 52.05 50.98 +1.10 +3.9sPowellInds Q POWL 1.04 2.9 38.17 22.80 42 36.19 335 38.17 34.31 +1.87 +26.3 PwrInteg Q POWI .64f .8 38 86.60 60.55 113 76.10 568 78.20 75.20 +.30 +3.5 PowrREIT A PW 8.69 5.50 6 6.10 18 6.10 6.01 -.02 -.9 PwREIT pfA A PWpA 26.55 25.02 25.41 0 25.44 25.41 -.59 -.8 PS VarRate Q VRIG .57 2.3 25.33 25.06 25.14 -.3 PSCrudeDS N DTO 173.13 57.10 1 68.71 23 71.64 68.47 +.10 -22.6 PwSBMetS N BOS 20.20 13.07 0 16.03 0 17.20 16.03 -.97 -19.0 PSBMetDL N BDD 11.60 6.21 1 10.06 10 10.34 9.75 +.41 -4.5 PSCrudeLg N OLO 6.48 3.71 4 5.98 5 6.07 5.86 -.02 +17.4 PSCrudeSh N SZO 100.57 57.13 57.41 0 -25.1 PwshDB N DBC 18.47 13.69 17.91 +7.8 PS Engy N DBE 17.40 10.78 16.57 +14.0 PS Gold N DGL 43.28 38.49 40.85 -1.2 PwShBio N PBE .57e 1.1 54.28 42.97 52.05 +10.4 PwSFoodBv N PBJ .41e 1.3 34.97 30.89 32.38 -4.3 InvHiYlDv Q PEY .54 3.1 18.61 16.52 51 17.45 51 17.45 17.37 +.20 -2.0 PwSMidVal N PXMV .64e 2.1 32.07 28.87 31.04 -.8 InvNsdMo Q DWAQ .06e .1 114.32 88.58 0 114.13 0 114.13 114.13 +1.56 +11.2 PwSPharm N PJP 3.84e 4.1 71.42 58.92 65.41 +1.9 PwSSmVal N PXSV .60e 1.9 32.45 27.39 32.31 +4.9 PwShSoft N PSJ .10e .1 77.60 54.78 77.51 +22.1sInvDWA M Q PDP .11e .2 56.20 46.28 28 57.08 28 57.08 56.64 +.99 +10.6 PSBuybk Q PKW .52e .9 63.49 52.58 57.04 -3.3 Inv Fincl Q PFI .14e .4 37.29 29.56 3 36.86 3 36.86 36.65 +.80 +5.0sInv CnsCyc Q PEZ .30e .5 54.45 43.86 25 55.92 25 55.92 55.69 +2.23 +11.2 PSRussl200 N EQWL .80e 1.5 56.31 47.63 53.30 +.6 PShLadR0-5 Q LDRI .46 1.9 25.11 24.34 24.57 -1.2 PS MCLwV N XMLV .64e 1.4 47.03 42.05 46.50 +2.5 PS EMLwV N EELV .60e 2.4 27.59 23.61 25.39 +.2 PSS&PVal N SPVU 37.53 31.18 34.33 -1.2 PSShTHYB N PGHY 1.08 4.6 24.51 23.19 23.56 -1.2 PS KBWBk Q KBWB .58e 1.0 60.38 45.70 55.59 +1.0 PSKbwReit Q KBWY 2.58 7.6 38.43 29.75 34.16 -3.5 PS SCMatl Q PSCM .41e .8 55.75 43.76 53.60 +2.4 PSIndia N PIN .12e .5 27.95 22.54 24.98 -5.4 PranBio rs Q PRAN 3.79 1.75 130 1.96 229 2.29 1.91 -.12 -37.3 Praxair N PX 3.30 2.1 36 166.95 127.36 1080 159.83 6146 162.53 157.27 +2.86 +3.3 Precipio n Q PRPO 28.16 .36 508 .47 3684 .52 .45 -60.8 PrecDrill N PDS .28 4.14 2.26 1415 3.35 6043 3.47 3.22 -.06 +10.9 PrecTh rs Q AIPT 2.50 .81 163 1.30 948 1.37 1.12 +.13 +28.7 PfdAptCm N APTS 1.02f 6.7 22.71 13.60 381 15.13 2216 15.16 14.18 +.98 -25.3sPfdBkLA Q PFBC .88 1.3 19 67.88 48.89 68 67.51 300 67.88 64.25 +3.34 +14.9 PrefrmdLn Q PLPC .80 1.0 35 85.63 44.80 8 76.80 45 79.87 74.62 -2.20 +8.1sPremFin Q PFBI .60 2.6 15 26.05 16.78 21 23.39 118 26.05 22.93 +.46 +16.5 Premier Q PINC 36.50 27.16 434 34.51 2708 34.56 33.00 +1.34 +18.2 Presbia n Q LENS 7.14 1.86 42 2.13 214 2.84 2.07 -.14 -43.7 Presidio n Q PSDO 19.74 11.97 75 13.90 551 14.09 13.40 +.38 -27.5 Prestige rs N PBH 3 269.50 27.84 676 35.65 2697 35.94 33.36 +1.95 -19.7 Pretium g N PVG 12.44 6.17 829 7.23 4656 7.26 7.02 +.08 -36.6sPriceTR Q TROW 2.80 2.2 22 127.43 70.78 646 125.98 5159 127.43 122.11 +3.08 +20.1 PrSmrt Q PSMT .70 .8 35 93.55 77.50 158 87.35 827 87.80 85.10 +2.70 +1.5 PrmEgy Q PNRG 70.30 40.50 1 68.60 2 68.60 65.50 +3.55 +33.2 Primerica N PRI 1.00 1.0 13 108.05 71.60 164 102.25 945 102.50 98.59 +3.10 +.7sPrimoWtr Q PRMW 87 17.89 10.47 255 17.30 1435 17.89 16.77 +.30 +37.6 Primoris Q PRIM .24 .9 21 30.00 23.61 588 27.98 1658 28.02 26.33 +1.73 +2.9 PrinEdgAIn N YLD .75e 42.10 39.36 6 40.60 11 40.62 40.42 +.31 -1.6 PrinPrice Q PSET .16e 34.46 29.10 33.71 30 33.71 33.71 +.29 +4.8 PrinShHld Q PY .33e 34.81 28.45 6 33.70 21 33.70 33.18 +.99 +3.3 PrinHlIn ef Q BTEC 35.50 26.72 0 35.46 2 35.46 34.96 +.16 +12.8 PrinMill ef Q GENY .06e 38.24 28.59 9 37.96 28 38.00 37.12 +1.04 +9.3sPrin US SC Q PSC 33.96 27.61 0 34.09 1 34.09 33.65 +.55 +7.5 PrinActGl N GDVD 29.52 25.23 0 28.49 7 28.53 28.18 +.61 +1.8 Prin Cont n N PVAL 26.97 25.45 26.57 4 26.57 26.55 +.38 +4.2 Prn MegC n N USMC 28.10 24.58 2 26.50 17 26.52 26.10 +.51 +.9 PrinSpec n N PREF 101.70 94.94 1 95.15 11 95.28 95.03 +.21 -5.2tPrinFncl Q PFG 2.08f 3.7 12 75.59 54.89 967 56.80 6800 57.26 54.89 +.35 -19.5 PrincREstI N PGZ 1.32m 7.6 19.52 16.21 10 17.34 118 17.35 16.98 +.18 +.9 ProAssur N PRA 1.24a 3.2 22 63.45 38.10 313 38.80 1476 39.10 38.20 +.45 -32.1 ProDex Q PDEX 17 8.00 5.13 8 6.35 61 6.70 6.05 -.35 -6.6 ProLogis N PLD 1.92 2.9 25 67.53 56.59 1753 65.95 13973 66.50 64.72 +.84 +2.2 ProPetr n N PUMP 22.88 10.84 4709 14.25 16023 15.66 14.00 -1.03 -29.3 ProPhaseL Q PRPH 1.00e 5.29 1.49 13 2.91 323 3.89 2.60 -.54 +68.3sProQRTher Q PRQR 7.15 2.75 172 7.10 1011 7.15 5.80 +1.35 +120.2 PrShtMC rs N MYY 50.82 42.84 43.44 PrUltDow s N DDM 50.80 32.16 328 45.47 2088 45.54 43.36 +2.36 ProUltMC s N MVV 45.38 32.29 38 44.87 126 44.88 42.95 +1.92 PrUltQQQ s N QLD 91.48 56.21 1126 89.32 5328 90.85 88.01 +1.64 +21.8 ProUltSP s N SSO .40e .3 125.72 88.10 808 116.44 7047 116.51 113.14 +3.77 +6.4 PrUShCnG N SZK 17.35 12.80 1 15.48 15 16.20 15.45 -.84 +13.7 ProShtHY N SJB 23.91 22.91 31 23.10 582 23.22 23.08 -.12 -.1 Pro20 yrT N UBT 1.13e 1.5 86.90 69.88 2 74.18 63 75.24 73.03 -1.04 -11.2 Pro7-10yrT N UST .42e .8 60.83 51.89 21 53.45 52 53.89 53.10 -.27 -6.9 PrUltBio s Q BIB 69.62 47.08 82 57.60 801 58.32 55.01 +.27 +2.7 ProSShOG N DDG 27.58 20.60 21.19 4 21.62 21.11 -.18 -7.8 ProLCCre s N CSM .67e 1.0 71.46 59.61 23 69.41 118 69.41 68.37 +1.15 +4.0 ProUltTl s N LTL 56.39 35.57 37.12 1 37.12 36.63 +.61 -14.1 ProHdgRep N HDG 46.26 43.95 5 45.79 62 46.00 45.69 +.13 +1.0 ProUltEM N EET 114.48 68.94 9 87.81 33 90.46 86.79 +.02 -6.5tProRafiLS N RALS .62e 1.7 38.35 36.22 0 36.63 8 36.71 36.22 +.01 -2.6 ProUSL7-10T N PST 23.82 20.50 15 23.10 201 23.24 22.93 +.10 +7.2 ProShtEafe N EFZ 28.00 23.78 3 25.41 85 25.52 25.25 -.13 -.3 ProShtEM N EUM 21.20 16.23 434 17.97 2332 18.11 17.67 -.02 +.1 ProUltEaf s N EFO 50.26 37.08 2 43.13 22 43.37 42.63 +1.16 ProUEurop N UPV 66.95 48.62 1 55.99 4 57.50 55.88 +.29 -4.5 ProUltRE s N URE 68.58 50.79 4 63.07 114 63.08 61.46 +1.59 -4.4 ProUltFin s N UYG 47.86 33.23 52 43.58 492 43.68 41.69 +1.78 ProShtRE N REK 17.94 15.62 6 16.00 16 16.17 15.97 -.18 +1.1 ProShtChi50 N YXI 23.50 16.42 5 17.98 14 18.10 17.72 -.35 -6.5 ProUltSem s N USD 54.11 25.72 18 51.27 140 53.22 50.63 -.22 ProUltUt s N UPW 54.09 37.86 0 40.62 7 43.68 40.20 -2.71 -13.7sPrUltTech s N ROM 112.75 63.94 50 110.15 202 112.75 108.38 +.97 +25.5 ProUltJpn s N EZJ 50.46 33.95 0 43.39 4 43.39 42.76 +1.43 ProUltO&G N DIG .46e 1.0 47.42 28.35 55 44.06 295 44.72 42.20 +.44 +11.3 ProUltInd s N UXI 83.64 56.44 0 73.96 5 74.83 72.46 +1.77 +1.3 PrUltHCr s N RXL .63e .7 107.49 74.89 21 92.80 29 92.80 89.16 +3.64 +5.2 ProUCnsSv s N UCC 99.90 64.24 0 92.70 3 92.75 88.50 +4.83 +13.8 PrUCnsGd s N UGE 52.04 37.81 6 41.99 25 42.20 40.14 +2.30 -14.3 ProUBasM N UYM .15e .2 82.75 55.36 3 74.53 26 75.17 70.87 +3.65 +.6sPrUlPR2K s N URTY 103.60 56.50 131 102.38 592 103.60 96.66 +4.60 +24.3 PUltM400 s N UMDD .03e 134.39 80.45 4 129.20 11 129.20 121.34 +7.66 +10.6sProUltSC s N SAA 121.75 75.95 3 121.51 11 121.75 116.25 +5.85 +20.7 ProUPD30 s N UDOW 116.82 58.93 857 96.60 4939 96.70 89.88 +7.58 +2.4 PrUltPQ s Q TQQQ 63.51 31.34 6153 60.14 38089 61.72 58.82 +1.65 +30.1sProUlR2K s N UWM 83.22 54.70 68 82.56 575 83.22 79.58 +2.50 +16.9 ProSht20Tr N TBF 23.81 21.58 223 23.08 1399 23.28 22.89 +.17 +5.5 PUltSP500 s N UPRO 57.48 33.83 4571 50.15 16094 50.22 48.04 +2.36 ProUChin50 N XPP 113.86 59.43 4 87.41 32 90.34 86.02 +2.90 +4.2 PrUSSilv s N ZSL 40.09 27.80 8 31.93 89 33.33 31.41 -1.47 +1.7 PUVixST rs N UVXY 47.16 8.52 19020 10.29 95415 11.39 10.08 -1.42 +.8 ProVixST rs N VIXY 47.12 21.24 1200 26.89 5427 28.72 26.50 -2.39 +16.2 PS Crde n N OILU 64.70 14.90 231 46.64 1487 47.90 43.92 +.07 +25.3 PrUCrude rs N UCO 34.67 12.36 1938 27.98 14471 28.49 26.85 +.04 +19.4 PrUltYen rs N YCL 65.77 56.16 58.60 3 59.22 58.60 -.73 +2.0 PVixMTFut N VIXM 29.51 19.88 6 21.52 48 22.29 21.27 -1.03 +1.7 PrUltSilv N AGQ 39.51 28.47 40 32.27 434 32.78 30.91 +1.35 -4.7 PrUltShN s N KOLD 52.12 30.06 30 39.58 234 40.41 37.92 +1.73 -.2 ProUShGld N GLL 80.66 63.08 19 70.03 54 70.79 69.79 -.52 +1.3 PrSUShAus N CROC 49.85 42.20 0 48.03 10 48.03 46.01 -.20 +5.1 PrUltShYen N YCS 76.95 64.93 2 71.65 38 72.45 71.56 -4.4 ProSUltGold N UGL 44.38 35.62 15 39.47 94 39.67 39.01 +.33 -3.0 ProShtVx s N SVXY 139.47 9.53 6985 13.72 39112 13.86 13.31 +.54 -89.3 PrUShCrd s N SCO 52.16 15.33 2304 18.70 8488 19.50 18.35 -.08 -23.9 ProShtEuro N EUFX 42.85 38.37 0 41.21 4 41.39 40.94 -.31 +3.1 ProUltEuro N ULE 18.97 15.34 4 16.40 83 16.56 16.10 +.26 -6.1 ProUShEuro N EUO 24.37 19.46 97 22.40 1023 22.81 22.08 -.40 +5.7 ProctGam N PG 2.87f 3.7 20 94.67 70.73 13624 77.18 51309 77.21 73.45 +3.73 -16.0 ProDvrs h rs Q IPDN 8.85 2.45 48 3.63 218 3.80 3.16 +.61 -11.2 ProfirEng Q PFIE 1 5.30 1.19 619 4.42 2239 4.90 4.11 -.29 +130.2sPrognicsPh Q PGNX 9.12 4.60 740 8.73 6722 9.12 7.97 +.74 +46.7 ProgrsSoft Q PRGS .56 1.4 35 53.60 28.63 334 38.77 1781 40.09 38.33 +.39 -8.9sProgsvCp N PGR .69e 1.1 33 63.55 43.14 2085 62.84 17184 63.55 61.10 +.41 +11.6 Proofpoint Q PFPT 130.27 82.61 439 120.81 2871 124.92 119.00 +.24 +36.0 ProsHldg N PRO 36.83 21.36 111 35.18 2210 36.45 34.72 -.07 +33.0tProShtQQQ N PSQ 40.94 31.08 941 31.35 5403 31.58 31.08 -.30 -11.9 ProShSP rs N SH 33.75 28.14 2347 28.76 10679 29.16 28.74 -.46 -4.7 PrUShSP rs N SDS 51.48 35.66 2931 36.70 15223 37.77 36.67 -1.20 -10.6 PrUShDow rs N DXD 48.32 30.08 32.88 tPUShtMdC N MZZ 24.14 16.52 0 16.49 3 16.97 16.49 -.61 -12.1tPrShRs2K rs N SRTY 49.09 23.13 168 23.42 1627 24.77 23.13 -1.13 -27.6tPShtQQQ rs Q SQQQ 33.45 13.50 10612 13.83 73677 14.16 13.50 -.42 -35.7 PrUShD3 rs N SDOW 32.06 15.67 3395 16.58 15375 17.84 16.55 -1.45 -15.0 PUltShtF rs N FINZ 13.97 6.47 1 7.31 13 7.89 7.28 -.40 -9.8 PrSUlhGM rs N GDXS 18.19 12.07 1 14.38 17 14.47 14.08 +.03 +2.8 ProUShL20 N TBT 39.86 32.99 2552 37.26 15584 37.95 36.66 +.44 +10.3tPrShR2K rs N RWM 48.41 38.28 139 38.44 827 39.18 38.28 -.61 -9.1 PrUShHC rs N RXD 35.60 24.68 0 27.27 1 28.20 27.27 -1.01 -9.3 PrUShCnS rs N SCC 30.80 20.44 0 20.70 0 20.70 20.70 -.50 -14.5 PrUShRE rs N SRS 37.33 28.35 11 29.42 254 30.16 29.42 -.74 +.7tPUShtR2K N TWM 22.96 14.12 687 14.23 4018 14.79 14.12 -.47 -18.5tPrUShtSC N SDD 21.13 12.41 0 12.34 1 12.76 12.34 -.72 -20.9 PS DecRt n N EMTY 38.59 31.27 7 31.45 18 33.40 31.45 -2.53 -6.1 PUShtIndl N SIJ 22.06 14.55 2 15.40 7 15.93 15.37 -.64 -8.6 PS OnlSt n N CLIX 50.04 37.63 9 48.26 65 49.59 47.94 -.63 +22.8 PrShtSmC N SBB 39.75 31.57 31.59 0 -7.9 ProS Ris n Q EQRR 51.48 38.13 9 51.07 27 51.17 50.23 +.83 +9.4tPUPShtMC N SMDD 15.02 8.40 1 8.42 2 8.84 8.40 -.38 -16.1 PrSh K1 n N OILK 26.41 16.51 12 23.82 36 23.96 23.35 -.14 +10.0 PUShtEur N EPV 37.85 26.83 4 30.48 39 30.97 30.06 -.40 -1.6 PrUOGEx rs N UOP 22.44 16.57 18.82 PUShtJpn N EWV 34.98 22.75 25.07 5 25.40 24.98 -.81 -5.2 ProSPDvA N NOBL 1.00e 1.6 67.98 57.14 192 64.05 1119 64.07 62.78 +1.46 PrUlNBio rs Q UBIO 46.35 25.80 17 33.76 321 34.42 31.47 +.37 +.4 PUltShEafe N EFU 27.50 19.90 3 22.60 9 22.73 22.35 -.23 -.8 PrUGMin rs N GDXX 50.96 33.56 1 37.48 6 38.25 37.29 +.04 -10.9tPrUltBra rs N UBR 107.88 44.12 13 52.74 40 60.50 44.12 -5.51 -32.5 PrSht20yTr N TTT 31.13 25.95 77 28.01 797 28.77 27.30 +.51 +5.3 ProGblInf N TOLZ 1.63e 3.9 44.51 39.30 8 41.31 33 41.80 41.28 -.25 -3.7 PUltShOG N DUG 53.46 28.56 37 30.41 239 31.81 29.96 -.37 -17.8 PS MngdF N FUT 41.00 39.00 39.53 6 39.53 39.48 -.15 -1.8 PrGPrEq bt A PEX 1.53e 4.2 43.52 34.68 1 36.43 16 36.55 36.14 +.22 +1.7 ProEurDiv N EUDV .15p 44.13 39.62 1 42.46 3 42.96 41.96 +.50 +1.7 PHYIntH bt A HYHG 3.16 4.7 70.99 65.87 3 67.21 37 67.65 66.73 +.59 -.1 ProSPxTch N SPXT .23p 55.03 48.02 2 52.92 2 52.92 52.86 +.90 +1.2 ProMerger N MRGR .12e .3 36.45 34.73 35.33 11 35.68 35.33 -.35 -2.6 ProSPxFin N SPXN .23p 56.41 49.37 56.32 1 56.37 56.32 +1.84 +3.8 ProSPxEgy N SPXE .22p 59.30 44.29 58.08 1 58.08 57.28 +1.60 +2.9 PrUltPFn N FINU .29e .3 134.30 65.55 24 99.56 144 100.35 91.76 +6.31 -5.5 PrS HdJp n N HGJP 30.04 PrIGIntH bt A IGHG 2.15 2.9 78.88 73.37 14 74.98 170 75.22 74.50 +.08 -2.7 ProSht7-10y N TBX 29.77 27.55 166 29.30 619 29.42 29.20 +.07 +3.5 PrSPMCDv N REGL .65e 1.2 56.00 49.97 19 54.90 76 54.91 54.11 +.85 +.7 ProSR2KDv N SMDV .47e 58.30 51.18 11 56.95 83 57.14 56.39 +.49 +3.2 PSSTEm bt A EMSH 4.88e 6.6 79.67 74.09 0 74.47 3 74.70 74.21 -.43 -3.2 ProUltHY N UJB 1.72e 2.7 68.07 62.89 63.96 0 64.55 63.96 -.01 -2.4 PrUShtUtl N SDP 31.15 22.19 0 28.25 13 28.64 26.33 +1.72 +12.0tPrUltShtTc N REW 23.63 11.81 1 12.13 18 12.26 11.81 -.10 -26.3 PrUShtFn N SKF 27.53 18.61 9 19.34 83 20.18 19.26 -.84 -7.5 ProUShBio Q BIS 27.96 17.52 41 19.49 263 20.33 19.25 -.12 -11.6 ProMornAlt N ALTS .38e 1.0 39.18 36.94 1 37.71 2 37.75 37.54 +.17 -.8 Pro30BEI N RINF .58e 2.0 29.48 26.66 4 29.09 12 29.28 28.91 +.52 +4.9 PS EMkDv N EMDV 64.49 51.81 1 57.96 8 59.23 57.96 -.12 -1.1 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Saturday, June 9, 2018

PAGE 65

ProCdNASh A WYDE 33.66 32.10 32.21 1 32.63 32.21 -.42 -.6 ProspctCap Q PSEC .72 10.4 8 8.37 5.51 681 6.89 6030 6.89 6.75 +.09 +2.2 ProsCap 24 N PBB 1.56 6.0 26.50 25.21 35 25.80 143 25.80 25.40 +.30 -.4 ProspBcsh N PB 1.44 1.9 19 79.20 55.84 259 75.43 1550 75.87 73.16 +2.35 +7.6 ProtagTh n Q PTGX 23.97 5.50 181 7.15 1395 7.44 6.41 +.02 -65.6 Protalix A PLX .92 .39 474 .46 4869 .53 .45 -.01 -30.3 ProteonTh Q PRTO 2.85 1.20 92 2.50 130 2.55 2.15 +.20 +31.6 Proteos n Q PTI 8.61 1.41 1995 2.96 10481 5.09 2.95 -2.07 -49.2 Prothena Q PRTA 70.00 10.43 540 13.97 2959 14.31 13.25 +.28 -62.7 ProtoLabs N PRLB 66 128.22 64.15 188 126.20 673 128.20 121.45 +4.00 +22.5 ProvidSv Q PRSC 20 79.38 45.49 87 75.51 723 75.88 71.72 +3.51 +27.2 ProvidBc n Q PVBC 27.38 19.75 10 24.50 33 25.50 23.10 +.85 -7.4 ProvFnH Q PROV .56 3.0 19 20.35 17.62 9 18.43 48 18.76 18.26 +.06 +.2sProvidFS N PFS .80 2.8 20 29.12 23.26 124 28.73 863 29.12 28.25 +.53 +6.5 PrudntlBcp Q PBIP .20 1.1 88 18.96 15.81 12 17.52 69 18.02 17.01 -.04 -.5 Prudentl N PRU 3.60 3.6 10 127.14 94.51 1380 100.55 8128 100.64 97.40 +1.71 -12.6 PrudFn 52 N PJH 1.44 5.6 26.45 24.90 43 25.64 257 25.67 25.16 +.50 +1.5 PrudtlF 53 N PRH 1.43 5.6 26.41 24.90 33 25.57 228 25.75 25.30 +.17 +1.1 PruSDHiY N GHY 1.32 9.5 15.16 13.70 119 13.87 833 13.89 13.76 +.04 -3.7 PruUK pf N PUKp 1.69 6.4 27.17 25.66 12 26.37 45 26.55 26.17 +.16 +.7 PruUK pfA N PUKpA 1.63 6.1 27.21 25.47 8 26.48 120 26.68 26.23 +.54 +1.5 Prud UK N PUK 1.49e 3.0 55.36 44.67 164 49.56 725 49.88 49.05 +.35 -2.4 PruShHiY N ISD 1.32 9.3 15.46 13.98 137 14.15 785 14.17 14.06 +.04 -4.2 PsychmCp Q PMD .72f 3.6 19 27.99 15.99 4 19.90 27 20.32 19.52 -.35 -3.2 PSEG N PEG 1.80 3.5 18 53.33 41.67 2439 50.89 14769 53.08 50.37 -1.21 -1.2 PubStrg N PSA 6.80 3.1 24 219.93 180.48 770 216.55 3785 216.76 211.33 +4.93 +3.6 PubSt pfU N PSApU 1.41 5.6 25.50 24.59 140 25.35 703 25.37 25.13 +.21 +.8 PubSt pfV N PSApV 1.34 5.3 25.67 23.63 107 25.10 754 25.15 24.85 +.22 -.4 PubSt pfW N PSApW 1.30 5.2 25.67 22.92 22 24.77 216 24.82 24.22 +.52 -.9 PubSt pfX N PSApX 1.30 5.3 25.79 22.93 12 24.68 161 24.80 24.20 +.54 -1.2 PubSt pfY N PSApY 1.59 6.0 27.83 25.72 9 26.44 67 26.44 26.13 +.31 -.6 PubSt pfZ N PSApZ 1.50 5.7 27.56 25.38 25 26.51 74 26.55 26.16 +.32 +.2 PubSt pfG N PSApG 25.63 22.49 23 24.83 216 24.99 24.34 +.34 -.5 PubSt pfF N PSApF 1.29 5.1 25.69 22.00 30 25.06 222 25.09 24.38 +.71 +.2 PubSt pfE N PSApE 1.23 5.0 25.48 22.29 56 24.45 280 24.55 24.08 +.36 -1.8 PubSt pfD N PSApD 1.24 5.0 25.41 22.39 25 24.76 159 24.79 24.24 +.52 -1.0 PubSt pfC N PSApC 26.45 23.05 10 24.94 185 25.09 24.73 +.15 -2.1 PubSt pfB N PSApB 26.69 23.90 7 25.64 66 25.72 25.47 +.07 -.2 PubSt pfA N PSApA 1.47 5.7 27.79 25.32 15 25.89 105 25.92 25.71 +.21 -2.4 Pulmatrix Q PULM 2.73 .42 4550 .55 9229 .57 .46 +.06 -60.7 PulseBio n Q PLSE 39.50 9.81 101 17.92 551 18.90 16.02 +1.82 -24.1 PulteGrp N PHM .36 1.1 19 35.21 23.39 7211 32.56 20477 32.64 30.07 +2.29 -2.1tPumaBiotc Q PBYI 136.90 47.00 658 48.40 3903 52.44 47.00 -3.60 -51.0tPureAcq n Q PACQ 9.75 9.60 54 9.64 2716 9.69 9.60 -.01 -.5 PureAcq un Q PACQU 10.35 10.08 10.30 858 10.30 10.21 +.01 +1.8 PureCycle Q PCYO 9.90 6.55 11 9.40 51 9.75 9.30 -.35 +12.6sPureStrg n N PSTG 24.31 11.90 5439 24.48 27011 24.93 22.29 +1.93 +54.4 PurplInv n Q PRPL 13.90 6.33 445 7.80 534 8.00 7.50 -.04 -22.4sPutHiInSec N PCF .37 4.0 9.52 8.60 18 9.37 75 9.52 9.31 +.03 +3.9 PMMI N PMM .44 6.2 7.72 6.89 102 7.00 670 7.09 7.00 -.09 -5.5 PMIIT N PIM .31 6.7 4.89 4.61 59 4.66 375 4.75 4.66 -.03 -2.3 PMOT N PMO .71 6.1 12.85 11.44 39 11.62 307 11.68 11.60 -.05 -5.9 PPrIT N PPT .31 5.8 5.68 5.05 187 5.36 1024 5.42 5.31 +.05 +.6 PyxisTnkr Q PXS 40 12.22 .95 51 1.20 843 1.30 1.12 +.02 -62.7 PzenaInv N PZN .41e 4.2 21 13.15 8.61 39 9.69 241 9.75 8.71 +.89 -9.2sQ2 Hldgs N QTWO 59.65 31.95 352 59.15 2445 59.65 56.51 +2.00 +60.5sQAD Inc B Q QADB .24 .6 43.18 21.58 6 43.59 34 43.59 38.71 +3.47 +41.4sQAD A Q QADA .29 .5 55.00 30.20 52 53.65 306 55.00 51.85 +1.60 +38.1 QCR Hld Q QCRH .24 .5 19 50.00 39.85 34 49.05 174 49.60 48.45 +.40 +14.5 QEP Res N QEP .08 .7 33 13.75 7.02 3067 11.64 22654 11.92 10.99 -.16 +21.6 QIAGEN N QGEN 40 37.16 30.20 412 36.54 6888 36.95 36.24 -.11 +18.1 QIWI plc Q QIWI .84e 5.1 16 26.55 13.67 175 16.49 879 17.66 16.48 -.28 -4.8 QTS RltTr N QTS 1.64 4.0 38 61.55 31.58 857 41.36 3210 41.42 38.33 +2.79 -23.6 Qorvo Q QRVO 95 86.84 62.68 1677 80.16 7377 82.25 78.42 -1.65 +20.4 QuadGrph N QUAD 1.20 5.9 10 31.29 17.73 303 20.33 1548 20.70 19.50 +.81 -10.0 QuakerCh N KWR 1.48f .9 32 165.93 129.98 30 160.34 200 162.52 152.63 +6.90 +6.3 Qualcom Q QCOM 2.48f 4.1 69.28 48.56 7030 60.26 45568 62.65 57.95 +1.65 -5.9 QuaCare N QCP 22.91 12.25 478 21.20 2293 21.39 20.85 +.09 +53.5 QualitySys Q QSII .70 4.0 29 17.97 12.24 275 17.70 1864 17.93 16.74 +.50 +30.3 Qualstar rs Q QBAK 13.50 4.96 17 8.98 107 9.49 8.86 -.31 +6.9 Qualys Q QLYS 80 85.00 39.25 330 81.75 1694 82.00 76.85 +3.65 +37.7tQuanexBld N NX .16 .8 24 24.60 16.25 385 18.95 3332 20.30 16.25 +2.15 -19.0 QuantaSvc N PWR 25 40.11 31.08 647 37.11 5861 37.44 36.08 +1.09 -5.1 Quantenn n Q QTNA 21.21 9.60 278 16.24 2199 16.64 15.94 +.21 +33.1 Quanterx n Q QTRX 24.81 15.30 236 17.02 803 18.86 16.04 -1.36 -20.7 QntmDSS rs N QTM 39 8.66 2.72 174 3.10 1329 3.21 2.98 +.06 -44.9 Qu Insp100 n N BIBL 29.74 25.14 5 27.25 34 27.35 26.92 +.37 +4.4 QnForSm n N FFSG 27.15 24.51 14 26.75 53 26.75 26.25 +.44 +3.7 QnForTcG n N FFTG 26.55 24.19 11 25.52 57 25.55 25.35 +.24 -.2 MainSecR n N SECT 29.56 24.41 55 28.97 230 29.14 28.58 +.43 +5.9 InspCpBd n N IBD 28.29 24.07 4 24.34 62 25.99 24.33 -.11 -3.5sQuaInsp n N ISMD 28.95 23.78 1 28.92 24 28.98 28.36 +.53 +9.4 QuaInsLg n N BLES 30.44 25.93 5 28.69 58 29.03 28.47 +.37 +.9 FormInco n N FFTI 27.57 23.79 27 24.05 175 24.10 23.85 +.01 -3.6 FrmHdGr n N FFHG 29.49 24.03 10 28.95 46 29.00 28.29 +.62 +5.1 QuanReal n N QXRR 26.19 23.44 25.07 3 25.07 25.07 -.06 -.8sQuanDyn n N XUSA 29.26 25.12 1 29.17 4 29.26 28.79 +.26 +4.5 QuanMulT n N QXTR 26.83 24.56 21 26.48 38 26.48 26.20 +.17 +1.8 QuanMulIn n N QXMI 26.53 24.73 25.34 4 25.39 25.30 +.12 -1.4 QuanGrw n N QXGG 29.10 25.66 3 28.50 22 28.50 28.07 +.32 +2.6tQuartrhill g Q QTRH .05 3 2.12 1.20 216 1.24 801 1.28 1.20 -.01 -32.6 Qudian n N QD 62 34.91 7.64 2175 9.23 15846 9.85 8.61 +.62 -26.4 QstDiag N DGX 2.00f 1.8 21 112.97 90.10 1291 109.72 3770 110.45 106.06 +1.77 +11.4 QuestRes rs Q QRHC 2.91 1.03 17 1.98 236 2.02 1.90 -.01 -13.9 QuickLog h Q QUIK 2.22 1.05 206 1.16 1312 1.30 1.14 -.09 -33.3sQuidel Q QDEL 66.35 24.21 273 64.11 1919 66.35 62.55 +.05 +47.9 QuinStreet Q QNST 14.65 3.36 333 13.70 2219 13.94 13.08 -.01 +63.5 QuintEn n N QES 10.67 7.10 62 8.62 156 9.43 8.29 +.06 -4.2 Qumu Cp Q QUMU 3.28 1.42 5 2.15 130 2.26 2.06 -.08 -9.3 QuormHl n N QHC 10.00 2.91 225 4.56 1387 4.70 4.40 +.10 -26.9 Quotinet Q QTNT 7.73 2.78 242 7.42 2016 7.67 7.07 +.10 +49.9 QuotientTc N QUOT 17.85 10.35 275 13.50 2301 13.55 12.95 +.35 +14.9 QuratRet A Q QRTEA 20 29.11 20.15 2665 21.46 16251 21.55 20.19 +1.24 -12.1 QuratRet B Q QRTEB 22 28.90 20.32 0 21.26 1 21.41 20.40 +.94 -13.4 Qwest 54 N CTV 1.72 7.3 26.40 20.64 43 23.69 375 23.80 22.72 +.84 +.6 Qwest 9-51 N CTW 1.88 7.3 25.89 24.20 30 25.70 127 25.72 25.36 +.26 +2.1 Qwest 4-52 N CTX 1.75 7.2 25.95 21.27 137 24.18 459 24.23 23.66 +.40 +1.8 Qwest 7-52 N CTU 1.75 7.1 25.79 21.36 37 24.53 238 24.73 23.93 +.45 +3.3 Qwest53 N CTY 1.53 7.2 25.57 18.66 106 21.33 541 21.35 20.63 +.66 -3.0 Qwest 25 N CTZ 1.66 7.2 25.96 20.17 45 23.13 237 23.19 22.18 +.94 +2.2 Qwest 56 N CTAA 27.37 21.51 13 25.00 125 25.00 24.45 +.42 +1.2 Qwest57 n N CTDD 25.97 20.51 121 23.29 526 23.34 22.42 +.86 +1.8 Qwest56 n N CTBB 25.60 19.86 74 22.43 458 22.49 21.61 +.75 -.4R -:sR1 RCM n Q RCM 9.27 3.05 720 8.69 4866 9.27 7.67 +.75 +97.1sRBB Bcp n Q RBB .36f 1.1 31.50 21.26 44 31.71 219 31.96 30.80 +.92 +15.9 RBC Bear Q ROLL 43 139.95 98.55 103 130.92 502 132.79 126.04 +2.88 +3.6 RCI Hosp Q RICK .12 .4 12 33.78 20.80 34 32.05 112 32.73 30.81 +.07 +14.5 RCM Q RCMT 1.00e 25 7.50 4.63 10 5.15 94 5.32 5.07 -.18 -17.6 RELX NV s N RENX .45e 2.0 23.30 19.96 70 22.26 296 22.41 21.96 +.41 -3.5 RELX plc s N RELX .54e 2.4 24.03 20.31 1334 22.87 3337 22.95 22.48 +.52 -3.5 RF Inds Q RFIL .08 1.3 7.29 1.60 132 6.25 703 7.10 5.40 -.85 +131.5 RGC Res s Q RGCO .62 2.2 32 31.99 22.16 10 27.67 63 28.98 27.04 +.26 +2.2sRH N RH 70 111.32 44.00 1290 113.28 4729 114.14 98.62 +15.01 +31.4sRLI Corp N RLI .88f 1.3 28 69.46 50.34 132 69.30 812 69.74 66.29 +3.17 +14.2 RLJ Ent rs Q RLJE 5.24 2.51 8 4.66 28 4.75 4.48 +.09 +26.7 RLJ LodgT N RLJ 1.32 5.7 12 23.97 18.68 1753 22.98 5872 23.77 22.93 -.52 +4.6 RLJ Lod pfA N RLJpA .49 1.9 28.85 25.23 10 26.21 228 26.24 25.80 +.43 -3.0 RMG Net rs Q RMGN 3.00 .75 104 1.22 276 1.22 1.16 +.02 +48.8 RMR Gp h Q RMR 1.00 1.3 46 83.20 42.36 45 78.30 205 78.80 74.90 +2.05 +32.0tRPC N RES .40 2.8 19 27.07 14.96 4470 14.11 13599 16.04 13.91 -1.81 -44.7 RPM N RPM 1.28 2.5 18 56.69 46.36 1078 50.94 5595 51.03 49.02 +1.03 -2.8 RPX Corp Q RPXC .20 1.9 5 14.99 9.74 839 10.48 5381 10.50 10.45 -22.0 RSP Perm N RSPP 72 51.51 28.76 1038 40.76 8286 41.88 39.31 -.33 +.2 RTI Surg Q RTIX 6.00 3.85 120 4.70 821 4.90 4.45 +.15 +14.6 RXI Phm rs Q RXII 7.70 1.90 78 2.35 450 2.54 2.30 -.17 -57.7 RYB Edu n N RYB 31.80 15.50 210 19.40 1268 19.65 16.88 +2.35 +14.9 RaPhrm n Q RARX 23.96 4.78 392 7.65 1122 7.89 6.70 +.20 -10.0 RadNet Q RDNT 81 14.85 7.01 137 12.95 875 12.95 12.60 +.20 +28.2 RadaElc rs Q RADA 3.86 1.53 74 2.78 1107 2.84 2.58 +.22 -9.7 Radcom Q RDCM 56 22.45 17.00 33 20.70 503 21.80 19.20 +1.70 +4.3 RadiSys Q RSYS 4.00 .53 220 .71 931 .74 .69 -.04 -29.9 RadianGrp N RDN .01 .1 10 23.49 14.06 1419 17.20 6590 17.28 15.94 +1.25 -16.5 RadiantLog A RLGT 70 5.75 3.46 42 4.17 292 4.21 4.00 +.06 -9.3 RadLog pfA A RLGTpA 2.44 9.5 27.35 25.27 0 25.65 8 25.77 25.53 +.05 -.9 RadiusHlth Q RDUS 49.16 24.66 515 28.21 3138 29.40 27.55 -.46 -11.2sRadware Q RDWR 24.14 15.82 175 24.09 625 24.16 23.34 +.61 +24.2sRafaelHl n A RFL 10.31 3.05 41 10.00 238 10.31 9.62 +.08 +104.1sRLauren N RL 2.50f 1.8 21 145.94 68.78 1823 142.23 6774 145.94 135.55 +4.36 +37.2 RamacoRs n Q METC 9.35 3.81 45 7.86 431 8.47 7.51 -.21 +14.2 Rambus Q RMBS 15.50 11.30 568 13.70 2554 13.88 13.53 +.10 -3.7 RamcoG N RPT .88 7.0 10 15.00 11.15 379 12.64 2708 12.76 12.21 +.42 -14.2 RamcG pfD N RPTpD 3.63 6.9 58.62 47.86 2 52.63 2 52.63 51.34 +.82 -8.7 RandCap Q RAND 3 3.50 2.40 3 2.44 15 2.50 2.41 -.08 -19.2 Randgold Q GOLD 2.00f 2.5 32 108.29 76.01 565 78.51 1916 80.70 78.06 -.52 -20.6 RandBcp n Q RNDB 16.49 13.36 14 15.96 27 16.05 15.95 -.04 +3.9 RangeRs N RRC .08 .5 17 23.96 11.93 4884 16.06 28356 16.58 15.38 -.32 -5.9 RngrEnS n N RNGR 15.70 6.88 14 9.03 94 9.58 8.51 -.53 -2.2 Rapid7 n Q RPD 33.70 14.75 316 31.99 1917 33.32 31.64 -.04 +71.4tRaveRest Q RAVE 2.33 1.12 153 1.16 221 1.26 1.09 -.08 -20.7 RavenInds Q RAVN .52 1.3 1 42.40 26.70 81 39.90 647 40.55 38.48 +1.60 +16.2 RJamesFn N RJF .88f .9 21 102.17 74.14 606 100.60 2795 101.19 97.51 +2.64 +13.0 RayAdvM N RYAM .28 1.5 24 22.96 12.68 525 18.58 2693 18.76 17.85 +.70 -9.1 RayAdv pfA N RYAMpA 2.00 1.5 157.11 100.00 0 131.43 1 131.43 126.80 +6.17 -8.7sRayonier N RYN 1.08f 2.7 42 39.73 27.71 697 39.30 4284 39.73 38.87 +.07 +24.2 Raytheon N RTN 3.47 1.6 31 229.75 158.32 1242 214.56 6331 214.76 211.07 +3.20 +14.7tReShape rs Q RSLS 79.20 3.21 77 3.56 1270 4.50 3.21 -1.02 -84.0 ReadIntlA Q RDI 12 17.50 14.37 79 15.96 249 16.39 15.73 +.17 -4.4 ReadgIntB Q RDIB 20 27.66 18.00 1 26.45 8 26.45 24.80 -.12 +15.0 RealGSol rs Q RGSE 3.25 .60 391 1.18 4196 1.36 1.13 +.02 -20.3 RealNetwk Q RNWK 5.00 2.63 71 3.61 272 3.64 3.50 +.05 +5.6 RealityETF N DIVY .46p 28.89 25.25 14 27.02 53 27.02 26.77 +.16 +3.6 RltDvcDiv N LEAD 34.32 28.07 3 33.51 13 33.65 32.93 +.63 +4.9 RealDivc n N DFND 28.60 25.12 27.59 3 27.60 27.57 +.43 +1.2 Rl NxtEc n Q BLCN 25.05 21.69 19 23.80 138 23.92 23.32 +.48 -1.9 Realogy N RLGY .27p 1.1 16 35.18 23.13 797 24.66 6142 24.68 23.24 +1.38 -6.9 RealPage Q RP 73 61.95 33.75 704 56.25 4504 61.40 55.70 -3.70 +27.0 RltyInco N O 2.53 4.7 30 60.05 47.25 1040 53.27 7904 53.66 52.69 +.23 -6.6 ReataPh n Q RETA 40.88 19.31 160 36.30 1052 37.69 35.09 +.77 +28.2 ReavesUtl A UTG 1.82 6.5 36.73 27.13 75 28.12 581 28.43 27.93 -.18 -9.1 ReconTech Q RCON 5.36 .64 24 1.29 234 1.33 1.24 -.01 -.8 RecroPhm Q REPH 13.05 5.00 254 5.29 1779 5.51 5.10 -.15 -42.8 RedHat N RHT 95 173.58 86.26 1118 171.06 7246 173.15 166.11 +3.16 +42.4sRedLionH N RLH 11.75 6.15 154 11.75 984 11.90 10.55 +1.05 +19.3 RedRobin Q RRGB 29 70.50 45.70 390 51.85 1479 52.10 48.85 +2.70 -8.1 RedRkRs n Q RRR .40 1.2 35.77 21.41 416 33.93 2631 35.65 33.85 -1.29 +.6 RedViolt n Q RDVT 46.40 4.35 147 8.21 429 8.49 7.47 +.30 -82.3 Redfin n Q RDFN 33.49 19.18 742 23.03 4007 23.35 21.65 +1.41 -26.5 RedhillBio Q RDHL 11.25 4.30 142 7.25 464 7.51 7.00 +41.1 RedwdTr N RWT 1.20f 7.3 12 17.45 14.29 344 16.46 2041 16.60 16.34 +.06 +11.1sReeds A REED 3.07 1.30 32 2.90 266 3.10 2.80 +.10 +87.1 RegalBel N RBC 1.12f 1.4 15 87.50 67.84 213 81.60 978 82.30 80.00 +1.40 +6.5 RgcyCtrs N REG 2.22f 3.7 21 70.64 54.87 1273 59.47 6671 59.61 57.89 +1.71 -14.0 Regenrn Q REGN 24 543.55 281.89 644 308.10 4188 317.25 303.52 +1.22 -18.0sRegnxBio n Q RGNX 42 57.98 17.60 488 58.75 10053 59.15 49.10 +5.05 +76.7 RegHlthPr A RHE 4 1.14 .16 118 .22 1018 .25 .22 -.02 +31.2 RegHlt pfA A RHEpA 2.72 98.9 22.90 2.10 2 2.75 68 3.00 2.24 +.50 -65.6sRegnlMgt N RM 16 37.21 21.47 42 36.85 313 37.21 36.05 +.67 +40.1 RegionsFn N RF .36 1.9 17 20.21 13.03 7589 19.11 38840 19.32 18.50 +.61 +10.6 Regions pfA N RFpA 1.59 6.2 25.89 25.23 4 25.61 125 25.63 25.46 +.07 +1.1 Regns pfB N RFpB 1.59 5.9 29.82 26.40 14 27.04 277 27.14 26.68 +.33 -4.9sRegis Cp N RGS 17.73 9.40 167 17.51 905 17.79 17.29 +.21 +14.0 RegulusTh Q RGLS 1.60 .63 128 .72 912 .79 .70 -.01 -30.8 ReinsGrp N RGA 2.00f 1.3 14 165.12 125.91 344 151.68 2044 152.07 148.75 +1.56 -2.7 ReinsGp42 N RZA 1.55 5.7 30.06 26.54 20 27.23 117 27.40 27.13 -.14 -1.1 ReinsG56 n N RZB 1.44 5.6 29.86 25.33 25 25.64 153 25.72 25.54 +.10 -8.4 Reis Inc Q REIS .76 3.6 22.45 15.95 10 21.05 56 21.85 20.29 -.56 +1.9 RelStlAl N RS 2.00 2.1 21 97.41 68.46 332 95.60 1948 96.70 94.17 +1.35 +11.4 ReliantBcp Q RBNC .32f 1.2 27 27.49 21.50 21 26.93 96 27.00 25.57 +.24 +5.0 Reliv In rs Q RELV 13.77 3.72 3 4.90 78 5.17 4.65 +.17 +2.7 RELM A RWC .08 2.2 18 4.60 3.40 3.65 8 3.87 3.65 -.25 +2.8 RemarkHld Q MARK 15.10 1.93 228 4.99 1761 5.19 4.40 +.44 -48.7 RemaxHld N RMAX .80f 1.5 61 67.50 43.85 86 53.95 558 55.00 52.10 +1.80 +11.2 RenaisIPO N IPO .02e .1 30.61 24.59 0 30.04 8 30.45 29.89 +.41 +6.5 RenIntIPO N IPOS .24e 1.0 27.06 20.77 0 24.12 1 24.12 23.68 +.64 -1.1 RenaisRe N RNR 1.32 1.0 152.00 116.50 185 127.64 1307 130.00 122.57 +4.50 +1.6 RenRe prE N RNRpE 1.34 5.3 25.98 23.45 17 25.12 108 25.19 24.72 +.27 -.1 RenRe prC N RNRpC 1.52 6.0 26.05 25.05 11 25.54 33 25.54 25.25 +.31 +.1sRenasant Q RNST .80f 1.6 21 49.78 37.68 117 48.76 707 49.78 48.17 +.25 +19.2 ReneSola rs N SOL 3.79 2.12 60 2.32 1062 2.51 2.25 -.21 -12.8 RenewEn Q REGI 5 18.15 9.50 1214 18.10 4121 18.13 17.31 +.45 +53.4 RenminTi rs Q ABAC 4.76 1.90 8 2.36 1009 3.39 2.21 +.19 -19.9 RennFund A RCG 2.20 1.13 8 1.61 28 1.68 1.58 -.09 +7.0 Renren rs N RENN 18.70 6.01 217 8.80 959 8.91 8.62 -.05 -15.3 RentACt Q RCII .32 3.2 17 13.89 7.22 938 10.11 12099 10.48 9.61 +.01 -8.9 Replgn Q RGEN 63 46.81 29.56 207 44.24 3143 44.73 43.17 +.64 +21.9sRepBncp Q RBCAA .97 2.1 18 47.98 33.17 22 46.40 99 47.98 44.68 +1.70 +22.0 RepFBcp Q FRBK 61 9.90 8.00 64 8.55 1048 8.95 8.30 +1.2 RepubSvc N RSG 1.38 2.0 31 69.40 60.26 792 68.24 4958 68.52 67.77 +.26 +.9 resTORbi n Q TORC 21.10 7.55 126 9.80 493 10.06 9.47 -.11 -41.9 RschFrnt Q REFR 1.50 .80 39 .89 173 .95 .80 +.05 -14.2sResMed N RMD 1.40 1.3 52 106.97 71.29 337 106.79 2397 106.97 103.45 +3.23 +26.1 ResolEn rs N REN 39.08 23.64 481 31.14 4043 32.95 28.80 -1.36 -1.0 ResoluteF N RFP 12.15 4.10 159 10.45 1045 10.90 10.40 -.35 -5.4 Resonant Q RESN 8.55 3.17 491 5.31 1565 5.44 4.51 +.77 -28.9sResConn Q RECN .48 2.7 28 17.70 12.05 64 17.50 640 17.70 16.90 +.60 +13.3 RestBrnds N QSR 1.80 3.0 19 68.89 53.09 1695 59.15 8313 61.46 59.12 -.04 -3.8tRestorRob n Q HAIR 11.95 2.81 64 2.98 679 3.25 2.81 -.10 -35.2 RetailOpp Q ROIC .78 4.2 54 20.90 16.18 921 18.47 6120 18.62 17.77 +.60 -7.4 RetailProp N RPAI .66 5.1 12 13.78 10.84 1791 12.89 9342 12.92 12.01 +.89 -4.1 RetoEco n Q RETO 12.75 4.29 106 4.76 216 5.12 4.65 -.41 -32.5 RetractTc A RVP 1.48 .54 93 .85 244 .87 .85 -.03 +24.3 Retrophin Q RTRX 29.78 16.80 199 27.74 907 28.87 26.03 -.35 +31.7tRevGp n N REVG .20 1.3 33.15 12.87 1955 15.05 12465 18.03 12.87 -1.92 -53.7 RevanceTh Q RVNC 37.45 22.05 331 30.05 1687 30.60 27.80 +1.35 -15.9 RevenHo n Q RVEN 6.75 2.32 1 3.95 22 4.35 3.56 -.17 -14.8 Revlon N REV 27.90 15.60 472 18.90 1442 19.95 16.25 +2.40 -13.3 RevolutL rs Q RVLT 8.10 2.95 106 4.02 446 4.37 3.91 -.11 +22.2 ReWalkRob Q RWLK 3.20 1.05 86 1.05 504 1.10 1.05 -4.5 RexAmRes N REX 14 102.00 70.48 25 74.01 191 75.48 72.00 -.33 -10.6 RexahnPh rs A RNN 3.30 1.42 87 1.86 1577 2.28 1.75 -.35 -7.9 RexfordIR N REXR .64f 2.1 53 32.91 26.32 590 31.04 3212 32.06 30.96 -.45 +6.4 RexfdIn pfA N REXRpA 26.41 22.53 0 24.13 5 24.19 23.55 +.44 -6.1 RexfInR pfB N REXRpB 1.47 6.1 24.98 22.33 10 24.08 155 24.12 23.39 +.75 -2.9 Rexnord N RXN 22 31.44 22.52 398 30.58 2814 30.89 29.56 +.91 +17.5 Rexnrd pfA N RXNpA 66.44 52.57 0 64.30 255 65.20 63.47 +.95 +9.9sRhythmP n Q RYTM 34.99 16.80 126 32.94 747 34.99 31.56 +.55 +13.4 RibbnCm n Q RBBN 8.36 4.97 201 6.13 1570 6.29 6.09 -20.7 RiceMidstr N RMP 1.22f 6.4 14 25.34 16.87 222 18.99 1126 19.42 18.73 +.18 -11.6sRiceBran Q RIBT 1.70 .86 168 1.64 1368 1.70 1.61 +.01 +10.8 RichrdElec Q RELL .24 2.5 9.75 5.31 10 9.43 53 9.69 9.05 -.27 +39.9 RigelPh Q RIGL 4.71 2.14 1593 3.55 16285 3.85 3.16 +.30 -8.5 RigNet Q RNET 19.50 11.50 44 12.65 196 13.10 12.35 +.15 -15.4 RiminiSt n Q RMNI 10.40 .25 65 5.60 303 5.73 5.03 +.30 -29.2 RingCentrl N RNG 81.20 32.70 521 74.90 3062 79.90 73.05 -1.30 +54.8 RingEngy A REI 17.35 10.88 1068 12.37 6406 13.70 11.94 -1.19 -11.0sRioTinto N RIO 2.27e 3.8 60.72 37.66 1927 59.22 12466 60.72 57.55 +1.68 +11.9 RiotBlck Q RIOT 1.00p 46.20 3.08 188 7.71 1758 8.15 7.41 +.32 -72.9 RiseEdCy n Q REDU 24 18.60 9.50 394 14.70 2483 16.29 14.35 -1.68 -.6sRitchieBr N RBA .68 1.9 40 35.53 24.08 408 35.49 1648 35.74 34.70 +.67 +18.6 RiteAid N RAD 3 4.21 1.38 11389 1.70 68761 1.72 1.57 +.13 -13.7 RittrPh rs Q RTTR 7.98 1.83 71 3.09 1114 4.00 2.80 -.85 -6.1 RivrnOpp n N RIV 1.68 7.8 21.63 19.10 28 21.41 192 21.60 21.30 +.06 +6.9 Riv/Doubl n N OPP 19.76 17.12 38 17.68 214 17.71 17.33 +.24 -3.8 RivrvwBcp Q RVSB .12 1.4 19 9.75 6.46 46 8.73 266 8.84 8.60 +.02 +.7 RoadrnTrn N RRTS 3 9.75 1.63 892 2.24 4029 2.47 1.76 +.49 -70.9sRobtHalf N RHI 1.12f 1.6 28 68.10 42.92 1064 68.91 5881 69.44 64.09 +4.78 +24.1sRocktPh n Q RCKT 24.28 3.40 226 21.93 2214 24.28 19.08 +2.08 +110.1 RockwlAut N ROK 3.68 2.1 26 210.72 155.81 845 178.01 7616 180.43 176.26 -.59 -9.3 RockColl N COL 1.32 .9 22 139.63 103.25 942 139.18 5718 139.25 137.38 +.93 +2.6 RockwllM Q RMTI 8.70 4.84 223 5.21 1791 5.64 4.85 -.06 -10.5 RockyBr Q RCKY .48f 1.7 19 29.75 12.20 42 28.60 314 29.75 27.51 -.35 +51.3tRkyMChoc Q RMCF .48 4.4 11 12.60 10.78 13 10.87 78 11.12 10.78 -.29 -7.7 RogCm gs N RCI 1.57 13 54.95 43.11 293 47.54 1206 48.14 46.83 +1.17 -6.7 Rogers N ROG 33 184.00 105.00 56 119.95 406 120.88 114.87 +4.78 -25.9 Roku n Q ROKU 58.80 15.75 4442 39.24 35670 40.47 37.13 +2.17 -24.2 Rollins s N ROL .56 1.1 65 54.25 39.90 435 52.81 2686 53.21 50.81 +2.80 +13.5 Roper N ROP 1.65 .6 30 292.97 225.74 188 285.58 1396 285.99 277.40 +6.15 +10.3 Rosehill n Q ROSE 10.84 5.52 32 7.60 148 7.74 6.86 -.01 -3.3 RosettaStn N RST 16.85 8.71 101 16.00 519 16.49 15.87 -.35 +28.3sRossStrs s Q ROST .90 1.0 22 85.66 52.85 2501 85.84 14984 85.95 81.43 +5.13 +7.0 Rowan N RDC .40 2.5 29 17.33 9.02 2862 16.32 9906 16.53 15.23 +.64 +4.2 RBCda pfT N RYpT 1.69 31.75 28.13 2 28.74 3 29.48 28.20 -.61 -4.0 RoyalBk g N RY 3.76 87.10 69.73 637 77.19 3143 77.22 75.96 +1.48 -5.5 RBScotlnd N RBS 8.74 6.24 736 7.30 13233 7.57 7.18 -.20 -4.5 RBSct prS N RBSpS 1.65 6.4 27.63 25.35 27 25.83 400 25.84 25.56 +.24 +1.5tRylCarb N RCL 2.40 2.3 14 135.65 101.20 1505 103.48 10572 107.03 101.20 -2.85 -13.2 RoyDShllB N RDS/B 3.76 5.1 76.99 53.50 1659 73.16 6668 73.65 71.06 +.56 +7.1 RoyDShllA N RDS/A 3.76 5.4 73.86 51.91 3412 69.94 27561 70.71 68.79 +.24 +4.8 RoyGld Q RGLD 1.00 1.1 94.39 74.35 383 91.20 2184 92.81 89.01 +1.33 +11.1 RoyceGVal N RGT .10e 11.73 9.40 21 11.01 83 11.10 10.95 +.04 +1.8sRoyceMC N RMT .63e 6.2 10.39 8.09 133 10.18 706 10.39 10.14 +.15 +7.8 Royce N RVT 1.22e 7.5 17.18 14.02 259 16.22 1421 16.57 16.16 +.22 +.3 RubiconPrj N RUBI 5.79 1.48 441 2.56 2187 2.57 2.31 +.16 +36.9 Rubicon rs Q RBCN 9.97 6.71 5 7.91 37 8.06 7.64 -.05 -.9 Rudolph N RTEC 22 34.55 21.10 533 32.25 1408 34.45 31.85 -1.20 +34.9 RmblOn B n Q RMBL 5.70 3.53 7 4.68 139 4.85 4.55 -.12 -9.9 RushEntA Q RUSHA 28 55.40 34.30 111 44.73 524 45.35 42.65 +1.39 -12.0 RushEntB Q RUSHB 33 52.76 32.66 8 42.65 74 43.44 41.64 +.52 -11.5 RuthsHosp Q RUTH .44 1.6 26 28.75 17.95 156 27.45 889 27.70 26.45 +1.05 +26.8 Ryanair Q RYAAY 1.55e 1.3 127.61 101.10 504 116.99 2039 120.86 115.62 -1.22 +12.3 Ryder N R 2.08f 3.0 17 90.26 65.54 1089 68.60 3441 68.62 65.65 +.92 -18.5sRyersonH N RYI 43 12.95 7.65 179 12.15 1052 12.95 11.75 -.55 +16.8sRymanHP N RHP 3.40f 4.0 18 85.77 57.78 210 84.06 1518 85.77 83.74 -.25 +21.8S -:sS&P Glbl N SPGI 2.00f 1.0 30 206.35 144.35 1055 206.47 7190 206.79 200.64 +6.15 +21.9sS&T Bcp Q STBA 1.00 2.2 19 46.44 33.33 154 45.17 584 46.44 45.11 -.64 +13.5 S&WSeed Q SANW 4.40 2.90 21 3.35 290 3.50 3.29 -.15 -14.1sSAP SE N SAP 1.31e 1.1 118.02 99.20 912 118.75 4560 119.07 114.05 +5.02 +5.7sSB FinGp Q SBFG .32f 1.6 14 19.58 15.61 21 19.70 63 19.84 18.83 +.85 +6.5 SB FnGp pf Q SBFGP .65 3.4 21.10 14.93 1 19.26 2 19.26 19.00 +.87 +7.6 SB OneBc Q SBBX .30f 1.0 25 32.85 19.75 20 30.20 132 30.40 30.00 -.05 +12.5 SBA Com Q SBAC 177.67 129.40 680 157.32 3707 160.60 155.82 -1.16 -3.7 SCANA N SCG 2.45 6.8 9 71.28 33.61 1176 36.15 8852 37.16 34.86 +.80 -9.1 SCE TrV n N SCEpK 29.56 24.70 15 25.81 158 25.82 25.55 +.17 -2.3 SCE II prG N SCEpG 1.28 5.3 25.89 21.93 28 24.19 140 24.33 23.75 +.34 +.1 SCE Tr pfH N SCEpH 1.44 5.3 29.06 25.05 4 27.08 38 27.08 26.27 +.82 +.1 SCETr pfJ N SCEpJ 1.34 5.2 28.62 23.96 5 25.60 504 25.61 25.41 +.14 -.8 SCE Tr pfL N SCEpL 1.25 5.4 25.77 21.75 48 23.21 179 23.43 22.80 +.33 -3.4 SEI Inv Q SEIC .60f .9 24 78.35 51.14 730 66.75 3539 67.34 64.73 +1.33 -7.1 SelasLf rs Q SLS 19.41 3.43 163 5.32 1063 5.65 5.15 -.21 -32.3 SG Blck n Q SGBX 7.00 3.70 4 4.90 93 5.15 4.62 +.20 -18.1 SGOCO rs Q SGOC 2.30 .90 24 1.20 581 1.42 1.19 -.03 +13.2 SI Fincl Q SIFI .24 1.6 15 16.45 13.75 12 14.90 295 15.60 14.75 -.40 +1.4sSIGA Tc n Q SIGA 7.33 5.61 197 6.94 1000 7.33 6.74 +17.4 SJW N SJW 1.12a 1.7 23 69.29 47.57 312 64.80 1048 65.77 61.22 +2.75 +1.5 SK Tlcm N SKM 28.97 22.66 391 23.62 1957 23.75 23.06 +.49 -15.4 SLGreen N SLG 3.25 3.3 29 109.00 89.46 401 98.55 3758 99.39 97.23 +.56 -2.4 SL Grn pfI N SLGpI 1.63 6.3 26.50 24.94 12 25.73 48 25.76 25.45 +.14 +2.6 SLM Cp Q SLM 17 12.46 9.65 1701 12.07 9448 12.12 11.49 +.55 +6.8 SLM Cp pfB Q SLMBP 3.07e 4.3 74.65 65.20 0 70.91 74 71.50 70.40 +.69 +3.1 SM Energy N SM .10 .4 28.20 12.29 3264 23.87 24191 24.06 20.82 +.68 +8.1 SmartGlb n Q SGH 11 56.69 13.65 3449 41.38 8296 51.64 40.30 -4.54 +22.8sSMTC hg Q SMTX 3.18 1.12 13 3.10 317 3.18 2.97 +.10 +63.9 SORL Q SORL 4 8.98 3.70 49 4.83 482 4.99 4.51 +.31 -28.1 SP Plus Q SP 22 41.70 28.80 44 37.90 364 38.40 36.55 +1.35 +2.2 SPAR Gp h Q SGRP 3.75 .88 25 1.24 256 1.41 1.23 -.12 +.8 SpdrDJIA N DIA 3.98e 1.6 265.93 211.70 4451 253.27 18693 253.41 247.16 +6.91 +2.4 SpdrGold N GLD 129.52 114.80 3864 123.01 22856 123.35 122.28 +.52 -.5 SpdrStxx50 N FEU 1.24e 3.6 38.51 33.60 9 34.68 131 34.87 34.49 +.08 -3.4 SpdrNoANR N NANR 37.79 30.22 16 36.63 76 36.70 35.74 +.66 +3.3 SpdrLwCbn N LOWC 1.69e 1.9 96.40 82.10 2 90.92 21 91.54 90.02 +1.31 +1.2 SpdrEuro50 N FEZ 1.18e 2.9 44.23 38.18 3681 40.28 15410 40.65 39.97 +.29 -1.1 Spd MsciCh N XINA 26.62 21.04 0 22.63 2 23.09 22.63 -.12 -5.4 S&PEAsia N GMF 1.81e 1.7 116.07 89.98 16 107.20 62 108.48 106.60 +1.20 +2.5 Spdr UKS N QGBR 1.33e 2.5 56.39 50.42 0 54.13 4 54.42 53.96 +.17 +.5 SpdrGermS N QDEU 1.17e 1.9 70.20 58.70 62.27 2 62.67 62.23 +.60 -4.9 SpdrJpnS N QJPN .85e 1.1 83.54 70.88 79.87 3 80.18 79.71 +.29 +1.6 SpdrCdaS N QCAN 1.61e 2.7 62.76 54.22 0 59.26 2 59.57 59.15 +.21 -3.1 SpdrEuSmC N SMEZ 1.15e 1.9 69.46 56.49 11 62.12 35 62.97 61.87 +.32 -2.9 S&PChina N GXC 1.31e 1.1 123.91 87.31 56 115.43 220 117.00 114.32 +1.97 +7.7 SpdrWldQu N QWLD 1.30e 1.7 80.30 69.06 76.11 1 76.11 75.72 +.47 +.9 SpdrEMQu N QEMM 1.31e 2.1 69.92 57.19 22 63.13 50 63.88 62.52 +.13 -2.1 SpdrEafeSt N QEFA 1.62e 2.5 68.94 60.04 46 64.35 71 64.64 63.95 +.40 -1.0 SpdrGblDv N WDIV 3.11e 3.8 74.14 64.89 10 68.95 35 68.95 68.37 +.62 -2.7 SpAcwiIMI N ACIM 1.50e 1.9 84.34 71.17 1 79.43 72 80.12 78.56 +.57 +.7 SpdEMkt s N SPEM 42.47 32.81 160 37.70 2396 38.18 37.37 +.14 -1.2 SpdrEMDv N EDIV 1.68e 5.1 36.64 29.33 62 33.07 316 33.70 32.79 -.20 +.7 SpdrGlbNR N GNR .93e 1.8 53.32 40.56 187 51.93 806 52.34 51.11 +.76 +5.8 Spd EmEu n N GUR Spd CnDi n N IPD SpdrDJ RE N RWO 1.57e 3.2 49.41 43.96 153 48.38 590 48.44 47.99 +.55 -1.0 SpdrEMSmC N EWX 1.00e 2.0 55.81 46.01 34 50.90 352 51.38 50.41 +.12 -2.1 SpdrIntDiv N DWX 2.22e 5.6 42.92 38.61 51 39.54 5178 39.75 39.40 +.19 -4.1 SpdMS xUS N CWI .79e 2.1 42.01 35.26 244 38.36 1130 38.61 38.18 +.23 -1.6 SpdrSPGbl N GII 1.63e 3.4 53.74 47.61 16 47.84 73 48.67 47.74 -.47 -7.6 SpdrIntRE N RWX 1.25e 3.1 42.54 37.13 128 40.30 2105 40.55 40.17 +.33 -.5 SpdrIntlSC N GWX 3.63e 1.4 37.99 32.84 40 36.20 346 36.27 35.83 +.42 +2.0 SpdrWldxUS N SPDW .79e 2.5 33.84 28.84 192 31.85 1469 32.00 31.60 +.26 +.5sSP Mid N MDY 2.94e .8 363.91 307.28 1786 364.67 5903 364.72 356.35 +8.13 +5.6 S&P500ETF N SPY 4.13e 1.5 286.63 239.96 71680 278.19 303736 278.28 274.18 +4.59 +4.2 SpdrRRtn N RLY .44e 1.6 27.62 23.57 13 27.20 77 27.30 26.94 +.06 +2.9 SpdrIncAll N INKM 1.08e 3.3 34.66 31.96 2 33.01 17 33.05 32.79 +.21 -1.8 SpdrGblAll N GAL 1.04e 2.6 40.37 35.27 8 38.77 68 39.01 38.44 +.21 +1.3 SpdrSenLn N SRLN 1.96 4.2 47.69 47.08 1484 47.19 3863 47.21 47.12 +.08 SpdrUShBd N ULST .16 .4 40.82 40.15 21 40.23 48 40.27 40.22 +.02 +.1 SpdrCreEq N SYE 1.63e 1.3 80.09 68.27 0 77.50 8 77.73 76.83 +.54 +3.9 SpdrDblTac N TOTL 1.17e 49.66 47.11 137 47.36 900 47.47 47.29 -.10 -2.6 SpdrValEq N SYV 4.21e 1.4 70.61 59.14 3 68.51 11 68.73 68.05 +.69 +3.5 SpdrGroEq N SYG 1.85e .8 86.17 70.36 2 83.53 6 83.89 82.82 +.90 +5.1sSpdrBiot s N XBI .44e .5 98.22 69.88 2225 96.30 22297 98.22 94.66 -.35 +13.5 Spdr Div N SDY 3.80e 2.0 98.29 87.80 257 94.05 1714 94.09 92.55 +1.70 -.5 SpdrGbDow N DGT 1.52e 1.8 91.75 76.25 0 85.27 8 85.74 84.44 +1.01 -.2 SpdrHome N XHB .15e .4 47.20 37.17 13104 41.33 23349 41.38 39.49 +1.95 -6.6 SpdrS&PBk N KBE .53e 1.0 52.00 39.61 1321 50.91 8695 51.07 49.37 +1.55 +7.5 SpdrS&PCM N KCE .91e 1.5 62.51 47.86 5 61.84 49 61.89 60.17 +1.55 +6.7 SpdrS&PIn s N KIE 32.34 27.81 526 31.24 1892 31.25 30.44 +.61 +1.8 Spd LgCap s N SPLG 33.54 28.21 350 32.73 2941 32.74 32.26 +.53 +4.5sSpdrLCpG s N SPYG 36.21 29.32 283 36.05 2745 36.21 35.58 +.54 +9.2 SpdrLCapV s N SPYV 32.54 28.05 129 30.38 985 30.38 29.78 +.54 -1.0sSpd MidC s N SPMD 35.77 29.60 236 35.80 968 35.81 35.01 +.79 +7.3sSpdrMCpG N MDYG 2.19e .8 167.01 139.27 23 167.39 156 167.39 163.15 +4.48 +7.7 SpdrMCpV N MDYV 3.45e 3.2 106.67 92.30 16 106.43 117 106.43 104.26 +1.92 +3.5 SpdrNY Tch N XNTK .41e .4 97.64 71.73 11 96.38 84 97.44 95.00 +1.48 +15.0sSpdrSemi s N XSD .16e .2 77.55 60.17 93 76.31 339 77.55 75.47 +.15 +9.3sSpdrSCapG N SLYG 8.53e .8 258.59 206.75 31 257.88 203 258.59 252.47 +5.75 +13.4sSpdrSCapV N SLYV 7.98e 1.2 137.46 112.91 55 137.11 367 137.46 134.00 +3.34 +9.1 SpdrRs3K s N THRK 35.46 29.89 550 34.82 3075 34.86 34.33 +.55 +4.8 SpdrWilRE N RWR 2.90e 3.1 95.73 81.59 57 92.61 645 92.72 91.19 +1.25 -1.2 SpdrShTTr N SPTS .27 .9 31.78 29.45 68 29.52 1535 29.54 29.49 +.01 -1.2sSpFcStIn n N XITK 99.81 68.30 14 98.63 79 99.91 97.13 +1.28 +26.3 Spdr1500VT N VLU 4.85e 1.7 108.76 91.72 0 104.44 2 104.44 103.02 +1.98 +2.4 SpdrScored N CBND .99 3.2 32.69 30.80 2 30.98 12 31.02 30.87 -.04 -3.9 SpdrIntCBd N IBND .14e .4 36.87 32.63 1073 33.93 1699 34.10 33.76 +.13 -4.0 SpdrIGFlt N FLRN .20 .7 30.85 30.62 482 30.73 3582 30.74 30.71 +.01 +.2 SpdrHYMu N HYMB 2.55 4.5 57.97 54.01 50 56.22 396 56.33 56.13 +.12 +1.0 SpdrWFPf N PSK 2.59e 6.0 45.44 41.81 25 43.43 311 43.50 43.05 +.39 -1.4 SpdrBarITB N BWZ .01e 33.49 30.78 1001 31.80 1597 31.99 31.55 +.25 -1.0sSpdrBarcCv N CWB 3.55e 4.2 54.48 48.86 846 54.10 4626 54.48 53.71 +.35 +6.9 SpdrLTBd s N SPLB 28.77 25.91 34 26.15 682 26.36 26.01 -.19 -8.6 SpdrITBd N SPIB .92 2.8 34.72 33.07 401 33.20 5117 33.27 33.13 -.04 -3.0 SpdrBarMBB N MBG .83 3.3 26.49 25.09 36 25.27 1069 25.37 25.23 -.06 -2.9 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Saturday, June 9, 2018

PAGE 66

tSpdrEMBd N EBND 30.91 27.45 1353 27.70 5426 27.94 27.45 -.13 -6.7 SpdrShTHiY N SJNK 1.58 5.8 28.07 26.94 1152 27.38 8226 27.41 27.29 +.12 -.7 SpdrLehHY N JNK 2.30 6.4 37.46 35.35 11527 35.75 57934 35.78 35.57 +.24 -2.6 SpdShTBd N SPSB .40e 1.2 30.74 30.09 1176 30.14 3927 30.16 30.11 +.01 -.9tSP IntTip N WIP .41e .3 60.27 54.47 105 54.87 593 55.21 54.47 -.04 -4.6 SPLIntTB s N BWX 29.72 27.23 233 27.95 3332 28.09 27.93 -.01 -1.7 SpdrTrans s N XTN .25e .4 69.36 53.20 5 65.80 108 65.80 64.21 +.50 +1.0 SpdrTelcm N XTL .68e .9 74.86 65.10 4 72.55 27 73.14 71.47 +1.52 +6.2sSpdrHCSv s N XHS .61e .1 69.40 56.18 2 69.40 43 69.40 67.66 +1.66 +12.7sSpdrHCEq s N XHE 3.22e .1 79.69 57.93 94 78.81 509 79.69 77.27 +.85 +22.4sSpdrSf&Sv s N XSW .19e .2 84.18 61.33 8 82.76 39 84.18 81.92 +1.12 +19.2 SpdrMLCrs N CJNK 1.01e 3.9 27.04 25.34 8 25.44 42 25.50 25.38 -.04 -4.3 SpdrAerDf s N XAR 1.70e 1.1 91.55 69.02 102 91.45 352 91.49 89.39 +1.90 +9.4 SpdAgBd n N SPAB 28.84 27.57 300 27.78 2644 27.84 27.71 -.08 -3.3 SpdrBarcTip N IPE 1.04e 1.7 57.26 54.59 47 55.04 448 55.16 54.90 -.05 -2.2 SprBl 1-3b rs N BIL 91.58 91.37 323 91.48 4414 91.48 91.45 +.03 +.1 SpdLgTr s N SPTL 37.32 33.45 87 34.41 1863 34.67 34.11 -.20 -6.0 SpdrLehIntTr N ITE .74 1.3 60.59 57.94 25 58.41 254 58.53 58.30 -.07 -1.7sSpdrS&P RB N KRE .74e 1.1 66.04 49.31 4588 65.74 26418 66.04 63.87 +1.90 +11.7 Spdr1500MT N MMTM 1.61e 1.3 123.70 101.58 1 122.99 6 123.37 121.31 +2.17 +7.2 SpdDorWrF Q DWFI 26.06 23.79 10 24.07 121 24.14 23.93 +.06 -4.8sSpdrRetl s N XRT .49e 1.0 49.66 37.72 3773 49.55 25129 49.66 46.74 +2.93 +9.7 SpdNuBMu s N TFI 49.42 47.52 257 47.89 1603 48.04 47.88 -.05 -2.2 SpdrPhm s N XPH 3.00e .8 47.11 38.71 36 43.77 444 43.84 41.58 +1.02 +.6 SpdrOGEx N XOP .73e 1.7 44.75 28.96 16930 42.04 77359 42.57 40.62 -.11 +13.1 SpNuBST rs N SHM 48.95 47.51 195 47.94 1909 47.96 47.80 +.14 +.1 SpdrGendr N SHE 75.63 66.51 3 73.63 31 73.63 72.41 +1.47 +3.9 SpdrOGEq N XES .49e 2.9 19.29 12.90 937 17.11 3452 17.67 16.74 -.08 -.1 SpdR1KLVF N ONEV 76.79 68.57 0 73.42 1 73.42 73.42 +.74 +1.2 SpdrMetM N XME .24e .6 39.62 27.86 1075 38.07 8581 38.77 37.53 +.23 +4.7 SpdrR1KMo N ONEO 77.42 68.55 7 75.34 31 75.34 74.01 +1.56 +3.6 SpdrR1KYF N ONEY 75.25 65.47 1 72.00 4 72.21 70.98 +1.34 +2.8 SpdSPXHiD N SPYD 38.74 34.60 140 37.29 488 37.32 36.86 +.50 -.4 SpdrFosFFr N SPYX 69.64 58.36 5 67.50 21 67.82 66.54 +1.22 +4.2 SpdrR1KLV N LGLV 5.40e 1.9 94.43 85.68 5 92.12 47 92.12 90.18 +1.82 +1.7 SpdrUsaSt N QUS .54e 82.07 69.37 1 78.95 15 78.98 78.02 +1.12 +2.2sSpd SP600 N SLY 3.97e 1.0 148.46 117.23 20 147.90 154 148.46 144.70 +3.56 +11.2 SpdrSPXBbk N SPYB .41e 67.80 51.33 1 64.57 7 64.69 63.79 +1.41 +3.6sSpdrSCap n N SPSM 32.94 28.11 316 32.89 1193 32.94 32.21 +.64 +4.4 Spdr1-10Tip N TIPX .08e .4 21.00 18.41 42 19.16 173 19.20 19.12 -.01 -.7 SpdrR2KLV N SMLV 2.16e 2.3 100.14 84.63 4 95.59 24 95.83 94.21 +1.43 +4.6tSPI Eng rs Q SPI 2.61 .33 55 .35 682 .38 .33 -.01 -44.9sSPS Cmce Q SPSC 96 76.93 45.02 180 75.89 634 76.93 74.28 +1.37 +56.2sSPX Cp N SPXC 16 35.72 23.41 245 36.15 1126 36.21 34.30 +1.93 +15.2 SPX Flow n N FLOW 43 54.92 31.10 114 45.23 843 45.57 43.60 +1.22 -4.9sSRC Eng A SRCI 17 13.32 6.19 7315 11.41 24429 13.32 11.27 -1.88 +33.8 SS&C Tch s Q SSNC .28 .5 33 53.99 35.85 471 51.68 4200 52.50 50.76 +.75 +27.7 SSLJ.cm n Q SSLJ 5.75 3.12 20 3.80 94 4.05 3.60 -.18 +8.2 SSR Mng g Q SSRM 22 11.44 7.64 266 10.30 1881 10.49 10.21 +.01 +17.2sSTMicro N STM .40 1.6 27 25.44 14.07 2056 24.81 17134 25.44 23.70 +1.05 +13.6 SVB FnGp Q SIVB 28 327.91 159.44 384 325.72 2130 326.57 316.25 +7.99 +39.3 SabanCap n Q SCAC 10.20 9.84 2 10.04 103 10.04 10.00 +.03 +1.3 Saban un Q SCACU 11.20 10.25 0 10.50 0 10.53 10.50 -.01 -.2tSABESP N SBS .39e 6.0 11.96 6.10 2022 6.52 13168 6.86 6.10 -.21 -37.6 SabnR N SBR 2.29m 4.8 22 50.00 36.80 11 47.55 70 49.14 47.20 -.70 +6.6 SabraHltc Q SBRA 1.78e 8.5 16 25.31 15.78 1279 20.96 6235 21.06 20.54 +.16 +11.7sSabreCorp Q SABR .56 2.2 30 25.61 17.30 2831 25.53 29987 25.61 24.22 +.60 +24.5 SachemC n A SACH .42 10.8 5.05 3.30 45 3.89 117 3.97 3.80 +.04 -1.3 SAExplr rs Q SAEX 4.46 1.18 12 1.43 88 1.50 1.35 +.02 -35.0 SafeBulk N SB .04 1.1 4.00 2.13 440 3.77 3509 3.90 3.65 +.08 +16.7 SafeBlk pfC N SBpC 2.00 8.5 24.26 18.35 2 23.59 19 23.64 23.05 +.54 -1.3 SafeB pfD N SBpD 2.00 8.5 24.20 18.15 7 23.48 74 23.72 23.02 +.41 -.2 SafegdSci N SFE 14.40 10.75 83 13.20 349 13.38 12.95 -.10 +17.9 SafeInco n N SAFE .60 3.2 20.00 15.57 26 18.77 437 19.57 18.69 +.08 +6.6sSaftyInsGr Q SAFT 3.20 3.7 22 89.15 66.40 30 87.50 220 89.15 86.55 +.85 +8.8 SagaComm A SGA 1.20 3.1 4 51.25 36.10 1 38.25 14 39.00 38.00 -.75 -5.4 SageThera Q SAGE 195.97 59.57 455 148.73 1820 158.08 147.50 -4.65 -9.7 Saia Inc Q SAIA 41 84.45 45.80 208 83.65 1129 84.28 78.30 +1.15 +18.2sSailptTch n N SAIL 27.55 12.82 775 27.44 5435 27.73 25.94 +1.59 +89.2 StJoe N JOE 54 20.00 16.75 348 17.90 2129 17.98 17.68 +.15 -.8 SalemMda Q SALM .26 6.5 15 7.50 3.10 51 4.00 392 4.15 3.75 +.15 -11.1sSalesforce N CRM 135.75 83.55 3288 133.53 25080 135.75 129.60 +3.01 +30.6 SalMidMLP N SMM 1.30 13.0 12.24 8.53 49 10.03 302 10.19 10.00 -.06 -9.0 SalisbryBc Q SAL 1.12 2.6 16 51.80 34.65 6 43.25 20 44.37 42.38 -.75 -3.1 SallyBty N SBH 10 21.36 14.05 2408 16.05 12588 16.22 14.93 +.98 -14.4 SJuanB N SJT .77e 11.7 14 10.54 6.04 128 6.59 684 6.69 6.38 +.05 -20.0 SanchezEn N SN 7.65 2.78 2281 4.11 14068 4.21 3.63 +.10 -22.6 SanchzM rs A SNMP 1.80 15.2 14.00 9.35 9 11.85 111 12.34 11.63 +.10 +6.8tSanderFm Q SAFM 1.28 1.2 8 176.43 96.80 612 104.01 3619 104.22 96.80 +6.30 -25.1 SandRidge N SD 21.90 13.02 270 15.06 2469 15.62 13.95 +.37 -28.5sSandRMiss N SDT .22e 12.5 2 1.75 .73 1429 1.79 6252 1.95 1.13 +.64 +116.7sSandRMs2 N SDR .21e 12.4 1 1.79 .74 395 1.74 2021 1.79 1.62 +.04 +104.5 SandRdgP N PER .50e 20.5 5 3.10 1.80 220 2.45 1082 2.50 2.35 +.05 +19.5 SandstG g A SAND 5.64 3.52 871 4.44 3893 4.53 4.40 -.09 -11.0sSndySpr Q SASR 1.12f 2.6 20 43.87 36.41 131 43.46 1146 43.87 42.12 +1.39 +11.4sSanfilp Q JBSS 2.00e 23 71.10 54.32 52 68.61 293 71.10 67.32 +.53 +8.5 SangTher Q SGMO 27.50 6.85 1133 16.50 9111 17.05 15.58 -.10 +.6 Sanmina Q SANM 18 42.95 24.60 640 30.15 2737 30.55 29.03 +.80 -8.6 Sanofi N SNY 1.58e 4.1 50.65 37.43 4211 38.99 14375 39.15 38.14 +.20 -9.3 Sanofi rt Q GCVRZ .54 .26 15 .49 1366 .52 .47 -.01 +28.9 SantCUSA N SC .23e 5 20.46 11.19 1938 18.82 14980 19.13 18.28 +.47 +1.1 Santand pfC N SOVpC 1.83 7.0 26.57 25.10 2 25.94 16 25.99 25.74 +.16 +1.0 Sapiens Q SPNS .20e 2.0 50 14.30 8.01 11 9.93 93 9.93 9.27 +.52 -13.8sSaratogaI N SAR 2.04f 8.7 4 23.50 19.62 21 23.55 102 23.55 23.03 +.50 +5.3 SaratIn23 n N SAB 1.69 6.5 26.79 25.34 1 26.03 19 26.08 25.87 +.18 +.9sSareptaTh Q SRPT 100.30 30.09 1439 97.61 5989 100.30 94.35 +1.76 +75.4 Sasol N SSL 1.41e 3.7 38.75 26.92 176 38.04 923 38.70 37.40 +.28 +11.2 SaulCntr N BFS 2.08 4.1 17 65.43 46.71 27 50.70 170 52.00 49.51 +.92 -17.9 SaulCtr pfC N BFSpC 1.72 6.9 25.98 23.79 3 24.96 12 25.00 24.85 +.05 -1.4 Savara rs Q SVRA 17.19 4.80 1146 11.41 1494 12.68 9.23 +1.72 -23.1tscPhrma n Q SCPH 18.17 7.39 420 7.11 1247 9.46 6.89 -1.81 -41.2 ScanSource Q SCSC 14 45.35 31.40 37 40.35 376 41.20 39.65 +.90 +12.7 Schlmbrg N SLB 2.00 2.9 44 80.35 61.02 5123 69.43 36017 70.29 67.90 +.97 +3.0 Schmitt h Q SMIT 4.47 1.55 34 2.55 84 2.56 2.27 +.26 -6.9sSchndrNt n N SNDR .24 .8 30.52 20.18 767 29.21 3409 30.52 27.82 -.59 +2.3 Schnitzer Q SCHN .75 2.3 10 38.85 18.65 280 32.70 1103 33.00 31.20 +1.10 -2.4 ScholRck n Q SRRK 19.95 14.00 38 18.76 160 19.94 16.51 -.89 +21.0 Scholastc Q SCHL .60 1.3 46.59 33.51 77 44.91 503 45.29 44.55 +.20 +12.0sSchulmn Q SHLM .82 1.9 33 44.50 25.00 137 44.20 783 44.53 43.65 +.40 +18.7 SchwUSMkt N SCHB .96e 1.4 69.07 58.06 410 67.66 2966 67.68 66.62 +1.15 +4.9 SchwUSLgC N SCHX .98e 1.5 68.43 57.33 741 66.64 3979 66.69 65.68 +1.10 +4.5sSchwLCGr N SCHG .63e .8 77.42 62.63 215 77.28 1430 77.42 76.10 +1.37 +9.3 SchwLCVal N SCHV 1.14e 2.1 58.00 49.82 187 54.77 1058 54.78 53.87 +.87 +.2sSchwMCap N SCHM .59e 1.0 56.27 47.42 189 56.24 2832 56.27 55.03 +1.23 +5.6sSchUSSmC N SCHA .76e 1.0 75.45 61.64 309 75.31 2175 75.45 73.79 +1.34 +8.0 SchwEMkt N SCHE .49e 1.8 31.08 24.47 1096 27.39 4331 27.83 27.21 +.04 -2.0 Sch 1000 n N SCHK 28.14 24.88 83 27.44 343 27.45 27.05 +.45 +4.5 SchEMLgC N FNDE .39e 1.3 33.13 26.11 234 29.37 1295 29.87 29.11 -.05 -1.0 SchIntSmCo N FNDC .55e 1.5 38.22 32.31 101 36.22 872 36.40 36.03 +.32 +.7 SchIntLgCo N FNDF .61e 2.0 32.54 27.60 281 30.45 1463 30.63 30.18 +.27 +.2sSchUSSmCo N FNDA .36e .9 40.69 33.34 178 40.66 1452 40.69 39.78 +.90 +7.3 SchUSLgCo N FNDX .54e 1.4 39.96 33.58 261 38.45 1514 38.45 37.77 +.74 +2.6 SchUSBrd N FNDB .61e 1.6 39.71 33.37 13 38.39 107 38.39 37.74 +.77 +3.0 SchwUSDiv N SCHD 1.13e 2.2 54.60 44.75 376 50.88 2236 50.88 49.99 +1.06 -.6 SchwIntEq N SCHF .71e 2.1 36.35 31.35 1388 34.11 10131 34.28 33.85 +.25 +.1 SchwAggBd N SCHZ 1.09 2.2 52.82 50.07 355 50.44 2106 50.52 50.31 -.14 -3.1 SchwREIT N SCHH .89e 2.2 42.54 36.27 796 41.13 4924 41.19 40.50 +.56 -1.2 SchIntUSTr N SCHR .86 1.7 54.67 51.57 142 52.06 6878 52.19 51.94 -.08 -2.4 SchSTUSTr N SCHO .35 .7 50.57 49.55 201 49.65 6216 49.70 49.63 -.03 -.8 SchUSTips N SCHP 56.10 54.02 419 54.45 10860 54.61 54.33 -.04 -1.8 SchwIntSC N SCHC .59e 1.6 39.15 33.02 114 37.56 738 37.71 37.20 +.43 +2.5 Schwab N SCHW .40 .7 33 60.22 38.06 2844 57.73 21679 58.25 56.13 +1.00 +12.4 Schwb pfC N SCHWpC 1.50 5.7 27.94 25.53 25 26.45 168 26.51 26.15 +.18 -1.6 Schwb pfD N SCHWpD 27.90 25.49 181 26.30 500 26.32 25.94 +.30 -2.6 SchwitMau N SWM 1.72 3.9 15 48.06 36.26 137 43.58 935 44.88 43.49 -.41 -3.9 SciApplic N SAIC 1.24 1.4 25 90.84 60.21 249 88.20 1244 88.74 87.01 +.63 +15.2 SciGames Q SGMS 62.80 23.20 531 57.35 3820 62.35 56.75 -2.30 +11.8 ScorpioB19 N SLTB 1.88 7.4 25.80 24.00 5 25.40 20 25.40 25.20 +.16 -.2 ScorpBlk rs N SALT .08 1.1 8.85 6.00 321 7.40 2589 7.60 7.35 ScorpioTk N STNG .04 1.3 4.20 1.85 5202 3.01 32916 3.25 2.88 +.13 -1.3 ScorpioT 20 N SBNA 1.69 6.8 25.03 23.40 0 24.68 6 24.75 24.54 +.08 -.7 ScorpT19 n N SBBC 26.51 24.62 1 25.43 18 25.49 25.36 +.01 Scotts N SMG 2.12 2.4 21 110.12 76.60 999 87.04 4366 87.38 81.79 +4.54 -18.6 ScrippsEW Q SSP .05p 42 20.35 10.69 402 13.11 2714 13.14 12.16 +.60 -16.1 Scynexis Q SCYX 2.50 1.05 188 1.76 3006 1.90 1.63 -.01 -24.1sSea Ltd n N SE 16.83 10.06 740 16.00 8391 16.83 14.86 -.31 +20.0 SeaChange Q SEAC 4.03 2.36 174 3.12 1396 3.14 2.83 +.21 -20.6 SbdCp A SEB 6.00 .2 13 4690.00 3725.50 0 3811.50 3 4102.00 3800.52 -260.50 -13.6 SeabGld g N SA 13.70 9.50 99 10.70 756 11.35 10.60 -.50 -5.3sSeacstBkg Q SBCF 25 32.24 20.58 226 32.02 1707 32.24 31.36 +.48 +27.0 SeacorHld N CKH 59.00 31.90 97 53.68 553 53.96 51.42 +1.42 +16.1 SeacrMar N SMHI 25.00 11.66 143 22.12 635 23.79 21.66 -1.09 +89.1 SeadrillLtd N SDRL 1 .74 .15 4298 .43 26578 .50 .42 -.03 +84.0 Seadrill N SDLP .40 12.3 4.20 2.60 109 3.24 818 3.39 3.20 -.10 -11.5 SeagateT Q STX 2.52 4.5 14 62.70 30.60 3561 55.98 21962 59.84 54.22 -1.92 +33.8 SealAir N SEE .64 1.5 22 49.94 40.76 1986 43.80 8457 44.48 42.84 -.16 -11.2 SeanrgM rs Q SHIP 1.66 .59 27 .88 790 .91 .83 +.01 -15.4 SearsHldgs Q SHLD 10.76 1.99 1511 2.30 11029 2.39 2.08 +.02 -35.8 SearsH&O Q SHOS 3.95 1.38 92 2.25 478 2.40 2.10 -.15 -13.5 Seaspan N SSW .50 5.7 13 9.30 5.50 3971 8.83 7551 9.00 8.54 -.12 +30.8sSeaspn pfE N SSWpE 2.06 7.9 26.03 21.80 40 26.05 178 26.10 25.57 +.46 +5.0 Seaspan 19 N SSWN 1.59 6.2 26.01 25.07 11 25.52 213 25.56 25.47 +.02 -.1 Seaspn pfD N SSWpD 1.99 7.9 25.20 20.93 26 25.19 132 25.20 24.50 +.11 +2.3 Seaspn pfH N SSWpH 24.96 20.61 79 24.90 419 24.95 24.50 +.37 +5.3sSeaspn pfG N SSWpG 25.37 21.98 27 25.30 252 25.37 25.02 +.17 +4.1sSeaspan n N SSWA 24.63 23.15 8 24.57 185 24.63 24.14 +.36 +1.0 SeaSpine n Q SPNE 13.76 8.76 51 13.40 246 13.48 11.24 +1.39 +32.4sSeattGen Q SGEN 66.94 45.31 1037 65.01 6014 66.94 59.95 +3.39 +21.5sSeaWorld N SEAS 20.78 10.42 3273 20.82 15525 21.18 18.03 +2.78 +53.4 SecndSight Q EYES 2.58 .90 207 1.78 1421 2.01 1.77 -.16 -6.8 ScndSght wt Q EYESW 1.02 .26 .79 -6.5 Secoo n Q SECO 14.75 6.61 441 10.15 1069 10.55 9.58 +.64 +5.1 SecWkA A n Q SCWX 12.99 7.83 145 11.84 924 11.92 10.31 +1.36 +33.5 SecNtl lf Q SNFCA .23t 3 6.24 4.05 4 5.25 32 5.40 5.20 -.10 +5.0 SelectBc lf Q SLCT 25 14.06 10.90 23 13.05 158 13.51 12.81 -.23 +3.2 SelEngS n N WTTR 21.96 11.22 907 14.28 5467 15.08 13.25 +.83 -21.7 SelIncREIT Q SIR 2.04 9.6 19 26.26 17.90 217 21.30 1424 21.69 21.18 -.22 -15.2 SelMedHld N SEM 13 19.78 13.90 362 18.40 2409 18.55 18.10 +.15 +4.2 SelectaB n Q SELB 24.02 7.95 82 12.30 462 12.87 11.76 +.30 +25.4 SelectvIns Q SIGI .72 1.2 20 62.40 46.28 145 59.05 877 59.60 57.20 +1.60 +.6 SelctIns 43 N SGZA 1.47 5.8 25.83 24.72 2 25.22 44 25.36 25.00 +.22 +.2 SemGroup N SEMG 1.89 7.6 30.95 20.20 462 25.00 2538 26.03 24.88 -.80 -17.2 SemiMfg N SMI 19 9.14 4.49 116 6.60 700 6.86 6.54 -.11 -22.9 SmLEDS rs Q LEDS 10.49 1.61 270 3.93 562 4.20 3.73 -.13 +5.4tSempraEn N SRE 3.58f 3.5 19 122.98 100.49 1181 101.43 9628 104.65 100.49 -2.87 -5.1tSempra pfA N SREpA 104.97 95.95 4 96.31 189 98.14 95.95 -1.60 -2.9sSemtech Q SMTC 61 51.40 31.30 457 49.80 2412 51.40 48.90 +.45 +45.6 SendGrid n N SEND 32.03 17.50 796 26.16 3169 27.81 24.61 -.81 +9.1 SenecaB Q SENEB 23 35.95 27.45 0 27.50 0 27.50 27.50 -2.43 -19.1 SenecaA Q SENEA 10 36.60 26.45 19 27.05 154 28.80 26.55 +.25 -12.0 SenesTc n Q SNES 6.50 .30 2513 1.41 20556 2.37 1.35 +.01 +95.8 SenHous Q SNH 1.56 8.9 12 22.01 14.86 813 17.59 5986 17.92 17.35 -.26 -8.1 SenHous 42 Q SNHNI 1.41 5.6 25.70 22.48 14 24.97 61 25.14 24.71 -.17 -1.2 SenHous 46 Q SNHNL 1.56 6.0 27.42 24.97 23 25.87 121 26.10 25.49 +.02 -3.7 Senmiao n Q AIHS 8.91 5.00 76 6.54 341 7.79 5.65 +.80 +15.8 Senomyx Q SNMX 1.71 .56 24 1.25 195 1.34 1.23 -.12 -3.8 Sensient N SXT 1.32 1.9 24 84.98 65.56 191 70.09 1331 70.13 67.38 +2.69 -4.2 SensusHlt n Q SRTS 7.08 3.43 0 6.43 74 6.75 6.19 +.10 +24.6 SensusHl wt Q SRTSW 3.00 .41 .67 -4.3 SentEn un Q STNLU 10.98 9.66 10.02 18 10.09 10.02 +.5 SequansC N SQNS 4.30 1.44 85 1.91 511 1.99 1.82 +.05 SeqentialB Q SQBG 4.08 1.36 65 1.97 426 2.14 1.97 -.05 +10.7 SeresTh n Q MCRB 17.42 6.65 85 8.30 1082 8.73 7.50 +.34 -18.1 Seritage n N SRG 1.00 2.3 50.00 34.07 295 44.01 1608 44.21 40.78 +3.06 +8.8 Seritge pfA N SRGpA 1.75 7.5 24.52 20.02 13 23.42 24 23.95 23.42 -.08 -3.8 ServiceCp N SCI .68 1.9 24 40.28 31.53 980 36.66 4223 37.22 36.34 +.10 -1.8sServiceMst N SERV 34 59.70 38.05 471 59.04 3059 59.70 57.34 +2.00 +15.2sServcNow N NOW 187.39 99.01 2018 178.19 10404 187.39 174.32 -3.32 +36.7 SvcSource Q SREV 4.47 2.61 224 4.12 1241 4.39 4.12 -.08 +33.3sServiFst s Q SFBS .44f 1.0 23 44.72 32.54 110 44.47 806 44.85 42.62 +1.97 +7.2 Servotr A SVT .16e 1.7 12.80 8.50 1 9.19 6 9.35 9.06 +.11 -17.5 SesenBio Q SESN 3.50 .62 1823 2.48 20957 2.89 2.12 -.04 +205.8 SevStars h Q SSC 7.00 1.26 141 2.23 1149 2.50 2.12 -.19 -51.6 SevernBc Q SVBI .12 1.5 36 8.20 6.70 4 7.95 19 8.00 7.85 -.02 +9.6sShakeShk n N SHAK 99 65.23 30.12 880 65.18 5142 65.47 59.72 +5.02 +50.9 SharingE rs Q SEII 44 12.40 2.61 16 3.50 124 3.67 3.41 -.01 -53.8tSharps Q SMED 5.73 3.50 5 3.69 66 3.77 3.50 -.05 -9.8 SharpSprg Q SHSP 8.71 3.07 4 8.01 26 8.10 7.94 -.09 +81.9 ShawCm g N SJR 1.18 23.44 18.50 402 20.87 2482 20.88 20.02 +.71 -8.6 ShellMidst N SHLX 1.39f 5.9 21 31.19 19.42 1089 23.58 4742 23.82 22.62 +.90 -20.9 ShndTele s Q SHEN .26f .8 41.80 28.00 96 32.10 787 33.30 31.85 +.05 -5.0 Sherwin N SHW 3.44f .9 30 435.15 326.68 487 398.05 3049 398.25 383.00 +12.05 -2.9 ShiftPixy n Q PIXY 11.64 2.00 260 2.66 491 2.72 2.45 +.17 -7.6 Shiloh Q SHLO 42 14.97 6.45 140 9.60 940 10.64 9.47 -.74 +17.1 Shineco n Q TYHT 4.60 1.31 119 1.78 443 1.84 1.65 +.07 -22.7 ShinhanFn N SHG 50.37 40.44 57 44.05 521 44.25 42.12 +3.12 -5.1 ShipFin N SFL 1.40 9.2 16 15.98 12.30 1638 15.25 8288 15.65 15.00 +.25 -1.6 Shire Q SHPG 1.05e .7 83 177.51 123.73 517 160.96 3689 162.63 157.00 +.21 +3.8sShoeCarnvl Q SCVL .30 .9 23 34.63 15.08 228 34.54 1240 34.85 32.75 +1.78 +29.1sShopify n N SHOP 166.01 81.55 1056 162.81 7305 166.01 151.75 +12.01 +61.2 ShoreBcsh Q SHBI .32f 1.6 20 20.09 15.17 229 19.70 414 19.90 18.39 +.81 +18.0sShotSpot n Q SSTI 36.64 9.33 242 36.16 1011 36.64 29.20 +7.03 +157.4sShutterfly Q SFLY 100.34 39.76 440 96.39 3307 100.34 94.05 +1.45 +93.7 Shutterstk N SSTK 40 52.78 29.85 245 47.89 1148 49.73 46.09 -.12 +11.3 SibanyeG N SBGL .14r 4.8 6.50 2.44 3126 2.91 15977 2.93 2.58 +.29 -40.1 SiderurNac N SID 3.55 1.76 2240 2.20 24283 2.50 2.02 +.13 -10.2 SiebertFn Q SIEB .10a 1.3 21.61 3.60 44 7.41 130 8.40 7.21 -.82 -45.1 SiennaBi n Q SNNA 29.25 13.37 52 15.04 242 15.80 14.79 -.04 -17.1sSientra Q SIEN 20.99 7.49 605 19.46 3963 20.99 18.51 +1.14 +38.4sSierraBc Q BSRR .64 2.2 18 29.73 23.10 13 29.48 116 29.96 28.53 +.90 +11.0 SierraMt n A SMTS 3.00 2.13 33 2.76 167 2.90 2.65 +.04 +11.3 SierOnc g n Q SRRA 4.09 1.10 1194 3.16 4223 3.24 2.70 +.34 -15.3 SierraWr Q SWIR 16 31.95 15.10 230 16.35 1182 16.75 16.17 +.15 -20.0 Sifco A SIF 8.00 5.00 2 5.50 6 5.70 5.35 -.15 -17.3sSifyTech Q SIFY .02e .9 2.07 .40 142 2.07 558 2.09 1.92 +.12 +102.1 SigmaDsg Q SIGM 7.00 5.50 160 6.15 794 6.30 6.15 -.05 -11.5 SigmaL hn Q SGLB 4.48 1.05 100 1.28 1216 1.52 1.25 -.24 -40.5 Sigmatr Q SGMA 14 11.61 5.26 5 7.03 65 7.55 6.69 -.14 -30.5 SignatBk Q SBNY 25 161.92 116.68 375 130.64 2285 133.93 128.09 +2.61 -4.8 SignetJwlrs N SIG 1.24f 2.2 77.94 33.11 3713 55.41 32535 55.80 42.76 +12.80 -2.0 SilganHld s Q SLGN .40 1.4 17 32.43 26.49 231 27.75 1690 27.80 27.03 +.28 -5.6 SilcLtd Q SILC 1.00 2.5 18 77.95 32.00 104 39.85 408 42.62 38.60 -1.92 -43.2sSilcnLab Q SLAB 99 110.70 66.35 259 108.05 1267 110.70 105.95 +.25 +22.4 SilicnMotn Q SIMO 1.20 2.5 18 56.51 40.33 103 48.79 1047 50.32 48.15 -7.9 SilvrSun n Q SSNT .06e 5.22 2.90 1 4.11 4 4.23 4.10 -.07 -2.9 Silvrbow n N SBOW 34.76 19.89 21 27.58 169 29.66 27.07 -1.20 -7.2sSilvercrest Q SAMG .56 3.4 23 17.30 11.85 13 16.40 69 17.30 15.63 +.25 +2.2 SlvrcpMt n A SVM .02 57 3.43 2.12 243 2.83 1141 2.99 2.81 -.08 +8.0sSimmnsFst s Q SFNC .60 1.8 20 33.45 24.98 348 32.55 1566 33.45 32.20 +.15 +14.0 SimonProp N SPG 7.80 4.7 22 173.02 145.78 1283 165.38 7528 165.80 159.90 +4.58 -3.7 Simon pfJ N SPGpJ 4.19 6.1 77.98 67.36 1 68.35 8 68.70 67.83 -.25 -4.4 SimplyGd n Q SMPL 16.01 10.93 234 13.38 3264 13.60 12.96 +.21 -6.2sSimpsnM N SSD .88f 1.3 35 66.14 41.79 323 66.89 1298 67.10 63.69 +3.18 +16.5sSimulations Q SLP .24 1.2 43 20.20 11.50 33 20.10 220 20.20 19.15 +.75 +24.8 Sina Q SINA 49 124.60 83.40 922 94.98 4524 95.44 91.75 +2.74 -5.3 Sinclair Q SBGI .72 2.4 12 40.15 26.50 1253 29.75 6093 29.80 27.53 +2.05 -21.4 SinoGlobl Q SINO 3.84 1.04 104 1.34 342 1.40 1.25 -.03 -47.7 SinopcShg N SHI 74.09 50.67 36 71.88 259 72.12 69.24 -1.69 +26.1 Sinovac h Q SVA 8.75 5.22 114 8.66 360 8.66 7.74 +.77 +9.9sSiriusXM Q SIRI .04 .6 40 7.23 5.09 9320 7.24 60806 7.24 7.03 +.17 +35.1sSiteone n N SITE 79 84.38 48.19 405 86.58 1647 86.77 78.06 +8.15 +12.9 SitoMobl rs Q SITO 8.60 3.01 114 3.78 883 4.14 3.74 -.10 -43.8sSixFlags N SIX 3.12 4.4 23 70.53 51.25 985 70.67 6122 70.78 66.11 +4.44 +6.2 Skechers s N SKX 15 43.08 23.90 3534 28.77 18593 29.97 28.12 -.70 -24.0 SkySolar Q SKYS 2.43 .82 5 1.18 25 1.22 1.15 -.05 -21.3 SkyWest Q SKYW .40 .7 16 60.65 31.75 265 55.00 884 58.05 54.20 -2.15 +3.6 SkywksSol Q SWKS 1.28 1.3 21 117.65 86.13 3076 99.81 11663 104.20 98.18 -1.16 +5.1 SleepNmbr Q SNBR 21 40.72 27.44 314 30.01 2125 30.23 28.46 +1.61 -20.2 Smart&Fnl N SFS 17 13.40 4.45 300 4.50 2344 4.70 4.45 -.05 -47.4 SmartFn rs Q SMBK 24 26.10 20.50 34 25.35 153 25.54 24.13 +.95 +16.8 SmartSnd n Q SND 11.06 4.81 1567 5.74 5150 6.07 5.62 -.22 -33.7sSmartsh n N SMAR 32.79 18.06 508 27.65 5278 32.79 26.41 +1.38 +41.8 Smith&N N SNN .61e 1.6 65 40.41 33.72 559 37.03 2383 37.10 36.46 +.74 +5.8 SmithAO s N AOS .72 1.1 36 68.39 53.23 993 64.84 5826 64.88 62.46 +1.30 +5.8 SmthM hrs Q SMSI 3.41 .88 380 2.58 3409 2.73 2.06 +.46 -9.2tSmucker N SJM 3.12 3.0 14 133.38 96.13 2423 102.52 15405 108.10 96.13 -3.68 -17.5 SnapInc A n N SNAP 21.22 10.50 34530 13.08 219845 13.65 11.70 +1.45 -10.5 SnapOn N SNA 3.28 2.1 16 185.47 140.83 235 156.94 2112 157.88 150.73 +6.12 -10.0 SocCapH n N IPOA 10.85 9.85 16 10.06 99 10.15 10.04 -.03 -.3 SocCapH un N IPOA/U 10.97 10.02 0 10.66 260 10.70 10.52 +.07 +.5 SocilRltyA n Q SRAX 7.95 1.11 172 4.23 776 4.50 3.72 +.41 -25.1 SocQ&M N SQM .99e 1.9 64.20 32.38 576 51.60 5520 53.68 50.74 +.58 -13.1tSocketM n Q SCKT 4.59 2.31 32 2.58 99 2.69 2.31 +.06 -27.9 SodaStrm Q SODA 32 98.26 49.50 170 91.80 1059 92.26 87.13 +5.85 +30.5 Sogou n N SOGO 14.69 7.91 4553 11.33 27175 11.79 9.72 +1.72 -2.1 Sol-Gel n Q SLGL 12.23 7.39 3 8.66 73 9.60 8.45 -.94 -19.1 SolarCap Q SLRC 1.64 7.7 12 22.55 19.70 70 21.31 405 21.69 21.22 -.30 +5.4 SolarSCap Q SUNS 1.41 8.4 14 18.40 16.10 64 16.70 259 16.78 16.43 -.02 -6.0 SolarEdg n Q SEDG 26 70.74 18.05 1084 53.90 9857 56.94 51.70 -.80 +43.5 SolarOilf n N SOI 23.98 10.05 585 15.48 3329 15.83 14.27 +.51 -27.7 SolenoTh rs Q SLNO 3.75 1.32 77 2.05 248 2.13 1.97 -.03 +13.9 SolidBio n Q SLDB 33.74 6.83 84 24.06 659 24.25 21.25 +2.36 +6.4 Soligenix n Q SNGX 3.70 1.45 8 1.58 103 1.61 1.54 +.01 -28.8 Solitario A XPL .88 .39 26 .41 287 .43 .40 -.02 -31.8 SonicAut N SAH .24 1.1 11 22.75 15.95 125 21.50 956 22.30 20.75 +.30 +16.5sSonicCorp Q SONC .64 2.0 22 31.00 22.11 1496 31.89 7928 32.45 24.29 +7.47 +16.0 SonicFdry Q SOFO 4.73 2.05 2 2.20 257 2.91 2.15 -.20 -26.9 SonocoP N SON 1.56 2.9 27 55.77 46.55 284 53.19 2526 53.27 51.73 +1.59 +.1 SonomaPh Q SNOA 7.75 3.50 55 3.81 479 3.98 3.76 +.02 -30.1 SonyCp N SNE 53.91 36.25 582 49.96 6211 50.26 48.31 +2.29 +11.1 Sophiris Q SPHS 4.05 1.80 649 3.83 2577 3.85 3.25 +.38 +68.7 SorrentoTh Q SRNE 37 10.65 1.50 1246 7.45 7064 7.85 7.10 -.20 +96.1sSothebys N BID .40 .7 19 58.01 42.78 598 59.67 1706 59.91 55.82 +3.78 +15.6 SotherlyH Q SOHO .48f 6.9 7.08 5.78 25 6.91 158 6.97 6.68 +.19 +7.1 SothrlyH pf Q SOHOB 2.00 7.8 27.32 24.75 5 25.49 14 25.49 25.15 +.29 -.6 SthrlyH pf C Q SOHOO 1.97 7.9 25.76 24.50 3 25.09 8 25.23 25.05 -.12 -1.0 SouMoBc s Q SMBC .44 1.2 17 40.80 30.48 7 37.30 48 37.50 36.10 +.35 -.8 SoundFin Q SFBC .56f 1.5 22 39.00 29.55 1 38.45 3 38.99 38.10 -.15 +13.0 SourcC N SOR 1.00 2.5 42.97 38.16 6 40.26 51 40.48 39.85 +.26 -1.2 SoJerInd s N SJI 1.12 3.7 26 37.29 25.96 759 30.11 4871 32.85 30.00 -2.27 -3.6 SouthState Q SSB 1.36f 1.5 26 94.50 78.60 100 92.05 593 93.25 90.10 +1.45 +5.6 SthcrssEn N SXE 3.75 1.44 81 1.59 942 1.69 1.57 -.03 -5.9 SCEd pfB A SCEpB 1.02 4.9 25.00 20.36 1 20.93 5 21.22 20.89 -.07 -9.0 SCEd pfC A SCEpC 1.06 4.9 25.25 20.30 1 21.55 5 21.99 21.06 -.26 -9.2 SCEd pfD A SCEpD 1.08 4.9 26.43 20.92 0 22.00 7 22.79 21.07 +1.07 -8.7 SCEd pfE A SCEpE 1.20 5.1 27.56 22.73 23.72 19 24.79 23.63 -.62 -6.7 SouthnCo N SO 2.40f 5.5 48 53.51 42.38 3981 43.28 26426 44.60 42.80 -.92 -10.0 SouthCo 75 N SOJA 1.56 5.9 27.52 25.60 43 26.22 361 26.46 26.20 -.18 -2.9 SouthCo ef N SOJB 26.25 23.71 50 25.28 262 25.30 25.13 +.09 -1.6 SouthCo77 n N SOJC 1.31 5.3 25.78 23.25 54 24.56 309 24.69 24.47 -.04 -3.5 SthnCopper N SCCO .23e .4 44 58.09 33.63 678 51.46 4678 52.63 49.35 +2.20 +8.5sSthnFstBsh Q SFST 22 48.75 33.25 12 47.45 77 48.75 47.40 -.25 +15.0 SoNatBcVa Q SONA .32 1.9 33 18.30 15.11 49 17.27 313 17.55 16.65 -.11 +7.7 SsdeBTX Q SBSI 1.20f 3.4 18 37.57 31.20 202 35.30 1179 35.64 34.52 +.74 +4.8 SwstAirl N LUV .64f 1.3 9 66.99 49.76 4939 50.48 28470 52.08 49.93 -.32 -22.9 SwtGas N SWX 2.08 2.8 23 86.87 62.54 282 73.89 1798 76.78 72.61 -2.36 -8.2 SwGA Fn A SGB .48f 2.2 17 24.00 18.50 1 22.15 12 22.45 21.47 +.28 -7.7 SwstnEngy N SWN 6 6.72 3.42 16714 4.88 68802 4.97 4.64 +.06 -12.5 SparkEn s Q SPKE .72 7.5 23.65 8.60 115 9.65 755 10.05 9.50 -.25 -22.2 SparkEn pf Q SPKEP 2.19 9.4 27.56 21.90 7 23.30 43 23.33 22.91 +.43 -12.4 SprkNtSE wi A LOV 15.40 10.15 1 12.00 39 12.25 10.98 +.85 -5.1 SparkTh n Q ONCE 91.75 41.06 254 78.27 2086 81.74 76.60 -2.26 +52.2 SpartnMot Q SPAR .10 .6 28 19.45 8.30 109 16.20 1548 16.93 16.00 +.10 +2.9 SprtnNash Q SPTN .72 2.9 31.59 16.32 182 25.19 1735 26.99 24.87 -.77 -5.6 Sparton N SPA 20 23.59 16.35 59 18.20 340 18.60 18.05 -.19 -21.1 SpdFosFr n N EFAX 77.82 67.00 0 71.13 2 71.59 70.88 +.38 -2.4 SpdDbShDu N STOT 49.99 47.00 2 48.89 31 48.92 48.72 +.01 -1.0 SpdEmFos N EEMX 76.80 60.73 1 67.31 6 68.58 67.28 +.30 -3.6tSpdDbEMk N EMTL 52.27 48.19 5 48.21 11 48.54 48.19 -.10 -4.3 SpecOpps N SPE 1.19e 2.3 16.20 14.48 9 15.19 32 15.20 15.08 +.03 +2.0 SpcOpp pfB N SPEpB .88 3.4 26.54 25.17 0 25.61 4 25.73 25.61 -.9 SpectraEP N SEP 3.01f 9.8 9 46.47 29.89 741 30.63 6050 31.11 30.07 +.59 -22.5 SpectrmB N SPB 1.68 2.1 15 133.27 60.13 433 81.51 2513 82.74 79.50 -.20 -27.5 SpectPh Q SPPI 23.50 5.83 1071 20.30 7535 20.70 18.65 +.58 +7.1 SpeedM N TRK .60 3.5 19 23.47 16.46 31 17.33 362 17.66 16.71 +.74 -8.2 SperoTh n Q SPRO 19.00 9.66 62 10.94 157 11.96 10.70 -.46 -6.9 Sphr3D grs Q ANY 7.25 .32 386 .52 3165 .60 .46 -79.1 Spherix rs Q SPEX 4.75 .91 52 1.04 281 1.10 1.03 -.06 -25.7 SpF LgCap n N FMDG 33.20 26.89 30.31 2 30.53 30.03 +.42 +8.2 SpinMedT n N FFIU 25.15 24.17 24.29 1 24.30 24.29 +.05 -2.1 Spire N SR 2.25 3.4 19 82.85 60.09 213 66.65 1562 70.80 66.50 -3.18 -11.3 SpiritAero N SPR .48f .5 20 105.20 55.46 1777 89.49 6896 90.07 85.06 +2.97 +2.6 SpiritAir N SAVE 16 53.84 30.32 712 37.05 4168 38.06 36.22 +.01 -17.4tSpirMTA n N SMTA 9.86 8.90 797 9.28 5129 9.75 8.90 +.16 +1.8 SpiritRltC N SRC .72 9.2 12 7.92 6.47 3159 7.83 30413 7.89 7.61 +.19 +1.8 SpiritR pfA N SRCpA 1.50 6.4 26.40 20.25 17 23.41 95 23.49 21.79 +1.32 -5.8 SpirtTex n Q STXB 22.55 20.56 60 20.80 235 21.74 20.80 -.32 -4.8sSplunk Q SPLK 119.15 54.17 1211 116.75 7337 119.15 112.30 +2.80 +40.9 SpokHldgs Q SPOK .50 3.3 34 18.85 13.75 72 15.15 614 15.55 14.75 -.25 -3.2 SportsWhs Q SPWH 10 6.99 3.40 336 5.14 1589 5.43 5.02 +.06 -22.2sSpotify n N SPOT 171.23 135.51 3528 171.48 11710 172.93 158.10 +12.24 +15.1 SpragueRs N SRLP 2.61 10.9 14 30.75 22.40 5 24.05 72 24.15 23.65 +.10 -.6 SprBkPh n Q SBPH 18.93 10.81 13 13.42 73 14.50 13.30 -.68 -.1 Sprint N S 3 8.92 4.81 7564 5.17 47204 5.28 5.15 -.03 -12.2 SprottSilv N PSLV 6.85 5.83 323 6.14 1786 6.18 6.01 +.10 -3.2 SprottFoc Q FUND .75e 9.3 8.39 6.84 32 8.07 260 8.12 7.96 +.09 +1.9 SprottGold N PHYS 11.15 9.83 452 10.54 1756 10.60 10.50 +.01 -.5 SprottPPP N SPPP 9.91 7.81 29 8.73 163 8.77 8.44 +.13 -6.5 Sprouts Q SFM 22 28.29 17.55 2822 21.35 9792 22.00 20.67 -.26 -12.3sSquare n N SQ 62.83 22.41 8295 61.78 51882 62.83 59.30 +2.37 +78.2sStaarSur Q STAA 31.75 8.95 232 29.45 2176 31.75 28.65 -.85 +90.0 Staff360 rs Q STAF 5.70 1.41 47 1.46 218 1.66 1.42 -.14 -53.7 STAG Indl N STAG 1.39 5.2 36 28.95 22.42 593 26.97 2869 27.22 26.72 +.10 -1.3 STAG pfB N STAGpB 1.66 6.6 26.16 24.91 21 25.19 26 25.30 25.13 -.01 -.2 STAG pfC N STAGpC 27.43 24.76 3 25.70 28 25.74 25.48 +.20 -1.8 StageStrs N SSI .20 7.6 3.25 1.45 167 2.64 1296 2.89 2.47 +.12 +57.1sStamps.cm Q STMP 31 264.00 138.50 215 267.70 954 267.85 256.28 +10.10 +42.4 SP Matls N XLB .98e 1.6 64.17 53.38 3748 60.83 24963 61.05 59.26 +1.76 +.5 SP HlthC N XLV 1.01e 1.2 91.79 77.05 6247 85.04 33546 85.10 83.10 +1.68 +2.9 SP CnSt N XLP 1.28e 2.5 58.95 48.76 17080 50.83 66416 50.86 49.55 +1.17 -10.7sSP Consum N XLY 1.12e 1.0 110.08 87.89 3844 109.92 23942 110.28 106.81 +3.38 +11.4 SP Engy N XLE 2.04e 2.7 79.42 61.80 11236 76.90 67291 77.49 75.18 +.52 +6.4 SPDR Fncl N XLF .46e 1.6 30.33 23.79 47292 28.08 263605 28.18 27.31 +.60 +.6 SP Inds N XLI 1.12e 1.5 80.96 66.95 6544 76.44 39943 76.54 74.92 +1.18 +1.0sSP Tech N XLK .78e 1.1 72.38 54.25 9886 71.68 74298 72.38 71.11 +.59 +12.1 SpdrRESel N XLRE 34.02 29.17 2237 32.06 15022 32.13 31.68 +.35 -2.7 SP Util N XLU 1.55e 3.2 57.23 47.37 11241 48.69 88174 50.52 48.35 -1.52 -7.6tStd AVB n Q STND 31.60 30.50 4 30.23 8 31.00 30.23 -.82 -2.7 StdMotor N SMP .84 1.8 27 54.73 40.56 45 47.29 359 47.50 45.74 +1.42 +5.3 Standex N SXI .72 .7 22 110.00 88.40 33 105.20 143 105.70 101.65 +3.60 +3.3 StanBlkDk N SWK 2.52 1.7 20 176.62 136.33 828 145.37 6115 145.59 140.93 +4.42 -14.3 StanB&D 52 N SWJ 1.44 5.6 26.00 24.88 21 25.74 165 25.91 25.52 -.09 +2.1 StanBlD un N SWP 128.00 105.13 91 110.33 358 110.56 106.85 +1.96 -10.1 Stantec g N STN .55f 17 29.25 23.30 5 25.80 74 25.80 25.25 +.45 -7.7 StarBulk rs Q SBLK 14.25 7.61 275 13.12 1561 13.91 13.06 +.03 +16.5 StrBlk22 n Q SBLKZ 2.08 8.2 26.00 23.58 2 25.51 23 25.68 25.31 -.08 +.8 StarGas N SGU .47f 4.9 15 11.70 8.74 105 9.51 317 9.74 9.27 +.17 -11.5 StarsGp g Q TSG 38.23 15.85 413 36.65 1693 37.15 35.58 +.80 +57.3 Starbucks s Q SBUX 1.20 2.1 26 64.87 52.58 8214 56.60 56474 57.94 55.28 -.31 -1.4 Starret N SCX .40 6.1 21 9.40 5.80 9 6.55 46 6.85 6.53 -.15 -23.8 Startek N SRT 47 14.78 6.11 101 6.51 496 6.86 6.44 -.29 -34.7 StarwdPT N STWD 1.92 8.6 12 23.01 19.47 1493 22.24 8023 22.24 21.74 +.47 +4.2sStatAutF Q STFC .40 1.2 33.02 22.11 33 32.58 154 33.02 31.12 +.89 +11.9sStateBkFn Q STBZ .80 2.2 23 34.97 25.20 642 35.86 2606 35.99 33.36 +2.31 +20.2 StateStr N STT 1.68 1.7 17 114.27 86.74 1957 100.46 7750 101.35 97.18 +2.01 +2.9 StateSt pfC N STTpC 25.55 24.01 42 25.33 122 25.39 25.18 +.06 +.5 StateSt pfD N STTpD 28.96 26.00 66 26.64 441 26.70 26.19 +.29 -3.0 StaStCp pfG N STTpG 28.45 25.50 19 26.13 286 26.15 25.72 +.28 -3.7 StateSt pfE N STTpE 27.16 25.47 31 26.54 153 26.54 26.12 +.26 +.3 SteadyM n Q STDY 10 7.35 2.60 611 4.55 918 4.65 4.55 -.05 +23.0 StealthGas Q GASS 16 4.70 2.90 35 3.91 225 4.08 3.90 -.14 -10.3 SteelCon Q STCN 2.90 1.46 24 2.14 213 2.23 2.06 +.06 -14.1 StlDynam Q STLD .75f 1.5 20 52.10 32.20 1176 50.74 9319 51.08 49.24 +.77 +17.6 SteelPtrs N SPLP .38p 8 20.70 16.65 8 17.00 24 17.20 16.90 -.25 -13.0 SteelPr pfA N SPLPpA 22.74 19.75 25 20.44 73 20.60 20.20 +.26 -3.4 Steelcse N SCS .51 3.4 17 17.85 12.50 306 14.95 2181 15.10 14.59 +.40 -1.6 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Saturday, June 9, 2018

PAGE 67

SteinMart s Q SMRT .30 10.2 4.04 .48 526 2.93 3074 3.10 2.77 -.03 +152.6 StellrAcq n Q STLR 10.49 9.99 1 10.44 3 10.48 10.37 +.06 +2.3 StellAcq un Q STLRU 11.08 10.32 10.55 2 10.55 10.55 +.01 +1.0 StellusCap N SCM 1.36 10.4 11 14.29 11.07 142 13.11 687 13.21 12.70 +.32 -.2tStellCap22 N SCA 1.44 5.7 25.39 25.18 0 25.24 5 25.33 25.18 -.07 -.4sStemlineTh Q STML 20.55 7.30 121 18.25 2504 20.55 18.20 -1.40 +17.0 Stepan N SCL .82 1.1 19 92.97 68.09 71 75.49 489 76.34 73.38 +2.12 -4.4 Stericycle Q SRCL 83.25 56.64 367 64.60 3069 64.70 62.41 +.54 -5.0 Stericyc pf Q SRCLP 5.25 10.8 69.84 43.93 21 48.53 167 48.56 46.83 +.37 -8.4sSteris plc N STE 1.24 1.2 27 106.48 78.78 352 106.57 1569 106.73 104.04 +2.31 +21.8 SterlingBc N STL .28 1.1 15 26.50 21.00 1455 25.30 11365 25.65 24.70 +.50 +2.8 SterlBc pfA N STLpA 26.74 25.65 36 26.04 218 26.10 25.92 +.12 -1.1 SterlBcp n Q SBT .04 .3 14.98 12.00 51 13.83 394 14.43 13.71 -.07 +8.9 SterlCons Q STRL 23 18.90 9.42 105 13.62 1042 13.66 12.93 +.71 -16.3sSMadden Q SHOO .80 25 55.25 37.25 394 55.15 1784 55.50 52.95 +2.10 +18.1 Stewrdshp Q SSFN .12 1.0 15 12.75 8.50 0 11.80 18 12.00 11.30 -.16 +15.1 StewInfo N STC 1.20 2.7 30 47.37 34.48 128 43.67 732 43.74 42.63 +.69 +3.2 StifelFin N SF .48f .8 19 68.76 42.92 293 61.40 1736 61.93 58.88 +1.97 +3.1 Stifel pfA N SFpA 1.56 6.0 27.73 24.50 27 25.89 179 25.98 25.80 -.03 -4.4 Stif 47 ef N SFB 26.20 23.25 12 24.38 86 24.49 24.10 +.24 -2.2 StitchFix n Q SFIX 30.07 14.48 12598 24.88 18659 25.38 18.02 +5.90 -3.7 StockYBc s Q SYBT .92 2.3 20 41.90 31.90 35 40.60 191 41.00 39.76 +.60 +7.7 StoneHEM N EDF 2.16 15.3 17.31 13.50 56 14.10 404 14.45 14.10 -11.4 StonHEmM N EDI 1.81 13.5 16.67 13.32 38 13.46 237 13.70 13.45 +.02 -13.6 StoneCastle Q BANX 1.52 6.9 17 22.75 19.80 7 22.12 27 22.25 22.00 -.05 +9.9 StoneMor N STON 1.32 21.6 9.62 4.61 28 6.11 250 6.15 5.90 +.13 -6.9 Stonerdg N SRI 22 32.18 14.16 139 31.33 1078 31.99 30.71 -.56 +37.1 StoreCap N STOR 1.24 4.6 22 27.23 20.08 1813 26.88 7338 27.09 26.42 +.38 +3.2 StrataS rs Q SSKN 2.96 1.06 979 2.07 4350 2.20 1.77 +.33 +68.3 Stratasys Q SSYS 28.88 17.17 344 19.68 2474 20.14 18.85 +.87 -1.4sStratALL36 N GJT .29 1.4 21.19 19.20 5 21.20 9 21.68 20.93 +.28 +6.0 Strat D35 N GJP .74 3.2 23.69 21.85 8 22.91 14 23.02 22.75 -.03 -.1 StratGS33 N GJS .32 1.5 21.52 19.12 20.94 0 20.94 20.94 +.04 +3.4 StratNWS95 N GJV 1.75 6.9 26.72 25.05 1 25.40 11 25.59 25.33 -.07 -1.9 StratPG34 N GJR .27 1.2 23.46 20.93 6 22.40 13 23.39 21.83 -.17 +1.7 StratUSM N GJH .64 6.6 10.35 9.37 0 9.76 12 9.76 9.55 +.21 -2.9sStratWMT N GJO .22 .9 23.17 21.72 23.17 5 23.17 22.90 +.38 +4.1 Strattec Q STRT .56 1.5 21 49.20 30.05 3 38.05 41 40.40 37.50 -.15 -12.6 StratusPrp Q STRS 1.00e 55 32.75 26.88 2 31.35 27 31.60 30.66 -.25 +5.6 Strayer Q STRA 1.00 .9 33 113.01 76.40 107 111.35 417 112.27 108.00 +2.20 +24.3 StreamHlth Q STRM 2.82 .92 78 1.52 159 1.65 1.44 +.05 -10.1 StrgbrBio n Q SBBP 9.25 4.05 309 6.65 1239 6.95 6.30 +.10 -8.3sStryker N SYK 1.88 1.1 30 179.84 137.70 962 178.95 4807 179.84 174.31 +3.49 +15.6 SturmRug N RGR 1.28f 2.1 21 68.80 43.00 179 61.20 889 62.35 59.50 +.25 +9.6 SubPpne N SPH 2.40 10.2 34 27.05 21.85 64 23.54 475 23.75 23.31 +.03 -2.8 SumitMitsu N SMFG 9.67 7.33 934 8.38 3984 8.49 8.36 -3.6 SummerInf Q SUMR 2.25 .72 34 1.24 295 1.36 1.21 +.01 -17.3 SumFWV Q SMMF .52 1.9 14 28.16 20.93 6 26.99 64 27.84 25.54 +.80 +2.5 SummitHtl N INN .72 5.0 14 19.39 12.77 875 14.51 4208 15.61 14.39 -.87 -4.7 SummtH pfD N INNpD 1.61 6.5 27.58 23.50 4 24.72 15 24.88 24.40 +.12 -3.0 SumHP pfE N INNpE 26.25 22.82 10 23.83 40 24.00 23.40 +.14 -7.2 SumtMtls n N SUM .29t 26 34.06 26.00 1725 27.33 9117 28.12 26.66 -.27 -13.1 SummitMP N SMLP 2.30 14.2 24.75 13.10 94 16.25 1036 16.60 15.90 -20.7 SmtStB s Q SSBI .48 3.0 23 16.00 11.65 1 15.90 11 16.00 15.25 -.05 +26.2 SumTher n Q SMMT 16.86 8.80 17 13.00 101 13.69 12.85 -.44 +17.3sSunCmts N SUI 2.84f 2.9 98 98.99 80.12 224 96.89 2315 98.99 95.85 -.47 +4.4 SunHydrl Q SNHY .36 .7 44 70.83 40.82 97 52.02 631 52.32 49.91 +1.62 -19.6 SunLfFn g N SLF 1.90f 44.50 33.53 242 42.56 1734 42.57 41.50 +1.11 +3.2sSunCokeE N SXC .99e 7 14.00 8.20 259 13.51 1843 14.00 13.50 -.15 +12.7 SunCokeEn N SXCP 1.60m 10.2 9 21.95 14.75 103 15.70 782 15.80 15.40 +.25 -10.0 Suncor g N SU 1.44 41.82 27.96 2885 40.77 17050 41.06 38.78 +.29 +11.0 SundEng n Q SNDE 9.59 3.61 5.00 6 5.44 5.00 -.44 -15.8 SunesisP rs Q SNSS 7.69 1.82 727 2.45 1530 2.87 2.21 +.25 -33.6 SunlOnl n N STG 14.08 6.80 42 10.00 341 10.50 9.85 -.48 -9.9 SunLink A SSY 2.08 1.27 1 1.33 26 1.45 1.31 -.10 -16.4 SunocoLP N SUN 3.30 12.6 77 33.11 24.76 361 26.20 1604 26.61 25.88 +.01 -7.7 SunOpta Q STKL 10.20 6.27 218 8.05 854 8.23 7.63 -.10 +3.9 SunPower Q SPWR 11.70 6.46 2945 7.05 17188 8.59 7.02 -1.39 -16.4sSunrun n Q RUN 11 13.00 4.21 2347 12.69 13250 13.00 11.75 +.42 +115.1sSunstnHtl N SHO .20 1.2 20 17.60 14.09 3540 16.97 13414 17.60 16.93 -.55 +2.7 SunstHt pfE N SHOpE 27.22 24.65 11 25.72 30 25.73 25.24 +.40 -1.5 SunstHt pfF N SHOpF 1.61 6.5 26.98 23.60 2 24.63 10 24.63 24.05 +.63 -4.8 SunTrst N STI 1.60 2.3 14 73.37 51.96 1770 70.53 12178 71.06 68.59 +2.03 +9.2 SunTr pfA N STIpA 1.50 6.2 25.83 23.37 30 24.13 143 24.22 24.05 -.12 -1.9 Sunworks n Q SUNW 2.14 .90 17 1.14 265 1.19 1.10 -.02 +8.6 SuperMicro Q SMCI 19 27.90 16.10 363 26.20 1905 26.40 24.20 +1.80 +25.2 SuperCom Q SPCB 4.95 1.83 14 1.86 231 1.99 1.84 -.13 -52.4 SupercdT rs Q SCON 1.89 .85 84 .95 663 1.03 .92 -.03 -12.8 SupDrillg A SDPI 2.33 .59 40 2.08 174 2.12 2.02 +.06 +41.5 SupEnrgy N SPN .32 3.2 12.73 7.66 2810 10.05 14034 10.68 9.92 -.37 +4.4 SupGpCos s Q SGC .38 1.7 20 28.85 19.74 17 22.76 50 23.94 22.76 -1.11 -14.8 SuperiorInd N SUP .36 1.9 29 20.95 12.70 131 18.90 1047 19.15 17.35 +1.05 +27.3 Supernus Q SUPN 40 59.05 33.30 722 54.00 3638 58.94 53.30 -3.70 +35.5 Supvalu rs N SVU 10 29.12 13.60 825 20.45 3720 20.58 18.74 +1.63 -5.3 supprt.cm rs Q SPRT 3.03 2.01 55 2.93 272 3.00 2.85 +.06 +21.1 SurfaceOn n Q SURF 15.19 12.08 195 14.51 844 14.78 12.50 +.96 +8.9 SurgPtrs n Q SGRY 24.05 7.10 369 14.85 1323 16.55 14.75 -1.45 +22.7sSurmodic Q SRDX 54.20 24.05 84 53.65 544 54.20 51.15 +.65 +91.6 SuthrlAs n N SLD 1.52 9.5 16.20 13.55 33 16.00 185 16.20 15.70 +.30 +5.6 SuthrAsM23 N SLDA 1.75 6.8 26.00 24.58 1 25.70 55 25.73 25.57 +.35 +.2 SwEBioFu23 N FUE 8.47 6.45 0 6.78 0 6.78 6.78 -.10 -3.1 SwEGrain23 N GRU 4.25 3.29 8 3.64 17 3.73 3.57 -.13 +8.9 SwRCmETR N RJN 3.72 1.87 3.14 11 3.14 3.06 -.01 +12.5 SwRCmMTR N RJZ 9.20 7.76 11 8.90 17 8.96 8.76 +.17 -.3 SwRCmATR N RJA 6.57 5.88 40 6.28 356 6.33 6.25 -.11 +4.6 SwERCmTR N RJI 5.96 4.64 126 5.73 1564 5.79 5.64 -.02 +6.1 SwisHelv N SWZ .64e .2 13.74 12.07 120 12.28 190 12.41 12.16 -.08 -3.8 Switch n N SWCH .03e 20.45 11.90 1180 13.09 5672 13.19 12.30 +.73 -28.0 SykesEnt Q SYKE 50 34.49 25.77 92 28.91 656 29.99 28.33 +.68 -8.1 Symantec lf Q SYMC .30 1.4 10 34.20 18.85 6542 21.32 38232 21.57 20.76 +.38 -24.0 Synacor Q SYNC 3.95 1.35 52 1.95 465 2.00 1.85 +.05 -15.2sSynalloy Q SYNL .13m .7 20.15 10.30 40 19.30 131 20.15 18.40 -.60 +44.0 Synaptics Q SYNA 64.54 33.73 9275 47.17 10888 49.13 41.05 +4.71 +18.1 Synchrony N SYF .60 1.7 13 40.59 28.33 4050 35.45 18539 36.08 34.89 +.41 -8.2tSyndaxP n Q SNDX 15.20 7.35 167 8.11 2328 8.88 7.35 -.71 -7.4 SyneosH h Q SYNH 61.10 31.10 652 42.80 3414 44.50 42.40 -.70 -1.8 SynrgyPh Q SGYP 4.84 1.43 4655 1.87 16104 1.87 1.58 +.28 -16.1 Synlogic rs Q SYBX 23.00 8.73 96 9.55 493 10.35 9.01 +.15 -1.5 Synnex N SNX 1.40 1.2 15 141.94 93.87 138 112.27 557 112.33 108.40 +3.90 -17.4 Synopsys Q SNPS 45 94.80 71.94 703 90.51 4223 91.67 88.77 +1.05 +6.2 Synovs pfC N SNVpC 1.97 7.7 28.97 25.34 6 25.56 47 25.58 25.46 +.06 -2.2sSynovusFn N SNV 1.00 1.8 20 57.08 40.27 1029 57.07 5120 57.09 54.90 +2.37 +19.0sSyntel Q SYNT 15.00e 16 33.09 15.88 349 33.11 2916 33.16 31.54 +1.44 +44.0 Synthes rs Q SES 6.08 2.00 12 2.91 84 3.28 2.91 -.36 +2.5 SynthBiol A SYN 1.05 .19 322 .22 1782 .25 .22 -.03 -56.1 Sypris Q SYPR .08 5.0 1.90 1.25 21 1.59 172 1.66 1.55 -.05 +15.2 SyrosPhar n Q SYRS 24.38 6.30 112 12.50 692 13.73 12.40 -.12 +28.5 Sysco N SYY 1.44 2.2 26 66.51 48.85 1546 66.15 9683 66.22 65.33 +.74 +8.9sSystemax N SYX .22 .6 33 35.41 17.00 82 34.74 407 35.41 33.04 +1.42 +4.4T -:T-MobileUS Q TMUS 23 68.50 54.60 2491 57.80 14628 58.20 56.62 +.93 -9.0sTAL Educ s N TAL 45.00 19.17 4217 46.80 22077 46.99 40.10 +3.96 +57.5tTAT Tch h Q TATT .34e 4.4 18 12.20 7.50 0 7.70 57 8.00 7.50 -.23 -26.7 TC PpLn N TCP 2.60m 10.3 8 59.30 22.64 236 25.29 3121 26.25 24.37 +.63 -52.4sTCF Fncl N TCF .60 2.2 17 27.19 14.58 1394 27.20 8436 27.23 26.50 +.67 +32.7 TCF deo pfC N TCFpD 26.06 23.92 70 24.52 197 24.52 24.05 +.48 -4.7 TCG BDC n Q CGBD 1.48a 8.1 12 20.30 16.76 69 18.30 445 18.41 18.01 +.20 -8.7 TCP Cap Q TCPC 1.44 9.7 11 17.16 13.72 192 14.85 1294 14.89 14.63 +.08 -2.8 TCW Strat N TSI .21 3.8 6.16 5.34 49 5.41 392 5.45 5.41 -7.8 TD Ameritr Q AMTD .84 1.3 36 63.01 37.36 1472 62.31 9360 62.99 60.27 +2.18 +21.9 TDH Hld n Q PETZ 31.75 3.17 57 3.97 340 4.70 3.80 -.25 -29.6 TE Connect N TEL 1.76f 1.8 28 108.23 77.15 1272 97.25 8267 97.90 94.34 +2.66 +2.3 TESSCO Q TESS .80 4.5 35 24.85 12.15 59 17.70 146 19.05 17.60 -.30 -12.2sTFS Fncl Q TFSL .68 4.2 54 16.62 14.32 107 16.29 737 16.62 16.10 +.41 +9.0 TG Thera Q TGTX 17.35 7.25 1083 13.75 7672 16.00 13.60 +.30 +67.7 THL Credit Q TCRD 1.08 13.3 8 10.25 7.70 137 8.15 707 8.16 7.84 +.31 -9.9 THL Crd21 N TCRX 26.31 25.07 1 25.78 39 25.90 25.68 +.07 +2.3 THLCred22 N TCRZ 1.69 6.5 26.98 25.40 25.85 2 25.85 25.71 +.10 -.3 THLCSenL N TSLF 1.32 7.7 18.21 16.30 18 17.24 79 17.54 17.22 -.11 +2.3 TIM Part N TSU .28e 1.6 23.12 13.97 1222 17.32 6849 18.64 16.28 -1.17 -10.3sTJX N TJX 1.56 1.6 22 95.58 66.44 3032 94.94 19573 95.58 91.13 +4.52 +24.2 TOP Shi rs Q TOPS 3294.00 .69 4269 1.07 32843 1.44 .76 +.28 -57.4 TPG Pace n N TPGE 10.87 9.67 820 10.70 7129 10.70 10.45 +.20 +9.9sTPG Pac n N TPGH 10.00 9.67 1 9.87 9 10.00 9.77 +.01 +1.4sTPG RE n N TRTX 1.68f 8.2 25 20.74 18.22 100 20.56 816 20.74 20.40 +.08 +7.9 TPG SpLnd N TSLX 1.56 8.4 9 21.74 17.00 183 18.61 1017 18.80 18.37 -.09 -6.0 TPI Co n Q TPIC 28.14 16.24 148 25.84 1185 26.82 25.14 -.01 +26.3 TSR Inc Q TSRI 25 11.10 3.80 9 4.45 38 5.20 4.45 -.70 -14.4 TTEC Hl Q TTEC .54f 1.5 35 43.75 29.70 51 36.25 315 37.04 35.65 +.50 -9.9 TTM Tch Q TTMI 43 19.54 12.76 1119 18.83 5560 19.14 17.79 +.96 +20.2sTableauA N DATA 101.59 57.25 429 98.75 3757 101.59 97.01 +.22 +42.7sTabula n Q TRHC 56.68 12.63 497 54.38 1805 56.68 50.60 +.20 +93.9 TactSys n Q TCMD 52.23 22.72 127 50.21 1656 50.95 45.41 -.23 +73.3 TahoeRes N TAHO .24 4.5 9.18 3.76 1127 5.34 8822 5.63 5.10 -.18 +11.5 TailorBr N TLRD .72 2.2 18 35.94 9.40 1136 33.16 6239 34.35 30.67 +2.78 +51.9 Taitron h Q TAIT .10 6.0 2.13 1.22 6 1.66 69 1.75 1.66 -.04 -1.2 Taiwan N TWN 22.25 18.95 49 21.63 99 21.79 21.28 +.68 +3.6 TaiwSemi N TSM .73e 1.9 18 46.57 34.31 8081 38.93 41481 39.99 38.52 -.27 -1.8 TakeTwo Q TTWO 129.25 70.39 1157 113.42 7590 115.75 111.09 -1.17 +3.3 Takung n A TKAT 55 6.08 1.88 0 2.19 18 2.20 2.02 +.07 -12.7 Talend n Q TLND 59.74 32.00 165 56.32 816 59.24 55.51 -.85 +50.3 TallgEGP n N TEGP 1.95f 8.9 28.94 17.14 481 22.03 2139 22.28 21.44 +.36 -14.4 TallgrsEn N TEP 3.90f 8.9 12 52.84 34.37 234 43.87 1394 44.33 43.20 +.22 -4.3 TalosEn rs N TALO 40.16 16.76 123 31.44 611 33.63 31.00 -1.47 -2.2sTandmD rs Q TNDM 16.43 2.14 1271 15.64 10283 16.43 14.31 +1.21 +562.7 TandyLthr Q TLF 11 9.05 6.79 7 7.35 51 7.95 7.35 -5.2 TangerFac N SKT 1.40f 6.2 11 27.88 19.86 1301 22.41 5444 22.49 21.64 +.80 -15.5 Tantech n Q TANH 4.54 2.15 827 3.30 4966 3.63 3.24 -.28 +27.9 TanzRy g A TRX .68 .24 143 .47 991 .51 .44 -.03 +69.1 Taoping h Q TAOP 5.20 .84 94 1.71 345 1.89 1.46 -.05 +15.5 Tapestry N TPR 1.35 2.9 29 55.50 38.70 3535 46.24 21166 46.31 43.86 +2.08 +4.5sTapimmu n Q TPIV 7.01 2.58 13262 9.00 14846 10.91 4.41 +4.11 +129.6tTarena Q TEDU .28e 3.6 21.70 7.11 559 7.81 3448 9.77 7.11 -1.85 -47.9 TargaRes N TRGP 3.64 7.4 52.08 39.59 1898 49.31 9130 49.84 48.30 +.52 +1.8sTargaR pfA N NGLSpA 2.25 8.3 27.25 25.82 16 27.09 30 27.35 26.69 +.26 +2.3sTarget N TGT 2.48 3.2 14 79.36 48.56 4662 78.02 31600 79.36 73.24 +5.22 +19.6 TaroPhrm N TARO 12 128.46 93.01 82 119.80 262 121.23 118.22 +.74 +14.4 Taseko A TGB 2.46 1.05 1003 1.32 7807 1.34 1.08 +.21 -43.3 TataMotors N TTM 36.19 20.62 1458 22.66 8437 22.74 21.18 +1.24 -31.5 Taubmn N TCO 2.62f 4.6 20 66.61 44.78 482 56.57 3238 57.09 54.83 +1.93 -13.5 Taub pfJ N TCOpJ 1.63 6.6 25.58 23.61 5 24.59 34 24.71 24.38 +.22 -2.1 Taub pfK N TCOpK 1.56 6.4 26.16 22.72 3 24.34 29 24.37 23.90 +.45 -3.5 TaylrDv Q TAYD 23 15.14 9.70 3 10.47 12 10.53 10.29 +.08 -22.0 TaylorMH N TMHC 14 28.42 19.68 2812 21.49 7039 22.10 20.89 -.30 -12.2 Team N TISI 26.80 10.45 400 20.95 2623 22.15 20.90 -.45 +40.6 TechData h Q TECD 28 111.10 75.31 610 87.69 2419 89.55 86.04 -.64 -10.5 TechComm Q TCCO 15.40 2.85 5 4.40 35 4.74 4.25 -.25 -61.6 Technip N FTI .13 19 35.00 24.53 3590 32.60 15321 33.48 30.78 +.76 +4.1sTechTarg Q TTGT 28.31 9.11 521 28.29 2154 28.46 26.45 +2.00 +103.2 TeckRes g N TECK .16e 30.80 14.56 2234 29.49 14047 30.11 27.27 +1.99 +12.7 Tecnoglass Q TGLS .56 6.2 21 9.88 5.50 6 8.97 66 9.19 8.73 -.02 +22.0 Tecogen Q TGEN 4.20 2.05 11 3.61 91 3.91 3.48 -.27 +33.7 Teekay N TK .22 2.7 10.90 5.14 826 8.17 2675 8.25 7.95 +.07 -12.3 TeekLNG N TGP .56 3.3 86 21.65 14.05 158 17.10 735 17.65 17.05 -.15 -15.1 TeekLN pfA N TGPpA 2.25 8.8 26.36 24.20 14 25.48 60 25.54 25.23 +.15 +.9 TeekOffsh N TOO .04m 1.5 86 3.18 1.65 596 2.59 1687 2.84 2.58 -.17 +9.7 TeekOf pfA N TOOpA 1.81 8.5 24.49 12.69 25 21.20 57 21.50 20.97 -.01 -8.1 TeekOf pfB N TOOpB 2.13 8.9 26.00 14.75 6 23.78 23 23.80 23.38 +.38 -4.3 TeekOf pfE N TOOpE 2.22 9.0 25.10 24.06 9 24.74 73 24.75 24.26 +.27 -1.2 TeekayTnk N TNK .21 18.1 17 2.00 .96 874 1.16 5519 1.18 1.05 +.07 -17.1 Tegna N TGNA .28 2.6 6 15.60 10.00 1601 10.80 9063 10.84 10.11 +.70 -23.3 TejonRnch N TRC 26.25 18.59 107 25.58 571 25.73 24.63 +.85 +23.2 TeklaHlth N HQH 1.92e 8.9 26.37 20.36 101 21.57 606 21.64 21.10 +.20 -4.3 TeklaHcrOp N THQ 1.35a 7.9 19.00 16.02 88 17.19 566 17.21 16.83 +.38 -1.9 TeklaLfSci N HQL 1.95e 10.3 22.24 18.01 74 18.86 399 18.97 18.55 +.08 -3.9 TeklaWH n N THW 1.40 10.7 15.39 12.47 71 13.09 493 13.10 12.92 +.12 -3.8 TelInstEl A TIK 40 6.35 2.05 2 2.81 41 3.00 2.65 +.06 +8.1sTeladoc n N TDOC 55.95 27.35 1098 53.60 7815 55.95 50.75 +2.80 +53.8 Telaria n N TLRA 5.30 3.42 138 4.44 773 4.71 4.21 +.17 +10.2 TlcmArg N TEO .71e 3.1 40.19 21.13 423 22.97 1910 23.75 21.80 +1.09 -37.3 TelItalia N TI 11.28 7.57 193 7.92 866 8.25 7.89 -.25 -8.2 TelItaliaA N TI/A .30e 4.3 9.60 6.27 24 7.04 192 7.38 7.00 -.19 -2.4sTeledyne N TDY 34 211.54 123.29 165 213.77 683 213.94 202.56 +8.17 +18.0 Teleflex N TFX 1.36 .5 35 288.78 195.36 218 283.28 1275 283.54 268.93 +14.21 +13.8tTelefBrasil N VIV .64e 5.2 14 17.33 11.20 2416 12.17 10265 12.25 11.20 +.03 -17.9 TelefEsp N TEF 1.20e 13.4 11.58 8.68 2662 8.95 11835 9.14 8.88 +.11 -7.5 Telenav Q TNAV 8.75 4.50 32 5.40 194 5.45 5.30 -1.8 TelData N TDS .64 2.4 9 29.87 23.54 960 26.65 3420 26.69 25.81 +.97 -4.1 TelData45 N TDI 1.66 6.4 26.61 23.29 2 26.04 12 26.11 25.83 +.23 +1.9 TelData 61 N TDA 1.47 5.9 25.64 23.11 8 24.78 57 24.80 24.46 +.29 -.5 TelData60 N TDJ 1.75 6.8 26.48 23.95 12 25.67 80 25.81 25.39 +.05 +1.5 TelData59 N TDE 1.72 6.8 26.21 24.26 84 25.43 114 25.43 25.03 +.31 +.5 Teligent Q TLGT 9.54 2.43 241 3.10 2357 3.19 2.83 +.21 -14.6 Tellurian rs Q TELL 13.74 6.45 494 10.72 2960 11.70 10.67 -.81 +10.1 Telus gs N TU 2.10 38.50 33.22 175 35.37 1572 35.84 35.14 +.64 -6.6 TmpDrgn N TDF 4.00e 2.1 24.65 19.60 33 22.88 247 23.17 22.64 +.36 +6.4 TmpEMF N EMF 1.28e 2.0 18.00 14.58 38 15.52 169 15.80 15.40 +.05 -5.4tTmpEMI N TEI .80a 7.7 11.98 10.37 101 10.36 595 10.52 10.32 -.16 -7.3tTmpGlb N GIM .30 4.9 6.77 6.20 409 6.18 1227 6.27 6.10 -.04 -4.3 TempurSly N TPX 14 68.05 41.10 962 50.48 4268 51.00 45.86 +4.47 -19.5 Tenaris N TS .69e 1.9 40.64 25.91 1299 36.68 7885 37.01 35.33 +.50 +15.1 TenaxTh rs Q TENX 15.80 4.41 10 6.27 160 6.80 6.12 +.17 -36.0sTenetHlth N THC 37.52 12.25 1507 36.81 6211 37.54 34.64 +1.58 +142.8 Tengsco A TGC 1.19 .55 13 .67 117 .69 .64 -.03 -16.3sTennant N TNC .84 1.1 82.20 59.00 70 78.85 471 82.20 78.85 -1.40 +8.5 Tenneco N TEN 1.00 2.1 7 65.59 43.48 340 46.65 1874 47.60 44.62 +2.19 -20.3 TVA 28 N TVC .96 4.0 25.97 23.29 14 24.26 77 24.48 24.14 -.08 -3.3 TVA 29 N TVE .84 3.5 26.98 23.42 18 23.69 84 23.79 23.60 +.03 -5.2 Teradata N TDC 25 42.84 27.60 930 40.72 5148 42.76 39.85 +1.02 +5.9 Teradyn N TER .36 .9 30 50.68 29.68 3091 38.69 13573 40.04 37.69 -.62 -7.6 Terex N TEX .40 1.0 37 50.17 34.21 1367 42.06 7290 42.21 38.65 +2.19 -12.8 Ternium N TX 1.10e 3.0 11 42.43 24.60 141 36.71 1599 39.17 36.10 +.12 +16.2 TerraNitro N TNH 5.15e 6.1 10 89.60 75.20 83.96 +5.2 TerrFmP lf Q TERP 2.13e 19.8 14.20 9.55 552 10.78 2563 11.08 10.72 -.22 -9.9 TerrenoRlt N TRNO .88 2.3 34 39.27 31.56 158 37.98 1413 38.74 37.83 -.45 +8.3 TerritBcp Q TBNK .80 2.6 16 33.00 28.12 14 30.94 78 31.29 30.13 +.41 +.2tTesaro Q TSRO 153.98 42.13 1446 43.67 9484 46.82 42.13 -3.22 -47.3 Tesla Inc Q TSLA 389.61 244.59 8190 317.66 52267 330.00 286.74 +25.84 +2.0sTetraTc Q TTEK .48f .8 23 57.70 39.95 170 57.00 1132 57.70 55.40 +1.30 +18.4 TetraTech N TTI 4.85 1.85 623 4.29 3928 4.40 4.02 +.09 +.5 Tetraphase Q TTPH 8.75 2.05 207 3.74 1223 3.84 3.68 -40.6 TeucrCorn N CORN 20.05 16.53 78 17.49 675 17.82 17.37 -.45 +4.3 TeucrSug N CANE 10.50 7.30 155 7.73 526 7.86 7.51 -.19 -21.0 TeucrWht N WEAT 8.43 5.80 129 6.86 1443 7.01 6.66 +14.3 TeucrSoyb N SOYB 19.64 17.27 33 18.02 200 18.62 17.96 -.78 +.8 TeucrmAgs N TAGS 25.70 21.17 5 22.40 5 22.40 22.37 -.81 +1.4 TevaPhrm N TEVA .73e 3.2 7 33.82 10.85 22311 23.11 63064 23.17 21.25 +1.22 +22.0 TexCapB 42 Q TCBIL 1.63 6.4 25.89 25.00 9 25.59 40 25.83 25.31 +.15 +1.3 TexCapB pf Q TCBIP 1.63 6.4 26.09 25.00 6 25.30 54 25.36 25.18 +.07 -1.0 TxCapBsh Q TCBI 25 103.05 69.65 487 102.35 2134 102.50 97.10 +4.65 +15.1 TxCapB wt Q TCBIW 71.00 67.14 68.26 TexInst Q TXN 2.48 2.1 29 120.75 75.92 4905 115.74 25961 118.48 114.31 +.94 +10.8sTexPacLd N TPL .29f 739.89 282.82 16 708.99 133 739.89 670.66 -7.05 +58.7 TexRdhse Q TXRH 1.00 1.6 29 64.96 44.29 421 63.87 2674 64.42 61.71 +1.86 +21.2 Textainer N TGH .96 5.8 26.50 12.00 79 16.50 712 17.05 16.10 -.40 -23.3sTextron N TXT .08 .1 44 69.06 45.00 1459 69.32 6387 69.36 66.95 +2.12 +22.5 The9Ltd rs Q NCTY 5.04 .95 90 1.10 1396 1.38 1.02 +.03 -42.7sTherapMD Q TXMD 7.40 3.83 4796 7.42 32152 7.66 5.76 +1.57 +22.8 TherpxBio n Q TRPX 7.69 3.84 6 4.48 49 4.54 4.13 -.01 -16.2 TheravBio Q TBPH 43.44 21.27 233 23.42 1143 24.56 23.29 -1.05 -16.0 ThermoFis N TMO .68 .3 27 226.44 170.07 1087 217.02 5744 218.96 212.00 +5.19 +14.3 Thermon N THR 48 26.50 15.74 64 23.33 457 23.93 22.86 +.10 -1.4 TheStreet Q TST .10 5.6 3 2.03 .75 71 1.80 330 1.84 1.70 +.03 +24.1 ThirdPtRe N TPRE 12 17.10 12.75 679 13.95 3286 14.05 13.45 +.40 -4.8 1347PrpIns Q PIH 49 8.50 6.55 2 7.90 62 7.95 7.55 -.05 +9.0 1347PrIn pf Q PIHPP 28.00 24.15 3 25.97 6 26.10 25.96 +.27 +6.4 ThomsonR N TRI 1.38 3.4 17 48.61 36.52 839 40.82 12833 40.84 39.09 +1.72 -6.4 Thor Inds N THO 1.48 1.5 12 161.48 89.89 2702 101.71 12840 104.65 91.20 +8.71 -32.5 3D Sys N DDD 55 22.57 7.92 2244 13.87 15620 14.20 12.48 +1.42 +60.5 3M Co N MMM 5.44f 2.6 31 259.77 191.44 2168 206.59 11657 206.75 200.07 +7.00 -12.2 TiGenix n Q TIG 48.00 18.10 0 41.56 5 41.80 38.09 +4.46 +81.5 TiberAcq n Q TIBR 9.74 9.55 9.65 29 9.65 9.60 +.03 +.8 TiberAc un Q TIBRU 10.18 10.00 36 10.10 93 10.15 10.02 -.02 +.8 Tidwtr N TDW 1.00 3.2 35.98 .71 188 31.60 1036 31.75 29.61 +2.04 +29.5sTierREIT n N TIER .72 3.2 22.35 16.67 209 22.22 1068 22.74 21.85 +.11 +9.0sTiffany N TIF 2.20f 1.7 39 135.21 86.15 2113 132.19 9556 135.21 131.22 -.24 +27.2 TileShop Q TTS .20 33 22.05 5.15 224 7.60 2105 7.85 7.35 +.30 -20.8 Tillys N TLYS 37 16.57 8.42 344 15.65 1803 16.27 13.90 +1.73 +6.0sTmbrlndBc Q TSBK .52a 1.5 18 35.84 21.64 8 34.76 52 35.84 33.16 +1.66 +30.9 TimeWarn N TWX 1.61 1.7 16 103.90 85.88 8600 95.34 31134 95.56 93.01 +1.45 +4.2 Timken N TKR 1.12f 2.3 19 55.65 41.85 292 48.55 2418 48.75 46.78 +1.00 -1.2 TimknSteel N TMST 20.24 12.54 284 18.33 1363 18.61 17.69 +.47 +20.7 Tintri n Q TNTR 7.75 .34 916 .54 8700 .61 .43 +.11 -89.4 Tiptree Q TIPT .14f 2.2 20 7.24 5.35 38 6.50 386 6.75 6.45 -.20 +9.2 Titan Intl N TWI .02 .2 14.53 7.97 221 11.88 957 12.08 11.56 +.29 -7.8 TitanMach Q TITN 25.09 11.68 246 17.49 1845 18.58 16.90 +.28 -17.4 TitanPh rs Q TTNP 2.85 .60 420 1.03 857 1.06 .84 +.10 -22.3 TivityHlth Q TVTY 21 48.50 29.95 710 33.75 4699 35.40 33.21 -.15 -7.7 Tivo Cp Q TIVO .72 5.2 20.18 12.25 630 13.95 3686 14.20 13.75 +.03 -10.6 Tocagen n Q TOCA 16.34 8.60 40 9.64 341 9.90 9.17 +.25 -6.0 TollBros N TOL .44f 1.1 13 52.73 36.55 2098 40.52 12540 40.67 38.47 +.99 -15.6 Tompkins A TMP 1.92 2.2 25 90.50 71.27 26 87.42 209 89.21 85.21 +1.73 +7.5sTonixPh rs Q TNXP 5.11 2.70 118 4.47 1780 5.11 3.29 +1.12 +29.6 TootsieR N TR .36b 1.2 27 37.48 27.45 99 29.20 898 29.75 28.05 +.10 -17.4 TopImage Q TISA 1.75 .95 4 1.04 41 1.07 1.03 +.01 -8.4sTopBuild n N BLD 37 85.90 51.64 241 86.89 1358 87.14 83.45 +3.15 +14.7 Torchlght Q TRCH 1.81 .95 73 1.33 565 1.35 1.20 +.08 -.7 Torchmark N TMK .64 .7 7 93.60 74.48 479 86.24 2678 86.41 84.02 +.46 -4.9 Trchmk pfC N TMKpC 27.68 25.44 6 26.39 112 26.53 26.09 +.06 -1.4 Toro Co s N TTC .80f 1.3 24 73.86 56.60 519 60.92 2555 60.97 58.75 +1.90 -6.6 TorDBk gs N TD 2.68 75.46 48.32 934 58.16 4429 58.59 57.75 +.24 -.7 MonTNAPpl N TPYP .45p 24.31 20.22 12 22.82 389 23.06 22.75 -.13 -2.3 TortWat n N TBLU 30.84 25.65 2 28.81 6 28.92 28.50 +.16 -3.4 TortEnInd N NDP 1.75 14.1 15.44 10.70 49 12.37 293 12.50 12.03 -.03 -6.9 TortEnInf N TYG 2.62 9.1 32.40 24.24 101 28.80 593 29.20 28.57 -.04 -1.0 TortMLP N NTG 1.69 9.2 21.09 14.91 345 18.36 1049 18.69 18.10 -.08 +4.6 TortPplE N TTP 1.63m 9.5 20.37 15.55 25 17.18 149 17.59 17.15 -.19 -8.6 TortPw&E N TPZ 1.65 8.7 22.19 17.51 26 18.96 112 19.33 18.94 -.09 -8.0 Total SA N TOT 2.71e 4.4 64.59 48.15 1194 61.74 9314 62.49 60.88 +1.17 +11.7 TotalSys N TSS .52 .6 22 90.74 57.53 737 87.14 5411 88.60 86.08 +.90 +10.2 TowerIntl N TOWR .48 1.5 14 33.65 21.00 62 31.30 354 31.80 30.20 +1.05 +2.5 TowerSemi Q TSEM 14 36.69 22.10 255 25.26 1814 26.39 24.93 -.98 -25.9 TownSprts Q CLUB 11.95 3.80 85 11.50 675 11.95 11.30 +107.2 TowneBank Q TOWN .64f 1.9 35.30 27.85 102 33.35 703 33.55 32.00 +1.30 +8.5 TownsqMda N TSQ .30 4.5 9 11.63 6.03 288 6.68 734 6.85 6.09 +.53 -13.0 Toyota N TM 140.99 103.62 107 136.21 760 137.42 133.36 +4.90 +7.1 TraconPh n Q TCON 3.95 2.00 86 2.65 574 2.70 2.53 -.03 -20.9 TractSupp Q TSCO 1.24f 1.6 22 82.68 49.87 1881 76.58 9973 77.24 74.80 +1.45 +2.4 TradDsk A n Q TTD 91.37 40.70 756 88.62 6413 89.54 80.09 +1.98 +93.8 TrnWEnt Q TWMC 3 3.10 .95 24 1.00 220 1.09 .95 -.10 -45.2 TransAct Q TACT .36 3.3 28 15.80 8.15 7 10.95 42 11.46 10.65 +.05 -17.4 TrCda g N TRP 2.76 6.6 16 51.85 39.16 1164 41.76 7567 42.11 41.14 +.28 -14.1 TransEntx A TRXC 5.00 .46 8430 3.69 35640 3.86 3.02 -.06 +91.2sTransUn n N TRU .07p 28 72.70 41.07 906 70.93 5696 72.70 68.63 +1.88 +29.1 Trnsalta g N TAC .23 6.60 5.00 16 5.10 67 5.20 5.00 -14.3 TrnsatlPet A TAT 2.18 .58 137 1.56 767 1.64 1.46 -.09 +12.2sTranscat Q TRNS 29 19.95 11.80 26 19.85 125 19.96 18.75 +1.10 +39.3 TrnsRty N TCI .20p 52.00 20.37 22 26.11 126 34.33 25.55 -8.38 -16.6sTransDigm N TDG 24.00 24 343.90 249.57 254 346.00 1387 346.51 333.99 +7.57 +26.0 TransGlb Q TGA .20 8.1 2.84 1.07 189 2.46 1595 2.52 2.24 -.01 +71.0 TrnsMont N TLP 2.48f 6.6 15 47.45 33.98 10 37.78 82 39.53 37.50 -1.74 -4.2 Transocn N RIG 14.16 7.20 17248 12.96 69069 13.69 12.35 +.10 +21.3 TrGasSur N TGS 24.22 14.10 169 17.34 981 17.96 16.70 +.54 -22.0 TravelCtrs Q TA 5.85 2.95 69 3.55 760 3.60 3.25 +.18 -13.4 TravCtrs 28 Q TANNI 2.06 8.5 25.48 18.63 3 24.31 42 24.50 23.95 +.33 -3.7 TravelC 29 Q TANNL 2.00 8.5 25.27 17.09 7 23.65 40 23.93 23.24 -6.2 Travelct 30 Q TANNZ 2.00 8.2 25.55 17.00 5 24.38 22 24.38 23.70 +.53 -2.4 Travelers N TRV 3.08f 2.3 17 150.55 113.76 1508 131.32 7983 131.64 127.61 +2.80 -3.2sTravelport N TVPT .30 1.6 18.30 12.10 1011 18.31 4140 18.43 17.84 +.50 +40.1sTravelzoo Q TZOO 66 18.50 5.75 39 17.70 426 18.50 17.00 +.20 +174.4 TrecoraRs N TREC 19 14.40 10.25 24 13.65 177 14.30 13.55 -.35 +1.1sTredgar N TG .44 1.8 32 24.95 14.65 113 24.15 518 24.95 23.82 +.10 +25.8 TreeHseF N THS 16 85.99 36.35 579 49.61 2596 49.71 47.10 +1.00 +.3 TrmntMtg n Q TRMT 17.94 11.10 1 12.10 33 12.35 11.44 -.15 -17.6 Trevena Q TRVN 3.10 1.34 1018 1.77 4392 1.92 1.72 -.03 +10.6sTrex N TREX 37 127.72 65.03 319 129.28 1238 129.75 117.57 +11.41 +19.3 TriPointe N TPH 15 19.55 12.14 3152 18.27 9902 18.44 17.21 +.98 +2.0 TriContl N TY 1.02e 3.7 28.32 22.63 43 27.38 300 27.46 27.21 +.23 +1.6 TriCntl pf N TYp 2.50 4.8 52.95 48.56 51.90 1 51.90 50.06 +1.40 +3.0 TrianglCap N TCAP 1.20 10.6 18.04 8.91 201 11.28 998 11.37 11.21 -.02 +18.9 Triangle 22 N TCCA 1.59 6.3 25.87 24.09 5 25.10 25 25.20 24.99 +.10 -.1 TriangC 22 N TCCB 1.59 6.3 25.94 23.99 1 25.09 12 25.12 25.01 +.06 -.4 TribMda A N TRCO 1.00 2.8 12 43.71 34.81 382 36.29 3198 36.40 35.74 +.30 -14.6 TriCoBsh Q TCBK .68 1.7 23 43.80 33.36 69 40.01 394 40.38 39.00 +.44 +5.7sTridntAcq un Q TDACU 10.12 10.01 51 10.06 604 10.12 10.02 -.03 +.3 TrilliumTh Q TRIL 13.30 4.15 69 6.80 733 6.95 5.45 +1.33 -6.2 TrilogyMtl A TMQ 1.64 .60 170 1.51 1005 1.61 1.27 +.23 +38.5sTriMas h Q TRS 22 30.10 20.05 134 29.90 782 30.35 29.06 +.70 +11.8 Trimble Q TRMB 48 45.70 32.01 892 34.52 6043 35.23 33.67 +.11 -15.1sTrimShrk n N TTAC 37.24 29.09 15 37.15 86 37.24 36.64 +.70 +10.2 TrimAllC n N TTAI 29.03 24.67 1 27.84 9 28.03 27.56 +.24 +2.4sTriNetGrp N TNET 37 56.98 30.56 223 55.92 1489 56.98 54.90 +1.02 +26.1 TrinityBio Q TRIB .88 17.8 6 6.54 4.22 17 4.95 165 4.95 4.61 +.21 -2.9 Trinity N TRN .52 1.5 8 38.25 26.14 3267 34.62 12443 34.95 34.00 +.39 -7.6tTrinMrg n Q TMCX 9.78 9.72 247 9.74 1599 9.76 9.72 -.02 -.2 TrinMrg un Q TMCXU 10.19 10.00 10.13 955 10.15 10.08 -.01 +1.2 TrinityPlce A TPHS 7.59 5.86 16 6.86 74 7.06 6.84 -.10 -1.3 Trinseo SA N TSE 1.44 2.0 9 85.35 57.70 425 73.75 1237 76.60 72.50 -.75 +1.6 TrioTch A TRT 13 8.47 4.05 8 4.44 46 4.70 4.42 -.20 -36.7sTripAdvis Q TRIP 57.94 29.50 2579 55.84 19339 57.94 54.92 +.63 +62.0 TriplePtV N TPVG 1.44 11.5 7 14.19 11.12 94 12.54 410 12.83 12.34 -1.2 TripPt22 n N TPVY 26.99 24.77 11 25.40 21 25.55 25.31 +.01 -1.9sTriple-S N GTS 32 37.85 15.05 232 35.51 791 37.85 35.26 -1.19 +42.9 TriStCap Q TSC 19 27.25 20.30 85 26.50 805 26.70 25.65 +.80 +15.2 TriStCap pf Q TSCAP 1.69 6.4 26.86 25.75 4 26.40 35 26.59 26.40 +.09 +1.9 TritonInt n N TRTN 2.08f 5.9 43.85 27.76 197 35.21 1381 35.98 33.93 -.11 -6.0 TriumphBc Q TBK 24 44.05 22.70 150 42.25 1108 42.70 40.81 +.40 +34.1tTriumphGp N TGI .16 .7 5 34.58 19.65 913 21.95 5474 22.05 19.65 +.55 -19.3 Trivago n Q TRVG 24.27 4.25 479 5.20 6012 5.49 4.86 -.10 -24.0 Tronc Q TRNC 24.74 11.10 62 16.77 618 17.33 16.04 +.58 -4.7 Tronox N TROX .18 1.0 59 28.40 12.88 749 18.91 3680 19.07 18.21 +.72 -7.8tTrovagn rsh Q TROV 19.56 1.65 11460 .92 13768 2.49 .79 -1.76 -75.1 TrueBlue N TBI 17 29.50 19.30 148 27.25 869 27.80 26.65 +.60 -.9 TrueCar Q TRUE 21.75 8.75 2452 10.27 8990 10.43 9.11 +.42 -8.3tTruettHrst Q THST 2.50 1.32 64 1.26 345 1.83 1.26 -.17 -39.1 Trupanion Q TRUP 37.13 20.42 347 35.38 1592 35.82 31.89 +2.91 +20.9 TrstNY Q TRST .26 2.9 17 9.70 7.30 135 9.00 1267 9.10 8.75 +.20 -2.2 Trustmk Q TRMK .92 2.8 18 35.09 28.16 181 33.41 1173 33.54 32.44 +.89 +4.9 Tsakos N TNP .20 5.3 5.27 3.11 115 3.74 744 3.78 3.49 +.16 -4.3 TsakE pfB N TNPpB 2.00 7.9 26.08 24.80 1 25.16 7 25.18 25.08 +.05 -.5 Tsakos pfC N TNPpC 2.22 8.7 26.29 25.00 8 25.45 29 25.45 25.19 +.20 -.2 Tsakos pfD N TNPpD 2.19 8.8 26.65 24.04 4 24.95 13 25.00 24.76 +.25 +.8 TsaksE p E N TNPpE 25.89 24.58 36 25.36 102 25.44 25.12 +.25 +.6sT2 Biosys Q TTOO 9.28 2.50 1637 9.42 7765 9.65 7.80 +1.23 +128.6 Tucows grs Q TCX 50 71.75 49.70 41 65.05 345 66.00 62.75 +1.60 -7.1 TuesMrn Q TUES 4.10 1.65 143 2.80 1330 3.10 2.75 -.05 +1.8 Tuniu Q TOUR 9.88 5.81 791 7.84 2113 7.86 6.50 +1.14 +2.2 Tuppwre N TUP 2.72 6.2 73.61 40.78 487 43.71 2329 44.13 41.63 +2.06 -30.3tTurkcell N TKC 11.29 6.33 516 6.62 6042 6.65 6.33 +.18 -35.1sTurnPtBr n N TPB .16 .6 29.09 14.45 145 28.85 609 29.54 26.98 +1.62 +36.5 TurqHillRs N TRQ 26 3.59 2.47 1046 2.82 10008 2.90 2.79 -.02 -17.8sTurtleBc rs Q HEAR 21.57 1.64 2839 20.15 13796 22.30 16.27 +1.31 +1012.0 TutorPerini N TPC 10 29.90 18.90 338 20.10 1669 20.20 19.45 +.20 -20.7s21stCFoxA Q FOXA .36 .9 18 39.68 24.81 10899 39.99 59244 40.30 38.64 +1.43 +15.8s21stCFoxB Q FOX .36 .9 17 39.24 24.30 1865 39.55 13470 39.78 38.30 +1.28 +15.9 21Vianet Q VNET 35 9.59 4.17 1811 9.13 7327 9.37 8.10 +.92 +14.4 22ndCentry A XXII 4.44 1.33 1091 2.26 7293 2.30 2.09 +.03 -19.3sTwilio n N TWLO 59.00 23.25 1745 58.06 10019 59.00 55.09 +.58 +146.0 TwinDisc lf Q TWIN .36 1.3 31.95 14.96 20 27.94 163 28.88 27.18 -.12 +5.2sTwitter N TWTR 40.23 15.67 34216 41.21 324992 41.26 35.95 +4.56 +71.6 TwoHrb pfA N TWOpA 2.03 7.5 28.17 25.38 10 27.22 46 27.29 26.31 +.77 -.1 TwoHrb pfB N TWOpB 1.91 7.5 27.06 24.54 9 25.59 45 25.70 25.35 -.01 -2.5 TwoHrbI rs N TWO 1.88 11.8 6 17.26 13.85 1233 15.91 8305 15.91 15.62 +.30 -2.2 TwoHrIn pfC N TWOpC 25.38 23.26 9 24.50 353 24.62 24.34 +.05 -2.3 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Saturday, June 9, 2018

PAGE 68

TwoRvrBc Q TRCB .18 1.0 21 20.75 15.91 11 17.95 71 18.10 17.60 +.25 -1.0 2U Q TWOU 98.58 42.03 382 92.72 2378 98.00 91.44 -3.58 +43.7sTylerTech N TYL 54 237.80 160.12 215 231.70 1064 237.80 225.85 +.02 +30.9 TymeTch n Q TYME 9.50 2.01 138 3.16 904 3.53 3.02 -.14 -50.5 Tyson N TSN 1.20 1.7 13 84.65 58.36 1785 70.75 10550 70.88 67.75 +2.66 -12.7U -:US AutoPts Q PRTS 3 3.37 1.45 247 1.61 927 1.73 1.59 -.08 -36.1 US Concrte Q USCR 86.35 53.30 262 60.70 1295 62.45 60.20 +.15 -27.4 US Gld rs Q USAU .21e 3.46 1.05 37 1.30 278 1.40 1.28 -.06 -20.2 UBS 3xLCr N WTIU 41.02 9.44 33 29.66 144 30.20 27.95 +.01 +26.0 UBS 3xInvC N WTID 49.24 7.31 40 9.74 175 10.40 9.52 -.11 -36.3 VelDlyIn n N EXIV 61.00 26.21 44 35.40 69 37.00 34.04 +.92 -26.9 VelLngVS n N EVIX 23.61 9.60 0 10.70 11 10.96 9.80 +.30 -10.8sUBS FILCG N FBGX 266.58 161.21 2 264.77 16 266.58 255.20 +8.91 +16.5 UBS2xSPDiv N SDYL 3.40e 4.1 91.38 59.18 1 82.30 4 82.30 80.32 +2.41 -3.7 UBS Grp N UBS .69e 4.5 20.89 15.03 1515 15.45 9384 15.74 15.23 -.17 -16.0 UDR N UDR 1.29f 3.4 23 40.71 32.88 1618 37.47 7206 37.63 36.77 +.70 -2.7 UFP Tch Q UFPT 26 34.00 25.88 6 30.70 38 32.50 30.40 -.40 +10.4 UGI Corp N UGI 1.04f 2.1 10 51.92 42.51 1065 48.81 4903 50.79 48.17 -1.63 +4.0 UMB Fn Q UMBF 1.16 1.5 22 80.60 62.27 160 79.91 833 80.32 77.01 +2.58 +11.1 UMH Prop N UMH .72 4.9 28 17.50 11.38 142 14.67 1212 14.95 14.39 +.22 -1.5 UMH pfB N UMHpB 2.00 7.6 28.16 25.92 18 26.40 35 26.44 26.15 +.28 -3.4 UMH pfC N UMHpC 1.69 6.6 28.46 24.56 16 25.48 46 25.57 25.15 +.17 -6.2 UQM Tech A UQM 1.79 .71 212 .97 892 1.10 .90 -.04 -30.1sUSEcology Q ECOL .72 1.2 40 62.80 44.50 37 61.85 412 62.80 60.45 +.55 +21.3sUS FdsHl n N USFD 24 37.65 25.43 1117 37.26 10079 37.65 36.27 +.81 +16.7 USGlobInv Q GROW .03 1.4 7.49 1.25 86 2.15 351 2.41 2.14 -.19 -44.9sUSPhysTh N USPH .92 1.0 53 97.85 56.50 57 94.35 229 97.85 93.95 +.20 +30.7 US Silica N SLCA .25 .8 38 38.70 23.75 3256 29.73 8975 30.99 29.22 -.48 -8.7 USA Cmp N USAC 2.10 11.5 19.33 14.55 371 18.30 1148 18.63 18.09 -.21 +10.6 USA Tech h Q USAT 14.00 4.50 570 13.50 3220 13.95 13.20 +.15 +38.5 USA Trk Q USAK 29.15 6.06 37 23.36 536 23.88 22.05 -.22 +28.8 Usaa USA Vl N ULVM 55.24 48.81 4 53.21 21 53.21 52.36 +.94 +2.3sUsaa SCVal N USVM 55.09 47.00 3 54.93 18 55.09 54.26 +.83 +8.3 USAA IntlVl N UIVM 55.54 49.30 3 50.91 16 51.22 50.57 +.41 -1.0 Usaa EMVl N UEVM 56.13 48.97 4 50.82 17 51.41 50.51 +.50 -1.1 Usaa STrBd N USTB 54.88 49.34 2 49.53 16 49.55 49.45 -.03 -1.1 Usaa IntBd N UITB 50.30 48.09 3 48.43 18 48.55 48.39 -.12 -3.5 USANA s N USNA 30 121.15 52.80 165 118.20 832 119.15 115.50 +3.25 +59.6 USCF Oil n N USOU 75.96 22.66 8 55.18 64 56.14 51.59 +.63 +28.4 USCF ShOil N USOD 26.29 5.50 2 7.36 35 7.80 7.22 +.02 -35.0sUSCF shpei N BUY 27.04 23.45 1 27.74 1 27.74 27.72 +.74 +9.5 USCF shpen N BUYN 27.83 23.45 27.79 0 27.79 27.79 +.89 +7.3 USD Ptrs N USDP 1.41f 13.0 12.00 9.00 26 10.85 275 11.20 10.80 -.25 -3.6 USG N USG 23 42.14 25.60 1485 41.44 4951 41.72 40.93 +.03 +7.5 UTStarcm Q UTSI 17 6.51 1.97 67 4.53 352 4.66 4.46 -.05 -19.5sUbiquiti Q UBNT .17 .2 23 85.97 47.78 185 85.06 978 86.00 83.01 +.85 +19.8 UltaBeauty Q ULTA 26 314.86 187.96 1100 253.06 6153 259.62 244.43 +7.91 +13.1sUltimSoft Q ULTI 274.38 181.59 216 264.60 1178 274.38 259.21 -1.34 +21.2 UltraClean Q UCTT 7 34.59 15.36 851 17.73 4791 19.09 17.10 -.94 -23.2 UltPetro n Q UPL 12.39 1.54 3985 1.93 24392 2.03 1.62 +.14 -78.7sUltragenyx Q RARE 80.99 41.67 654 79.35 3740 80.99 70.90 +5.62 +71.1 Ultralife Q ULBI 28 10.95 5.80 34 9.90 197 10.95 9.75 -.30 +51.1tUltrapar N UGP .55e 4.2 26.48 11.79 1095 13.12 4970 13.96 11.79 -.54 -42.3sUmpqua Q UMPQ .80f 3.2 24 24.81 16.77 2873 24.86 9392 24.89 23.79 +.99 +19.5sUndrArm s N UAA 42 24.70 11.40 6038 24.31 48916 24.70 21.43 +2.95 +68.5sUnAr C wi N UA 22.58 10.36 4481 22.40 31700 22.58 19.42 +3.07 +68.2sUniQure Q