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

Invasive lizards the size of small dogs are running rampant in Charlotte County. Beware: The tegus are coming. In the past year, there have been three con“rmed sightings of the Argentine black and white tegu on or near Bronco Road in Punta Gorda, according to Florida Fish and Wildlife (FWC) spokesperson Melody Kilbourn. The FWC has also received unveri“ed tegu sightings near Washington Loop Road, Bermont Road and within the northern boundary of BabcockWebb Wildlife Management Area. Charlotte county had its “rst veri“ed tegu sighting in June 2016, according to the FWC. While the number (of sightings in Charlotte County) are low, the tegus may be trying to establish a breeding colony,Ž said Jason Thompson, the senior land manager at Parks and Recreation in Community Services. Though native to South America, tegus currently have established breeding grounds in Miami-Dade and Hillsborough counties. A female tegu can lay an average of 35 eggs each year, hatching in the early summer. Thanks to Floridas subtropical 4-foot lizards invade Charlotte CountyBy LIZ HARDAWAYSTAFF WRITERLIZARDS | 4 PHOTO BY JOSH OLIVE Andrew Merriman holds a tegu caught at the Promenades Mall in Port Charlotte last year. As the song FaithfullyŽ played in the background at the Fraternal Order of Eagles lodge in Englewood on Tuesday, Don Cunningham remembered serving during the Korean War. He enlisted in 1950 and was in Korea in 1953. He retired from the Air Force in 1974 and moved to Englewood in 1975. Now 85, Cunningham says its good the president is trying to get Kim Jong Un to denuclearize, but he remains a skeptic. I dont think its really going to happen,Ž Cunningham said. Kim Jong Un has a jillion dollars in his nuclear weapons. Hes got too much at stake to just let it all go.Ž He said the recent summit was incomplete as human rights seemingly werent a part of the discussions by either leader during the meeting. Cunningham said Trump is worried about putting Americans “rst rather than the poor people of the world. He (Kim Jong Un) is a dictator, a tyrant,Ž he said. He nearly starves his people to death, just as his father and grandfather did. It was hard to watch while I was there.Ž Don Nirmaier, 85, was at the American Legion Tuesday afternoon when asked about the summit and his role in the Korean War. I think everything is staged for him (Trump),Ž Nirmaier said. Skeptical local Korean War veterans hold out hopeSTAFF REPORTVETERANS | 11SINGAPORE „ Claiming success at their whirlwind summit, President Donald Trump and North Korean leader Kim Jong Un left Singapore Tuesday, praising their face-toface progress toward ridding the Korean Peninsula of nuclear weapons. Yet Trump faced pointed questions at home about whether he got little and gave away much „ including an agreement to halt U.S. military exercises with South Korea. Meeting with staged ceremony on a Singapore island, Trump and Kim had come together for an unprecedented U.S.-North Korea meeting that seemed unthinkable months earlier when the two nations traded insults and nuclear threats. The gathering of the two unpredictable leaders marked a striking gamble by the American president to grant Kim long-sought recognition on the world stage in hopes of ending the Norths nuclear program. Both leaders expressed optimism throughout roughly “ve hours of talks, with Trump, Kim claim success, but details scantHISTORIC MEETINGBy ZEKE MILLER, CATHERINE LUCEY, JOSH LEDERMAN and FOSTER KLUGASSOCIATED PRESS MORE COVERAGE INSIDE€ Trump contradicts US military stance on Korea war games € US politicians not yet toasting Trump-Kim summit € Trumps embrace of Kim Jong Un while publicly downplaying North Koreas history of human rights horrors showcases his foreign policy strategy€ See The News Wire UNITED STATES NORTH KOREA SUMMITDETAILS | 11 TNS PHOTONorth Koreas Kim Jong Un, third from left, shakes hands with U.S. President Donald Trump, third from right, in Singapore on Tuesday. Charlotte County churches and nonpro“ts may get a break from MSBU “re assessments on their next tax bill. After discussion Tuesday, the Charlotte County Commission postponed a vote until after budget hearings in July, but at least three commissioners said they would be in favor of subsidizing the assessments then. More than 15 people spoke at the meeting to voice their support. Pastor Garry Clark, of Fellowship Church in Rotonda West, told the commission how church changed his life and the life of his family when he was a teenager. I grew up as a hell raiser,Ž he said. My mother was a drunk. Life was horrible for us. I lived in a hell hole. One night my mama, drunk, depressed, heard Billy Graham, the old preacher, on TV.Ž When he came home from a party that night, she told him they were going to church in the morning. He went, only to make sure their last dollar wasnt given away to a preacher, but the kindness of the congregation changed his life. They didnt judge us like dogs,Ž Clark said. They were kind to us. Me and mama went back three weeks in a row and we put our faith in Jesus Christ. My mama never drank another drop. I didnt realize as a hell-raising teenager, that was probably the one thing I wanted in my life was my mama to be sober.Ž Mark Coffey, pastor of Community Life Center in Port Charlotte, said his church pays more than $20,000 in MSBU fees each year, which has become a growing burden for its members. Our congregation is made up mostly of retirees and “xed-income people,Ž he said. The cost of living goes up and our income does not, and our contributions typically go down.ŽCharlotte nonprofits may get tax reliefBy ANNE EASKERSTAFF WRITER NONPROFITS | 4On the second anniversary of the Pulse Nightclub massacre Tuesday, student leader Lianna Hubbard and a dozen others diedŽ on the steps of the old Charlotte County Courthouse. Hubbard, a homeschooled rising junior, along with supporters from groups like Indivisible Action Charlotte, All Rainbow and Allied Youth and Charlotte County Democrats, organized the die-inŽ to advocate gun control, remember victims and call for change. They diedŽ outside U.S. Rep. Tom Rooneys Punta Gorda of“ce. After a brief speech highlighting the ongoing battle for gun control, Hubbard counted down from “ve. On one,Ž every protester silently laid in front of the building for 12 minutes. The goal was to make onlookers and lawmakers face what the aftermath of a mass shooting would look like, rather than just hearing about it and remaining relatively unattached. In a week, the news will Student leaders organize die-inBy KAYLA GLEASONSTAFF WRITERDIE-IN | 4 SUN PHOTO BY KAYLA GLEASONLianna Hubbard joins her fellow protesters in dyingŽ on the steps of the old Charlotte County Courthouse. CALL US AT941-206-1000CHARLOTTE SUN CELEBRATING PORT CHARLOTTE HIGH SCHOOL GRADSSee local graduates in todays Our Town section Pulitzer Prize winner2016 AN EDITION OF THE SUNVOL. 126 | NO. 164AMERICAS BEST COMMUNITY DAILY Some storms possibleHigh 91 Low 74$1.50 www.yoursun.comTodays weather:www.yoursun.comFIND US ONLINE CHARLIE SAYS ...Godzilla! 705252000258Daily Edition $1.50 Wednesday, June 13, 2018 INSIDETHE SUN: Crosswords ..............5 Local Sports ......... 10 Obituaries .............13 Police Beat ..............5 State .....................17 Viewpoint ............6-7OUR TOWN: Calendar ................17 Classifieds ........11-17 Local News ...........1-6NEWS WIRE: Comics/Puzzles .........5-7 Nation ......................3 Stocks ......................4 Weather ...................2World .....................2SPORTS: Lotto .......................2 Sports on TV ............2

PAGE 2

Page 2 E/N/C www.yoursun.com The Sun / Wednesday, June 13, 2018 LOCAL/REGIONAL NEWSThe SUN (USPS 743170) is published daily at Sun Coast Media Group, Inc., 23170 Harborview Road, Charlotte Harbor, FL 33980-2100. Periodicals postage paid at Punta Gorda, FL. Postmaster: Please send address changes to the SUN, 23170 Harborview Road, Charlotte Harbor, Florida 33980-2100. 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 VENICE „ A six-month vacancy at the top level of Sarasota Countys administration has now been “lled. By a unanimous vote during their meeting Tuesday, Sarasota County commissioners con“rmed the appointment of Brad Johnson as an assistant county administrator to County Administrator Jonathan Lewis. Lewis selected Johnson, currently the deputy city manager in Lakeland, to “ll the position that has been vacant since commissioners elevated him to be the county administrator after former County Administrator Tom Harmer resigned to become the town manager of Longboat Key. In making the recommendation to commissioners, Lewis said he had worked with Johnson previously in Brevard County. In his memo to commissioners announcing the appointment, Lewis also noted that Johnson had signi“cant local government experienceŽ and strong knowledge of how to partner with other entities to get work done.Ž While Lewis had made a conditional offer of employment to Johnson, his action still required the approval of commissioners pursuant to the county charter. Im glad youve worked with him before,Ž Commissioner Charles Hines told Lewis after the vote. This position needed to be “lled. Were very, very busy. We had departments that need help, and you cant do it all yourself.Ž Commission Chairwoman Nancy Detert, who voted in favor of the appointment, questioned Lewis about missing her chance to meet Johnson due to an illness that kept her away from work. When Lewis told her Johnson had not met privately with any of the commissioners, Detert said, Well, congratulations to whoever this is. Im used to the Senate con“rmation process where the individual comes to meet with each of“cial.Ž When Lewis said that was not part of the county process, Detert suggested it should be considered for the future. Commissioner Mike Moran was absent from the meeting due to a death in his family. Before accepting his current position in Lakeland, Johnson had worked in the cities of Palm Bay and Holly Hill, both in Florida. Johnson graduated from the Harry S. Truman School of Public Affairs at the University of Missouri where he received his Masters of Public Administration with a focus in public management. Additionally, he received his Bachelor of Science degree from the University of Maryland. He is expected to assume his new position with Sarasota County on July 9. Email: jondaltonwr@gmail.comCommissioners confirm new assistant administratorBy WARREN RICHARDSONSUN CORRESPONDENT 863-494-3925 € € € € € € € BBB Rating: A+ ACCREDITED BUSINESS R adno=719878 Personal Driver … PlusWill drive and accompany you or your loved ones to Doctors Appointments, Physical Therapy, Luncheons, Bible Study, Shopping, Cruise Lines or the Airport … Day or NightHome Watcher … Pluswill watch your home when youre not thereKarens Korner, Inc. Fred WolfCall/Text: 843-340-5463 Email: karenfew123@gmail.com adno=719873 adno=719874 Are you missing doctors appointments? Are you not taking your prescriptions? Do you understand your medical care? You may need a Personal Health Manager. We are the liaison between patients and providers. 941 441 7139 www.leewardpersonalhealth.com Serving the Venice AreaLeeward Personal Health Managers adno=719876 109 Taylor Street € Punta Gorda (941) 505-2020BetterVision.net Firstsurgeonin SouthwestFloridaoering Bladeless Laser Cataract SurgeryJonathanM.Frantz,MD,F ACSATrustedNameinEyeCare adno=719875 One of our Countrys Top 5 Bladeless Laser Cataract Surgeons adno=719872ad no=719919

PAGE 3

The Sun /Wednesday, June 13, 2018 www.yoursun.com E/N/C Page 3 LOCAL/REGIONAL NEWS

PAGE 4

Page 4 C www.yoursun.com The Sun / Wednesday, June 13, 2018 FROM PAGE ONEclimate, many nonnative species have ample opportunity to ”ourish.  Theres a “nite amount of resources out there and when you bring any species in that doesnt have any natural competition, they can reproduce proli“cally and outcompete our native species,Ž Thompson said. Tegus are opportunistic feeders, meaning whatever creature they can capture and subdue is on the menu. Ground-nesting birds, small mammals, other reptiles, juvenile turtles, small rodents, rabbits and the already threatened Florida mouse and gopher tortoise hatchlings are all at risk for becoming a tegus lunch, Thompson said. (Tegus) got introduced as a part of the pet trade,Ž Thompson said. A lot of people acquired exotic reptiles because they seemed like really cool pets. (People) didnt realize that this lizard that is 12-inches, 14-, 16-inches long when you get it, later becomes a 3or 4-foot long, very nasty-tempered animal that will bite and can ... cause some damage.Ž Dont go running with pitchforks yet, though: tegus arent innately aggressive. Only when threatened or aggravated will these lizards use their strong jaws and sharp claws and teeth to defend themselves. Citizens are advised to take some precautions from tegus. Number one: keep pets inside. Leaving your animal outside is just inviting your animal to possibly become prey for Florida wildlife,Ž Thompson said. People should also keep their garage doors closed to prevent tegus and other wildlife from coming inside, and resist leaving food outside for pets and wildlife. Anything that attracts a dog, cat or raccoon can attract a tegu,Ž according to the FWC. Residents should also clear out their yards of debris that tegus could use to burrow or hide in. These are animals that are very, very powerful,Ž Thompson said. They are capable of ripping into nests, burrows, dens of other small animals where they might try and seek shelter.Ž If residents see a tegu, the FWC advises to take a picture, note the location and report the sighting to the exotic species hotline at 1-888-IVE-GOT1 or online at IveGot1.org. Do not attempt to remove these animals without professional guidance. The FWC may be able to provide assistance with removal or provide a list of trappers. Email: lhardaway@sun-herald.comLIZARDSFROM PAGE 1 PROVIDED BY FWCTegu lizards, like this one, are native to South America. Anyone spotting a tegu locally is asked to photograph it and notify the Florida Fish and Wildlife Conservation Commission. make your killer famous; in a month, America will forget your name; in a lifetime, survivors will never recover,Ž Hubbard said, before taking her place face-up at the top of the courthouse stairs. The participants surrounded 49 candles set up to honor each Pulse victim. There should be a thousand people here supporting this, that there isnt shows part of the problem,Ž Jim Deeble said. The Orlando shooting „ and Tuesdays protest „ occurred on the 12th day of Pride Month, what is supposed to be a happy time when the LGBTQ community and their allies come together to celebrate and re”ect. My pride is a protest because a celebration was turned into a rampage,Ž Hubbard said, rejecting the claim that movements such as the die-inŽ are hijacking or appropriating Pride. People had the hate in their hearts to blame the victims.Ž Many attendees shared her sentiment, emphasizing how many gun violence issues in the country also concern intolerance or anger at marginalized groups. We have too easy access to semi-automatic weapons amid a climate in which sexism, racism and bigotry is tacitly approved. It is a fatal combination,Ž said protester Barbara Deeble. Hubbard, who has been involved with similar events such as March for our Lives and the Marjory Stoneman Douglas memorial walkout, notes that anything that is being done is still not enough. Victims of gun violence have not gotten justice, whether or not their shooters have been convicted. This country would rather send thoughts and prayers when its citizens are living in fear and expecting a bullet around every corner,Ž she said. Based on data from the Centers for Disease Control, an average of 96 Americans are shot and killed every day, a statistic Hubbard and other protesters are not only trying to bring awareness to but change. In 2016, Florida had a higher gun violence death rate than the national average „ 12.6 for every 100,000 Floridians each year compared to 11.8 per 100,000 in the U.S., according to the CDC. If we do not stand up, we are colluding with the bearers of the guns. Losing that many people a day is intolerable and unacceptable,Ž said Elaine Lowry, a member of Indivisible Action who attended the protest with her longtime partner Ann Dixon. The groups position outside of the courthouse was meant to combat government inaction, according to Hubbard. Even though Rooneys not running for reelection, there are “ve other local politicians who are and three of them continue to openly take money from the NRA. Were here to show them thats not acceptable,Ž said Hubbard. According to the Federal Election Commission, Rooney has also received funding from the National Ri”e Association in previous years „ $2,000 in the 2016 election cycle. Since deciding not to run again, however, the congressman has openly supported proposals for enhanced school safety and secure infrastructure, such as those included in the 2018 Consolidated Appropriations Act. In an effort to help turn the tide, a voter registration booth was also set up at the event, hoping to inspire more and more young people to get involved. I need to support our students. If there is ever going to be a change, its going to come from them, not us,Ž said Sushila Cherian. They are our future.Ž For news regarding upcoming events, visit ”17indivisible.com. Information on Florida Legislature can also be found at www.leg.state. ”.us. Email: kgleason@sun-herald.com DIEIN FROM PAGE 1 Between operating a voter registration booth, local activists lie down bearing signs remembering victims and survivors of the Orlando shooting. SUN PHOTOS BY KAYLA GLEASONMore than a dozen protesters symbolically died for 12 minutes on the courthouse steps in downtown Punta Gorda. The Rev. Mike Ford of Punta Gorda Congregational United Church of Christ takes part in the die-inŽ in front of Congressman Tom Rooneys oce.The church has had to cut down on some programs and services offered to the community, as well as some part-time staff in order to pay the assessments. This is a tax,Ž he said. Whether we call it ad valorem or non ad valorem, it is a tax. We ask you to consider this to help lighten the load.Ž Other pastors echoed the same sentiments, saying much of their focus has shifted from programming to raising enough money to pay the county fees. Mike Mans“eld, CEO of Charlotte County Habitat for Humanity, said subsidizing “re assessments would be a big help to the organization as prices increase for building materials. Products are going up,Ž he said. Labor is going up, so it becomes more and more dif“cult to produce affordable housing. As you know, theres a shortage in our community, and I would even go further and say theres a crisis in our community for affordable housing. This is a big step in helping Habitat produce more homes for families in need in our community.Ž Commissioners Joe Tiseo and Stephen R. Deutsch were ready to vote af“rmative on the item Tuesday, but others felt they needed more information on how it would affect the overall budget. Chairman Ken Doherty said he would prefer to “nd a more fair methodology for the “re assessment itself, without taking money from the general fund. Gordon Burger, director of Budget & Administrative Services, warned the commissioners that while the economy is at a better place than its been in the past, the countys budget is more constrained, due to projects such as the Manasota Key beach renourishment, capital needs, and unexpected expenses from Hurricane Irma. You add those things up, youre talking $6 million more in expenditures, or less available for your operations than what youve had in the past,Ž he said. Commissioner Chris Constance moved to postpone the vote until the commissions July 24 meeting, after the budget for “scal year 2018/2019 has been presented. He asked the other commissioners to consider what theyre willing to do with the rest of the budget to accommodate the change. Theres a very, very high chance I am going to vote for this,Ž he said. Its a two-month wait or a one-month wait, but I want to see exactly what were looking at for next year.ŽEmail: aeasker@sun-herald.comNONPROFITSFROM PAGE 1 ENGLEWOOD „ The Sarasota County Commission expects the Historic Green Street Church Museum will soon be on the move. County commissioners approved a $100,000 reimbursement grant Tuesday to the Lemon Bay Historical Society to help pay for moving the 89-yearold church building from its present location on West Green Street to the Lemon Bay Cemetery on State Road 776. Like the church, the cemetery is a historic landmark. I am sure lots of people are happy,Ž Commission Chairman Nancy Detert said. Originally, the Englewood Community Redevelopment Area Advisory Board recommended committing $50,000 to the move. The advisory board then suggested another $50,000 be offered as a matching grant. The nonpro“t historical society met that goal and has raised more $106,000 through fundraising efforts and additional grants from the Sarasota County Alliance for Historical Preservation and William G. and Marie Selby Foundation. This is a historic building that has been a treasure to the Englewood community,Ž said Elaine Miller, a CRA advisory board member who strongly supported county assistance for the move. We had a challenging situation.Ž The 89-year-old Green Street Church is Englewoods “rst house of worship, originally built on Magnolia Street by the Methodist congregation using volunteer labor. It also served as a community center and a hurricane shelter. The church now sits on property owned by the CrossPoint Church of the Nazarene. The community banded together to save and relocate this building to a permanent location,Ž Miller said of the move. It now becomes a beacon for the south entry to Dearborn Street,Ž she said. When the building can make the one-mile move to its new home has yet to be determined. The next step is for the historical society to obtain permits from the county, historical society president Charlie Hicks said. With permitting in hand, the historical society can then approach Florida Power and Light to determine how much the power company will charge to temporarily remove and replace power lines as the church travels to the cemetery. And then we will contact the mover,Ž Hicks said. What the “nal costs for the move will be, Hicks could not say. When it is placed at its new home adjacent to the cemetery, the property will be owned by the historical society, creating a permanent home for the church. The historical society regularly schedules community events, weddings and memorial services at the church. For more information, visit lemonbayhistory. com or call 941-473-8491. Donations for the Historic Green Street Church Museum move can be made online or mailed to Lemon Bay Historical Society, P.O. Box 1245, Englewood FL 34295.Email: reilly@sun-herald.comHistoric Green Street Church gets grantBy STEVE REILLYSTAFF REPORTER SUN PHOTO BY SEAN PORTERMembers of the Lemon Bay Historical Society are ready to move forward with relocating the Historic Green Street Church Museum to its new home on State Road 776. Sarasota County commissioners approved a $100,000 grant.Sarasota County gives Lemon Bay Historical Society $100K for move

PAGE 5

The Sun /Wednesday, June 13, 2018 www.yoursun.com E/N/C Page 5 LOCAL/REGIONAL NEWS Look for a third crossword in The News Wire section. SARASOTA „ Its a time of change at Sarasota County Schools. Among those changes is the departure of longtime Assistant Superintendent Scott Lempe. He announced his plan to depart at the end of the month during the June 5 School Board meeting. Lempe used the Superintendents Report to bid farewell and re”ect on his time at Sarasota County Schools. Lempe worked at the district for 15 years, and currently oversees operations. He began his career in the human relations department. After 12 years, he took on the role of deputy superintendent. When he took the job at the school district, he said he didnt know what to expect. I didnt expect any upward movement,Ž Lempe said. Lempe was hired by then Superintendent Gary Norris, who also moved him into the position following the illness of the former deputy superintendent. Superintendent Gary Norris recognized that HR was working, and thats when I took over,Ž he said. Lempe took over as deputy superintendent, before there was Suncoast Technical College, Riverview High School or the rebuilt Venice High School. He said taking on the responsibility wasnt foreign to him following his career in the military. Lempe had moved to Sarasota after his time in the Air Force „ and needed a job since his two children were in college at the time. In the last 15 years, his favorite part of the job has been interacting with the students. I enjoyed being out there,Ž he said. While Norris hired him, Lempe said his greatest time was under Superintendent Lori White. I enjoyed working for and with Lori White, she had a strong moral compass,Ž Lempe said. Lempe praised White for her leadership, and added that working with her made everything they did meaningful. He added that everything he has done has been for the people. The (thing) Ill remember is the rebuilding of Booker High School, and engaging the Newtown community,Ž Lempe said. A more recent project sticks out to Lempe and that was building the new Suncoast Technical College campus thats attached to the Shannon Staub Public Library. Lempe said that working with Sarasota County Libraries Manager Sarabeth Kalajian on the project was a great experience. Its always the things for the people,Ž Lempe said. Along with building schools, it has also been about watching communities like North Port grow. Since he started, North Port has gone from a bedroom community to the largest city in Sarasota County. He said that working with the North Port community to improve the schools, but also the investment in the community has been rewarding. Lempe also mentioned working with the staff, one of those was Whiz Howard, a janitor. I walked through the back door of Emma E. Booker (Elementary), Whiz was there,Ž Lempe said. Howard, at the time was the head custodian at Booker High School, and had come to help at the elementary school. For him to think that broadly spoke volumes,Ž Lempe said. He is also proud of the districts farm-totable initiative, where the school receives produce from local growers and farmers. As Lempe re”ects back, he thinks of those times but also the support his wife has given him. He said his choice to leave now was racked with worry due to the changes, but it was time. Lempes wife, Tracy, has Stage IV metastasized breast cancer, and he also wants to spend time with his “ve grandchildren. I dont know how many good days we have left,Ž Lempe said. His “nal parting words to his colleagues is to not repeat the same rhetoric and that there is still a lot to do. He added that the focus should be on the kids and making sure graduation rates hit 100 percent and kids continue hitting their goals. Lempe also asks that the current superintendent and board put aside any differences, and work together. I hope the leadership of our district, that they “nd a way for them to work together,Ž he said. Lempe said he hopes theyll put the kids “rst, and get back to the business of kids. Email: aherrera@sun-herald.comSarasota County assistant superintendent bids farewell By ALEXANDRA HERRERA STAFF WRITER The Charlotte County Sheriffs Office reported the following arrests: € Vanessa Denise Lee, 43, of Sarasota. Charges: grand theft of property more than $300 but less than $5,000, uttering forged bills, checks, drafts, or notes, and fraudulent use of credit cards two or fewer times less than $1,000. Bond: $22,500. € Yetsel Jhoan Guerrero Mata, 19, of Sarasota. Charge: violation of probation. Bond: none. € Pamela Rae Sterling, 35, 5900 block of Sabalwood Drive, Punta Gorda. Charges: possession of drug paraphernalia, possession of a controlled substance without a prescription, and introduction of contraband into county detention facility. Bond: $10,000. € Rachel Lynne ONeal, 28, 400 block of Hunter St., Punta Gorda. Charges: possession of a controlled substance without a prescription and possession of drug paraphernalia. Bond: none. € Daniel Vincien Williams, 42, 12300 block of Hernando Drive, North Port. Charge: nonsupport of dependents. Bond: $370. € Christopher Thomas Piskac, 20, 2500 block of Athena Terrace, North Port. Charge: violation of probation. Bond: none. € Cortney Elizabeth Golden, 30, 900 block of Lucille Ave., Nokomis. Charges: failure to appear and underlying charge. Bond: none. € Segundo Percy Abanto, 38, of Hollywood, Fla. Charge: driving while license suspended 3rd or subsequent offense. Bond: $2,000. € Derek William Armiger, 32, 100 block of South New York Ave., Englewood. Charge: battery second or subsequent offense. Bond: none. € Carmen Mendez, 43, of San Antonio, Texas. Charge: driving while license suspended or revoked. Bond: $4,000. € Anel Angel Estremera, 31, 300 block of Rio De Janeiro Ave., Punta Gorda. Charge: violating domestic violence injunction. Bond: $1,500. € Mary Anne Estremera, 34, 22500 block of Dehigh Ave., Port Charlotte. Charge: violating domestic violence injunction. Bond: none (supervised release). € Krystal Marie Restivo, 33, 2000 block of Willow Ave., Englewood. Charge: violation of condition of pretrial release. Bond: none. The Punta Gorda Police Department reported the following arrests: € Brittany Rea Prainito, 31, homeless of Punta Gorda. Charge: petty theft 1st degree property $100 to under $300. Bond: $3,000. € Suzanne Renee Stone, 56, 1200 block of Taylor St., Punta Gorda. Charge: possession of drug paraphernalia. Bond: $2,000. The Florida Highway Patrol reported the following arrest: € Jose Raul Sordo-Perez, 29, of Hialeah, Fla. Charge: out of county warrant. Bond: $323. The Sarasota County Sheriffs Office reported the following arrests: € Richard Albritton, 50, 2700 block of Pan American Blvd., North Port. Charges: possession or use of narcotics equipment and possession of marijuana. Bond: $1,000. € Charles DeGroat, 47, 200 block of N Sierra St., Nokomis. Charge: driving with a suspended license. Bond: $500. € Kyle Desantis, 32, 100 block of Loblolloy Lane, Nokomis. Charges: two Manatee County issued warrants for burglary of an unoccupied dwelling and battery. Bond: none. € Derek Horan, 18, 5800 block of Buchanan Road, Venice. Charge: operating a motor vehicle without a valid license. Bond: $120. € Raymond Kilanowski, 51, 200 block of Rigel Road, Venice. Charge: DUI with a person under 18. Bond: $500. € Craig Siringer, 25, 2100 block of Forked Creek Drive, Englewood. Charge: driving with a suspended license. Bond: $1,500. The North Port Police Department reported the following arrests: € David Snyder, 33, 2600 block of 8th Ave., West, Bradenton. Charge: driving with a suspended license. Bond: $120. € Morgan Hobart, 34, 2700 block of Parrot Ave., North Port. Charges: possession of methamphetamines and possession or use of narcotics equipment. Bond: $2,000. The Venice Police Department reported the following arrest: € Kathryn Kujawa, 29, 400 block of N US 41 Bypass, Venice. Charge: driving on a permanently revoked drivers license. Bond: $1,500. The Florida Highway Patrol Venice Unit reported the following arrest: € Zachary Strabel, 29, 12500 block of Rockrose Glenn Road, Lakewood Ranch. Charge: hit and run by leaving without giving ID. Bond: $120. „ Compiled by Anne Easker and Lauren Coffey. In the CLASSIFIEDS! Find The Perfect Companion 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.

PAGE 6

Page 6 E/N/C www.yoursun.com The Sun / Wednesday, June 13, 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 IEWPOINTChange the time of council meetings Get down to bare essentials Popsicles intact, kindness appreciated Cant fool everyone all the time Leading Democrats are Americans second Mueller investigation must by protected Trump should divest assets (Delete) language by the eliteEditor: The Punta Gorda City Council meets twice per month at 9 a.m. This weeks meeting lasted three tedious hours when “nally the public was granted their brief three minutes to speak. I was there this past Wednesday on behalf of working folks who, for years, have been denied the privilege of adding their voices along with the regular retired folks who pack the chamber with their presence and their selfserving opinions. I suggested changing the time of the meeting to early evening and allowing public comments at the beginning of the meeting. In doing so, our City Council meetings would become inclusive and respectful of those needing to get home early. After the meeting, one of the council members informed me that once again, and for the next “ve years, the 9 a.m. time slot was set in stone by the city, Really? I cant believe that if the city really wanted to open itself to include working people that theyd be hampered in some way. If the time is not changed, all who are being discriminated against should raise hell. Write letters! Make phone calls! Do these acts on your own behalf. If you dont, the city, along with the wealthy retirees from the Isles, will continue making decisions that affect you. Ronna James Punta GordaEditor: Sure has been lots of hubbubŽ about the Swimsuit issue at Miss America Pageant. I would like to suggest swimsuits and those dumb-looking spiked slippers not be allowed in the pageants. These lovely young ladies should be judged without hiding behind anything. Actually, those swimsuits do not provide enough for a ”ea to hide behind. I cant “gure out why they are called swimsuits.Ž I bet none of them are ever actually Editor: On Friday evening as I was leaving Walmart and approached my car, I noticed that I had flat rear tire. I immediately called my husband, who then went to borrow a neighbors car to come and help me. Because I had purchased popsicles and knew that they would melt before I got home, I called to a woman two lanes over pushing a full cart away from the store. When asked if she was going right home, she responded yes.Ž I offered her the popsicles and she was so gracious with her thanks. When I told why I wasnt going to be going home for awhile she called to a man farther down the parking lot who was her husband and I had no clue they were together. They then went with me to my car and to make a long story short he had the tire almost replaced with the spare when my husband arrived. Not only did she give me back the popsicles, they absolutely refused to take any money that we offered. Telling us to just play it forward.Ž How refreshing in this day and age to find such a kind and caring couple. We never even got their names. I just hope that they read this letter. And know again how much their kind helpful act was/ is appreciated. They had a young boy with them and what role models they are to him. Carole Semo Punta GordaEditor: When I opened my paper this morning and saw one letter, I thought, here we go again, another Trump hater. Well, I was pleasantly surprised when I read his letter. Im so glad that someone else sees Hillary for what she is. Maybe someone should send Hillary a copy of that letter to refresh her memory. She seems to have forgotten what has really happened in the past and why she lost the election. The old saying, You can fool some of the people some of the time, but you cant fool all of the people all of the time,Ž is something the Democrats should think about.Sue Bucker Rotonda WestEditor: The Democrats in Congress continue with their childish reaction to President Trumps remarks that MS-13 members were like animals shows what Schumer and Pelosi and the rest really are: Politicians, nothing more, Americans second. They continue to wallow in self pity because they and Hillary lost the election. The Democrats continue to come up with false accusations and condemnations against the president and his administration. Their continued attacks on Trump have left us, the American public, with a dysfunctional Congress, and its also some Republicans with their heads in the sand. The Democratic attack dog, Robert Mueller, have cost the American taxpayer over $17 million. One de“nite result of all this shows how weak the Democratic Party really is, depending on wild and meaningless accusations against the president rather the doing what we pay them for, being congressional. While all this Democratic resistance to Trumps wall on our border, arrests of illegals have risen over 400 percent. And get this, Schumer and the Democrats have a list of demands to the president in the Editor: Everyone should be aware that our democracy is in peril. Some say that real peopleŽ dont care about Muellers investigation into Russian collusion in the 2016 election and the possible obstruction of justice by the Trump administration. But most of us know that isnt true. Muellers investigation had already resulted in 22 indictments, including that of Trumps former campaign chairman, as well as five guilty pleas and convictions. We know that the investigation is working, and we need to do everything we can do to protect it. However, Sen. Mitch McConnell has refused to bring to the Senate floor a bipartisan bill to continue the investigation. Please write or call your senators (Marco Rubio and Bill Nelson) and insist that they must put this matter to a vote. Justice and the rule of law demand that this issue be resolved.Karen J. Fisk Rotonda WestEditor: A federal judge appeared to sympathize with the nearly 200 congressional Democrats suing President Donald Trump for violating the Constitution by accepting foreign state favors without “rst presenting them to Congress and gaining their consent. The case cites as foreign government favors Chinese government trademarks for Trump companies, payments for hotel room stays and event space rentals by representatives of Saudi Arabia and Kuwait, and proceeds from Chinese or Emirati-linked government purchases of of“ce space in Trump Tower. Unlike previous presidents, Trump chose not to divest from his assets and he remains the owner of the Trump Organization, a sprawling business empire with 550 entities in more than 20 countries that include branded hotels, golf courses, licensing deals and other interests.Butch Erny Port CharlotteEditor: Robert DeNiro used the F (delete) bomb at the Tonys. He can because hes (delete) Robert DeNiro, who can call anyone anything he (delete) wants. All of his eliteŽ (delete) fans stood up and (delete) cheered. I hope when those fans get a call from their kids teachers wanting to know why their little (delete) child used the (delete) bad word, they can look the teacher in the eye and say, I have no (delete) idea.Ž Submitted for your appraisal from a classy American conservative. Ken Santanello VeniceAnother chance, and last chance for Venice coachIn reinstating Venice High School head football coach John Peacock recently, Principal Eric Jackson has tried to “nd a balance between the value the community places on the football program and the need for it to exemplify values the community can be proud of besides winning. Time will tell if he made the right decision. We hope so. All eyes are now on Peacock to prove hes worth the risk Jackson is taking. Peacock lost his coaching position in April after likingŽ a former players racially charged tweet about a rival coach. But that was just the latest in a series of incidents in which he showed poor judgment that could have „ maybe should have „ gotten him “red. They cost the school a district championship and more than $9,000 in “nes and got it put on Florida High School Athletic Association probation twice. The second probation doesnt expire until next year. Even so, Jacksons decision didnt sit well with a signi“cant segment of the community. Peacocks team won a state championship last fall, which made a football-loving public very happy. And Peacock himself is a local guy, though not a Venice High grad. He had a lot of friends even before taking over the football program and building it into a powerhouse. So a groundswell of support for reinstating him arose almost immediately. A petition to that effect garnered more than 1,200 signatures from people willing to overlook his latest offense as political correctness.Ž To his credit, Jackson remained resolute. If he had caved in to pressure and just given Peacock his coaching job back, his authority as principal would have been severely undermined and he would have been teaching Peacock the wrong lesson „ that there were no consequences for his actions. But he delayed naming a new head coach, which implied the door might be open to Peacocks reinstatement if conditions were met. It seemed he might be sending Peacock a message. If so, it seems to have gotten through. I now understand and take responsibility for my actions,Ž Peacock said in an apology last month. I accept why our administration chose to dismiss me.Ž He went on to say he had been working with the administration on being a better coach, teacher, mentor and colleagueŽ and they had created a plan to help me restore my image and our sports programs.Ž That must have been what Jackson was looking for. He reinstated Peacock as head football coach, albeit with a three-game suspension at the beginning of the 2018 season. He further said this second chance will include sensitivity training and social media training and regular meetings with a peer mentor. What we dont know is whether it included the clear message that there will be no more chances. Because of his earlier missteps, arguably this is actually Peacocks fourth chance. He should know that hes very lucky to be getting it. But it could be the “rst time someone has tried to use it as the proverbial teaching moment.Ž Certainly the lesson didnt take, if it was conveyed previously. It must, now. Some consider Jacksons decision another example of a school being willing to overlook ethical lapses to protect a successful sports program. Instead, were looking on the positive side, hoping for the redemption of a man whose on-the-“eld work brings great pride to his hometown but who lets his passion get in the way of his better judgment. Assuming Peacock is sincere about coming out of this a better person and he actually does the work to make that happen, then everyone around him wins. If he doesnt, then he loses. worn anywhere near water. Walking in those ugly spiked slippers can be dangerous to their health, not to mention how silly they look trying to look pretty while working so hard to keep from falling ”at on their faces.Ž Lets not bring up the issue of those multi-dollar gowns that are designed to actually hide “gure-faults. Lets do away with the Miss America pageants and stay with Miss Centerfold. Bill Timm North Portmeetings with North Korea. Where were they when Obama gave billions to Iran? Not a whisper from the Democrats.Robert V. Thompson Punta Gorda

PAGE 7

The Sun /Wednesday, June 13, 2018 www.yoursun.com E/N/C Page 7 VIEWPOINTNearly 550 people attended summer reading kickoff events at Port Charlotte Public Library, Mid-County Regional Library and Englewood Charlotte Public Library on June 2. Patrons enjoyed music, face painting, a clown, a princess, food and beverages at the various libraries. For Mid-County Regional Library, the event also served as a grand reopening after undergoing renovations. The renovations modi“ed the layout of the library to provide more open space and included a color scheme to enhance the ”ow of traf“c through the various sections. Patrons continue to enjoy all four libraries for far more than checking out books, such as author readings, 3-D printing classes, genealogy research, newspaper archives, internet-connected computers and youth and adult programs, including craft days and our summer read and feed program. In 2017, county libraries welcomed 632,408 patrons, who checked out 929,659 books, audiobooks, DVDs and other material. The libraries hosted 1,735 specialty programs, such as readings, plays, author appearances and childrens programs, attended by 37,563 patrons, all funded through business sponsorships and Friends of the Library donations. In addition to our physical libraries, the county offers a digital book and magazine collection and free music downloads accessible through mobile devices. Drop in to any of our four libraries to see how theyve adapted to the 21st centurys connected culture. For hours and locations, visit www. youseemore.com/ charlottecounty.Boxing tourneyThe Punta Gorda/ Englewood Beach Visitor & Convention Bureau hosted the Sugar Bert Boxing National Quali“er June 2-3 at the Charlotte Harbor Event & Conference Center. More than 200 boxers, along with coaches, of“cials and family members from all over the country, descended on Punta Gorda to participate. These amateur boxers, representing 30 states and a wide array of ages and weight classes, competed in nearly 100 bouts on two boxing rings over the course of the weekend. Final numbers are not available yet, but the economic impact is expected to rival the 2016 edition of the event, which generated over $500,000 in estimated direct expenditures in Charlotte County.Policy meetingIn past columns, I have discussed the countys outreach efforts across a wide range of topics, including parks and recreation facilities and programs, sign ordinances, beach renourishment and more. The latest opportunity is Thursday when the Community Development Department has scheduled a roundtable meeting to discuss proposed revisions to surface water and wetlands-related policies and land development regulations. The meeting is scheduled for 1 p.m. in the main conference room of the Building Construction Services Building at 18400 Murdock Circle. The public is invited to attend and provide input about the current wetlands-related policies and land development regulations.Job openingsThe county currently has numerous job vacancies in both full and part time positions. Positions include IT and accounting specialists, lifeguards, equipment operators, plans examiners, graphic design, maintenance workers, utility operators and more. Charlotte County has a strong culture of public service and professional development. We offer competitive salaries and bene“ts, including participation in the Florida Retirement System. Many positions offer the opportunity for advancement within the organization and partial tuition reimbursement may enable you to develop your skills to further your career in public service. For information about openings at the county, visit www. CharlotteCountyFL. gov and click Job Opportunities under Popular Links. Ray Sandrock is the Charlotte County administrator. His column appears Wednesdays, Readers may reach him at Raymond.Sandrock@ CharlotteCountyFL.gov.Libraries packed for summer reading kickoff Ray Sandrock Burnt Store Isles Underground Utility project The Punta Gorda City Council conducted a public hearing regarding the $75 per electrical account assessment to fund procurement of a binding cost estimate from FPL for the conversion of existing overhead electric distribution facilities to underground facilities within that portion of BSI where overhead distribution facilities currently exist. The assessment will appear on the property owners 2018 tax bill. Once the cost estimate is received from FPL, the BSI undergrounding committee and city staff will develop overall project costs (electric, easements, Comcast, landscaping, project management, etc.) and estimated assessments, and hold a community meeting to provide this information to affected property owners and solicit public input. A straw poll will then be conducted to gauge community interest in completing the project.Building height in City Center Zoning District Per City Council direction, city staff will not pursue development of changes to the City Center land development regulations regarding increased building height in conjunction with architectural and pedestrian-oriented enhancements, setbacks, landscaping, etc., at this time. Instead, such concepts will be incorporated in the scope of services to be reviewed by an urban planning consulting firm secured to develop a master plan for the city. Staff is currently revising a draft scope to present to the City Council for consideration at the July 3 council meeting. Once finalized, the city will undertake a proposal process to select the firm.Business environment The City Council will hold a workshop for the business community to garner input into the business environment in the city, current codes and future opportunities. The meeting is scheduled for June 27, 6 p.m. at the Charlotte County Event and Conference Center. All sectors of the community are welcome to attend and provide input. Information gleamed from the workshop can also be considered in the strategic master plan process.FY 2019 Budget Charlotte Countys property appraiser provided the city with its June 1 preliminary taxable values citywide and for the community redevelopment area. Citywide taxable values increased 7.4 percent, while the CRA went up 4.8 percent. The FY 2019 budget forecasts that property values would increase 6 percent citywide and 3 percent in the CRA. The city is on track toward development of a sound FY 2019 financial plan with retention of the current millage rate, if this positive trend continues with the final taxable value information to be received from the property appraiser on July 1. At its monthly investors meeting, Economic Development Partnership attendees discussed priorities for the countys economic development pursuits. Top two priorities are education/workforce development and housing diversity. Council Members Cummings, Matthews and Prafke and I participated in the panels. Kiwanis Shoes for Kids program The Sunrise Kiwanis Shoes for Kids project will kick off June 17 and run until July 22. The need for the 2018-19 school year is 5,000 new pairs of sneakers for the shoes for children (pre-K, elementary, middle, and high) in the Charlotte County public school system. Please consider helping this worthwhile project. The collection bins will be delivered the week of June 11; all bins should be in place by June 14. There will be one bin at Public Works, one in the city clerks area, one in the Building Department and one on the third floor of the Annex. To learn more about this worthwhile project, check out the Kiwanis Shoes for Kids Facebook page. If you follow Facebook please likeŽ their page or check out their website at www. shoesforkidsproject. org. For those who do not want to shop, Paypal is featured once again this year. An individual can select to donate from the shoe website and then they are directed to the Kiwanis Club website where they can use Paypal. Donation envelopes are available at Urban Design. A few bracelets will also be available. Please consider wearing a bracelet to promote the program. Christy Smith is the City contact and she can be reached at (941) 769-0864 or (christyksmith@ embarqmail.com). Please contact her if you have any questions regarding the program. Howard Kunik is the Punta Gorda city manager. His column appears Wednesdays. Readers may reach him at HKunik@ci.puntagorda.fl.us.Punta Gorda sizes up BSI utilities, building height Howard Kunik Are Your Trees Hurricane Ready? adno=54535316 adno=50536843 Monday Friday 10 a.m. 6 p.m.; Saturday 10:30 4 p.m. Not affiliated with Rolex W ESTCHESTER G OLD & D IAMONDS 4200-F TAMIAMI TRAIL, PORT CHARLOTTE (BEHIND ABC LIQUORS) 625-0666 Rolex Watches Buy, Sell & Repair Large Selection of Diamond Bezels & Dials DAN'S FAN CITY QUALITY FANS, EXPERT ADVICE FOR OVER 38 YEARS!PARTS, SERVICE & INSTALLATION AVAILABLE LIC#EC13004528 dansfancity.com OVER 290 STYLES AND FINISHES OVER 35 STYLES & FINISHES OF ARBOR BLADES CHOOSE YOUR BLADES OVER 175 STYLES & FINISHES CHOOSE YOUR MOTOR OVER 1150 STYLES AND FINISHES CHOOSE YOUR LIGHTING BRING IN THIS AD FOR FANTASTIC DEALS VENICE1965C S. Tamiami497-3267 PT. CHARLOTTE2586 N. Tamiami627-6933SARASOTA6728 U.S. 41924-9611adno=50534853 3440 Conway Blvd. #2A (Behind Post Office) € Port Charlotte DR. SUSAN R. BROOKS B a d B r e a t h Bad Breath, B l e e d i n g G u m s Bleeding Gums New Patients Welcome M Y D E N T I S T U S E D A MY DENTIST USED A L A S E R T O T R E A T M Y LASER TO TREAT MY G U M D I S E A S E GUM DISEASE 941-234-3420 www.susanrbrooksdds.com General Dentistry Implants € Cosmetic € Nitrous Oxide € Dentures & One Day Repair € Laser Periodontal Therapy ’ NEW LOW COST DENTURES adno=50536316 Voted Best Ophthalmologist 2011 2015 € 624-4500 www.zusmaneyecarecenter.com adno=50536542 € Diabetic Care € Foot Pain € Foot Surgery € Heel Pain Same Day Appointments 941-613-1919 3191 Harbor Blvd. Unit D Port Charlotte, FL 33952 adno=50536314 COMPLETE FOOT CARE Dr. Michael Metyk Podiatric Surgery Community Nights at King Fisher Fleet 1996-2002 Fishermens Village Marina, Punta Gorda www.kingfisherfleet.com Tuesdays: Teachers, School Administration, & School Support Staff Wednesdays: State, County, & City Government Employees, including Fire, Police, & other First Responders Thursdays: Healthcare Workers: doctors offices, retirement communities, hospitals 9 4 1 6 3 9 0 9 6 9 941-639-0969 Discount valid for employee and family on the Sunset Cruise with proof of employ ment: name tag with the company logo, employee ID, or other identifying document. adno=50536745 1/2 Price Sunset Cruise Admission June…September STARTING AT $24,750!! CONSTRUCTION HEATING & SALT SYSTEMS POOL SERVICE & REPAIRS POOL SUPPLY STORE625-50561212 Enterprise Drive Port Charlotte, FL 33953service@casapools.comwww.casapools.com 26Reader's Choice Awards!Lic./Insured Lic.#CPO56749 2017 Complete Pool Package (Charlotte County Only)adno=50536596

PAGE 8

Page 8 E/N/C www.yoursun.com The Sun / Wednesday, June 13, 2018 LOCAL/REGIONAL NEWS *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 if the purchase was a non-promotional purchase. Regular account terms apply to non-promotional purchases. For new accounts: Purchase APR is 29.99%; Minimum Interest Charge is $2. Existing cardholders should see their 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. www.furnwarehouse.comPT 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 On Purchases $300 or more with Furniture Warehouse credit card made between June 13, 2018 and June 12, 2019. Interest will be c harged 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 requ ired.NO INTEREST UNTIL JUNE 2019.* SAME DAY PICK UP OR NEXT DAY DELIVERY! www.furnwarehouse.comDO NOT MISS THIS OPPORTUNITY TO SAVE BIG!SPEND AND SAVE!!!COME BUY & SAVE BIG! $50 OFFany Purchase over $499$100 OFFany Purchase over $999$200 OFFany Purchase over $1999$300 OFFany Purchase over $2999$400 OFFany Purchase over $3999$500 OFFany Purchase over $4999WEDNESDAY, THURSDAY, & FRIDAY! SPECIAL PURCHASE FLORIDA COASTAL SOFAS YOUR CHOICE $ 499Coastal Florida-styled sofa that offers style, comfort and a price that will not break the bank. Correlated chair and sleeper available. Stunning casual tropical style will enhance any home! Comfort, style and value. Sleeper and correlated chair also available. SPECIAL PURCHASEStunning Coastal Cottage Retreat BedroomStylish detailing. Includes dresser, mirror, queen headboard, footboard & rails Night stand FREE!$799BedroomStylish Sofa & Love Seat Group Upholstered in 100% Microber fabric for years of long lasting durability. Style, comfort & unquestionable value! $599 SPECIAL PURCHASESofa & Loveseat Dual Reclining Sofa Recliners at each end makes this the best seat in the house in 100% Micro Fiber fabric.$499 SPECIAL PURCHASEWhite Accent Pieces$59$69$99 Coastal Florida styled sofa with wonderful seating comfort that will not break the bank! Correlated chair and sleeper available. SPECIAL PURCHASE SPECIAL PURCHASE$399$199$299Stress-Free Danish Styled ReclinersAvailable in Beige, Brown, and Red SPECIAL PURCHASE5-Piece White Florida BedroomStylish bedroom with clean lines at an unbelievable price! Includes dresser, mirror, queen headboard, footboard, & rails. Night stand FREE!$599LIFT RECLINERS$399Gray BeigeSPECIAL PURCHASEYour ChoiceRust Brown 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 Choice SERTA SPECIAL PURCHASE Queen Serta Perfect SleeperThis Serta Perfect Sleeper Queen Set is one of our best sellers! Also available in Twin, Full and King size.$399Queen adno=54537517

PAGE 9

The Sun /Wednesday, June 13, 2018 www.yoursun.com E/N/C Page 9 LOCAL/REGIONAL NEWSNew Hope Community Church in North Port provided free oil and “lter changes as well as vehicle safety maintenance checks on Saturday to those in need, through their Car Care Ministry community outreach program. The program is offered quarterly throughout the year.Caring for cars, community at New Hope SUN PHOTOS BY TAMI GARCIAJamie Pratt and her son Logan, 5, stand in front of the vehicle they had serviced with a free oil and lter change, as well as a vehicle safety maintenance inspection, during New Hope Community Church in North Ports Car Care Ministry, held Saturday. Keyner Botello, owner of KB Auto in Port Charlotte, provides his service by volunteering to give free oil changes, lters and vehicle safety maintenance checks. CROWNS € BRIDGES € EXTRACTIONS € IM PLANTS You deserve dental treatment at a reasonable price! 941.822.0048 FREE CONSULTATION IMPLANT DENTURE STABILIZATIONDeluxe Denture Complete SetNew Patient Exam, X-Rays & ConsultationReg. $1,500($100 Value Offer good for 30 days)*D2751 *D5110, D5210 *D0150, D0330(Partials not Included) 5643 Clark Road Sarasota, FL 34233Next to Dunkin Donuts @ I-75, exit 205 FREE 2nd Opinion!!*CROWNS* $475FREE!*$750*May change based on complexity of case. The patient and any other person responsible for payment has a right to refuse to pay, cancel payment, or be reimbursed for payment for any other service, examination, or treatment, that is performed as a result o f and within 72 hours of responding to advertisement for the free, discounted fee, or reduced fee service, examination or treatment. General Dentist Lic#14423. *Only “rst time consultation is at no charge. *Extractions not included.adno=54537372 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 DOORBUSTER! Stainless Steel Link Bracelet DOORBUSTER! Bracelet & Money Clip Set Engraving Included! $29.99 $29.99 GREAT GIFTS FOR DAD HERE! 35% OFF 14K GOLD CHAINS MENS RINGS MENS WATCHES 2389 Tamiami Trl. S | Venice | 941-497-6331 Mon,Wed & Fri 10am-4pm | Tues & Thurs 10am-6pm | Sat 10am-4pm 25% OFF Reg. $129 Reg. $98 e l L i n k B r ac e l e t adno=54535295 Bethany L. Walden, Au.D.American Board Certi“ ed Doctor of AudiologyCharlotte Hearing Center, Inc.Central Plaza West 21216 Olean Blvd., Ste. 4 Port Charlotte, FL 33952 Phone: (941) 766-8886adno=50536313 941-473-1403850 N. Indiana € Englewood(Hwy 776) www.gomulch.comFORESTRY RESOURCES Inc. Committed to a better environmentJUNE SPECIALSHours M-F 7:30 AM TO 4 PM SAT 7:30 AM TO 2 PMMAVERICK KNIVES $11 GRUBS AWAY $26 POTTING SOIL 5/$10 CORONA PRUNER $18 RAILROAD TIES $19adno=54535371 Where Shopping Makes Cents charlottecountychamber.org adno=50536649

PAGE 10

Page 10 E/N/C www.yoursun.com The Sun / Wednesday, June 13, 2018 LOCAL SPORTS LOCAL SPORTS Contact usBenjamin Baugh € Editor bbaugh@sun-herald.com or 941-206-1175 Bryan Levine € Staff writer blevine@sun-herald.com or 941-206-1122 Vincent Portell € Staff writer vportell@sun-herald.com or 941-206-1185 EMAIL: sports@sun-herald.com FAX: 941-629-2085 SunCoast Sports NowWhen news breaks, we blog it at www.suncoast sportsnow.com Like us and share our photos on Facebook: facebook.com/ SunCoastSports Follow us on Twitter for live updates and breaking news: @SunCoastSports How to ƒSubmit a story idea: Email sports@sun-herald.com or call the sports department at 941-2061175. Must contain name, address and number. Report a high school result: Call 877-818-6204 or 941-206-1175. To report an error: Call the sports department at 941-206-1175 or email sports@sun-herald.com. PORT CHARLOTTE „ They call him the super utility man.Ž His name is Miles Mastrobuoni, and on any given night, he can play nearly any position for the Charlotte Stone Crabs. Its de“nitely interesting,Ž Mastrobuoni said. Im taking a lot of pride in it. I think its something that can be very helpful for me to move up the ladder. Every team, with the limited roster spots, need guys who can play all over. The 22-year-old has appeared at six different positions for the Stone Crabs this season, spending most of that time as a corner out“elder or middle in“elder. Mastrobuoni has played 335 innings at those six positions, committing just three errors along the way, and even hitting more than well enough to recently earn himself a spot on the roster at this weekends all-star game in Tampa. Mastrobuoni still manages to “nd a consistent schedule even though he never knows where hes going to play until he sees his name on that days lineup. Also, having to play different positions isnt as dif“cult as youd think. Its not too big of an adjustment. You just deal with the slice from hitters (at different out“eld positions). Then playing in“eld, Ive done that my whole life, so I know that pretty well,Ž Mastrobuoni said. When Im in the lineup, I usually just stick to the work of the position Im playing that day. On off days, I like to get both out“eld and in“eld work in to just keep myself ready for anything that happens.Ž Spending most of his collegiate and professional career as a second baseman, Mastrobuoni is fairly new to the out“eld, but that doesnt stop him from already calling it his favorite position. Moving to the out“eld, I didnt know that was going to happen during spring training. It kind of just happened in the beginning of the year,Ž Mastrobuoni said. I havent played out“eld since I was a 13-year-old. Going back to out“eld brought up so new juices. Its been fun running after balls.Ž Mastrobuoni is currently enjoying his most successful season as a professional. This fact is a bit surprising because players dont typically have breakout seasons in their “rst year of the Florida State League. In his “rst two years within the Tampa Bay Rays organization, Mastrobuoni hit just .267 and .264, respectively. Those numbers took a massive jump this season, as hes hitting .299 through 43 games played. Its huge for a manager to have that kind of ”exibility in a lineup,Ž Stone Crabs manager Reinaldo Ruiz said. You can take advantage of it. Mastrobuoni has been swinging the bat well and you can move him around the lineup.Ž Mastrobuoni says his success this year is simply just him sticking to what he does best. In an age where launch angles and elevated line drives are what most players strive for, Mastrobuoni knows that doesnt work for him. Instead, he shoots for the foul lines and hitting balls on the ground. Another helpful factor is his teammates. Mastrobuoni is part of a Stone Crabs team which features four of the Rays top-10 prospects „ and that number grows to six of 10 if you count a pair of injured players who stay with the team all season. Hes de“nitely taking advantage of being around his peers who have elite expectations. Its been fun seeing these guys every single day go about their work,Ž Mastrobuoni said. What they can do on the baseball “eld is pretty fun to watch. Talking with them, and just kind of learning what they go through, or think about on the “eld, has been big. I think its helped a lot.Ž Maybe one day those top prospects will have to look to their super utility teammate for advice on how to learn a new position.Mastrobuoni plays all over to earn all-star nodBy BRYAN LEVINESPORTS WRITER ALLSTAR PROFILES: MILES MASTROBUONI SUN FILE PHOTOS BY TOM ONEILLMiles Mastrobuoni is hitting .299 this year, which has been good enough to get him an invitation to this weekends Florida State League all-star game. Miles Mastrobuoni from earlier this season plays his natural position of second base. Seen here playing third base for the Charlotte Stone Crabs is Miles Mastrobuoni, who has appeared at six positions so far this season. 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@ sarasotacounty schools.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 11

The Sun /Wednesday, June 13, 2018 www.yoursun.com E/N/C Page 11 FROM PAGE ONE Walter Keiaser, 80, served in the Pacic, including Korea during his Navy career spanning from 1955 to 1980. Bob Marshall, 81, served in Korea in the Navy from 1954 to 1957. Arthur Reed, 79, served in Korea from 1964 to 1965 in the Army. I think that they are manipulating him.Ž The missile launches were meant to shake things up to get Trump to the table,Ž said Roy Burker, and 82-year-old Korean War veteran. I think that Trump will handle it either way, if they reach an agreement or not.Ž Burker added that no one really knows what will happen. But all I can hope is that some sort of agreement is made. (The Korean War) shouldnt have happened in the “rst place. They told us it was a police action, but it ended up costing too many lives,Ž Burker said. I hope that it never comes to that again.Ž The document signed Tuesday was remarkably similar to, and as vague as, those that have failed in the past to bring peace to the Korean peninsula and rid it of nuclear arms, according to the Los Angeles Times. But some North Port veterans who served in Korea and in the years following said the summit was a good step nonetheless. For 79-year-old Arthur Reed, just getting the two leaders together meant a lot. Reed served for 13 months, between January 1964 and February 1965. He was an Army mechanic who helped build roads in South Korea. On Tuesday, Reed called the 71-year-old Trump an ambitious young man for his work with Korea. If we can keep peace and keep the (nuclear arms) out of it, I think its good,Ž said Reed. Bob Marshall, 81, shared similar sentiments to Reed. Marshall served in the Navy from 1954 to 1957. While Marshall never set foot on Korean soil, he thought it was wonderful. The “rst thing they agreed to was to return the bodies,Ž said Marshall. Id like to see the eventual uni“cation of Korea.Ž The men also agreed that their time in and around Korea was always tense, something that hasnt changed in recent years. Walter Keiaser, 80, said that it was always uneasy in those waters. Keiaser served in the Navy from 1955 to 1980, 10 of those years spent in the Paci“c on a submarine. I am pleased to see that we are going to the peace table,Ž Keiaser said. In the end he would like to see prosperity for North Korea, but also see that troops are pulled from Korea. There is so many hot spots, and it will free up some of the military to protect the U.S.,Ž said Keiaser. „ Staff writers Elaine Allen-Emrich, Rory Lane and Alex Herrera contributed to this article.VETERANSFROM PAGE 1SUN PHOTOS BY ALEXANDRA HERRERA Trump thanking Kim afterward for taking the “rst bold step toward a bright new future for his people.Ž Kim, for his part, said the leaders had decided to leave the past behindŽ and promised: The world will see a major change.Ž Soon, Kim was on a plane headed home, while Trump held forth for more than an hour before the press on what he styled as a historic achievement to avert the prospect of nuclear war. Along the way, Trump tossed out pronouncements on U.S. alliances, human rights, and the nature of the accord that he and Kim had signed. Then he was off to Guam on the way back to the U.S. The details of how and when the North would denuclearize appear yet to be determined, as are the nature of the unspeci“ed protectionsŽ Trump is pledging to Kim and his government. During his press conference, Trump acknowledged that denuclearization wont happen overnight. But he contended, Once you start the process it means its pretty much over,Ž an analysis that has proven faulty in the past despite inspection efforts. Light on speci“cs, the Singapore accord largely amounts to an agreement to continue discussions, echoing previous public statements and commitments. It does not, for instance, include an agreement to take steps toward ending the technical state of warfare between the U.S. and North Korea. Nor does it include a striking concession by Trump, who told reporters he would freeze U.S. military war gamesŽ with ally South Korea while negotiations between the U.S. and the North continue. Trump also said hed obtained a separate concession from Kim to demolish a missile engine testing site, though it was just one site of many connected to the nuclear program. As Trump took a victory lap on the world stage, experts and allies struggled to account for what Trump and Kim had agreed to „ and whether this agreement could actually be the “rst of its kind not to be broken by the North Koreans. North Korea is believed to possess more than 50 nuclear warheads, with its atomic program spread across more than 100 sites constructed over decades to evade international inspections. Trump insisted that strong veri“cation of denuclearization would be included in a “nal agreement, saying it was a detail his team would begin sorting out with the North Koreans next week. The agreements language on North Koreas nuclear program was similar to what the leaders of North and South Korea came up with at their own summit in April. Trump and Kim referred back to the so-called Panmunjom Declaration, which contained a weak commitment to denuclearization but no speci“cs on how to achieve it. In their joint statement, the two leaders promised to build a lasting and stable peace regimeŽ on the Korean Peninsula. Trump has dangled the prospect of economic investment in the North as a sweetener for giving up its nuclear weapons. The longtime property developer-turnedpolitician later mused about the potential value of condos on the countrys beachfront real estate. The formal documentsigning also included an agreement to work to repatriate remains of prisoners of war and those missing in action from the Korean War.DETAILSFROM PAGE 1 Want to Earn $250,000, or More?Be Our Credit Partners Call Today! info@bigequityllc.com (404) 791…7370 www.bigequityllc.comBig Equity LLCadno=50536988 Earn Pro“ ts From Successful Business and Real Estate Transactions. Do You Have: € 850 Mid FICO Credit Score? € 30% or Less Debt to Equity Ratio? € 10 Years Revolving Debt Credit History? adno=50536965Affordable Living TrustsNow theres no excuse for you and your family not to bene“ t from the advantages of a Revocable Living Trust -especially if you own a home or condo. Single Person $ 345Married Couple $ 445Plus Additional Incidental CostRobert D. SchwartzAttorney At Law € Certi“ ed Public AccountantToll Free 1-866-34TRUST(348-7878)Paulson Centre 18245 Paulson Dr. Suite 107 Port Charlotte, FL 33954 Premier Executive Center 5237 Summerlin Commons Blvd., Suite 322 Fort Myers, FL 33907Available by appointmentMr. Schwartzs quali“ cations Include: Graduate of Univ. of Florida College of Law w/honors. Graduated Cum Laude from Florida State University. National Speaker on Estate & Tax PlanningThe hiring of a lawyer is an important decision that should not be basedsolely upon advertisement. Before you decide, ask me to send you freewritten information about my quali“ cation and experience.Ž $68SERVICE CALLS(941) 380-0973FREE ESTIMATESLic.# CAC1815497Mobile Home Specialists10 Year Warranty on All Systemsadno=50536593No monthly interest if paid in full within 24 months! $200 OFFAll systems 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=50536594www.blindspotetc.com 941-743-2646 HAPPY FatherS DAY!Regular Menu to Choose FromEarly Birds: 2:30 to 5:30 p.m. € 2 for $22 Happy Hour: 3p.m. to 6p.m. every dayOpen Sun.-Thur. 11:30 a.m to 9 p.m. € Fri.-Sat. until 10 p.m. Boaters welcome € Marker 9A on the Intercoastal www.rumbaypalmisland.com Call for Water Taxi reservations € 941-697-0566 Reservations are Preferred adno=54535731 19887 Veterans Blvd Port CharlotteBetween Cochran & AtwaterDriveway Mix $39.99/yd3Pygmy Date Palms From $59.99 River Rock From $109.99/yd3$$ Get More for Less $$941-623-6192 K ustomized urbing & Discount Rocks NO SUBS HIRE THE PROS! PICK UP & DELIVERY AVAILABLE FREEESTIMATESWe sell & Install: € Curbing € Decorative Stone € Plants € Full Landscaping € Pavers (Bastedo Construction CRC1328854) € Professional Landscape Renovations Exp.7/4 adno=720714 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

PAGE 12

Page 12 E/N/C www.yoursun.com The Sun / Wednesday, June 13, 2018 LOCAL/REGIONAL NEWS adno=719892

PAGE 13

The Sun /Wednesday, June 13, 2018 www.yoursun.com E/N/C Page 13 LOCAL/REGIONAL NEWSCHARLOTTE Norman T. BosworthNorman T. Bosworth, 74, of Port Charlotte, Florida, died peacefully at home Sunday, June 10, 2018. He was born June 27, 1943, in Vergennes, Vermont, to Edward H. Bosworth and Marjorie E. Norlund. Norman moved to Port Charlotte six years ago from Keene, New Hampshire. He was a retired groundskeeper for Keene State College. Norman is survived by his loving family of four daughters and three sons, Dawn Duffy of Port Charlotte, Heidi Croke of Richmond, New Hampshire, Angela Bosworth of Claremont, New Hampshire, Pamela Bosworth of Keene, Norman TedŽ Bosworth Jr. of New Hampshire, Andrew Bosworth of Swanzey, New Hampshire, and Jason Bosworth of Swanzey; two sisters and two brothers, Carolyn Bosworth of Wild Horse Plains, Montana, and Julie Silva of Tempe, Arizona; Chester Bosworth of North Port, Florida, and Jim (Herbert) Bosworth of Warren, Ohio; 12 grandchildren; and 11 great-grandchildren. He was preceded in death by his parents. Visitation will be held from 2 p.m. to 4 p.m. Wednesday, June 13, 2018, at Roberson Funeral Home Chapel, 2151 Tamiami Trail, Port Charlotte, FL 33948. Memorial services will be held at a later date in New Hampshire. Friends may visit online at www.robersonfh.com to extend condolences to the family. Arrangements are by Roberson Funeral Home & Crematory, Port Charlotte Chapel.Marjorie Mae Buechler CooleyMarjorie Mae Buechler Cooley BettyŽ, 91, of Port Charlotte, Florida, moved on to eternal life May 9, 2018 in Boston, MA following surgery and a brief illness. She was born on August 3, 1926 to Emil Paul Buechler and Marjorie Mae Schuler. She married Henry E. Cooley, Jr. Hank/BudŽ, on June 19, 1948. He considered her his Four Leaf CloverŽ as she supported him during his successful business years and later illness. Betty was a quintessential homemaker, a master of all the domestic arts, a wonderful wife, mother, grandmother and great grandmother, and a devoted friend and neighbor. She was active in her church, her childrens schools and the community. She was a member of PEO. She was kind and unassuming while stepping up to do whatever needed to be done. Her sincere and caring interest in people made an impact even in her later years as she was less able to doŽ for others. She was most recently a member of the Congregational United Church of Christ in Punta Gorda and a worshiper at New Frontiers Church, Portsmouth, NH. Betty was preceded in death by her husband, Hank Cooley, her parents, Emil and Marge Buechler, and her brother, Paul Buechler. Bettys legacy is represented in her three children and their spouses, Joyce and Keith Noble of Rogersville, MO, John and Debbie Cooley of South Salem, NY, and Henry and Lissie Cooley of Madbury, NH; 8 grandchildren plus spouses and 7 great grandchildren (Alison Noble Smith and son, Grant Smith, Ian and Jen Noble and son, Brendan, Abigail and Paul McFarthing and children, Anna, Elijah and Ethan, Andy and Alissa Cooley and daughter, Bridget, Henry and Lindsay Cooley and daughter, Grace, Peter Cooley, Emily Cooley and John Cooley, Jr.). A memorial service will be held at 10am on Saturday, June 16, 2018 at the Congregational United Church of Christ in Punta Gorda with the Rev. Mike Ford of“ciating. Memorials may be made in memory of Betty Cooley to the Florida PEO Scholarship fund: Martha Green, CH FH, Ex Treasurer PE, 14938 NW 214 Terr, High Springs, FL 32643 The Cooley family would like to thank the community for the outpouring of love Betty and the family have received from the community during her extended stay in NH and upon her death.Jr GengJr Geng, 75, of Port Charlotte, Florida, passed away on Sunday, June 10, 2018, at Tidewell Hospice House. Arrangements are by National Cremation Society of Port Charlotte.Margaret D. RiggsMargaret D. Riggs, 91, of Punta Gorda, Florida, went to be with her Lord on Tuesday, June 12, 2018. She was born at home on the first bridge that crossed the Peace River in Punta Gorda on Jan. 7, 1927, to Jason and Gussie Boyd. Margaret raised many children over the 45 years she owned World of Fun Daycare. An accomplished artist, she was a founding member of the Charlotte County Art Guild and was a member of the Sea Grape Gallery for many years. Margaret worshiped at Church of God of Prophecy and used her artistic talent to decorate the sanctuary and the Childrens Church area. Margaret will be greatly missed, and is survived by her children, John, Don (Sheri), Linda Hale, Clark (Diana) and Wayne; 15 grandchildren; and 20 great-grandchildren. The service in celebration of Margarets life will be at 11 a.m. Saturday, June 16, 2018, at Church of God of Prophecy in Punta Gorda. To express condolences to the family, please visit www.LTaylorFuneral. com and sign the online guestbook. Arrangements are by Larry Taylor Funeral and Cremation Services.ENGLEWOOD A. Ferold DavisA. Ferold Davis, 79, of Englewood, Florida, passed away Wednesday, June 6, 2018, at The Springs on South Biscayne in North Port. Ferold PudŽ was born on June 16, 1938, in Sarasota, Florida, to William M. and Eula Davis. Pud graduated from Venice High School in 1956. On Aug. 2, 1958, he married Patricia Adorjan of Venice, Florida, and they were together until Patricia passed away on Nov. 4, 2012. Ferold finished high school and began working at Venice Nokomis Bank. He continued developing and expanding a career in banking that lasted 46 years, including a degree in banking from the University of Virginia. In 1986, with the support and encouragement of local business leaders in the Englewood Community, Ferold founded Englewood Bank. He was the President of this bank until his retirement in 2004. Ferold was active in the community, participating in many clubs and sitting on several committees. His ultimate goal was to improve our local community. Ferold was a loving husband, father, grandfather and greatgrandfather. He and Pat loved to spend time at their cabin in North Carolina. They enjoyed spending time antiquing and site-seeing. Ferold is survived by his son, Alan (fianc Cindi Keaser) Davis; son, Kevin Davis; grandchildren, Joshua, Elissa and Alex Davis; great-grandchildren, Jace and Ariana Davis; and two brothers and their wives, Floyd and Dottie Davis, and Bill and Nancy Davis. In lieu of flowers, memorial contributions can be made in memory of Ferold Davis to the Englewood Historical Society, P.O. Box 1245, Englewood FL 34295). Funeral services will be held at the Englewood United Methodist Church at 2 p.m. on Saturday, June 16, 2018, with a reception to follow from 3:30 p.m. to 5 p.m. at Englewood Elks Club. You may express your condolences to the family at, www. lemonbayfh.com.NORTH PORT Kurt Michael LeBescoKurt Michael LeBesco, 76, of North Port, Florida, passed away on Monday, June 4, 2018. Kurt was born in Albany, New York, to Margery Kimball LeBesco and Michael LeBesco. He graduated from Bethlehem Central High School in 1961. He served in the United States Army from 1963-66 and later developed a successful and self-taught career in computer programming. He retired from Unified Court Systems in Albany in 2013 and relocated to Florida with Gloria in 2015. Kurt and Gloria celebrated their 18th wedding anniversary the day before his death. He is survived by his loving wife, Gloria; daughters, Katie LeBesco (John Shields) and Pauline Franz; stepchildren, Julie Hwang, Victor Hwang, and Timothy Hwang (Joyce Chan); grandchildren, Cheyenne, Alyssa, Evan, Molly, Josephine, RubyMae, and Jacqueline; and his great-grandchild, Jeremy. Kurt will interred at Sarasota National Cemetery on Tuesday, June 12, 2018, after a small service for immediate family. Arrangements are by McKee Funeral Home, North Port.DESOTOThere were no deaths reported in DeSoto Tuesday. 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. A wedding venue in Arcadia can expect two women walking down the aisle together this February. The owner of Oaks of Devonaire, a wedding venue in Arcadia, is organizing a wedding for her daughter and her fiance, one of the two same-sex couples getting married soon at the venue. Not many samesex couples have approached the venue in its four years of operation,Ž owner Theresa Collins-Hill said, but all couples are welcomed the same.Ž Though Collins-Hills daughter had no trouble finding a venue to host her wedding, same-sex couples in different areas may not have the same luck. Nationally, customers are not protected against discrimination based on their sexual orientation. However, 22 states and some counties have enacted local laws protecting citizens from prejudice. Charlotte is not one of these counties. Courtney Fontenot, lead photographer at Courtney Nicole Photography, has noticed that same-sex weddings are not very common in Charlotte County. Though she has been approached once or twice for photographing a samesex wedding, Fontenot did not get a chance to photograph these nonlocal weddings because the couple decided to go with a different photographer. However, she wouldnt shy away from the task. Im not going to turn down business,Ž Fontenot said. Under the Florida Civil Rights Act of 1992, all persons are entitled to the full and equal enjoyment of the goods, services, facilities, privileges, advantages, and accommodations of any place of public accommodation without discrimination or segregation on the ground of race, color, national origin, sex, pregnancy, handicap, familial status, or religion.Ž Through this act, discrimination based on sexual orientation is legal statewide. Local ordinances, however, make this type of discrimination is illegal in the city of North Port, Sarasota County and Venice, according to the Equality Florida Institute. North Port passed this ordinance in October 2015. I cannot remember a time this ordinance was used,Ž said Josh Taylor, public information officer of North Port. Although, just being in place could keep people from trying to discriminate.Ž The Supreme Court ruled last week in favor of Jack Phillips, the owner of Masterpiece Cakeshop in Colorado, citing that he had been a victim of religious bias. Phillips, citing his Christian beliefs, refused to make a wedding cake for samesex couple Charlie Craig and David Mullins. Craig and Mullins filed a complaint with Colorados civil rights commission, saying Phillips had violated the law that businesses had to serve customers free of discrimination. Phillips in turn argued that his not being able to decline service was a violation of his First Amendment rights of free speech and free exercise of religion. Justice Anthony Kennedy concluded that Colorados Civil Rights Commission treated Phillips with hostility rather than neutrality. Email: lhardaway@sun-herald.comSame-sex weddings get green light hereBy LIZ HARDAWAYSTAFF WRITER Memorials in the Sun Honor your passed loved ones anytime with a personalized memorial tribute. Call (941) 206-1028 for rates. adno=50537002 L a rry Being located in your community and being an active member of it are two very different things. As your neighborhood funeral home were honored to serve you both through funeral care and community involvement. Call us to learn how we can serve you further. Were not just in your neighborhood... Were part of your community. 1515 Tamiami Trail € Punta Gorda, FL 33950 (941) 833-0600 € www.LTaylorFuneral.com TAYLOR FUNERAL and Cremation Services Old Fashioned Service at a Price You Can Afford 2002-20 1 7 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 14

Page 14 E/N/C www.yoursun.com The Sun / Wednesday, June 13, 2018 LOCAL/REGIONAL NEWS To view todays legal notices and more visit, www.oridapublicnotices.com To view todays legal notices and more visit, www.oridapublicnotices.com 3000 NOTICES 3112 FICTITIOUS NAME 06/13/2018 NEEDCASH? Notice Under Fictitious Name Law Pursuant to Section 865.09, Florida Statutes NOTICE IS HEREBY GIVEN that the undersigned, desiring to engage in business under the fictitious name of IRVINGS COFFEE & CREAMERY located at 405 W. DEARBORN ST. in the County of Sarasota in the City of Englewood, Florida 34223 intends to register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, Florida. Dated at Port Charlotte Florida this 11th day of June 2018 Lemon Bay Trading Co., LLC Publish 06/13/18 110833 3586569 N ot i ce U n d er Fictitious Name Law Pursuant to Section 865.09, Florida Statutes NOTICE IS HEREBY GIVEN that the undersigned, desiring to engage in business under the fictitious name of KJB LAWNCARE located at 731 Hartford Dr. NW in the County of Charlotte in the City of Port Charlotte, Florida 33952 intends to register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, Florida. Dated at Port Charlotte Florida this 8th day of June 2018 Kenneth James Badali Publish 06/13/18 110833 3586541 3119 NOTICE OF AUCTION O n 06/29/2018 at 11 : 00 AM an auction will take place at 6507 San Casa Drive, Englewood, Fl 34224. The vehicles which will be auctioned include: LJ4TCKPB68Y012401 2008 MOTOR SCOOTER Publish: 06/13/2018 395500 3586545 3120 NOTICE TO CREDITORS IN THE CIRCUIT COURT FOR CHARLOTTE COUNTY, FLORIDA PROBATE DIVISION CASE NO. 2018-CP-467 IN RE: ESTATE OF WILL ROGERS McCASLIN, SR. a/k/a WILL ROGERS McCASLIN, DECEASED NOTICE TO CREDITORS The administartion of the Estate of WILL ROGERS McCASLIN, a/k/a WILL ROGERS McCASLIN, deceased, whose date of death w as September 11, 2017 and w hose social security number is xxx-xx-0717, is pending in the Circuit Court for Charlotte County, FLorida, Probate DIvision, the address of which is 302 East Main Street, Punta Gorda, Florida 33950. The names abd addresses of the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against the decedents estate on whom a copy of this notice is required to be served must file their claims with the WITHIN THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against the decedent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 WITHIN THE TIME PERIOD SET FORTH IN SECTION 733.702 OF THE FLORIDA PROBATE CODE WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of the first publication of this notice is June 13, 2018. Attorney for Personal Representative: CONELY & CONELY P.O. Drawer 1367 Okeechobee, Florida 34973 Telephone (863) 763-3825 Primary E-Mail Address: tconely@conelyandconely.com Secondary 1 E-Mail Address blanier@conelyandconely.com Secondary 2 E-Mail Address 3120 NOTICE TO CREDITORS service @ conelyandconely.com By: Tom W. Conely, IIII Florida Bar No. 096482 Personal Representative: Will Rogers McCaslin, Jr. 548 Gulf Rd. North Palm Beach, Florida 33408 Publish: 06/13/18, 06/20/18 402881 3584511 3130 NOTICE OF SALE NOTICE OF PUBLIC SALE : On 06/25/2018, 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: JM1BJ225110429367 2001 MAZD Publish: June 13, 2018 380480 3585653 N ot i ce o f S a l e / A uct i on Time of Sale: 10:00 am Location of Sale: 11139 Tamiami Trail, Punta Gorda, FL 33955 Date of Sale: JUNE 26 2018 1FTDF15Y2SNB38925 95 FORDF-150 BLUE 1FADP3F21FL244048 15 FORDFOCUSSILVER KM8SC13DX4U853505 04 HYUNSANTA FE GOLD 1G6KF57943U233856 03 CADIDeVILLEBLACK KMHCG45C04U514587 04 HYUNACCENTBLACK Publish: June 13, 2018 103614 3586547 3138 OTHER NOTICES DEPARTMENT OF HOMELAND SECURITY FEDERAL EMERGENCY MANAGEMENT AGENCY Proposed Flood Hazard Determinations for Unincorporated A reas of Charlotte County, Florida, Case No. 18-043470P. The Department of Homeland Securitys Federal Emergency Management Agenc y (FEMA) solicits technical information or comments on proposed flood hazard determinations for the Flood Insurance Rate Map (FIRM), and where applicable, the Flood Insurance Study (FIS) report for your community. These flood hazard determinations may include the addition or modification of Base Flood Elevations, base flood depths, Special Flood Haz ard Area boundaries or zone des ignations, or the regulatory floodway. The FIRM and, if appli cable, the FIS report have been re vised to reflect these flood hazard determinations through issuance of a Letter of Map Revision (LOMR), in accordance with Title 44, Part 65 of the Code of Federal Regulations. These determina tions are the basis for the flood p lain management measures tha t your community is required to adopt or show evidence of having in effect to qualify or remain qual ified for participation in the Na tional Flood Insurance Program. For more information on the pro posed flood hazard determina tions and information on the statutory 90-day period provided for appeals, please visit FEMAs website a t www.fema.gov/plan/prevent/fhm / bfe, or call the FEMA Map Informa tion eXchange (FMIX) toll free at 1 877-FEMA MAP (1-877-336-2627). Publish: 06/06/18, 06/13/18 380796 3582987 ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips! The 10th annual golf tournament to benefit the Junior Leadership Charlotte program was held at Kingsway Country Club on Saturday. Golfers tee it up for Junior Leadership Kathy Robinson, Irene Slattery, Noel Kollman and Cinderella Weber Phil Marshall and Tim Garland Matt Core and Dave Warnock SUN PHOTOS BY SUE PAQUINCarrie James and Jim Carrol Troy Wight, Dave McAbbe, Brent Bookwalter Ruth Uzonyi and Julie Mathis Joe Gilbert and Kevin Hein adno=54535278 moldmoldmoldmoldmoldmoldmold moldmoldmoldmoldmoldmoldmoldmoldmoldmold moldmoldmoldmoldmoldmoldmoldmoldmoldmold moldmoldmold moldmoldmoldmoldmoldmoldmold moldmoldmoldLicensed Mold Removal FREE MOLD INSPECTIONS! 24 Hour Water Removal VENICE 488-0000Port Charlotte 629-9954Sarasota 365-1556Voted Best Carpet Cleaning www.gcclean.com Gulf Coast Carpet Cleaning and Disaster Service did a GREAT JOB on every unit for Saybrook Manor Residents. I had many compliments from owners that the mess was kept contained when our project was going on. You made our Plumbing replacement easier. Saybrook Manor Board/Alexis Blakley State Lic# MRSR30mold Having Problems With Your Dentures?100 Madrid Blvd., Ste. 414 € Punta Gorda941-575-2626www.smilesofpuntagorda.comDif“ culty Eating? Sore Gums? Wobbly or Loose? Messy Adhesives?Denture Stabilization Affordable! Complimentary Initial Consultation! Are you concerned about zinc content in your denture adhesives? For more information on zinc and your denture adhesives visit www.ada.org adno=50536539

PAGE 15

The Sun /Wednesday, June 13, 2018 www.yoursun.com E/N/C Page 15 LOCAL/REGIONAL NEWSA Koch brothers-inspired report on voting records of state legislators gave high marks to area lawmakers. Americans for Prosperity, founded by the conservative multimillionaires David H. Koch and Charles Koch, released its 2018 economic freedom scorecard recently and gave an A or A-plus score to three Republican lawmakers who represent Charlotte and/or Sarasota counties. I share many of the same values as Americans for Prosperity,Ž Sen. Denise Grimsley (R-Lake Placid), who earned a B, said. Grimsley, who represents District 26 covering portions of Charlotte and DeSoto counties, said she believes in a limited, accountable government that does not overreach into the lives of citizens and preserves individual liberties. I appreciate their role and voice in the political process and am proud to have voted in favor of a more responsive, less intrusive government.Ž Analyzing 6,249 votes during the 2018 state legislative session, Americans for Prosperity Florida (AFP-FL) awarded 66 state representatives and senators an A+Ž. Among those are Rep. Mike Grant (R-Port Charlotte) of District 75 in Charlotte County and Sen. Greg Steube (R-Sarasota) of District 23, who represents portions of Charlotte and Sarasota counties. This was one of the most successful sessions for free-market, liberty advancing policies,Ž said Chris Hudson, the state director for AFP-FL. AFP is a libertarian/ conservative political advocacy group. The issues prioritized in this years scorecard are based off of AFP-FLs Five for Florida plan. Released in 2012, this plan promotes policies based on economic freedom including lower taxes, government transparency and accountability, decreased regulatory burdens, school choice and eliminating cronyism,Ž or the appointment of candidates based on personal favoritism rather than merit. Successful ventures included HB 1065/SB 1142, which automatically expunged a persons criminal record if found not guilty. This bill was introduced by Rep. Dane Eagle (R-Cape Coral), Rep. Shevvrin Jones (R-West Park) and Steube, and signed into law March 23. Rep. Julio Gonzales (R-Venice), who represents District 74 in Sarasota County, earned two points supporting HB 1065, contributing to his overall score of 43/44. Gonzales also earned points for HB 1041, which would have allowed citizens with criminal records to seek declaratory statements from an agency regarding their ability to obtain a license, registration or certi“cate.Ž The bill passed in the House, but stalled in its third of four Senate committee assignments. Grant and Sen. Dorothy Hukill (R-Port Orange) introduced HB 373/SB 1228, which would have allowed Florida businesses to send their annual reports to the Department of State on a biennial basis, saving time that Sunshine State entrepreneurs could have devoted to their families or businesses.Ž The proposal passed unanimously in three Senate committees, but was never voted on in the House. As a local business owner, Grant often votes in favor of low taxes and advocates for economic growth, similar to ideals that AFP promotes. They recognize that in my voting,Ž Grant said regarding his A+Ž score. Regardless of Steubes A+Ž score, AFP did not agree with Rep. Heather Fitzenhagen (R-Fort Myers) and Steubes HB 1219/SB 1076. The Restrictions on Franchises bill placed limits on franchisors and restricted what they can require of franchises. The right of private parties to freely and voluntarily enter contracts with one another is vitally important in any marketplace,Ž AFP stated. The proposal passed in its “rst Senate stop and was not considered in House committees. Though viewed highly by the AFP, these lawmakers scored lower in other reports. The First Amendment Foundation, an open government advocacy group, and the Florida Society of News Editors released the Sunshine Scorecard in April, rating representatives on how supportive they were of transparency. I dont conduct myself as a legislator based on what an association of news editors think,Ž Steube said concerning his F-Ž score. Grant scored the highest among area lawmakers with a B on the Sunshine Scorecard. Gonzales and Grimsley were both graded a C+Ž in the Sunshine Scorecard. Grimsley is currently running for Commissioner of Agriculture. Gonzalez and Steube are competing for the U.S. House of Representatives District 17 seat, which is currently held by Rep. Tom Rooney. Grant is also running for re-election for his District 75 seat. AFP accumulates support for policies that enable a free society, helping every American live their dream „ especially the least fortunate,Ž according to the groups website. Email: lhardaway@sun-herald.comConservative group scores local lawmakers highlyBy LIZ HARDAWAYSTAFF WRITER AMERICANS FOR PROSPERITY ECONOMIC FREEDOM SCORESRep. Julio Gonzales A Sen. Denise Grimsley B Rep. Michael Grant A+ Sen. Greg Steube A+„ Americans for Prosperity Florida Legislative Scorecard 2018 G A R A G E S A L E 1 B L O C K B N 2 1 5 I B R A K E F O R G A R A G E S A L E S GONESHOPPINGI2 SHOPSHOP LOCALLY SAVE GASMY FAVORITE STORELOCAL SHOPSHOMERESTAURANT FOR LUNCHFINE DININGGROCERIES Yourtrashmaybesomeonestreasure!SellitintheClassifieds!Call941-429-3110tofindouthow! (941) 764-6661 € riverwoodgc.com4100 Riverwood Drive € Port Charlotte, FL 33953 Book Online or Call Today. Join our E-Club for current information on events & membership incentives. RIVERWOOD GOLF CLUBExperience Golf & Nature at its Finest... adno=50536762 Special 18 Hole & Twilight Rates Available. adno=54534932 Family PracticeCall 941-460-1341To Schedule Your AppointmentWE ARE HERE FOR YOU! South County Medical Center579 S Indiana Ave, Unit A Englewood, FL 34223 ENGLEWOODMCRHS.ORG adno=721474 LETS CONNECT & SHOP SteinMart.com For your nearest Stein Mart store visit www.steinmart.com or call 1-888-steinmart.See Stein Mart fair pricing policy at steinmart.com or in-store. Savings valid on select items 6/15 & 6/16/18. Entire stocks not included unless speci“ed. Styles and colors vary by store. Some merchandise may not be available at every store or online. FRIDAY & SATURDAY FRIDAY & SATURDAY ONLINE USE PROMO CODESHOPSALEONLINE USE PROMO CODESHOPSALE20%OFF20%OFF 7002001020956158 7002001020956166One time use per transaction on one Sale item. Excludes Clearance, Gift Cards, Koolaburra by UGG, Sanuk, Vionic, LXRandCo, BOGO, and 8 cent ending Special & Doorbuster merchandise. Not valid on previously purchased merchandise. May be used with Stein Mart Rewards certificates. Coupon must be surrendered at time of sale. Valid 6/15 & 6/16/18 in participating stores. Reproductions will not be accepted. Not for use by Stein Mart associates. One time use per transaction on one Sale item. Excludes Clearance, Gift Cards, Koolaburra by UGG, Sanuk, Vionic, LXRandCo, BOGO, and 8 cent ending Special & Doorbuster merchandise. Not valid on previously purchased merchandise. May be used with Stein Mart Rewards certificates. Coupon must be surrendered at time of sale. Valid 6/15 & 6/16/18 in participating stores. Reproductions will not be accepted. Not for use by Stein Mart associates. ANY ONE SALE ITEMANY ONE SALE ITEM Limited Quantities € Extra Savings on Top of Our Already Low PricesUP TO 50% OFF DOORBUSTERSPLUS 100s OF SALE ITEMS THROUGHOUT THE STORE! 50%OFFValid on Red Dot Clearance items. Cannot be combined with other coupon offers on these items. Not valid on previously purchased merchandise. May be used with Stein Mart Rewards certificates. Coupon must be surrendered at time of sale. Valid 6/15 and 6/16/18 in participating stores. Reproductions will not be accepted. Shoes at 25% off. Discount applied in bag for online orders. ENTIRE PURCHASE OF RED DOT CLEARANCE 7002001050956177FRIDAY & SATURDAY FRIDAY JUNE 15 SATURDAY JUNE 16 9AM-9PM THIS WEEKEND ONLYUP TO 75% OFF OUR ORIGINAL PRICES WITH COUPONJust in time for Father's Day!adno=54535293 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

PAGE 16

Page 16 E/N/C www.yoursun.com The Sun / Wednesday, June 13, 2018 LOCAL/REGIONAL NEWS Venice4238 S. Tamiami TrailBehind Outback near Books-A-Million(941) 451-5070Port Charlotte1655 Tamiami TrailMurdock Medical Park across from Taco Bell(941)623-4918 adno=50534751

PAGE 17

The Sun /Wednesday, June 13, 2018 www.yoursun.com E/N/C Page 17 STATE NEWSORLANDO (AP) „ Neighbors in the Florida apartment complex where a felon killed four children during a daylong standoff that started with the shooting of an of“cer described the gunman as both nice and strange. Gary Lindsey came off as polite and friendly, neighbor Nicole Gonzalez said Tuesday morning as she returned to her Orlando home after being evacuated more than a day earlier during the standoff. His kids were beautiful, sweet children „ well-mannered, as well,Ž Gonzalez said. But Miguel Lopez, another neighbor in the apartment complex near Universal Orlando Resort, said his interactions with Lindsey were weird.Ž We used to see the guy here, walking and smoking,Ž said Lopez, who lived a ”oor above Lindsey, his girlfriend and their four children. Whenever wed say, Hi. How are you? He was like ...Ž Lopez shook his head. The standoff began late Sunday when Lindseys girlfriend left the apartment and told police she had been battered. Lindsey “red at responding of“cers, seriously wounding one of them. He then holed up for much of the day with the four children inside the apartment. We heard gunshots, and I saw through the window that the policeman was down,Ž Lopez said. The top stair was full of blood. They took the police of“cer down. ƒ It was horrible.Ž Of“cer Kevin Valencia was in critical condition but is expected to survive, Orlando police Chief John Mina said Monday. One of“cer was able to return “re. Valencia is in his late 20s and has been with the police department since 2016. Lindsey, 35, was found dead in a closet when of“cers entered the apartment about 9 p.m., more than 21 hours after the standoff started, Mina said at a news conference just before midnight Monday. Mina said of“cers tried to offer one of their phones to Lindsey, whose phone had spotty service, and saw that one of the children had been killed. Authorities went in hoping to rescue the others but found them all dead from gunshots. On Tuesday, blue tarps covered the apartment buildings back windows where SWAT of“cers apparently had made entry. A medical examiners van left the apartment complex midmorning. Our hearts go out to all the families involved,Ž Mina said. The children with Lindsey ranged in age from 1 to 11. Two of them were Lindseys and two were his girlfriends, the chief said. A police spokeswoman said Tuesday that the medical examiner, as part of an investigation, would determine when exactly the children were killed. Court records show Lindsey had an extensive criminal history involving arson, battery and theft. He was on probation for several charges, including arson. George Almeida, who lives in a neighboring building, said the lease must have been in Lindseys girlfriends name since the apartment managers run a background check on potential tenants. Almeida said he didnt know Lindsey personally but would see him wearing a gas mask and spray-painting items beside a tree outside his apartment building. He looked like a nice guy,Ž Almeida said. He didnt look like anyone who would cause trouble. But you never know. You cant judge a book by its cover.ŽNeighbors describe gunman in standoff as nice, weird AP PHOTOAn Orlando police ocer checks the ID of residents trying to enter the Westbrook Apartments in Orlando on Tuesday.Man, teen hit by lightning in separate incidentsLYNN HAVEN (AP) „ Two people have been hit by lightning in Florida after a severe storm rolled through part of the state. The Panama City News Herald reports a 16-yearold boy in Lynn Haven was hit by lightning Monday morning and is in critical but stable condition. Police say the teen was about to walk inside after mowing lawns when he was struck. Lynn Haven Fire Chief John DeLonjay says it hasnt been determined if the boy was hit directly or indirectly. William Young was hit that same day near Alys Beach. Young says he was taking cover from the storm under a shed when he saw lightning travel up the ”oor and through his legs. He says he was taken to an emergency room as a precaution but was otherwise uninjured.Report: Man offered 2 reticulated pythons to officerCORAL SPRINGS (AP) „ Authorities say a Florida man tried to sell members of the longest snake species in the world to an undercover of“cer. The Sun-Sentinel cites a report from the Florida Fish and Wildlife Conservation Commission that says authorities received a tip that two reticulated pythons were listed for sale online. An undercover of“cer then met with Cody Grif“n in a parking lot of a TGI Fridays restaurant in Coral Springs. The two juvenile snakes were seized and turned over to a licensed facility. Each was about 5 feet long, but the southern Asia natives can grow up to 20 feet. A special permit is required to own a reticulated python in Florida. Grif“n was cited for six misdemeanors. He told the newspaper he didnt know his actions were illegal.Small plane skids off runway in Key West; no one injuredKEY WEST (AP) „ A small, twin-engine plane skidded off a runway while landing at Key West International Airport. Monroe County spokeswoman Cammy Clark said in an email that the plane experienced landing gear failure during the Tuesday morning landing. Two people aboard the Beechcraft plane were not injured. The runway is closed while authorities move the airplane. Clark says a Delta Airlines ”ight was delayed due to the incident.Frenchman in US beard contest pleads guilty in drug caseMIAMI (AP) „ A Frenchman arrested when he arrived in the United States for a world beard-growing championship has pleaded guilty in Miami federal court to drug charges. The pleas were entered Tuesday at a hearing by 36-year-old Gal Vallerius to drug distribution conspiracy and money laundering charges. Vallerius admitted he sold and then orchestrated online sales of cocaine, methamphetamine, fentanyl, oxycodone and others using the alias OxyMonster.Ž The Drug Enforcement Administration says Vallerius was under investigation when he was detained in Atlanta in 2017 while en route to the World Moustache and Beard Championships in Austin, Texas. He had entered the full-beard category. Authorities say Vallerius used a browser that conceals a users true identity and was part of the Dream Market, a large online marketplace for illegal narcotics and drug paraphernalia.Report: Lake where woman found dead known for alligatorsDAVIE (AP) „ Florida wildlife of“cials say the lake where a 47-yearold woman was found dead from an apparent alligator attack has been the subject of multiple reports of gator activity. Florida Fish and Wildlife spokesman Robert Klepper told the Palm Beach Post the agency has received 11 calls about alligator activity in the Silver Lake Rotary Nature Park area since 2005. Eight permits had been issued for alligator removals since 2005, but none were removed before Friday. The most recent complaint came from a park ranger on March 26. It was about a 7-foot gator that was a threat to pets and people. Shizuka Matsukis body was found Friday, hours after authorities believe she was bitten by a 12foot alligator while she walked her dogs at a park in Davie. MORE HEADLINE NEWS FROM AROUND THE STATE adno=50538058 2018 2018Charlotte County Businesses CAMPAIGN FOR VOTES!in our Annual Readers Choice Ballot Special editionTo Place Your Ad Call 941-205-6406 ATTENTION LAST CHANCE TODeadline is Thursday, June 14th @ 4:00pm 26TH ANNUAL American Craft EndeavorsArtFestival.com(561) 746-6615An Outdoor Craft ShowJune 16th … 17th Sat./Sun. 10am … 4pmFree AdmissionDOWNTOWN VENICECraft FestivalDowntown Venice adno=54533624 adno=720735 BE YOUR OWN KIND OF BEAUTIFUL!BOTOX $10/unit2564 Commerce Parkway North Port, FL 34289 941-893-2733 Dermal Fillers* Platelet Rich Plasma (PRP)*Micro Needling Call and set up your appointment today!

PAGE 18

Page 18 E/N/C www.yoursun.com The Sun / Wednesday, June 13, 2018 LOCAL/REGIONAL NEWSPort Charlotte Honda dealership employees and their families, under the direction of general manager Brian Irvin, spent their Sunday morning cleaning up trash and debris at Englewood Beach. This is the third year the team performed the community service project at the beach. Cleaning up Englewood beach SUN PHOTOS BY MONICA AMAYALexi Romero with her sons Adrian, 4, and Colt, 6, volunteered to pick up trash with folks from Honda dealership. Tanya Rovinett along with her daughters, Savannah, 8, and Serenity, 9, hunt for bits of trash. Kayl Holt, 8, gets ready to begin Sunday mornings task. Juan Olio and his kids, Caydence, 10, and Connor, 9, look for litter, including microplastics and cigarette butts. Leslie Adams gives Carla Dodge, 4, a ride during the cleanup. Caiden Phillips, 12, came out to support his dad, Dathan Phillips, on this service project. Glen and Chrissy Davis participate in the third annual Honda dealership Englewood beach cleanup. adno=50536528 BEST IN HEARING CARERicardo Gauthier, Au.D.Doctor of AudiologyBEST OF CHARLOTTE THE LAST 14 YEARS100 Madrid Blvd., Suite #214 Punta Gorda, FL 33950(941) 505-0400www.harboraudiology.net Member FDICozrk.com/portCDOpen Online:Great Rate!Easy to open. 2.26%APY*15-Month CD SPECIALPort Charlotte1950 Tamiami Trail 24100 Veterans Blvd.Punta Gorda3855 Tamiami Trail*Annual Percentage Yield (APY) effective as of the publication date. $1,000 minimum deposit to open and is required to earn stated APY. Penalty for early withdrawal. Offer not available to brokers, 1-844-901-OZRK (6975)adno=50536970 1180 Jacaranda Blvd.,Venice € 941-497-2273 4265 Tamiami Trail, Pt Charlotte € 941-743-6644Town & Country Plaza € 41S and Handcock € In with Publix, Pet Supermarket & West Marine*Must present this ad for discounts. Mon-Fri 9-5, Sat 9-3. Retail Sales Only.GIVE DAD THE GIFT OF MOBILITY Custom Rehab Call 941-270-7309 WALKERS & Wheelchairs$50 OFF* (Only 3 available) HOSPITAL & ADJUSTABLE BED PACKAGESTurn Key Package € Bed € Mattress € Bed Rails$300 OFF* $400 OFF*Jazzys New Zero Turn Scooter $300 OFF*ALL PORTABLE OXYGEN CONCENTRATORS All Lift Chair Recliners 2, 3 & In“ nite Position Models Custom Colors & Fabrics$250 OFF*adno=54535006 Englewood Car Wash & Detail CenterDedicated Customer Service 287 South Indiana Ave.HAPPY FATHERS DAYOPEN 7 DAYS A WEEKMon-Sat 8am-5pm, Sun 8am-5pm We honor all competitor coupons.(941) 681-2167 $5.00 OffCrown Jewel Wash(Only 1 coupon per Vehicle) Exp. 6/18/18 (Must present Coupon before service) BUY A GIFT CARD FOR DAD AND GET ONE FREE!(reg.$40) (Only 1 coupon per Vehicle) Exp. 6/18/18 (Must present Coupon before service) 2018 adno=54535327 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=54535348 SWFL Yard Dawgs U13 Travel Baseball Team 2018/19 TRYOUTS Saturday June 16th @ 11am ENGLEWOOD SPORTS COMPLEX (River Road)To be eligible, players cannot turn 14 before May 1st 2019. Call Team Manager for more information Mike 484. 645. 2074 June 16th @11 am adno=50536647

PAGE 19

OUR TOWN: NEIGHBORS INSIDE: CLASSIFIEDS WEDNESDAY, JUNE 13, 2018 CHARLOTTEAs the mother of a daughter with disabilities and a teaching volunteer for Special Olympics, Sue Kabana has developed keen empathy for those with physical problems. Perhaps thats why she is investing so much of her time, talent and money to help people with disabilities experience the joy of being on the water. My daughter is my inspiration and my hero,Ž says Sue. Hayley was born with Koolen Devries Syndrome and has had 11 shunt surgeries, a rod placed in her back, open heart repair and adrenal suf“ciency. Through all the physical challenges she had to overcome, she just keeps on enjoying life with a smile on her face.Ž Hayley is especially happy when shes paddle boarding. Because of her physical disabilities, it was a full year before she could stand on the board. She kept falling off, but she happily climbed back on to try again,Ž Sue relates. Seeing how happy Hayley is on the water made Sue think how wonderful it would be if others with physical challenges could enjoy it, too. Sue spent more than two years wishing those with disabilities could enjoy our wonderful waterways. When she encountered a girl paralyzed up to her chest who longed to go out on the water, Sue realized she could make it happen with some specialized equipment. I sank every cent I had into buying adaptive paddling equipment. I had to “nd inventive ways to make it more adaptive for those without arm strength or suf“cient lateral support.Ž As an emergency nurse, Sue says, she often has to think outside the box and “nd fast solutions. She had to do plenty of that as she created Selkie Adaptive Paddle, a nonpro“t specializing in guided adoptive adventure tours for people of all abilities. The whole idea is to enable someone with disabilities to enjoy a day on the water with their friends and family,Ž she says. Its impossible to overstate how much work it takes on Sues part to make a trip like that happen. Its a lot more labor-intensive than I thought it would be,Ž she says. I could not do this by myself. It requires three tour guides with specialized training on the water and two people to get the disabled person into the boat. Just getting the heavy kayaks and boards down on the water takes a strong person. And there are hours of prep work beforehand, then more hours to load all the equipment and lug it home again.Ž That cumbersome project could be streamlined if she could “nd a permanent launch site where she could store her equipment, she says. Now, she is launching from 19th Street in Boca Grande, and is hoping Lee County Parks and Recreation comes on board to offer what is needed to assist those with disabilities. Erica Curry, who has a progressive disease that weakens muscles, has to wear leg braces just to walk. She says she never thought she would be able to enjoy a day on the water with her family „ not until Selkie Adaptive Paddle came along, that is. Thanks to Sue and her crew, I was able to have the most amazing day on the water with my family. Every minute was exiting,Ž says Erica. Sue used a transfer bench to get Erica from her car to the adaptive kayak with outriggers for added stability. After they got me on the bench it was a lot easier than I thought it would be. You just cant imagine what this meant to me,Ž Erica says. Her husband Christopher, and children, Colin, Kyle and McKenna, all thought it was an unforgettable day as they accompanied her. Colin has ADHC and doesnt do well trying new things. At “rst he was going to wait in the car for us but Sue put him on a hybrid paddleboard with a seat, and he felt safe,Ž says his mother. Colin and the rest of the family were thrilled when several manatees ”oated up to them. It was the “rst time they ever saw a manatee. The whole experience was thrilling,Ž Erica concludes. While Sue is encountering some frustrating bumps in the road as she works to bring that same experience to others with disabilities, those who know her best say she is not the type to give up. Shes not afraid to tackle the impossible,Ž says paddleboard instructor Tracie Georgiadis. Shes persistent and passionate about giving everyone the chance to enjoy a day on the water.Ž More information can be found at selkieadaptivepaddle. com or by calling 941-303-9758. Pattie Mihalik is a regular columnist for the Sun. Contact her at newsgirl@comcast.net .Shes not afraid to tackle the impossible SUN PHOTO BY PATTIE MIHALIKSue Kabanas daughter, Hayley, is her inspiration for helping people with all ability levels enjoy a day on the water.WARNING: This column contains graphic material that could interfere with your breakfast.I knew it could be trouble when my wife and I volunteered to drive our son and his wife to Orlando for a weekend at Disney. Let me be clear, it was his weekend at Disney. We stayed in the hotel with three dogs. Things got off to a bang when we dropped the happy couple off at Epcot and went to check in at the hotel about 1 p.m. We were informed no one could check in until 4 p.m. That was news to me. Since it was hot, my wife did not want to just walk around a park with three dogs, so we drove around Orlando for three hours. When we got back to the hotel around 3:45 p.m., we were informed lightning had struck (youre telling me) and the hotel computers were not operational. We could not check in yet. When we “nally checked in, we were relieved to see it was a nice room „ a king bed for my wife and me and three pooches. We are family (isnt that the song from the 70s?). I got a call from the happy couple around 10:30 p.m. saying they were ready to come to the hotel. Did I tell you I had transitioned into their personal driver? When they checked in, they were told there was no second room in my name. I called my reservation service and con“rmed I had reserved two rooms „ ah, hah. But, the second room was in our sons name. Hmmm. Next morning, waiting for the call to transport the happy couple to Magic Kingdom, I left at 7 a.m. for the real reason I went to Orlando. Hot Krispy Kreme doughnuts. When I pulled into the parking lot, I was a little concerned that the red neon HOT DOUGHNUTS NOW sign was not lit. Then I discovered the thingee that pokes the hole in the doughnuts was broken. I told them I would take doughnuts without a hole. They said come back in 90 minutes. I counted the minutes. When I returned and saw the HOT DOUGHNUTS NOW sign was on, I jumped out of the car „ hitting my knee on the door. You would think someone had shot me. I grabbed napkins in the car to stop the bleeding and waiting patiently for the bleeding to stop. Blood thinners and thin skin show no mercy. Luckily, there was a drug store next door. I walked in „ holding bloody napkins over my knee, and asked what aisle the Band-aids were on. I picked up a pack, ”exible of course, paid and went back to the car to administer some “rst-aid. One Band-aid did no good. Two, not so much. Three Bandaids appeared to stop the bleeding. Now for the doughnuts. I was in line for some delicious treats when I noticed people staring at me. I looked down and a stream of blood ran down my leg, from the Band-aids, and onto the ”oor of the Krispy Kreme. I grabbed more napkins, wiped up the ”oor and headed back to the drug store. I need bigger Band-aids,Ž I told the clerk as I headed down aisle 12. I got super-sized bandages and, for good measure, some of that stuff you spray on wounds to stop the bleeding. Im now out about $20 for blood-stopping remedies. Feeling like the head of a MASH unit, I retreated to the car, cleaned the wound „ which actually was about the size of a shirt collar button „ sprayed it and put on three super-sized bandages. Success! I celebrated by eating two more doughnuts than my self-imposed limit. The limit is to keep my cardiologist happy. Of course I could blame him since hes the one who prescribed the blood thinners. If there is a lesson here, it is dont be in a hurry to eat hot doughnuts. Or, dont volunteer to drive anyone to Orlando. Thats what rental cars are for. John Hackworth is commentary editor of the Sun newspapers. You may contact him at jhackworth@sun-herald.com .I almost bled to death at Krispy Kreme JohnHACKWORTHCOMMENTARY EDITOR PattieMIHALIKSUN COLUMNISTYears ago folks would tell me, Ill never have a computer,Ž waste of time,Ž who wants to sit and stare at a little screen,Ž hackers and viruses rule the internetŽ and my favorite, we should just go back to using the library for research,Ž or buy a 45 rpm record if we want to listen to music.Ž The times they are a changing. Today we do almost everything digitally and online. So much, in fact, that sometimes it is hard to keep track of what does what or which device we need to use for which task. Sit back, grab a cup of Joe and well take a look at some of the daily tasks we perform and how they interconnect with our devices. Lets start with email. Example: adakeep@ hotmail.com is my business email. Where can I retrieve it from? I can read it on my PC, my tablet, my phone, your PC, iPad, iPhone, virtually any device connected to the internet. All I need is the password and all my messages are revealed. This is important because I have many clients that believe they need a separate password for each device. Clients tell me they can get their mail on the tablet but not on the phone or computer or some combination there of. The password for email is the same no matter what device we use, so if we change the email password, we will have to go to Settings > Accounts and enter the new password on all the devices we use. This is true for Windows, Macs, Linux machines and all others. Just to be clear, I know some of you are saying, I dont have a password, never did. But think about this: Without a password, anyone „ and I mean anyone „ could send out emails using your email address to anyone they wanted to about any subject, benign or not. You have a password. Dont remember it? Time to reset it and update it on all the devices that receive email. Book reading has moved to the digital world as well. Many of my clients tell me they went out and bought a Kindle in addition to their other devices just so they can download and read books from Amazon. Brilliant marketing on the part of Amazon. The Kindle device is not necessary. The Kindle app is. The app can be downloaded and installed on almost any device. I have the Kindle reader on my tablet, phone and a small notebook. Why? If Im waiting in the doctors of“ce, what better way to kill time than by catching up on the next chapter of Hawkings Grand Design? Other apps such as Overdrive, Adobe Digital Editions, Kobo and many more allow to us to borrow books from our local libraries. The best part is that after so many days the books are returned automatically saving us the possible late fee. To borrow books from the library does require a library card. The card number then becomes the key to borrowing books. The haze of time makes the old days look appealing, but I think today is just “ne. Court Nederveld owns his own computer consulting and “xit service, Bits, Bytes & Chips Computer Services. He makes house calls in Punta Gorda/Port Charlotte. You can reach him at adakeep@hotmail.com or 941-626-3285.The times they are a changing Bits & BytesCourt Nederveld PHOTO PROVIDEDA manatee added to the excitement as it approached Colin Curry as he paddled in Boca Grande.

PAGE 20

Page 20 C www.yoursun.com The Sun / Wednesday, June 13, 2018 Scott Bernardo Brenda Anicet Shawn Campbell Mykayla Adams Kalie Brethold Casey Barber Carlos Bonilla-Torres Kasai Atwood Santino Canistraci Paige Almand Katherine Bundo Keagan Barnum Victoria Blanton Logan Armstrong Gabrielle Cangiano Alyssa Allred Logan Briscoe Hailey Barkley Nicole Bourgeois Alexis Baltrusch Alexis Carpenter Brihana Anderson Jessica Burzo Wilson Beleur Logan Bernhard Noah Ansel Noah Campese Symphony Alexander Asia Bridges Taylor Barber Emma Booth Brandon Ayres Ann-Marie Canto Serenda Amilcar Toni Burke Bryana Bastedo Trevor Bloom Stephanie Astudillo Sara Cani Trace Allhouse Hannah Bruglio Paul Barnes Corrine Bresky Carson Baras Helen Carrilo Christopher Anderson Brandon Caliboso Michael BergstromPort Charlotte High SchoolClass of 2018Port Charlotte High School OUR TOWN PCHS GRADUATES 2 CONGRATULATIONS TO THE PCHS CLASS OF 2018!Parkside Assisted Living and Memory Cottage wishes you all much continued success. Thank you for making Port Charlotte Proud! ASSISTED LIVING AND MEMORY COTTAGELOVE WHERE YOU LIVE941.766.74442595 HARBOR BOULEVARD PORT CHARLOTTE, FLORIDA, 33952 A SS I S T LICENSE # AL 13075 adno=50536357adno=50536498

PAGE 21

The Sun /Wednesday, June 13, 2018 www.yoursun.com C Page 21 Marissa Ceballos Kelcey Driggers Juliet Cox Ilah Figueroa Benjamin Cole Brooke Enwright Vinh Dao Hayley Christiansen Jackson Duren Jaiden Dabney Chloe Fox Mason Conrad Stephanie Evrard Sariah Dempaire-Salomon Vinchenzo Chaloupka Kiana Duncombe Adrienne Crowl Conner Flanders Whitney Conaway Rene Estravit Nathaniel Davila Bryce Cleveland Rayden Elliot Jeremy DAgostino Kaitlyn Fratina Adolfo Cortez Makenzie Ferraro David Derocher Gianna Cetrangelo Doriana Duus-Gamez Alexander Crandall Megan Flanagan Michaela Colleen Antondra Epps Madison Davies Donovan Clark Jayden Edwards Deangelo Dagastino Cassidy Francis Cassidy Cook Destiney Fernandez Meghan Denisulk Ashley Chloewinski Jennifer Duong Ariana Cruz Harris David Ford Bessie Conner-Switzer Dallas Evans Zachary Dearmond Elliot Coggins Kennedy Ellis Lindsay Daniel Kyle Fratina Sydney Cottrell Brittany Ferrentino Robert Desper 3 OUR TOWN PCHS GRADUATES adno=50537202adno=50536502 Summer Art Class Schedule $25.00/day Mondays~Wednesdays~Thursdays from 10 am to 12:30 pm 6 & older 941-624-5955 www.BisqueItStudio.comCongratulations to the 2018 Graduates of Port Charlotte High School! C o n 201 8 C h a Its Creative Fun for Everyone 1931 Tamiami Trail Port Charlotte, FL 33948adno=50536774 Benjamin Helgemo, M.D. Wen Liou, M.D.adno=505363792040 Tamiami Trail, Suite C, Port Charlotte, FL 33948941-629-4464www.helgemopediatrics.com Helgemo & Liou PEDIATRICS New Patients Welcome Most Insurances Accepted€ Newborns to Adolescents € Well & Sick Waiting Areas

PAGE 22

Page 22 C www.yoursun.com The Sun / Wednesday, June 13, 2018 Deandre Freeman Suzanne Holt Zakwani Griths Anthony Katoke Elizabeth Gibson Tristan Jackson Erneshia Harvey Sasha Garcia Shannon Ingman Wendy Guido Jayce Klass Keila Gonzalez Andrew Jolly Shania Henry Santos Gaitan Sarah Houmis Kimberly Grossano Davon Keyes Heacen Glass Luidson Jeanty Brandon Hastings Amanda George Taylor Innello Benjamin Hall Ryan Klootwyk Bryce Graybeal Thomas Joyce Hannah Hernandez Ericka Gaitan Leah Hopper Matthew Griggs Damon Keyes Chantae Gillett James Jacob Shamar Harvey Taylor Gargis Santina Innello Dallas Guy Armando Kleiss Kayla Gordon Jasmyn Jordan Hailey Hensler Logan Garcia Amber Hraback Yaileen Guerrero Logan Keys Charissa Godown Devin Johnson Samuel Heavener Connor Gerofsky Michael Issac Julia Hanson Kaelyn Griths Raif Kamili Elizabeth Hicks Marquell Jackson OUR TOWN PCHS GRADUATES 3 SUN PHOTO BY KAYLA GLEASONAshley Stark and Corrine Bresky, soon-to-be Seminoles, and Tien Le, a future Gator, all graduated from PCHS. adno=50536356 CONGRATULATIONS! Serena, We are so Proud of You!ŽLove, Your Family Y Charlotte Pain Management Center 3109 Tamiami Trail Unit 3 Port Charlotte, FL 33952 Phone: (941) 629-3000 www.painpc.comSerena Amilcaradno=50538061

PAGE 23

The Sun /Wednesday, June 13, 2018 www.yoursun.com C Page 23 Nicole KroushHailey Landsman Athalie LafailleElias Lara-Brito Katlyn KulpSeanna Lapham Dylan Landmark Nathanaelle Lauture Emily Metzger Deborah Lifer Malachi Orneas Zachary Price Devin Leacock Lauren Morse Hailey Marquardt Leonardo Peralta Joshua Reyes Jean Miraccin Jose Macario-Palacios Trinity Pacheco Skylar Razwilavich Sarah Leone Kaitlynn Murdick Kevin McLelland Alani Plummer-Harris Zion Ridgeway Sardou Milien Katherine Lockhart Jose Ortiz Gabriel Quezada Jarin Leggett Elizabeth Mullins Wesley Marshall Christina Pham Sandra Reynaga Justin Moriarty Angel Manso Sydnee Parker Liliannah Reineck Jacquelyn Lewin Scott Nosey Micah Means Thomas Predmore Dakota Robles Gianna Mignacca Hannah Lindback Ashlee Ortiz Emma Pritchett Giovanni Lee Noah Mortimer Noel Marshall Brandon Pham Alexandra Reynaga Ashley Morehouse Aidan Manalili Catherine Parker Sharicka Reid Ajah Lewin Alexis Newcomb Tyler MaNamara Eduardo Ponce De Leon Christian Rivera Makenzie Miller Tyreece Luther Ashley Osuna Scott Rabinowitz Emma Leibach Kaitlyn Mullins Taylor Mascoe Kendy Pierre Nakea Richards Matthew Morris Manthany Marcel Jonathan Pavone Malik Retemiah Tien Le Bradley Orisakwe Artemio Mendoza Christopher Price Bailey Knisley 4 OUR TOWN PCHS GRADUATES

PAGE 24

Page 24 C www.yoursun.com The Sun / Wednesday, June 13, 2018 Darnel Simpson Giordano Roma Tyler Suares Oliver Verba Stephanie St. George Kyle Schmidt Taylor Torres BreAnna Weaver Jacob Snode Milo Sampiere Savannah Thompson Kiana Walker-Hinkson William Stevenson Rahul Sharma Briaana Valenti Lillian Weller Zakiyah Wilson Kyle Smith Laisha Saba Villota Hariel Termilus Joshua Vignolini Ashley Stark Gabrielle Seibert Nicholas Tucker Matthew Wegrzyn Denim Wilson Gavin Spencer Michael Sawn Chloe Tollar Aubrey Watkins Cameron Stewart Edward Siemonski Megan VanTassel Sydney White James Woodward Venus Skowronski Lourdes Romulus Tyrece Taylor Sasha Verworren Doren Staley Brenden Schneider Ann Tran Lexie Weaver Hazen Williams Sam Soto Hadly Savisky Ella Thrailkill Ashlee Warner Raven Stevens Katelyn Shore Blake VanTassel Joseph Whisenant Karli Witt Richard Smith Edwin Saint Louis Jake Thayer Garrett Vinyard Grace Stec Nicholas Servidio Alexis Turner Kaden Weitzel Hunter Wilson McKenzie Spong Angelina Scarola Nicholas Torres Bryson Watts Patrick Strollo Megan Sikorski Cyruss Venture Makayla Wilder Hayley Youngberg Hans RodgersOUR TOWN PCHS GRADUATES 6 Congratulations to the class of 2018

PAGE 25

The Sun /Wednesday, June 13, 2018 www.yoursun.com E/N/C Page 25 7OUR TOWN NEIGHBORS C D C C C B A C C Serving South of Venice No Job Too Big or Too Small!Licensed & Insured CRC 1327653(941) 629-4966 D A Lic. # 123956Ins.# VGMD1014G5136-1 Various Lengths 12Ž thru 32Ž € Over 25 Years Experience EXPERT RESIDENTIAL & COMMERCIAL RENOVATIONS Visit:www.blueparrotconstruction.com Well Established & Many References Sun Classied Readers Find in The Business & Service Directory Sun Classied Readers Find iThBi&SiDi Call 866.463.1638 or email your ad to classied@sunletter.com Make sure they nd your business here too. $ D D 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 ONCRET C O ON C R RET R E T TE A A A A C C C Cadno=719898

PAGE 26

Page 26 E/N/C www.yoursun.com The Sun / Wednesday, June 13, 2018 8OUR TOWN NEIGHBORS L M L L L L H E H 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 Care941-706-5569 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 LL C 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 L P H H N H P 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 adno=719899

PAGE 27

The Sun /Wednesday, June 13, 2018 www.yoursun.com E/N/C Page 27 9OUR TOWN NEIGHBORS7745 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. #D18300$17,799 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 CAB EXPRESS3.6L V-6, 8-Speed Automatic, Back-Up Camera, Power Windows & Locks, Remote Keyless Entry, Sat Radio w/6-Speaker Sound System, Voice Command w/Bluetooth, Aluminum Wheels, Speed Control, Fog Lamps and much more. Price includes Finance Bonus, Must Finance w/Chrysler #D18433 $25,599 SALE MSRP $26,100 SAVE $6,101 MSRP $28,090 SAVE $4,091Kelly Blue Book & Consumers Digest Best Buy AwardMSRP $35,630 SAVE $9,031 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 #U18617SALE $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 #U18945SALE $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 $37,999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 TrendLease Special $399 per month,24mo/10K per year.$2,995 Total Due at Signing including tax, tag and all fees. No security deposit w/approved credit. Lease Special $399 per month,34mo/10K per year$2,995 Total Due at Signing including tax, tag and all fees. No security deposit w/approved credit#A18107 # A1850 MSRP $30,340 SAVE $8,341 MSRP $23,890 SAVE $6,091 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 WorldŽNew 2018 Alfa Romeo Giulia starting at $37,999 80 WRANGLERS IN STOCK. adno=54537523

PAGE 28

Page 28 E/N/C www.yoursun.com The Sun / Wednesday, June 13, 2018 10OUR TOWN NEIGHBORS 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 T T T T R R R R R R R R R T T R P P $ Make sure customers can nd your business here. Call 866.463.1638 or email your ad to classi ed@sunletter.com T Tadno=719900

PAGE 29

The Sun /Wednesday, June 13, 2018 www.yoursun.com E/N/C Page 29 11CLASSIFIEDS 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 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! 1010 OPEN HOUSE 06/13/18 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 Cour s e Pool Home on 1.5 lot s 1983 Built 1744 s q ft with Vaulted ceiling s and clere s tory window s Tiled through out awe s ome view s and privacy on thi s quiet cul-des ac s treet. $189,900 FLA GOLF PROPERTIES INC 941-698-4653 OPEN MON.-SAT. 11:00AM-4:00PM 195 HARBOR BLVD. PORT CHARLOTTE 3/2/2 Oversized Garage, Designer Ceiling, Travertine Floors, Solid Wood Cabinetry, Granite, Impact Glass, Spray Foam Insulation. MODEL HOME $240,000 Call Julia 941-258-3739 PORT CHARLOTTE 3/2/2 Open House June 16th 12-3PM 4154 Attaway Ln., Dbl Lot Gulf Cove, Tropical Breeze Realty $222,200 941-883-4750 1010 OPEN HOUSE Resort Style 55+ Community OPEN HOUSE WED 10-2P 27110 Jones Loop, PG Preview our homes @ www.venturalakes.net 941-575-6220 1020 HOUSES FOR SALE $169,900. New Custom Homes From $169,900. on Your Lot or Ours. Custom 3/2/2, 1600+ sf., Classic Series. Prompt Delivery. Reliance Project Mgm`t Call Today For Plans & Your Tour! CGC#1512533 941-468-8300 SELLING YOUR HOME, CONDO, OR LOT? WE CAN HELP YOU. Advertise your home, condo, or lot with us and reach over 150,000 readers in Charlotte, Sarasota, & DeSoto Counties and online everyday. Ask about our 90 day special. Call one of our classified experts for all the details at 866-463-1638 Realtors Welcome! 4 SPORTSMAN LANE, ROTONDA. LAKESIDE2,577 SQ. FT. CUSTOMPOOLHOME. NEWROOF, GRANITE,OVERSIZEDLOT! $359KCALLTERRYLONGALWAYSLONGONSERVICEWITHKW REALTYGOLD TOVIEWORSEEWHATYOUR HOMEISWORTHINTHISMARKET! 941-830-2347 NEW CUSTOM HOME 1493 Navigator Road Beautiful NEW Construction 3 bdrm, 2 bath, 3 car garage, Home on Deep Creek Golf Course. 2,000 sq.ft. All Custom Upgrades. $299,900 941-626-7682 NORTH PORT3/2/2POOL HOME! 1841 SF, DESIGNERTILE, DEN, GREATROOM, LARGELANAI, ALLNEWSS APPLIANCES, ALLNEWCARPET, CATHEDRALCEILINGS& MORE!! $247,500. RICHARDLUNDGREN, HORIZONREALTYINTERNATIONALOFVENICE. 941-276-0029 F i n d y o u r B e s t F r i e n d i n t h e C l a s s i f i e d s NORTH PORT 7956 Hyde Park Ave., PERFECT FIRST HOME, RETIREMENT HAVEN OR INVESTMENT! Ideally located 2-bedroom, 1-bath 1100 SF block home with 1-car garage on fully-fenced oversized lot in the heart of North Port, just one street behind the library in a lovely quiet neighborhood around the corner from parks, churches, banks, shopping and restaurants, and only minutes from I-75. City water and sewer! Not in flood zone! Security system. $117,700 Patty Gillespie Remax Anchor 941-875-2755 1020 HOUSES FOR SALE NORTH PORTCottage home with picket fence. Two Bedrooms, 1 Bath. Big fenced yard. Studio/ workshop. Nice updates. $110,000.00 Freya Fuller Premier Sotheby's International Realty 941-223-1644 PORT CHARLOTTE 14518 Bridgeview (Riverwood) BETTER THAN NEW, TURNKEY FURNISHED, WITH MILLLION-$$ VIEW IN GATED GOLF COMMUNITY! Magnificent 1800 SF 3/2/2 heated pool home with extended lanai on premier oversized lake-front and golf view lot. Gorgeous sunset views! On cul-de-sac at end of tranquil tree-lined street, within waking distance of community center, fitness center, golf shop and on-site restaurant Electronic hurricane shutters & MORE! PORT CHARLOTTE'S MOST PRESTIGIOUS ADDRESS! $489,900 Patty Gillespie Remax Anchor 941-875-2755 PORT CHARLOTTE $217,450 Almost NEW, Best Price!! Built in 2015. Villa Milano is a lovely gated, deed restricted community so convenient to all things! The 1874 sq ft 3 bd, 2 bath, 2 car gar home enjoys a huge 10x30 screened lanai. Call Pat Walker 941-276-4674 REMAX Anchor Realty GETRESULTS USECLASSIFIED! PORT CHARLOTTE 15349 Mille Fiore Blvd., WATER-FRONT with ULTIMATE PRIVACY in NW Port Charlotte's expanding GATED COMMUNITY of Villa Milano, Spectacular custom 1-owner Mediterranean design 2200 SF LIGHT, BRIGHT, open great room comcept with formal dining room, 3-Bedrooms + Den/Office. Low HOA ($98/MO) $340,000 Patty Gillespie Remax Anchor 941-875-2755 SOUTH VENICENEW HOME BY BUILDER 3/2/2 SPLITPLAN. NEARBEACHYETQUIETAREA! CLOSETOAMENITIES! $309KSARASOTAREMODELINGINC.941-893-7326 Venice Jacaranda West 2/2/2 New roof, a/c, windows, elec, replumbed. Ready to move into. Will consider lease purchase. $247,000 For sale by owner 941-492-5050 1030 WATERFRONT HOMES 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 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 1030 WATERFRONT HOMES PORT CHARLOTTE Old Grassy Pointe 3/2/2 Sailboat Home 3263 Sq ft/ 2034 under air, direct access, s/s kitchen, j acuzzi, all tile, tile & screened lanai, 10,000 lbs lift, Private Sale. $396,000 (239)464-3185 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 T urnyou r trashinto cash! Advertise youryard sa l e! 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 VENICE Light & bright in resort style 55+ Venetian Falls. $30K in upgrades, New Trane A/C, 2bd/2ba plus Den. S. Preserve view. $299,900 Owner/Agent Bright Realty. 941-735-7036 1090 MOBILE HOMES FOR SALE VENICE RANCH MOBILE HOME ESTATESWALKING DISTANCE TO PUBLIX & CVS No Dogs, Cats ok! Call Mike 941-488-5672 www.VeniceRanch.com $25,000, 24x36, 2bd, 2 bath, Furnished. Handyman Special 24x36, 2/2 with screen room. As is $8,000 1095 MANUFACTURED HOMES FOR SALE NEW 3/2 DblWide Delivered & Set-Up on Your Lot w/ Skirting, Steps & Air! Only $56,795. + Tax. Financing For ALL Credit Scores Avail! Prestige Homes, Punta Gorda 941-637-1122 ADVERTISE In TheClassifieds! PUNTA GORDA 29200 Jones Loop Rd #517, 2/2 plus den, 4 car carport, 1680SF, Open Con cept, Newly updated Decor, partially furnished, New Roof 2017. On Golf Course & Water. Large Lanai.$109,900 614-560-4784 PUNTA GORDA-EAGLEPOINT55+ RESIDENTOWNEDPARK. 2006 DOUBLEWIDE. 2/2, F URNISHED INDOORLAUNDRY, LARGEDOUBLEDOORSHED, 1 1/2 WIDEINSULATEDCARPORT. ALLSTANDARDSIZEAPPLIANCES. T URN -K EY MOVE INREADY! WALKTOPOOL, SOCIALHALL, PICNICAREA, FISHINGPIER, SHUFFLEBOARD& MUCH MORE!! $135,000.941-575-1054 SAVE 25% UP TO $25,000 OFF THE PURCHASE OF YOUR NEW HOME! 55+ COMMUNITYW/ AMENITIES! 701 AQUIESTADRPUNTAGORDA, 33950 BUTTONWOODVILLAGE.COM941-212-1516 1110 OUT OF AREA HOMES BLUE RID G E M O UNTAIN S LOG CABIN on 1/7 acres in WNC. Panoramic views from ridgetop setting. 1232 sf w/half basement and easy access. Only $179,900. Call 828-286-2981. BLUERIDGEMTNSLOG CABIN ON1.7 ACINWNC. PANORAMICVIEWSFROM RIDGETOPSETTING, 1,232 SF W/HALFBASEMENTAND EASYACCESS. ONLY$179,900 (828) 286-2981 1210 HOMES FOR RENT 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 PORT CHARLOTTE 21680 Edgewater Dr. 3br/2 + gar $1500/mo 1st + 2 mth sec dep. Mar y 941-626-0125 1210 HOMES FOR RENT 1/1 With Den & Storage Shed, Holdern Ave. P.C., $700/Mo 2/1 Lanai, Sandhill Pines Comm. Pool & Tennis. Kings Hwy., P.C. $850/Mo2/2/1 Family room, New Carpet, Pinetree St., P.C. $1000/Mo2/1/CP Pool Service Inc., Starlite Ln., P.C. $1050/Mo 3/2/1 Tile & Laminate Floors, Florida room, Lanai, La Brea St., N.P. $1050/Mo 3/2.5 Bath, Spacious Townhouse, 2 Lanais, Vick St., P.C. $1300/Mo*We Welcome NEW Listings* AWARD WINNINGSUNBELT MGT. SERVICES RENTALS COMPLETE LISTINGS (941) 764-7777 sunbeltmgtservices.com 1320 APARTMENTS FOR RENT VENICE ISLAND EFFICIENCY1 & 2 br, Call for Details. No Pets, 1 Year Lease 941-416-5757or 323-6466 1350 EFFICIENCIES FOR RENT HARBOUR HEIGHTS c l ose to river, newly renovated efficien cies w cable & internet, Sunny brookMotel 941-625-6400 Findthe newYou intheClassifieds! 1360 ROOMS FOR RENT PORT CHARLOTTE U n f ur nished Room for Rent. Call Joe 941-204-3528 1390 VACATION/ SEASONAL RENTALS PRIVATE WINTER GET-AWAY RENTTHISLIKENEWŽ VERY LARGE, 2 BED/2 BATHPRIVATE HOME. BEAUTIFULLYAPPOINTED ANDTURN-KEY. HEATEDPOOL. CAPEHAZEAREAJUSTMINUTES TOBOCAGRANDE. SOCLOSETO MANYBEACHES& BAY. BRINGYOUR BOAT. PRIVATEGARAGE. LARGE DECKW/LAKEVIEW. RENTINGOCTOBER2018 THROUGHMARCH2019. ALSOAVAILABLETOPURCHASE.CALL941-769-0200 1500 LOTS & ACREAGE SELLING YOUR HOME, CONDO, or LOT?We Can help you.Advertise your home, condo, or lot with us and reach over 175,000 readers in Charlotte, Sarasota, & DeSoto Counties and online everyday. Ask about our 90 day special.Call one of our classified experts for all the details at 866-463-1638 Realtors Welcome! 1515 WATERFRONT LOTS OSPREY W OF 41 SPANISH POINT 3 Lots to Bay with Bay view and access. Oak Canopys, fishing pier, 4 parks, $165K 941-475-1379

PAGE 30

Page 30 E/N/C www.yoursun.com The Sun / Wednesday, June 13, 2018 12CLASSIFIEDS 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 SOCIOLGY INSTRUCTOR Full-time (10-month) faculty position to teach Sociology courses. Starting date TBD. Masters degree with a concentration in Sociology (18gsh). Doctorate pref. Post-secondary teaching and distance learning experience strongly pref. Competitive salary plus a comprehensice benefits package. Application review begins: 7/10/18. Please visit http://sfsc.interviewexchange.com for applicatio n and detailed posti ng. 863-784-7132. EA/EO. 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 GETRESULTS USECLASSIFIED! 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 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 C DL C LA SS A S EMI-DRIVER to Haul Trees & Assist w/ Load ing. Exp. of Equip. Operating. 941-539-2216 Habla Espanol DEAN CONSTRUCTION INC. ISNOWHIRINGCARPENTERS FORFRAMING, SIDING& DECKSFORENGLEWOOD& BOCAGRANDEAREA. TOLLSPAID. MUSTHAVETOOLS& TRANSPORTATION. 941-475-5095 LEAVEMSG OREMAILDEAN.CONSTRUCTION.INC@GMAIL.COM30 N. MCCALLRD. ENGLEWOOD. 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 HOME HEALTH AGENCY seeks experienced Scheduling Coordinator Home Health Aides / CNAs Retirees Welcome, Only qualified need apply. TOP PAY! Email Resume to: KPaine@Sunletter.com 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 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 T urnyou r trashinto cash! Advertise youryard sa l e! MAILROOMTHE CHARLOTTE SUN NEWSPAPERPart-time positions available. No Experience necessary. Be able to lift at least 20 lbs., willing to work flexible hours, able to work days or evenings.To fill out an Application Apply in person Mon.-Fri. 9-5 The Charlotte Sun Newspaper 23170 Harborview Road Charlotte Harbor, FL Please, No Phone Calls We are a drug and nicotine free workplace Pre-employment drug and nicotine te sting req uired PAGE DESIGNERThe Charlotte Sun is looking for Full-Time layout/design help. InDesign experience is helpful. Job involves evenings and weekend hours. Send resume to nlane@sun-herald.com The Sun is a drug/ nicotine-free workplace. Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! 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 SPRINGS FARMS in Fort Mill, SC is accepting referrals through the State Workforce Agencies for 12 farmworkers. The job includes duties associated with the planting, cultivation, transplanting, harvesting, and maintenance of fruits and vegetables. This work can require standing, walking, stooping, bending, and lifting up to 50 pounds for long periods of time outdoors in all weather conditions. This is a tempo rary position from 8/7/18 to 11/15/18. Threefourths of an avg. of 40/hrs/wk guaranteed. Work tools, supplies, equipment provided at no cost. Housing will be provided without cost to workers who cannot reasonably return to their permanent residence at the end of the work day. If applicable, expenses for subsistence & transportation to the worksite will be provided. Employment eligibility checked on all a pplicants. Wage rate $10.95/hr. Apply for this job at your nearest State Workforce Agency or the South Carolina Department of Employment and Workforce PO Box 995 Columbia, SC 292022 reference job # 790009. C a s h i n w i t h C l a s s 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 LADYHAIR S TYLI S T SEEKING MALE 45-70for dining, movies, conversation. 941-201-9853 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! 3020 PERSONALS W ELL MANNERED trim & f it, easy to talk with Gentleman. Seeks slender lady for quality live in relationship in my waterfront home in Punta Gorda. FREE. 941-916-9106 or Cell 941-875-8000 3065 BIBLE STUDY & CHURCHES CAL VAR Y BIBLE CHURCH 1936 E. Venice Ave. Venice Friday at 9am. Study features video teachings of noted Bible Scholars on various subjects. For more info. Call Rev. Jones at: 941-485-7070 or visit www.CBCVenice.com CERTIFIED CHRISTIAN COUNSELING941 -876-4416Liberty Community Church North Port Charlotte Charlotte County House of Prayer Mondays beginning May 7th at 7pm The Omega Course A study of the end times 992 Tamiami Trail Unit I Port Charlotte 941 249-8946 cchop.org COMMUNITY CENTER 4PM 7PM each Wednesday. Christ the King Lutheran Church, 23456 Olean Blvd. PC, Open to All Ages. For more info 941-766-9357 FAITH BUILDERS A Basic Study to Build your Christian Faith. Call Pastor Gumm at Christ the King Lutheran Church for times. 941-766-9357 Port Charlotte GATEWAY WORSHIP PRAYER & HEALING ROOMS If you need healing, we want to pray with you! Our prayer teams are available to minister to you every Thursday 7:30 pm-8:30 pm. For information call 863-832-4418 5377 Dunkin Rd., Punta Gorda 33982 Jesus Still Heals Today! Lut h eran C h urc h o f t h e Cross 2300 Luther Rd., Deep Creek Bible Study Thursdays 10-11:30 and Sundays @ 9 AM Questions and/or Info (941) 627-6060 NEW BIBLE STUDY BEGINNING SUNDAY MAY 6TH @5PM. Journey To Discovering and Using Your Spiritual Gift. New Hope Baptist Church Fellowship hall. 2100 Englewood Rd. Eng. FL 34223 A light supper will be provided. Public is invited and encouraged to attend. $10/ Workbook fee. www.NewHopeBC4U.org To register or for more information, call the church office at 941-474-7647 or e-mail kay@newhopebc4u.org. 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 S PIRITUAL EXPL O RATI O N DISCUSSION: Your Journey to Spiritual Freedom,Ž Sat. June 16, 3:00 p.m., North Port Library, Juliano Room, 13800 Tamiami Trail, North Port. Beyond Meditation: Learn Creative Techniques to Explore Past Lives, Dreams, Soul Travel, Spiritual Guides, and Personal Awakening. Fellowship and free booklet. A free discussion for people of all faiths. Presented by Eckankar. 941-766-0637 www.h earhu.org UNIQUE & INFORMATIVE DVD Every Sunday @ 6pm. Disussion After at El Jobean Baptist 941-769-6291 3090 LOST & FOUND LOST Cat: REWARD Grey tiger-striped fixed female, manx. Lost 5/15 around Cannon St., David & Gillot St. Call 941-697-4414 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 3094 EDUCATION AVIATI O N Grads work with JetBlue, United, Delta and others Start here with hands-on training for FAA certification Financial Aid if qualified Aviation Institute of Maintenance 888-242-2649 3095 EXERCISE CLASSES G ULF CO A S T A C UPUN C TURE 151 Center Rd. Wednesdays 5:30pm Thursdays 9:00 am Saturdays 8:30am YOGA FOR BEGINNERS Proceeds to Venice Wildlife Center Call Rick or Mary 941-488-1769 3096 RELIGION CLASSES BEGIN YOUR DAY IN BIBLE STUDY Christ the King Lutheran Church, 23456 Olean Blvd. Tuesdays 10AM-11AM. For more info 941-766-9357 Port Charlotte F AITH LUTHERAN CHURCH 4005 Palm Drive, Punta GordaVarious Days & Times CONFIRMATION/BIBLE STUDY Adult Infomational Class 941-639-6309 START YOUR DAY RIGHT Bible Study Thursdays 10:00-11:30 LUTHERAN CHURCH OF THE CROSS 2300 Luther Rd., Deep Creek and Sundays at 9:00 a.m. Questions and/or Info (941) 627-6060 3097 OTHER CLASSES KRIYA YOGA MEDITATION with Linda Weser, 4 p.m. every Monday. FREE; Open to the public. 941-276-0124 5000 BUSINESS SERVICES AN OCCUPATIONAL LIC may be required by the Cit y and/or County. Please call th e appropriate occupational licensing bureau to verify. 5006 ALUMINUM ALL AMERICAN RENOVATIONS LIC& INSUREDFAMILYOWNED& OPERATEDSPECIALIZINGINRESCREENING,BUILDINGANDREPAIRING. SCREWCHANGEOUTS PRESSUREWASHING& PAINT-INGPOOLCAGES, LANAIS,FRONTENTRYWAYSETC... 941-915-3381 SERVINGSARASOTACOUNTYFREEESTIMATES 5050 ADULT CARE HONEST, CARING PERSONALASSISTANT AVAIL. TOCAREFORYOUR LOVEDONE! I WILLCAREFOR YOURSASI DOMYOWN! DR. APTS, LITECLEANINGAND MEALPREP, ERRANDS& MUCH MORE. (941)-979-2887 5051 CHILD CARE ALL CHILDCARE FACILITIES MUST INCLUDE, WITH ADVERTISEMENT, STATE OR LOCAL AGENCY LICENSE NUMBER. FLORIDA STATE LAW requ i res all child care centers and day care businesses to register with the State of Florida. The Sun Newspapers will not knowingly accept advertising which is in violation of the law 5054 CONTRACTORS EDWARD ROSS CONSTRUCTION Services, Inc. 941-408-8500 pool cages, Scr. lanais, etc... JLS ENTERPRISES INCQuality & Dependability Remodeling Painting Additions Drywall Carpentry Repairs Odd Jobs & more. STATE CERTIFIED LIC #CRC033392941-468-9701 5057 CONCRETE RICH LANDERS STUCCO, INC. Honest, Reliable work! LIC/INS New Const & Remodels. Rusted bands & wire lathe repair. spraycrete & more (941)-497-4553 POOL DECKS, Driveway Designs Garage Floors Patios and more. QUALITY Lic 941-375-1103 Insu 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

PAGE 31

The Sun /Wednesday, June 13, 2018 www.yoursun.com E/N/C Page 31 13CLASSIFIEDS 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! 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 ROBS ON THEMOVE i nc. 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 T urnyou r trashinto cash! Advertise youryard sa l e! 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 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! 6000 MERCHANDISE GARAGE SALES 6001Arcadia 6002Lake Suzy 6003Deep Creek 6004Port Charlotte 6005Punta Gorda 6006North Port 6007Englewood 6008Rotonda 6009Gulf Cove 6010S. Gulf Cove 6011S. Venice 6012 Venice 6013 Nokomis/Osprey 6014 Garage Sales 6015Flea Market 6020Auctions MERCHANDISE 6013 Moving Sales 6025Arts & Crafts 6027Dolls 6030Household Goods6035 Furniture 6038 Electronics 6040TV/Stereo/Radio6060Computer Equip6065Clothing/Jewelry/ Accessories6070Antiques & Collectibles 6075Fruits/Veges 6090Musical 6095Medical 6100Health/Beauty 6110 Trees & Plants 6120Baby Items6125Golf Accessories6128Exercise/Fitness6130Sporting Goods 6131 Firearms6132 Firearm Access. 613 5Bikes/Trikes 6138Toys 6140Photography/Video 6145Pool/ Spa & Supplies6160Lawn & Garden6161 Outdoor Living 6165Storage Sheds/ Buildings6170Building Supplies6180Heavy Constr. Equipment 6190Tools/Machinery6220Office/Business Equip & Supplies6225Restaurant Supplies 6250Appliances 6260Misc. Merchandise 6270Wanted to Buy/T rade 6004 PORT CHARLOTTE GARAGE SALES FRI &SAT 9-12 4114 KINNEY ST, 33948 MOVING SALEFurniture, Wicker, Household Goods, Too much to list. 6007 ENGLEWOOD AREA GARAGE SALES FRI. JUNE 15 9-2PM860 PALM AVE. BOCA GRANDE KINGBEDSET, SOFA, EASY CHAIRS, STERLING, FLOOR&TABLELAMPS, ENDTABLES,SHELLCOLLECTION, LOTSOF DECORATIVE, AREARUGS,PATIOSETS& CHAISES, LADYS CLOTHES6 & 8, HANGING SHELVES, LINENS& KITCHEN.SEEPHOTOS& DETAILS WWW.ESTATESALES.NETSALEBYJULIEMCCLURE 6011 S. VENICE AREA GARAGE SALES FRIS AT. 7: 30 AM?? 218 Coronado Rd. Furniture, Dishes, Jewelry, Clothes, Good Stuff!! PSYCHIC FAIR2nd & 4th Sat. Every month 10am-3pm TOP READERS $15/15 min ANGEL MINISTRIES 2269 S. Tamiami Trail Venice 941-492-4995 www.angelministriesfl.org 6020 AUCTIONS BAR STOOLS (2) G ray l eat h er c hairs. Hgt. 33Ž undercounter. $40 941-697-1469 COO LER 1upright handle 1 side handles $10 941-429-1573 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 ART EASEL C ezanne f ree standing tripod,wood, good con dition $50, OBO 941-426-0825 A RT S UPPLIE S water color w/case $20 941-426-0825 CARVING KNIVES f or woo d carving $50 941-218-4502 DIETZEN NATI O NAL DRAWIN G INSTRUMENTS w/orig.case Antique $25 941-639-1517 F O LK ART hand cra f t floor lamp Cast iron base $150, OBO 941-629-6429 6025 ARTS AND CRAFTS F O LK ART L G G rouper Fish Handmade Copper Double sided $200, OBO 941-629-6429 6030 HOUSEHOLD GOODS A IR CO MF O RT Air Mattress / Foundation King Looks like new. $225, OBO 941-485-0681 AS IAN LAMP S f our nice table lamps $10 941-426-0825 B OO K S L O VE Inspired, 2 5 paperback books in excellent condition. $15 941-628-5293 BREAD Bakery Machine Panasonic Great Machine w/book. $50, OBO 941-743-0399 C ALPHAL O N UTEN S IL S 6 different available. $10 each $10 941-743-0399 CHINA 83PC serves 12 11 serving pieces, white, platinum edge, LN $100 941-830-0524 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 D O LPHIN PI C TURE Excellent and signed. $95 941-743-0399 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 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 G RIDDLE COO L Touch Base Presto 10 1/2Ž X 20 1/2 cook area $15, OBO 941-769-3475 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 RIENTAL C ARPET 8X10 Red/multi color $75, OBO 609-618-2082 OVEN KENMORE a l so h ave microwave oven & old fridge cheap $50 941-445-5619 PI C TURE S VARI O U S styles, sizes nice frames call for pics $25, OBO 941-426-0825 TABLE C L O TH 63 X1 0 4Ž 1 2 napkins, white damask, no iron NEW in pkg $40 941-697-0501 TRAY VINTA G E C romwell hammered alum 12x21 handles vil lage scene $15 941-830-0524 TV 5 2 Ž S AM S UN G $175 941-249-3922 V I C T O RIAN PI C TURE Frame Oval ornate rare, call for pics $100 941-426-0825 W HITE WI C KER DB/DR N S 6 DR HI/BY Mir Lamp Toy Ches $450, OBO 941-408-7535 6031 HOLIDAYITEMS 7 BARBIE d o ll s $ 12 each $12 941-218-4502 6035 FURNITURE 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 MATTRE SS & B O X Q UEEN $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 C HAIR C U S HI O N S new 21X21X4 in Riverwood $6 239-849-9815 CHINA CABINET a ll natura l wood/glass 54X17X8 delivery 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 COFFEE/SIDE TABLES(9) various sizes and shapes starting at $10, OBO 941-307-9211 CO U C H FABRI C f lowers/blue background 84X34X26 delivery extra $125 941-202-3696 CO U C H FLEX S TEEL C ream Color background w/ lighter cream rose pattern. Excellent cond. $350 941-716-6867 CO U C H S LEEPER S o f a Red, Good shape, $175 315-371-5827 North Port 6035 FURNITURE CO U C H T O MMY BAHAM A wicker Excellent con. light wicker $150 941-661-2667 DINETTE S ET hand-painted all wood 24Ž tabletop 2 handmade chairs $150 941-275-5837 DINETTE SET TALL wroug h t iron 30Ž table+2 fabric chairs like new $200 941-307-9211 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 DININ G S ET 4 8 Ž mahogany table top 4 metal frame black chairs $125 941-275-5837 DININ G S ET 54Ž glass top on column+4 fabric upholstered chairs $200 941-307-9211 DINING SET PATIO 44X44X29 glass table 4 metal cushioned chairs $100 941-275-5837 ENTERTAINMENT CENTER 4pc. Entertainment Center TV in cluded. Traditional Mahogany) $400, OBO 847-525-7850 FILIN G C ABINET 4 Drawer Solid Red Oak 21 x 24.5 x 54.5 $350 941-460-9540 F O LDIN G C HAIR S (4) metal black exc. cond. $20 941-585-8149 I BUY FURNITURE Or anything of value! 941-485-4964 LAZYB O Y WALLHU GG ER great condition $225 941-5804460 LOVESEAT G oo d l eat h er, h ave photo located in PGI $50, OBO 239-887-0598 LOVESEAT MULTI TAN CLEAN NO PETS $35 941-202-9172 MATTRESS &BOX QUEEN PILLOW TOP GREAT SLEEPING $200 941-391-6377 MATTRE SS Q UEEN BEAUTYREST & box-spring & steel frame $200 941-307-9211 MATTRE SS Twin. good condition$50 941-257-5500 BED MATTRESS & BOX $100 941-629-5550 MATTRE SS E S TWIN TW O + 2frames+2headboards+1nightstand $150 941-275-5837 METAL F O LDIN G C HAIR S 8 CHAIRS ex. cond. $20 941-391-6377 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 RE C LINER S by Natuzi Leather, off white, good cond. $100 941-662-5801 S E C T. SO FA 5pcs by Thomasville light color with stripes, clean, good condition. $100 941-662-5801 S IDEB O ARD/BAR SO LID WOOD-3 GLASS DOORS UP $235, OBO 941-485-2030 S LEEPER CO U C H f loral design 79X35X30 delivery available $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 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 V ANITY DRE SS ER with Mirror Dark Brown 18Ž W x 32Ž H x 14Ž D $110 941-460-9540 W IND SO R R OC KER nichols & stone.solid maple.like new $75 941-235-2203 6038 ELECTRONICS 2 WAY RADI O M O T O R O L A new $40 941-218-4502 A PEX DI G ITALDVD Player & Remote Leave Message $20 941-286-8222 B OS E 200 1 B OO K S HELF DIR./REFLSpeakers Leave Message $40 941-286-8222 JV C D O UBLE C A SS ETTE Deck Player/Rec. Leave Message $30 941-286-8222 O NKY O TX930 Tuner/Amp Leave Message $50 941-286-8222 6040 TV/STEREO/RADIO ENT. C ENTER O ak 5 9 x7 3 up to 40Ž TV +electronics lighted disp area $250 941-613-2854 TV 14Ž PANA SO NI C WITH VCR, GOOD FOR RVS $35 941-257-5500 TV CO N SO LE dark wood. 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 6060 COMPUTER EQUIPMENT COMPUTER DESK TOP DELL Inspiration 3847 keyboard and speaker $140 941-697-0794 6065 CLOTHING/JEWELRY ACCESSORIES BEADED JA C KET beauti f ul purple w/sequins sz S great condition $50, OBO 941-426-0825 MINK S T O LE Beauti f ul $ 15 0 941-875-8319 6065 CLOTHING/JEWELRY ACCESSORIES MEN S RIN G elec. blue topaz. size 12 tcw 2.65 cts $65 941-554-2140 MENS SHIRTS & PANTS a lmost new-many to choose each $2. to $3 941-639-1517 RIN G S M O KEY Q UARTZ and white topaz mens tcw 7.4 cts size 9 $60 941-554-2140 S H O E S womans sz5, new in box ,Gravity Defyer, Mary Jane style, Bone $30 941-554-2140 6070 ANTIQUES COLLECTIBLES 1907 ROLLS Sil ver Gh ost 1 : 24 model with display case CO A mint $75, OBO 941-697-0501 20 CIRCUSI tems 1960 s, 70 s Tix Posters most at $5 thru $15 941-676-0437 ALWAY S BUYIN G ANTIQUES, ART, SILVER NEW ENGLAND ANTIQUES (941) 639-9338 BEER S TEIN/MU GS collectible for Fathers day 2 for $25 or ea. $15 941-639-1517 BUYIN G O LD M O NEY SILVERCOINS & PAPER MONEY. 941-626-7785 COINS P roo f an d m i nt sets $7 781-956-8891 DEPRE SS I O N G LA SS collec tion of pink depression glass $250 941-391-6090 F O LDIN G C HAIR S Leg-O-Matic Mahogony Sla t Back $75 941-613-2854 GOLD COIN $5 I n di an 1911 $460 781-956-8891 HARRY P O TTER Jacket Univer sal Studios, NEW $30 863-494 5 918 HUMMEL & R O YAL D O ULT O N FIGURINES mint, vintage estate pcs ea. $80 941-639-1517 NY MET S Jacket New MLB j acket $30 863-494-5918 PLATE S S P O DE 200 Anniver sary Reticulated Cabinet floral print (2) ea $10 941-830-0524 PRE 1 982 C opper Pennies 60+LB @$3 per pound $180, OBO 941-769-3475 S ILVER CO IN S u.s.silver coins $75 781-956-8891 S ILVER D O LLAR S 1 8 7 8 to 1935 $25 781-956-8891 S TAR WAR S canvas picture Brand new. Original price 49.99. $30, OBO 941-628-5293 STAR WARS D art h V a d er f ace Metal, brand new, priced 59.99 $40, OBO 941-628-5293 STAR WARS D art h V a d er M eta l brand new, priced 69.99 $40, OBO 941-628-5293 S TAR WAR S R 2 -D 2 Metal, b rand 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 4 00 C DUNIT SONY A-1 AND REMOTE $200 941-249-3922 FENDER ELECT JOE WALSH autographed Mex Made wall mount $475 941-408-7535 FENDER ELE C T. J O E WAL S H autographed Mex Made wall mount $475 941-408-7535 GUITAR W as h b urn acc.an d elect. $350 786-306-6335 O R G AN, L O WREY EX 300 FAN FARE, Over 75 Song Books. $200. Exc. 941-626-2640 6095 MEDICAL BED S IDE CO MM O DE O R SHOWER CHAIR LIKE NEW Each $25 941-268-8951 DELUXE WALKER S EAT stor age breaks more orig 249 ne w $85 941-580-4460 HOVEROUND POWER Wheel chair Great con .New Batery & wheels $449 941-426-4076 KNEE SCOOTER Fat Tires Heavy Duty with Bas ket $100, OBO 941-769-3475 LUN G C AN C ER ? And age 60+? You and your family may be entitled to sig nificant cash reward. Call 855-259-0557 for info.No risk. No money out of pocket. RE C LINER Electric li f t chair up/down sleep orig 1100 $349, OBO 941-580-4460 SCOO TER C ARRIER, C om plete. $200. 941-626-2640 WHEEL CHAIR H eavy D ut y $70; Walker 4 wheel w/ sea t Like new $50; 3 wheel walker $25 941-875-8319 W HEEL C HAIR LT.WT. gc. f olds, foot rests, pads $35 941-204 6375

PAGE 32

Page 32 E/N/C www.yoursun.com The Sun / Wednesday, June 13, 2018 14CLASSIFIEDS 6095 MEDICAL W HEEL C HAIR S TANDARD Looks Like New $75 941-268-8951 6100 HEALTH/BEAUTY BATHR OO M SC ALE taylor. lg. size. ex. cond. $25, OBO 941-235-2203 TREADMILL GOO D cond.measure dist.rate etc. $50, OBO 941-204-6375 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 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! BUTTERFLY NE C TAR TREAT S CHAYA, PAGODA, CASSIA, CORAL $8 941-258-2016 FERN S MA C H O or B OS T O N lush tropical in 3 gal pot $8 941-258-2016 FL O RIDA AV OC AD O / CITRUS/ROYAL Poinciana/Jat ropha $10 941-202-3696 FRAN G IPANI JATR O PHA oyster pineapple pothos snake spider lily $5 941-202-3696 GROUND COVER s h a d e, purpl/grn stripe. MASSIVE specimen! $10 941-258-2016 Treemendous Tree, Inc. NURSERY PINEAPPLE PLANTS fruiting $30/ea SNOW QUEEN HIBISCUS 7 gal $25.00 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 6125 GOLF ACCESSORIES GO LF BA G Brand New, Naples Bay, tan/navy, lots of storage & pockets $150 941-740-0357 GO LF C LUB S A SS T S ome le f t hand EACH $2 941-268-8951 GOLF SETS PRO .putters, quality $75 786-306-6335 GO LFUMBRELA Large new $10 941-218-4502 NINE GO LF C LUB S irons including putter and wedge $20 863-494-5918 S EVEN GO LF clubs Wilson, Dunlop, Tommy Mann $35 863-494-5918 S WI SS ARMYKNIFE new GOLF PROŽ„BARGAIN! $15 941-639-1517 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 6126 GOLF CARTS CLUB CAR PRECEDENT $2995 RECONDITIONED 4 PASSENGER GOLF CART White w/Tan Top Flip Down Rear Seat CROWN BATTERIES $New Yellow Jacket Cables$ Battery Meter Factory Upholstery Head & Taillights Flip Down Windshield Chrome SS wheel caps All New Bushings Fresh Tires, Brakes, Mirror 48 Volt Charger, STK#R7 CALL: 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE Club Car Precedent $3595 RECONDITIONED 4 Passenger Golf Cart Tan w/Tan Top Flip Down Rear Seat BRAND NEW BATTERIES $New Yellow Jacket Cables$ Battery Meter Factory Upholstery Head & Taillights Flip Down Windshield Chrome SS wheel caps All New Bushings Fresh Tires, Brakes, Mirror 48 Volt Charger, STK#R8 Call: 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE PASSION PINK Custom Build 2014 Club Car Precedent BRAND NEW BATTERIES Custom Pearl Pink Paint Tuck & Roll Upholstery NEW Yellow Jacket Cables NEW New Bushings NEW Folding Windshield NEW Head and Taillights NEW SS Wheel Covers New Rear Seat AVAIL. New Tires, Mirror Top and Charger STK#1823 $4995 941-769-1431 Delivery Inc. 25 MI. Visit DarsGolfCarts.com NO TEXT PLEASE 6128 EXERCISE / FITNESS BOWFLEX X2 E xtreme $150 941-539-7803 EXER C I S E BIKE Weslo. Brand New E/C $95, OBO 941-743-0399 N O RDI C TRA C K TreadMill 12speed prog,heart rate,incline1 $350 941-639-3670 SCHWINN AIRDYNE exce ll ent condition $150, 941-697-7967 6130 SPORTING GOODS BOAT CHAIR B ran d new b oat c hair. Great price, $60 941-391-6090 FIREWOOD $100.00 PER PICK UP LOAD NOCAMPINGTRIPIS COMPLETEWITHOUTIT! PINE, OAK, ORCITRUSSPLIT, BUN-DLED, ANDREADYFORTHE FIREPIT! 941-468-4372 KAYAK/ C AN O E TYPE WATERCRAFT 14 (2)Fiberglass plus Mold $275 941-268-8951 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 W IL SO N PR O FILE TENNI S 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 NOTICE : S e ll er A c k now l e d ges Compliance With All Exisiting Federal, State and Local Firearms Regulations and Laws in Regards to Sale and Transfer of Advertised Firearms. W ANTED TOBUY: Savage Model 110C, Bolt action 243 cal. 941-698-1948 after 1pm 6133 HUNTING & FISHING SUPPLIES B O AT E Q UIPMENT S ET 2 LIFE JACKETS FISHING NETS 2 paddles chair $20 941-391-6377 FI S HIN G P O LE S Nice selection of poles get out and GO FISH! Each only $5 941-474-1776 SO REL S N O W B OO T S m/s10 like new $40, OBO 941-426-4151 6135 BICYCLES/ TRICYCLES 3 WHEEL Adult Trike Brand new, Easy To Ride, Big Seat, In Box! $275 941-524-1025 BIKE RACK HITCH 1 1/4Ž f or 2 BIKES $50 941-268-8951 6135 BICYCLES/ TRICYCLES BICYCLE 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 RALEI G H Record LTD, Mens, Thin Wheels, Like New! $145 941-257-5500 BIKEWE S L O Exercise bike Excellent Condition. Pic available $90 941-743-0399 HIIT C H BIKE RA C K Hollywood,Fits 2 to 4 bikes. $250 941-460-9540 KENT PAM O NA mens 26 Ž aluminum 7 speed, front & rear shocks $90 941-303-2957 TRI C Y C LE 3 WHEEL Joy Rider step through design tires are excellent $320 941-460-9540 6138 TOYS/GAMES M O N O P O LY/ C LUE + 6 Deluxe Wooden cabinet chess checkers & more $125 941-613-2854 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 6160 LAWN & GARDEN CHAIN SAW P ou l an P ro 20Ž 50c.c. NEW $200, OBO 941-485-0681 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 LAWN M O WER, Toro, 22 Ž C ut, 7.5 HP, Front Wheel Drive, Stow away $270 941-257-5500 LAWNM O WER WEEDEATER 22Ž High Wheel 4.75 push $65, OBO 941-485-0681 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 PALM TREE In ground now $0 941-473-1080 PALM TREE I n groun d now„ you haul„healthy-8ft.trunk $0 941-473-1080 PRE SS URE WA S HER Excell Honda 2700 psi $230, OBO 941-485-0681 RIDING LAWN MOWER Lawn Chief 12.5hp 39Ž deck $250, OBO 941-485-0681 SHED TAN $300 941-456-5999 6161OUTDOOR LIVING BB Q S ET S patula, Fork, and Tongs Stainless Steel $10 941-429-1573 BOAT LADDER P orta bl e Al uminum-PVC 4-step. GC. $18, OBO 941-766-0637 PATI O S ET Aluminum glass top table with 4 chairs and cushions $125, OBO 609-618-2082 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 6170 BUILDING SUPPLIES DRAWER GLIDES Blum Self close full extension $15 941-613-2854 HURRICANE PANNELS stee l incl tracks and hardware. Vari ous sizes $2/ft 941-492-5910 HURRI C ANE S HUTTER S $2 $3 a foot. Good Cond. Various sizes $2, OBO 941-697-5996 HURRI C ANE S HUTTER S CLEAR, MANY SIZES $1.25FT 941-637-1517 HURRI C ANE S HUTTER S Metal various sizes. $3.00 per ft. Cash only! 941-979-8304 SAWMILLS FROM ONLY $4397.00 MAKE & SAVE MONEY with your own bandmill. Cut lumber any dimension. In stock ready to ship. FREE info/DVD: www.NorwoodSawmills.com 1-800-578-1363 Ext. 300N. 6190 TOOLS/ MACHINERY AIR COMPRSSOR 5 5 HP Sears $250 515-745-1535 BUMPING DOLLYS (8) p l us 3 body hammers BARGAIN 11 pc set only $65 941-474-1776 CERAMIC TILE WET SAW GOOD CONDITION $30 941-202-9172 CLAMPS 3/4Ž p i pe cost 400 $75 941-585-8149 DELTA P O WER MITRE S AW 10Ž $25 941-202-9172 G ENERAT O R C oleman/ Powermate, 6250W, Briggs & Stratton $400, OBO 941-766-7349 G ENERAT O R G ENERA C 3 5 00 watt. Runs. Used during hurricane. $175 941-600-3617 PORT A POWER $80 941-474-1776 P O WER S AW almost new. cut corners with miter saw. $75 941-204-6375 SNAP ONT OOL B OX 6 D rawer 26ŽL X 21ŽH X 15Ž D Includes Wrenchs &Sockets Excellent Condition $250 941-786-1593 TILE C UTTER NEWER Q ep 14Ž $10 515-745-1535 TILE WET SAW QEP 650XT Newer $70 515-745-1535 WET VACUUM Carpet Cleaner Good condition $35 941-460-9540 6220 OFFICE/BUSINESS EQUIP./SUPPLIES PRINT/COPY/SCN CANON PIXMA MG2520 NEW NO INK $35 941-408-7535 6232 CATS NOTICE : S tatute 585 195 states that all dogs and cats sold in Florida must be at least eight weeks old, have an official health certificate and prope r shots, and be free of intestinal and external parasites. 6233 DOGS N O TI C E: S tatute 5 8 5.1 9 5 states that all dogs and cats s old 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. YO RKIE PUPPIE S Male, Reg istered, 8 weeks old, very small. 9 41-405-9301 6236 PET SUPPLIES & SERVICES C AT T O Y S asst.o f toys tunnel .CAT LOVE DIFFERENT TOYS $10 941-391-6377 6250 APPLIANCES AC WIND O W UNIT INCLUDES HEAT$125. (941)763-4818 BLENDER Kitchen Aid white $10 941-429-1573 DRYER MA G I C C HEF white heavy duty $90 941-303-2957 FREEZER Nice, White, $ 1 00 (941)763-4818 delivery avail. FRID G E WATER FILTER New Fits Whirlpool, Kenmore call for fitment $15 941-769-3475 KEURI G DELUXE co ff ee maker orig 359. latte cappicino expresso $85 941-580-4460 MI C R O WAVE 1. 2 C F Kenmore WT 1100 Watts LIKE NEW $75, OBO 941-408-7535 REFRIGERATOR i ce ma k er New in the box, fits most units. $35 941-380-1311 S T O VE H O TP O INT-BLA C K Glass top & S.S. Good Condition. $100 941-697-1469 WA S HER & DRYER Nice, White, $325. (941)763-4818 deliver y avail. W A S HER/DRYER S TA C KA BLE white, easy to use $395. (941)763-4818 6260 MISCELLANEOUS FOR SALE BED S IDE P O TTY Like newvery solid-2 to choose from $10 941-445-5619 C ARPET 8 X11 BUR G ANDY GREEN FLORAL NO PETS EXC CD $75 941-202-9172 CONFEDERATE FLAG new-never flown-3x5 great 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 6260 MISCELLANEOUS FOR SALE $75.00 per panel SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 visit us at www. SlidingDoorsandmore.com Call Bob 941-706-6445 Owned and operated by Local Fire fighter. L o w o v e r h e a d = L o w p r i c e s 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 MILK SHAKE 3 spee d/ w i t h ss cup ham beach scovill pro/l-new $80, OBO 941-426-4151 MIRROR 30 1/2Ž x 42Ž no frame $40, OBO 941-474-3340 MIRR O R S NINE 8 Ž x 7 2 Ž each 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 PICTURE FRAMES 15 sma ll various sizes $3 941-585-8149 RECORD COLLECTION includes album covers 5 0 cents each. Entire collection. 941-496-9252 R O UND G LA SS Table Top Beveled 54  3/8Ž thick $280, OBO 941-764-7060 W ALKIN G S TI C K S beauti f ul hand carved painted call for pics $25 941-426-0825 WINE BOTTLES ready for your wine. 60 bottles. $1.00 each. 941-235-2203 W IRE S HELVIN G 6 pieces (3-4) + hardware $5 941-585-8149 6265 FREE MERCHANDISE FREE PALM TREE 8f t. trunk, in ground now-healthy„you haul $0 941-473-1080 6270 WANTED TO BUY/TRADE BUYIN G S ILVER CO IN S DIMES Thru SILVER DOLLARS. 941-626-7785 7000TRANSPORTATION 7020 BUICK 20 1 0 BUI C K LU C ERNE C XL $10,666 4D Sedan 34,713 mi 844-467-9558 dlr 20 14 BUI C K LA C R OSS E $15,900 26,000 MIL 844-467-9795 DLR 20 1 6 BUI C K C A SC ADA PREM $22,546 2Dr conv 24,253 mi 844-467-9558 Dlr 20 1 6 BUI C K C A SC ADA $27,990. SILVER, CONV., 4,987 MI. 855-280-4707 DLR 7030 CADILLAC 200 5 C ADILLA C DEVILLE $2,900, DTS Very Clean 164,000MI 844-467-9795 DLR 2010 CADILLAC DTS $5,800 55k mi, beige, sunroof, by owner 603-422-5834 2003 C ADILLA C C T S $6,989 47Dr SE 125,191 Mi, 844-468-0509 DLR 200 7 C ADILLA C DT S $8,000 48,189 Mi, Good Tires, Bose Sound. Excellent Cond. Just Serviced. 941-662-5801 2008 C ADILLA C E SC ALADE $13,989 4x2 164,490Mi, 844-468-0509 DLR 7030 CADILLAC 20 11 C ADILLA C S RX $16,989 4Dr FWD 56,121Mi, 844-468-0509 DLR 20 1 2 C ADILLA C S RX $17,990. SILVER, NAV, 56K MI. 855-280-4707 DLR 20 15 C ADILLA C S RX $25,300 LUXURY SUV 11,351 mi 844-467-9558 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 2002 C HEVY S ILVERAD O $2,990, 4X2 EXTD 201,958 m 844-468-0509 DLR 200 7 C HEVY HHR $ 4, 000 58,773 Mi., Good Tires, Clean In and Out. Exc. Condition. Jus t Serviced. 941-662-5801 2006 CHEVY MALIBU LS 1LS $5,589 4Dr Se, Red 44,252 mi 844-467-9558 dlr 2005 CHEVY COLORADO $5,900 5SPD 121K MI 844-467-9795 DLR 2011 CHEVY CRUZE 1LT RS $7,949 4DR SE 79,651 mi 844-467-9558 dlr 20 1 2 C HEVY IMPALA $9,989, 4Dr Sedan LT 69,695 m 844-468-0509 DLR 20 1 2 C HEVY C APTIV A SPORT $9,999.LT, Loaded, Nav, 58K Mi! 313-850-5887 Dlr 2006 C HEVY S UBURBAN Z71$10,900,loaded 114,000 K MI 844-467-9795 DLR 20 14 C HEVY C RUZE $10,989, 4Dr Sedan LT 64,449 m 844-468-0509 DLR 20 11 C HEVY C RUZE $10,989, 4Dr Sedan 1LT 35,019 m 844-468-0509 DLR 20 1 2 C HEVY C RUZE LT $11,900, 18k MI 844-467-9795 DLR 20 1 2 C HEVY S ILVERAD O $12,900, Reg Cab 95,000 K MI 844-467-9795 DLR 20 1 2 C HEVY E Q UIN O X 2 LT $13,141 4D SUV Gray 62,239 mi 844-467-9558 dlr 20 1 6 C HEVY IMPALA LIM LT $13,457 4Dr Sedan Blk 44,411 mi 844-467-9558 dlr 20 17 C HEVY C RUZE LT $13,500 44K MI 844-467-9795 DLR 20 17 C HEVY C RUZE $13,989, 4Dr Sedan LT 44,651 m 844-468-0509 DLR 20 14 C HEVY V O LT BA S E $14,464 4DR Htchbk Red 47,816 Mil 844-467-9558 dlr 2015 CHEVY EQUINOX $14,989, FWD, 40,598 MI 844-468-0509 DLR 20 17 C HEVR O LET MALIBU $15,487 4DR SEDAN 40,886 mi 844-467-9558 dlr 20 1 6 C HEVY E Q UIN O X $16,900, 28K MI 844-467-9795 DLR 20 15 C HEVY IMPALA $16,989, 4Dr Sedan Ls 30,089 m 844-468-0509 DLR 20 14 C HEVY IMPALA $18,911. RED, LTZ, 46K MI. 855-280-4707 DLR 20 17 C HEVY E Q UIN O X 1LT $19,131 4D SUV Gray 21,622 mi 844-467-9558 dlr 20 14 C HEVY C AMAR O LTRS$19,900 LOADED 76K MI 844-467-9795 DLR 2017 CHEVY CAMARO $20,989, 2Dr Coupe 1LT 19,852 m 844-468-0509 DLR 200 5 C HEVY CO RVETTE $20,989, 2Dr corv 57,189 m 844-468-0509 DLR 20 14 C HEVY S ILVERAD O 4dr$28,660 Crew Cab,1500 80,064 mi 844-467-9558 dlr 20 1 6 C HEVY CO L O RAD O $31,995 4 DR Pickup, Red 31,157 mi 866-726-8593 DLR 20 1 6 C HEVY CO RVETTE $73,800 2LCOUPE LONG BE A 416 miles 866-726-8593 DLR 20 14 C HEVY TRAVER S E L S 17,900,72k MI 844-467-9795 DLR 7050 CHRYSLER 200 4 C HRY S LER PT C RUI S ER $4,954 LTD, Loaded, 40K Mi! Super Clean! 941-650-8715 Dlr 2008 CHRYSLER SEBRING $7,300 29,800 Original miles, SR. Owned 770-362-2824 20 1 0 C HRY S LER S EBRIN G $8,006 4DR Sedan 58,057 Mil 844-467-9558 dlr 2008 CHRYSLER SEBRING $8,700 Touring Conv, 58K Mi! Excellent Cond! 941-928-9581

PAGE 33

The Sun /Wednesday, June 13, 2018 www.yoursun.com E/N/C Page 33 15CLASSIFIEDS 7050 CHRYSLER 20 1 3 C HRY S LER 300 M $13,990. WHITE, NAV, 70K MI. 855-280-4707 DLR 20 1 6 C HRY S LER T &C $17,626 4dr Pass Van 56,113 mi 844-467-9558 dlr 2015 CHRYSLER 200 $17,900 Sedan, 4 door 23,877 miles 866-726-8593 20 1 2 C HRY S LER 300 S $17,900 Loaded 78,000 MIL 844-467-9795 DLR 20 1 3 C HRY S LER 200 LMTD $18,500 Conv 17,892 MI 866-726-8593 dlr 2013 CHRYSLER 200 LMTD $18,500 Conv 17,892 MI 866-726-8593 dlr 2013 CHRYSLER 200 S $18,900 Conv 20,926 MI 866-726-8593 dlr 20 14 C HRY S LER 300 S $18,995 sedan 81,842 MI 866-726-8593 dlr 20 15 C HRY S LER 200 $19,500 Sedan, 4 door 13,733 mil 866-726-8593 DLR 2009 C HRY S LER PT CRUISER 4 CYL. AUTO, 59K MILESMATTAS MOTORS 941-916-9222 DLR 2006 C HRY S LER PA C IFI C A Call for price!! 124,781 MI 866-726-8593 dlr 2005 CHRYSLERPACIFICAŽ TOURING EDITION FABULOUS SUV. SR. OWNED, GOODMILAGE. DRIVESLIKENEW! EXCELLENTINEVERYRESPECT$3975/ OROCALL941-220-9752 NODISAPPOINTMENTS! 7060 DODGE 2010 DODGE JOURNE Y $6,999 Clean, One Florida Owner Journey SXT. Cold A/C. Runs Great. 132322 Miles. Payments as low as $200 a week. 941-451-4557 dealer 20 1 2 D O D G E G RC ARAVAN $10,989,PASS VAN 96,406 m 844-468-0509 dlr 20 1 3 D O D G E J O URNEY S XT $11,785 4D SUV White 60,077 mi 844-467-9558 dlr 2015 DODGE DART $11,990,4Dr SE BLUE 50,904 m 844-468-0509 dlr 2015 DODGE DART GT $15,900, 4DR SE DL 27,430 mil 866-726-8593 DLR 20 1 6 D O D G E J O URNEY S XT $15,910 4Dr Pass Van White 17,361 mi 844-467-9558 dlr 20 17 D O D G E GRCARAVANSXT$17,873 4Dr Pass Van Blk 31,031 MI 844-467-9558 Dlr 2017 DODGE GRCARAVANSXT$18,377 4Dr Pass Van Blk 31,354 MI 844-467-9558 Dlr 20 1 6 D O D G E C ARAVAN $19,900 15K MI 844-467-9795 DLR 2017 DODGE GR CARAVAN $19,989,FWD, GRAY 42,615 m 844-468-0509 dlr 2016 DODGE CHALLENGER SXT $21,020 2D Coupe Black 17,053 mi 844-467-9558 dlr 2017 DODGE JOURNEY $21,989,4Dr FWD White 22,614 m 844-468-0509 dlr 2017 RAM PROMASTER $23,900 1Van Cargo 28,837 mil 866-726-8593 DLR 2014 DODGE DURANGO $25,989, 4Dr 4X2 SPORT U 42,304 MI 844-468-0509 DLR 2016 RAM 1500 $28,995 Pickup 32,341 mil 866-726-8593 DLR 2017 DODGE DURANGO $31,995, GT WAGON BLACK 37,696 mi 866-726-8593 DLR 2016 DODGE RAM 1500 $33,486 Laramie 4dr Crew Cab 844-467-9558 dlr 2014 RAM 1500 $34,900 Pickup 89,900 mil 866-726-8593 DLR 2015 CHASSIS 450 CAB $39,900 WHITE 59,963 mil 866-726-8593 DLR 2015 CHASSIS 450 CAB $39,900 WHITE 59,963 mil 866-726-8593 DLR 2017 RAM 3500 $39,995 Pickup 14,053 mil 866-726-8593 DLR 2017 RAM 1500 $39,995 Pickup 14,053 mil 866-726-8593 DLR 2017 DODGE DURANGO $39,995, R/T WAGON 11,695 mil 866-726-8593 DLR 2017 RAM 3500 $45,995 Pickup 5,085 mil 866-726-8593 DLR 20 1 6 C HA SS I S 3 5 0 C AB $46,900 WHITE 43,645 mil 866-726-8593 DLR 2018 RAM 1500 $46,995 Pickup Blue 404 mil 866-726-8593 DLR 2017 RAM PROMASTER $49,900 1Van Cargo 871 mil 866-726-8593 DLR 7060 DODGE 20 17 RAM 3 5 00 $49,995 Pickup 3,093 mil 866-726-8593 DLR 20 17 RAM 3 5 00 $61,995 Pickup 16,813mil 866-726-8593 DLR 2014 DODGE AVENGER CALL FOR PRICE!!, 4DR 37,277 mil 866-726-8593 DLR 7070 FORD 2006 F O RD TAURU S S E $2,246 4D Sedan 99,793 mi 844-467-9558 dlr 2008 F O RD E SC APE $4,990, 4DR 4X4 175,293 mi 844-468-0509 dlr 1997 FORD EXPEDITION $4,990, 4DR 4X4 EDDIE 844-468-0509 dlr 2009 F O RD F OC U S $ 5,5 00 69K Miles, Red, Clean! 941-650-8715 Dlr 2006 F O RD E SC APE $5,990, 4DR4X4 XLT 147,872 mi 844-468-0509 dlr 2012 FORD FOCUS SE $6,895. A/C, AM/FM/CD. Red. Nice Car! 941-650-8715 Dlr 20 1 0 F O RD FU S I O N $8,877. RED METALLIC, SEL, 102K MI 855-481-2060 DLR 2014 FORD FOCUS SE $8,950. 42K Miles. Very Clean! 313-850-5887 Dlr 2009 F O RD RAN G ER XL $9,276 2DR STANDARD 27,029 mi 844-467-9558 dlr 20 15 F O RD FIE S TA S $9,950. Silver, 36 MPG. Nice Car! 313-850-5887 Dlr 20 1 0 F O RD EXPL O RER $9,977. BLACK, XLT, 98K MI 855-481-2060 DLR 2013 FORD CMAX $10 472 Hybrid SEL 4D Hatchback 71,351 mi 844-467-9558 dlr 2015 KIA SOUL $10 587 Black, 22K Miles, Hatchback. Clean! 313-850-5887 Dlr 2014 FORD FOCUS SE $10,805. Sharp! Black, 43K MIles! 313-850-5887 Dlr 20 1 6 F O RD F OC U S S E $11,594 4D Hatchback White 42,421 mi 844-467-9558 dlr 2014 TOYOTA COROLLA L $11,884. Silver, Clean Car Fax! 48K Mi. 941-313-850-5887 Dlr 2013 FORD FUSION SE $11,995 SEDAN, 82,738 MIL 866-726-8593 DLR 2012 FORD MUSTANG $11,995 COUPE, 104,051 MIL 866-726-8593 DLR 2010 FORD TRANSIT VAN $11,995 65,039 mil 866-726-8593 DLR 2010 FORD TAURUS $11,995 sedan78,641 MIL 866-726-8593 DLR 20 15 F O RD F OC U S S E $12,688 4Dr Se, White 25,200 mi 844-467-9558 Dlr 2014 FORD FUSION SE $12,969. Ruby Pearl Metallic. 40K Mi. 313-850-5887 Dlr 2014 FORD FOCUS SE $12,995 Sedan 26,175 MI 866-726-8593 DLR 2015 FORD FOCUS SE $13,356. White, Auto Trans, 18K Miles. 313-850-5887 Dlr 20 15 F O RD F OC U S S E $13,600 HATCHBACK10,386 MI 866-726-8593 DLR 2016 FORD FUSION $13,900 SRF ALLOY 43K MI 844-467-9795 DLR 20 1 3 F O RD C -MAX $14,888, HTCHBK 4DR 62,573 mil 866-726-8593 DLR 2015 FORD FOCUS SE $14,995 HATCHBACK10,107 MI 866-726-8593 DLR 2017 FORD FOCUS SE $15,900 SEDAN7,214 MI 866-726-8593 DLR 2013 FORD EDGE $15,990. RED, SEL, 59K MI. 855-280-4707 DLR 2017 FORD FOCUS S $15,995 Sedan 9,391 MI 866-726-8593 DLR 2014 FORD FUSION TITANIUM$16,405 4DR SUV 46,046 mi 844-467-9558 dlr 2017 FORD FOCUS S $16,995 Sedan 620 MI 866-726-8593 DLR 2013 FORD TAURUS $17,400 sedan28,213 MIL 866-726-8593 DLR 2016 FORD FUSION SE $17,500 SEDAN, 23,397 MIL 866-726-8593 DLR 2018 FORD ESCAPE S $17,628 4DR SUV 802 mi 844-467-9558 dlr 2017 FORD FUSION $17,989, 4DR FWD 45,088 MI 844-468-0509 dlr 20 1 6 F O RD FU S I O N S E $17,995 SEDAN, 21,396 MIL 866-726-8593 DLR 2015 FORD FUSION SE $18,995 SEDAN, 50,241 MIL 866-726-8593 DLR 2015 FORD ESCAPE SE $18,995 4DR WAGON, 37,755 MI 866-726-8593 DLR 2014 FORD EXPLORER XLT $19,722 4Dr suv 84,257 mi 844-467-9558 dlr 20 17 F O RD MU S TAN G $19,767, 2DR CONVERTIBLE 43,847 MI 844-468-0509 dlr 2017 FORD ESCAPE SE $20,900 4DR WAGON, 5 756 MI 866-726-8593 7070 FORD 2017 FORD ESCAPE $20,900 4DR WAGON, 3,784 MI 866-726-8593 dlr 20 1 3 F O RD ED G E LIMTD $20,928 4dr SUV 22,572 mi 844-467-9558 dlr 20 15 F O RD C -MAX $20,995,HTCHBK 25,873 mil 866-726-8593 DLR 20 15 F O RD TRAN S IT 3 5 0 $21,900, Cusomized 53K MI 844-467-9795 DLR 20 15 F O RD E SC APE $21,995 4DR WAGON, 50,616 MI 866-726-8593 dlr 2014 FORD F 150 $21 995 PICKUP TRUCK, 99,302 MI 866-726-8593 dlr 2016 FORD ESCAPE SE $22,995 4DR WAGON, 9,564 MI 866-726-8593 20 15 F O RD ED G E S EL $23,121 4dr SUV 33,662 mi 844-467-9558 dlr 2014 FORD EXPLORER $24,900 4DR WAGON, 50,174 MI 866-726-8593 dlr 2005 FORD THUNDERBIRD $24,900 CONVERTIBLE14,112 mi 866-726-8593 DLR 20 1 6 F O RD TRAN S IT VAN $24,995 19,165 mil 866-726-8593 DLR 20 1 6 F O RD F-15 0 $2 4, 99 5 PICKUP TRUCK, 13,529 MIL 866-726-8593 dlr 20 15 F O RD E SC APE $24,995 4DR WAGON, 9,466 MI 866-726-8593 dlr 20 15 F O RD EXPL O RER XLT $26,004 4D SUV Red 24,184 mi 844-467-9558 dlr 2016 FORD F 150 $27 995 PICKUP TRUCK, 41,660 MIL 866-726-8593 dlr 2013 FORD F 150 $27 995 PICKUP TRUCK, 47,498 MIL 866-726-8593 dlr 2013 FORD F 150 $27 995 PICKUP TRUCK, 47,498 MI 866-726-8593 dlr 20 14 F O RD F-15 0 $28 900 CREW PICK UP 48,307 MIL 866-726-8593 dlr 2011 FORD SHELBY GT500 $28,989, 2DR CPE 82,659 MI 844-468-0509 dlr 20 17 F O RD FU S I O N S E $28,995 EDAN, 5,397MIL 866-726-8593 DLR 20 17 F O RD F-15 0 $28 99 5 PICKUP TRUCK, 18,614 MIL 866-726-8593 dlr 2015 FORD FUSION $28,995 SEDAN 8 mil 866-726-8593 DLR 2016 FORD F 150 $29 995 PICKUP TRUCK, 839 MIL 866-726-8593 dlr 2014 FORD F 150 $29 995 PICKUP, LARIAT, 91,416 MIL 866-726-8593 dlr 20 1 3 F O RD F-15 0 $29 99 5 PICKUP TRUCK, 29,995 MIL 866-726-8593 dlr 2014 FORD F 150 $30 700 PICKUP TRUCK, 40,054 MIL 866-726-8593 dlr 2016 FORD F 150 $30 995 PICKUP TRUCK, 84 MIL 866-726-8593 dlr 2016 FORD F 150 $30 995 PICKUP TRUCK, 24,848 MIL 866-726-8593 dlr 20 14 F O RD F2 5 0 $30 99 5 PICKUP TRUCK, 14,696 MIL 866-726-8593 dlr 2016 FORD EXPLORER $31,995 4DR WAGON, 46,463 MI 866-726-8593 2016 FORD F 250 $32 995 PICKUP TRUCK, 26,044 MIL 866-726-8593 dlr 2015 FORD F 150 $32 995 PICKUP TRUCK, 23,183 MIL 866-726-8593 dlr 2018 FORD F 150 $33 995 PICKUP TRUCK, 7,690 MIL 866-726-8593 dlr 20 17 F O RD TRAN S IT T $33,995 11,052 mil 866-726-8593 DLR 2017 FORD FLEX $33 995 Limited, Wagon 10,906 MI 866-726-8593 DLR 2017 FORD FLEX $33 995 Limited, Wagon 10,906 MI 866-726-8593 DLR 2016 FORD MUSTANG $33,995 COUPE, 27,786 MIL 866-726-8593 DLR 2016 FORD EXPLORER $33,995 4DR WAGON, 27,116 MI 866-726-8593 dlr 2017 F250 4 x 4 GAS $34,900, Super CREW 20K MI 844-467-9795 DLR 2013 FORD F 150 $34 900 PICKUP TRUCK, 114,487 MIL 866-726-8593 dlr 2016 FORD TRANSIT VAN $34,995 15,265 mil 866-726-8593 DLR 2017 FORD EDGE SPORT $35,900 4DR WAGON, 953 MI 866-726-8593 DLR 2015 FORD F 150 $35 995 PICKUP TRUCK, 82,804 MIL 866-726-8593 dlr 20 14 F O RD F-15 0 $3 5, 99 5 PICKUP TRUCK, 37,121 MIL 866-726-8593 dlr 2015 FORD F150 L ar i at $36,900, 4x4 loaded 66K MI 844-467-9795 DLR 7070 FORD 2014 FORD F 150 $36 995 PICKUP TRUCK, 23,382 MIL 866-726-8593 dlr 2016 FORD EDGE $37,900, K4A WHITE 7 miles 866-726-8593 20 17 F O RD F-15 0 $3 7, 99 5 PICKUP TRUCK, 16,114 MIL 866-726-8593 dlr 2016 FORD F 150 $38 500 PICKUP TRUCK, 14,542 MIL 866-726-8593 dlr 2017 FORD MUSTANG $38,995 CONVERTIBLE, 1,573 mi 866-726-8593 DLR 2017 FORD EXPLORER $38,995 4DR WAGON, 9,009 MI 866-726-8593 2015 FORD MUSTANG GT $39,900 COUPE 1,255 MI 866-726-8593 DLR 20 17 F O RD FLEX $ 4 0 99 5 Limited, Wagon 159 MI 866-726-8593 DLR 2016 FORD EXPLORER $40,995 4DR WAGON, 14,820 MI 866-726-8593 20 15 F O RD F-15 0 $ 4 0 99 5 PICKUP TRUCK, 20,214 MIL 866-726-8593 dlr 20 1 6 F O RD EXPL O RER $42,995 4DR WAGON, 15,713 MI 866-726-8593 2016 FORD F 150 $43 995 PICKUP TRUCK, 11,625 MIL 866-726-8593 dlr 2017 FORD F 150 $44 995 PICKUP TRUCK, 6,865 MIL 866-726-8593 dlr 2017 FORD F 250 $46 995 PICKUP TRUCK, 23,939 MIL 866-726-8593 dlr 2016 FORD F 350 $46 995 SUPER CAB 14,959 MIL 866-726-8593 dlr 2016 FORD F 150 $46 995 PICKUP TRUCK, 25,244 MIL 866-726-8593 dlr 20 1 2 F O RD F-45 0 $ 4 8 ,5 00 Super Crew 28,541 MI 866-726-8593 DLR 2016 FORD F 250 $48 995 PICKUP TRUCK, 22,327 MIL 866-726-8593 dlr 20 17 F O RD F-15 0 $ 4 9 900 PICKUP TRUCK, 47,129 MIL 866-726-8593 dlr 2018 FORD F 150 $49 995 PICK UP TRUCK 709 MIL 866-726-8593 dlr 2016 FORD F 350 $51 900 PICKUP MAGNETIC, 22,894 MIL 866-726-8593 dlr 2017 FORD F 350 $51 995 SUPER CAB 16,685 MIL 866-726-8593 dlr 2018 FORD F 150 $53 995 PICKUP MAGNETIC, 758 MIL 866-726-8593 dlr 20 15 F O RD F-15 0 $ 5 3 99 5 PICKUP LARIAT, 2,625 MIL 866-726-8593 dlr 20 15 F O RD F-15 0 $ 5 3 99 5 PICKUP LARIAT, 25,652 MIL 866-726-8593 dlr 20 15 F O RD F3 5 0 $ 54, 99 5 PICKUP TRUCK, 25,422 MIL 866-726-8593 dlr 20 17 F O RD EXPL O RER $55,005 4DR WAGON, 70 MI 866-726-8593 2017 FORD EXPLORER $55,025 4DR WAGON, 70 MI 866-726-8593 2017 FORD F 150 $55 900 PICKUP TRUCK, 41 MIL 866-726-8593 dlr 20 1 8 F O RD F-15 0 $ 57, 99 5 PICKUP TRUCK, 41 MIL 866-726-8593 dlr 2017 FORD F 250 $63 995 PICKUP TRUCK, 3,836 MIL 866-726-8593 dlr FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednesday ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 20 1 8 C AR GO C RAFT8.5X24 CAR HAULER ONLY $5,750.00 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR 2015 FORD EXPEDITION 4dr SUV BLACK 866-726-8593 dlr 2005 FORD MUSTANG LX Convertible, Silver, Black Top, V6 941-650-8715 Dlr 7070 FORD 2010 FORD CROWN VIC 6,900.00 SEDAN 73,471 mil 866-726-8593 DLR 2002 FORD TAURUS SES, 1 owner, 87K, All Power, Leather Interior, very clean! $3650 OBO 941-979-6234 7075 GMC 20 15 G M C TERRAIN S LT-1 $14,413 4DR SUV 98,479mi 844-467-9558 dlr 2015 GMC SIERRA 1500 $24,976 Base extd cab silver 19,515 mi 844-467-9558 dlr 2013 GMC SIERRA 1500 SLE$25,576 4DR Crew Cab 56,988 Mil 844-467-9558 dlr 20 15 G M C S IERRA 15 00 $34,989 4X2 CREW CAB 48,619 m 844-468-0509 dlr 2015 GMC YUKON XL1500 $45,989 4X2 Denali 56,899 m 844-468-0509 dlr 7080 JEEP 20 17 JEEP PATRI O T LATITUDE $13,772 4D SUV White 28,480 mi 844-467-9558 dlr 20 14 JEEP G R. C HER O KEE $13,990. WHITE, LATUTUDE 67K MI 855-280-4707 DLR 2017 JEEP RENEGADE $15,900 9,080 mil 866-726-8593 DLR 2016 JEEP CHEROKEE $17,995 38,504 mil 866-726-8593 DLR 2014 JEEP CHEROKEE $18,900, Limited W/Nav 60,000 MI 844-467-9795 DLR 2012 JEEP WRANGLER 4DR $18,989 4unlimtd 4x4 sport 96,462 Mi 844-468-0509 dlr 2016 JEEP RENEGADE $18,995 29,750 mil 866-726-8593 DLR 2016 JEEP RENEGADE $20,900 15,762 mil 866-726-8593 DLR 2015 JEEP CHEROKEE $20,990 4DR FWD, RED 54,727 Mi 844-468-0509 dlr 2015 JEEP GRAND CHERO KEE $21,660 4D SUV 36,348 mi 844-467-9558 dlr 2011 JEEP WRANGLER $22,500 Sahara unlimited 4x4 74k miles 941-548-8508 2016 JEEP COMPASS $22,995 11,329 mil 866-726-8593 DLR 2014 JEEP GR CHEROKEE $23,900 limt 50K MI 844-467-9795 dlr 20 1 2 JEEP WRAN G LER $25,343 unlmtd Sahara 73,725 mi 844-467-9558 dlr 20 15 JEEP G RC HER O KEE $28,500 55,476 mil 866-726-8593 DLR 20 1 6 JEEP WRAN G LER $29,455 4D SUV White 27,102 mi 844-467-9558 dlr 2016 JEEP WRANGLER $33,995 6,145 mil 866-726-8593 DLR 2015 JEEP GR CHEROKEE $36,500 8,105 mil 866-726-8593 DLR 2015 JEEP GR CHEROKEE $38,988 11,283 mil 866-726-8593 DLR 2016 JEEP WRANGLER $38,995 522 mil 866-726-8593 DLR 2016 JEEP GR CHEROKEE $39,995 7,357 mil 866-726-8593 DLR 20 17 JEEP G RC HER O KEE $40,995 7,946 mil 866-726-8593 DLR 20 17 JEEP G RC HER O KEE $41,500 9,547 mil 866-726-8593 DLR 1 982 JEEP SC RAMBLER $49,800 CWagon 108,948 mi 866-726-8593 dlr 2015 JEEP GR CHEROKEE $51,888 22,386mil 866-726-8593 DLR 2016 JEEP COMPAS LATITUDE MATTAS MOTORS 941-916-9222 DLR 7090 LINCOLN 20 15 LIN CO LN MK C $17,900 SELECT LOADED 82K mil 844-467-9795 DLR 2015 LINCOLN m k c wagon $28,995 4Dr 18,512 mi 866-726-8593 DLR 2015 LINCOLN MKS AWD $29,995 4Dr SE $6,077 mi 866-726-8593 DLR 2017 LINCOLN m k c se l ect $30,995 Wagon Red 4Dr 9,541 mi 866-726-8593 DLR 2016 LINCOLN MKX $35,900 4Door 16,686 mil 866-726-8593 DLR 2017 LINCOLN CONTINENTAL $36,990. TAN, SELECT, 11K MI. 855-280-4707 DLR 2017 LINCOLN MKX $42,995 4Door 4,880 mil 866-726-8593 DLR 2017 LINCOLN MKX $44,995 4Door White 6 231 mil 866-726-8593 DLR 7090 LINCOLN 20 17 LIN CO LN CONTINENTAL $52,500 9,621 mi 866-726-8593 DLR 7100 MERCURY 1999 MERCURY GRANDMARQUIS $2,500 One Owner, Low Miles, Cold A/C Rides Great. Payment as low as $200 Month. 941-451-4557 dlr 200 4 MER C URY G R. MARQUIS $5,338 GS, Clean, 70K Miles, Beige 941-650-8715 Dlr 7110 OLDSMOBILE 2003 O LD S M O BILE AURORA$2,990, 4Dr Sedan 4.0 Brown 844-468-0509 DLR 7135 SATURN USED SATURN CARS & SUVs Starting at $1,800 & Up. Saturn Parts Available. Pro Power Auto Sales941-627-8822www.propowerauto.com 2003 S ATURN I O N $2 ,5 00 white, 4 door, 941-624-3556 7145 ACURA 2006 ACURA TSX $7,987 BLUE METALLIC, 137K MI 855-481-2060 DLR 20 1 0 A C URA TL $9,787 PALLEDIUM METALLIC 157K MI 855-481-2060 DLR 2015 ACURA TLX 3 5L $16,425, 4DR SEDAN 16,425 mi 844-467-9558 dlr 2016 ACURA RDX $24,950 BASQUE RED PEARL, 30K MI 855-481-2060 DLR 2016 ACURA RDX 4D r FWD $30,990 Gray 51,463Mi, 844-468-0509 DLR 7147 AUDI 20 14 AUDI A5 2 Dr AWD $27,989 White 54,645Mi, 844-468-0509 DLR 7148 BMW 2006 BMW 3 S ERIE S $8,877. ALPINE WHITE, 330i 85K MI 855-481-2060 DLR 20 15 BMW X 3 $20 ,7 9 1 Xdrive28i White 48,982 Mi 844-467-9558 dlr 2015 BMW X3 $20,791 Xdrive28i White 48,982 Mi844-467-9558 dlr 2015 BMW X3 $20,791 Xdrive28i White 48,982 Mi844-467-9558 dlr 20 14 BMW 328 I $2 1, 99 5 4DR SEDAN BLACK 38,587 Mi 866-726-8593 DLR 2015 BMW 328I $24 995 4DR SEDAN BLACK 38,587 Mi 866-726-8593 DLR 20 1 6 BMW X1 $26,911. BLACK, 26K MI. 855-280-4707 DLR 20 15 BMW X5 $28 99 5 4DR SUVSilver 90,433 Mi 866-726-8593 DLR 2015 BMW 650I $47,900. BLACK, NAV, 40K MI. 855-280-4707 DLR 7160 HONDA 2014 HONDA ODYSSEY EX-L $20.774 4dr PASS VAN 66,215 mi 844-467-9558 dlr 2012 HONDA CIVIC $6,098 4D SE SILVER 134,214 MI, 844-467-9558 dlr 20 11 H O NDA C IVI C LX $7,276 4DR SE 92,850 mi 844-467-9558 dlr 2008 HONDA CR V $7,950 BEIGE METALLIC, EX-L 95K MI 855-481-2060 DLR 20 11 H O NDA FIT S P O RT $8,166 4DR HTCHBK 71,462 mi 844-467-9558 Dlr 2008 HONDA CR V EX $8,190 4Dr SUV 82,549 mi 844-467-9558 dlr 2010 HONDA ACCORD LX 2.4 $8,252 4dr se 94,660 mi 844-467-9558 dlr 2011 HYUNDAI SONATA $8,990 4DR SEDAN SE 87,127 m 844-468-0509 dlr 2010 HONDA FIT SPORT $9,858 4DR HTCHBK 47,467 mi 844-467-9558 dlr 200 7 H O NDA ELEMENT, $9,877. ATOMIC BLUE, EX, 116K MI 855-481-2060 DLR 2013 HONDA FIT $9 900 53K MI 844-467-9795 DLR 20 1 0 H 0 NDA A CCO RD $9,987. METAL METALLIC, LX 80K MI 855-481-2060 DLR 2009 HONDA ACCORD $9,987. BLUE PEARL, LX-P 95K MI 855-481-2060 DLR 2011 HONDA PILOT LX $10,156 4D SUV WHITE 100,057mi 844-467-9558 dlr 2009 HONDA CR V EX L $10,891 4D SUV 76,794 mi 844-467-9558 dlr 2013 HYUNDAI ELANTRA $10,989 4DR SEDAN SE 38,268 m 844-468-0509 dlr 2009 H O NDA C R-V, $11,477 BLUE METALLIC, EX-L 120K MI 855-481-2060 DLR 2012 HONDA CIVIC $11 596 4DR Pass Van 73,432 mi 844-467-9558 dlr

PAGE 34

Page 34 E/N/C www.yoursun.com The Sun / Wednesday, June 13, 2018 16CLASSIFIEDS 7160 HONDA 20 1 2 H O NDA C IVI C EX-L$12,346 4D SE Blk 33,133 mi 844-467-9558 dlr 20 1 2 H O NDA A CCO RD EX-L $13,004 3.5 4D Sedan 74,384 mi 844-467-9558 dlr 2012 HONDA C r-v $13,989 4DR FWD Black 76,491 m 844-468-0509 dlr 20 15 H O NDA C IVI C LX $13,995 4Dr Sedan Silver 28,899 mi 844-467-9558 dlr 20 15 H O NDA A CCO RD EX-L $14,266 4D Sedan White 84,050 mi 844-467-9558 dlr 20 15 H O NDA C IVI C EX $14,337 4dr Se white 52,878 mi 844-467-9558 dlr 20 1 3 H O NDA C R-V EX $14,445 4Dr SUV, Blue, 73,185 mi 844-467-9558 dlr 2015 HONDA CIVIC LX $14,598 2Dr CPE, 13,645 mi 844-467-9558 dlr 20 1 3 H O NDA C R-V LX $14,812 4DR SUV 44,812 mi 844-467-9558 dlr 20 14 H O NDA A CCO RD EX-L $15,078 4D Sedan Silver 78,063 mi 844-467-9558 dlr 2014 HONDA CR V LX $15,299 4D SUV Black 30,963 mi 844-467-9558 dlr 20 14 H O NDA C R-V EX-L $15,433 SUV Red 87,068 mi 844-467-9558 dlr 20 15 H O NDA C IVI C EX $15,625 4dr Se Silver 26,085 mi 844-467-9558 dlr 20 15 H O NDA C IVI C EX-L $16,154 4dr Se Silver 26,085 mi 844-467-9558 dlr 20 15 H O NDA C R-V EX $16,183 DR SUV BLUE 57,624 MI, 844-467-9558 dlr 20 15 H O NDA C R-V LX $16,612 4D SUV BLUE 21,703 MI, 844-467-9558 dlr 20 15 H O NDA A CCO RD LX $16,863 4DR Sedan, gold 13,188 mi 844-467-9558 dlr 20 1 6 H O NDA C r-v $16,997 4DR FWD Black 44,630 m 844-468-0509 dlr 20 15 H O NDA A CCO RD EX $17,317 4Dr Sedan White 22,178 mi 844-467-9558 dlr 20 15 H O NDA C R-V LX $17,424 4DR suv 47,283 mi 844-467-9558 dlr 20 15 H O NDA C R-V LX $17,671 4D SUV 28,733 mi 844-467-9558 dlr 20 1 6 H O NDA C IVI C EX-T $17,798 2D Coupe, Red 41,890 mi 844-467-9558 dlr 20 15 H O NDA C R-V LX $17,986 4Dr SUV, Red, 34,422 mi 844-467-9558 dlr 20 15 H O NDA C R-V LX $18,083 4Dr SUV, 32,392 mi 844-467-9558 dlr 2015 HONDA CR V LX $18,576 4d SUV 24,852 mi 844-467-9558 dlr 20 1 6 H O NDA C R-V SE$18,879 4DR Pass Van 46,370 mi 844-467-9558 dlr 20 17 H O NDA FIT EX-L $18,952 4dr Htchback 2,736 mi 844-467-9558 dlr 20 15 H O NDA A CCO RD $18,990 BLACK, EX-L 32K MI 855-280-4707 DLR 20 14 H O NDA O DY SS EY EX $19,900 W/NAV 65K MI 844-467-9795 DLR 20 15 H O NDA A CCO RD HYB $19,990 Touring 4DR SE Blue 52,613 Mil 844-467-9558 dlr 20 1 6 H O NDA C R-V S E $20,161 DR SUV WHITE 19,823 MI, 844-467-9558 dlr 2015 HONDA CR V EX $20,424 4Dr SUV Blk 28,935 mi 844-467-9558 dlr 2015 HONDA CR V EX $20,603 4Dr SUV 22,435 mi 844-467-9558 dlr 20 1 3 H O NDA O DY SS EYELITE$20,810 4DR Pass Van 75,652 mi 844-467-9558 dlr 20 15 H O NDA PIL O T $20,989 4DR FWD Silver 64,766 m 844-468-0509 dlr 20 17 H O NDA HR-V EX $22,324 4dr se 3,377mi 844-467-9558 dlr 2016 HONDA CR V EX $22,335 4Dr SUV Black 18,421mi 844-467-9558 dlr 2016 HONDA CR V EX $22,388 4DR SUV 16,497 mi 844-467-9558 dlr 20 1 6 H O NDA A CCO RD EX $22,520 4Dr Sedan RED 5,793 mi 844-467-9558 dlr 2015 HONDA CR V EX L $22,665 4DR SE 17,149 mi 844-467-9558 dlr 2014 HYUNDAI SANTA FE $22,990 4DR FWD SPORT 35,046 m 844-468-0509 dlr 2015 HONDA CR V EX L $23,913 4Dr SUV 7,301 mi 844-467-9558 dlr 2014 HONDA ODYSSEY $23,934 4DR Pass Van 54,002 mi 844-467-9558 dlr 20 1 6 H O NDA C R-V EX-L $23,935 4dr SUV 17,467 mi 844-467-9558 dlr 2016 HONDA ODYSSEY SE $23,946 4D Pass. Van 38,880 mi 844-467-9558 dlr 2017 HONDA ACCORD $24,000 Coupe EXL V6 auto, leather sunroof 8,000 miles Call 850-420-8999 7160 HONDA 2017 HONDA CIVIC TOURING$24,655 4D SE Blk 2,417 mi 844-467-9558 dlr 20 1 6 H O NDA O DY SS EY EXL $26,322 4Dr Pass Van 48,441 mi 844-467-9558 dlr 20 15 H O NDA O DY SS EY EX-L $26,429 4dr PASS VAN 26,482 mi 844-467-9558 dlr 20 1 6 H O NDA O DY SS EY $26,780 4Dr Pass Van 37,457 mi 844-467-9558 dlr 2016 HONDA PILOT EX $27,367 4D suv blk 26,295 mi 844-467-9558 dlr 2016 HONDA ODYSSEY EX-L $27,656 4dr PASS VAN 35,766 mi 844-467-9558 dlr 2016 HONDA PILOT EX L $27,896 4DR SUV 49,279 mi 844-467-9558 dlr 20 1 6 H O NDA O DY SS EY EX-L$28,946 4DR Pass Van 17,002 mi 844-467-9558 dlr 20 15 H O NDA O DY SS EY $28,990 Pass Van 46,616 m 844-468-0509 dlr 20 17 H O NDA C R-V EX-L $29,487 4D suv white 19,505 mi 844-467-9558 dlr 2016 HONDA ODYSSEY $31,835 4DR PASS VAN 11,628 mi 844-467-9558 Dlr 20 17 H O NDA PIL O T EX-L $32,418 4D suv blk 16,699 mi 844-467-9558 dlr 2008 H O NDA A CCO RD EX 95KMIMATTAS MOTORS 941-916-9222 DLR 7163 HYUNDAI 200 7 HYUNDAI TU CSO N, $5,987. PLATINUM, GLS, 109K MI 855-481-2060 DLR 20 1 0 HYUNDAI SO NATA $8,900 79K MI 844-467-9795 DLR 2008 HYUNDAI SO NATA GLS $8,900 Latitude 53K MI 844-467-9795 DLR 20 1 6 HYUNDAI A CC ENT S E $9,798 4D Sedan Silver 45,094 mi 844-467-9558 dlr 2009 HYUNDAI S ANTA-FE, $9,877. SLATE PEARL, LTD, 130K MI 855-481-2060 DLR 20 1 6 HYUNDAI SO NATA S E $12,117 4D Sedan 45,864 mi 844-467-9558 dlr 20 17 HYUNDAI VEL OS TER $12,900, 20K MILES 844-467-9795 DLR 20 14 HYUNDAI SO NATA $12,990. RED, GLS, 58K MI 855-280-4707 DLR 20 15 HYUNDAI TU SCO N $14,900 Latitude 34K MI 844-467-9795 DLR 20 1 3 HYUNDAI S ANTA FE $15,986 4DR Suv 45,800 mi 844-467-9558 dlr 20 1 3 HYUNDAI S ANTE FE $16,990. WHITE, NAV, 67K MI 855-280-4707 DLR 20 14 HYUNDAI S ANTA FE $17,139 Sport 2.4L 27,202 mi 844-467-9558 dlr 20 17 HYUNDAI TU CSO N S E $17,549 4dr SUV 35,505 mi 844-467-9558 dlr 20 17 HYUNDAI TU CSO N S E $18,327 4Dr SUV, Red, 22,072 mi 844-467-9558 dlr 20 17 HYUNDAI TU SCO N S E $19,191 4D SUV 10,433 mi 844-467-9558 dlr 20 1 8 HYUNDAI S ANTA FE SE $19,900 16K MI 844-467-9795 DLR 20 17 HYUNDAI SO NATA S E 14,900, 42K MI 844-467-9795 DLR 200 7 HYUNDAI S ANTE FE S E ABSOLUTELY GORGEOUS! MATTAS MOTORS 941-916-9222 DLR 7165 INFINITI 2013 INFINITI M37 $25,689 4Dr Rear Wheel Drive 33,377 Mi 844-468-0509 dlr 7175 JAGUAR 20 11 JA G UAR XJ $23,900, Sweet Ride 47K MI 844-467-9795 dlr 7177 KIA 2006 KIA AMANTI $4 900 82k MI 844-467-9795 DLR 2011 KIA SPORTAGE $6,995. Grey. Runs Great! 941-650-8715 Dlr 2012 KIA SOUL EXCLAIM $8,540 4D Htchbk 83,273 mi 844-467-9558 dlr 20 1 2 KIARI O 5 $8,990 4DR, Htchbk 65,939 Mi 844-468-0509 dlr 20 15 KIA SO UL BA S E $9,287 4D HATCHBACK 54,990 MI 844-467-9558 Dlr 2010 KIA SOUL $10,987. MOLTEN 25K MI 855-481-2060 DLR 2016 KIA FORTE LX $11,992 4d hatchback 13,709 mi 844-467-9558 dlr 2017 KIA FORTE LX $12,916.Cream Puff, 18K Miles. 313-850-5887 Dlr 20 15 KIA SO UL EX C LAIM $13,525 4DR Hatchbk 70,649 mi 844-467-9558 dlr 20 1 6 KIA O PTIMA LX $13,900 Latitude 44K MI 844-467-9795 DLR 2015 KIA OPTIMA $13,989 4DR SE LX 23,313 Mi 844-468-0509 dlr 2013 KIA OPTIMA SX $14,476 4D Sedan White 62 857 mi 844-467-9558 dlr 7177 KIA 20 15 KIA SO RENT O $14,989 4DR FWD Gray 74,981 Mi 844-468-0509 dlr 20 17 KIA S P O RTA G E LX $15,433 4Dr SUV, 44,193 mi 844-467-9558 Dlr 20 15 KIA O PTIMA EX $15,839 4DR SE 29,782 mi 844-467-9558 dlr 20 15 KIA O PTIMA EX $15,922 4Dr Se 22,297 mi 844-467-9558 dlr 20 1 6 KIA S P O RTA G E EX $17,640 4D SUV White 41,069 mi 844-467-9558 dlr 20 15 BMW X 3 $20,791 Xdrive28i White 48,982 Mi844-467-9558 dlr 20 1 6 KIA SO RENT O EX $20,990 4d SUV Silver 35,198 mi 844-467-9558 dlr 20 1 6 KIA F O RTE LX 11,900,12k MI 844-467-9795 DLR 2011 KIA SOUL PLUS 4 CYL. AUTO, EXTRA CLEAN. MATTAS MOTORS 941-916-9222 DLR 7178 LEXUS 2003 LEXU S GS300 Loaded $6,900, Extra Clean 110,000 K MI 844-467-9795 DLR 200 7 LEXU S RX 3 5 0 $9,163 4D SUV black 132,162 mi 844-467-9558 dlr 2009 LEXUS ES 350 $9 984 4Dr Sedan, Red 116235 mi 844-467-9558 dlr 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 2008 LEXU S L S 600 H $21,124 4Dr Sedan, Silver 86,913 mi 844-467-9558 dlr 20 15 LEXU S C T200 H $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 2015 LEXUS GS 350 $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 7180 MAZDA 20 1 3 MAZDA 3 i S V $8 ,7 8 5 4DR SE Gray 53,138 Miles 844-467-9558 dlr 20 14 MAZDA C X-5 $17,990 FWD, 38,712 Mi 844-468-0509 dlr 7190 MERCEDES 200 7 MER C EDE S S LKC LA SS $14,877. MARS RED, 3.0L 42K MI 855-481-2060 DLR 20 14 MER C EDE S -BENZ $20,900,C250 28K MI 844-467-9795 DLR 20 11 MERCEDES-BENZ S 55 0 4M $26,990. WHITE, NAV, 75K MI. 855-280-4707 DLR 2009 MER C EDE S S C LA SS $27,987. GRAY METALLIC, 55K MI 855-481-2060 DLR 2014 MERCEDES ML350 $31,900 4Dr 40,800 mil 866-726-8593 DLR 20 14 MERCEDES-BENZ 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 2014 MINI COOPER COUPE $14,900, Must See!! 46k MI 844-467-9795 DLR 2015 MINI COOPER $16,900 Hatchback 23,479 mi 866-726-8593 DLR 7200 NISSAN 2008 NISSAN SENTRA $3,990 4dr Sedan 844-468-0509 DLR 2009 NI SS AN VER S A 1. 8 S $5,742 4Dr HTCHBACK 60,475 mi 844-467-9558 dlr 2016 NISSAN VERSA 1 6S $9,489 4D Sedan 44,303 mi 844-467-9558 dlr 20 14 NI SS AN ALTIMA S $9,850. White, 2.5, 4 Cyl., 75K Mi. 313-850-5887 Dlr 2016 NISSAN SENTRA SV $10,852 4D SEDAN WHITE 40,960 MI844-467-9558 Dlr 2016 NISSAN SENTRA S $12,515 4Dr Sedan White 34,357 mi 844-467-9558 dlr 20 17 NI SS AN ALTIMA $14,582 2.5 SV 4D Sedan 44,169 mi 844-467-9558 dlr 2016 NISSAN ALTIMA $14,840 2.5 SV Black 36,659 mi 844-467-9558 dlr 7200 NISSAN 20 15 NI SS AN PATHFINDER $15,993 4DR suv 49,125 mi 844-467-9558 dlr 20 17 NI SS AN S ENTRA S $15,995 Sedan 8,794 mil 866-726-8593 DLR 20 1 6 NI SS AN R OG UE $16,990 4Dr FWD Gray 39,988 mi 844-468-0509 dlr 20 17 NI SS AN R OG UE $17,348 4D SUV GRAY 25,523 MI844-467-9558 Dlr 20 17 NI SS AN R OG UE $17,576 Sport S 4D SUV 19,573 mi 844-467-9558 dlr 20 15 NI SS AN FR O NTIER $20,995 Pickup 36,491 mil 866-726-8593 DLR 20 1 3 NI SS AN Q UE S T $21,990 FWD Gray 69,481 m 844-468-0509 DLR 20 1 8 NI SS AN FR O NTIER S V $22,397 4D Crew Cab Black 12,468 mi 844-467-9558 dlr 20 17 NI SS AN MURAN O $24,990 4dr Front wheel, 33,421 m 844-468-0509 DLR 2008 NI SS AN VER S A S L 4DR. SEDAN62KMIMATTAS MOTORS 941-916-9222 DLR 7205 SPORTS CARS 20 1 0 C HEVY CO RVETTE $26,987. RED METALLIC 30K MI 855-481-2060 DLR 20 11 P O R SC HE B O X S TER $41,990. RED, NAV, 16K MI. 855-280-4707 DLR 2008 PORSCHE 911-S$48K Yellow/Black, Ceramic brakes, Chrono, 27k mi, Sunroof 941-763-9238 7206 SAAB 2008 S AAB 9 3 $7,987. POLAR WHITE, 63K MI 855-481-2060 DLR 7210 TOYOTA 1999 TOYOTA CAMRY LE $2,400.136K Miles. Venice Senior Owner. Auto. A/C. All Records. 941-493-7629 2003 T O Y O TA C AMRY S E $6,900 115,000 MI 844-467-9795 DLR 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 T O Y O TA SO LARA $7,987. SUPER RED V, SLE, 121K MI 855-481-2060 DLR 200 7 T O Y O TA C AMRY $8,437 2DR CONV 96,214 mi 844-467-9558 dlr 200 7 T O Y O TA PRIU S $8,477. BLUE, 96K MI 855-481-2060 DLR 20 15 T O Y O TA CO R O LLA LE $10,749 4DR SE 71,827 mi 844-467-9558 dlr 20 1 3 T O Y O TA C AMRY S E $12,849 4dr se 66,272 mi 844-467-9558 dlr 20 1 6 T O Y O TA C AMRY LE $13,505 4d Sedan 41,713 mi 844-467-9558 Dlr 20 1 3 T O Y O TA PRIU S $13,990 5dr Hatchback 26,369 m 844-468-0509 DLR 2012 TOYOTA PRIUS V $13,990.GRAY, 56K MI. 855-280-4707 DLR 2011 TOYOTA AVALON $13,990. BLUE, 55K MI. 855-280-4707 DLR 20 17 T O Y O TA C AMRY S E $15,657, 4DR SEDAN 31,268 mi 844-467-9558 dlr 2015 TOYOTA CAMRY SE $15,900 34K MIL 844-467-9795 DLR 2014 TOYOTA VENZA LMTD $17,611 4D SUV 131,428 mi 844-467-9558 dlr 2015 TOYOTA RAV4 XLE $18,274, 4DR SPT UTILITY 26,463 mi 844-467-9558 dlr 20 17 T O Y O TA S IENNA LE $24,839 4Dr Pass Van White 33,363 mi 844-467-9558 dlr 2015 TOYOTA SIENNA $25,990. BLACK, XLE, 30K MI. 855-280-4707 DLR 2016 TOYOTA TUNDRA $28,989 5dr Hatchback 26,137 m 844-468-0509 DLR 20 14 T O Y O TA HI G HLANDER $30,995 WAGON 34,366 mil 866-726-8593 DLR 2015 TOYOTA TUNDRA $35,990. GRAY, LTD, 4X4, 35K MI. 855-280-4707 DLR 2012 TOYOTA CAMRY SE 10,900,89K MI 844-467-9795 DLR 7220 VOLKSWAGEN 20 1 2 VW JETTA 2 .5L S E $8,705 4DR SE 75,800 mi 844-467-9558 dlr 2012 VOLKSWAGEN GTI $11,615 2dr Htchback 56,795 mi 844-467-9558 dlr 2015 VW JETTA 2 0L S $12,426 4DR SE 11,399 mi 844-467-9558 dlr 7220 VOLKSWAGEN 2014 VOLKSWAGEN JETTA $12,906 2.0L TDI Value 77,071 mi 844-467-9558 dlr 2015 VW PASSAT 1 8T SP $14,237 4DR SE GRAY 32,755 mi 844-467-9558 dlr 20 15 VW TI G UAN S E $15,725 4DR SUV 35,789 mi 844-467-9558 dlr 20 17 VW JETTA 1.4T S E $17,199 4dr se 13,403 mi 844-467-9558 dlr 20 1 6 VW PA SS AT 1. 8 T S E $17,606 4DR SE 17,557 mi 844-467-9558 dlr 20 14 VW BEETLE $20 990 2Dr Convertible, Gray 24,584 m 844-468-0509 DLR 20 1 8 VW ATLA S S $29 ,571 4dr SUV 1,476 mi 844-467-9558 dlr 20 1 2 VW JETTAS 62K MI MATTAS MOTORS 941-916-9222 DLR 7240 MISC.IMPORTS 2016 FIAT 500X LOUNGE $16,694 4D suv blk 8.237 mi 844-467-9558 dlr 20 17 FIAT 1 2 4 S PIDER $25,995,CONVERTIBLE 6,663 mil 866-726-8593 DLR 7250 ANTIQUES/ COLLECTIBLES 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 AA AUTO BUYING Classics, Musclecars, Convertibles, TOP $$ PAID (239)-565-1618 BEST $$ 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 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 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 HOLLEY VALVE C overs Aluminum finned Holley $125 941-629-6429 CORVETTE FACTORY Corvette Aluminum finned Valve Covers $150 941-629-6429 CLASS CM/H COVER 23-26 used 2 winters $125 941-496-7983 CLASS CM/H COVER 23-26 used 2 winters $125 941-496-7983 C AR CO VER New C overMaster 100% H2O Proof for Buick Luc. $125 941-496-7983 BI G BL OC K C HEVY 454 ci Cylinder heads oval port 70`s $300 941-629-6429 3 6 LITER eng i ne cover V 6 V V T Direct Injection $25 863-4945918 7290 VANS 2000 CHRYSLER GRANDV OYAGER $2,250 White, 3rd r ow 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 2007 TOYOTA SIENNA $9,877 SILVER PEARL, XLE, 127K MI 855-481-2060 DLR 7290 VANS 20 15 D O D G E G rand C aravan W HEELCHAIR Van, 10Ž lowered floor & ramp. 941-870-4325 2008 C HRY S LER T O WN & COUNTRY LIMITED MATTAS MOTORS 941-916-9222 DLR 7300 TRUCKS/ PICK-UPS 1 996 F O RD RAN G ER XL T $4,995 Green/Silver, 3.0, V-6 941-650-8715 Dlr 2006 F O RD F-15 0 S E $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 2017 TOYOTA TACOMA SR5, $30,000 4 Door, Desert Sand, 3K miles. 941-627-3698 20 1 6 T O Y O TA 4-RUNNER $32,990 WHITE, NAV, 20K MI. 855-280-4707 DLR 7305 SPORT UTILITY/ VEHICLES 2006 FORD EXPLORER XLT 82K MILES MATTAS MOTORS 941-916-9222 DLR 7330 BOATS-POWERED 14.5` SHOALWATER CAT T Top,2016 E-Tech 60 (Appro x 30 Hrs), Garmin 441S GPS, Trolling Motor, 2 Stickit Ancho r Pins w/ Brake, New Baitwell P ump, Single Axle Trl. $12,500. 941-204-4494 / 941-286-2977 10 1987 DOLPHIN FUNBOAT, Boat & Trailer totally restored. $2,100 FIRM 941-623-2797 7331 SAILBOATS 34 2004 GEMINI CATAMARAN CRUISER 3 Double State tooms, Westerbeke Diesel, onl y 2.6Ft Draft with Boards up. Air Conditioned, Price Just RE DUCED! Locally available. Call Skip Mansfield 941-769-0468 7338 MARINE SUPPLY & EQUIP. GARMIN PLOTTER GPSMAP 441s $90, OBO 941-380-1856 BOAT LIFT : El evator b oat lift $500 941-539-4178 7339 CANOES/KAYAKS 14 WILDERNE SS PUN GO 140 Kayak Deluxe w/ AT Carbon Paddle, car top carrier for two. $800 941-637-6466 7341 TRAILER & ACCESSORIES UTILITY TRAILER O pen w / T a ilgate. 5`x9` Lo-Boy Wire Mesh. Many Extras! Good Cond! $500 352-441-4300 (Text Only Please) NEW SHIPMENT!ENCLOSEDTRAILERSBYLARK ANDOPENTRAILERSBYTRIPLE CROWNINSTOCKALSO NEW CARGOCRAFTENCLOSEDTRAILERSMATTAS MOTORS 941-916-9222 DLR NEW CARGO CRAFT EN CLOSED TRAILERS JUST ARRIVED FROM 8 TO 20 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR 120Ž TRAILERS CARGO ENCLOSED DUMP UTILITY EQUIPMENT SKIDSTEER. PARTS-SERVICETRADESWELCOME. FINANCINGAVAILABLE. 941-575-2214WEBUYTRAILERS, CARS& TRUCKS.ROYS TRAILER COUNTRY 4760 TAYLOR RD., P.G. 7360 CYCLES/MOPEDS/ SCOOTERS SCOOTER 2007 SC 250cc 4000 MI, Runs great. 80/mpg, $1 200 / OBO 239-309-4090

PAGE 35

The Sun /Wednesday, June 13, 2018 www.yoursun.com E/N/C Page 35 17CLASSIFIEDS / OUR TOWN NEIGHBORS 7360 CYCLES/MOPEDS/ SCOOTERS HARBOR SCOOTERS for all your scooter needs... 3315 Tamiami Trl. PG We Repair Scooters too! 941-347-8705 SALES SERVICE PARTS HarborScooters.net 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 7370 CAMPERS/ TRAVEL TRAILERS WINNEBAGO SAVINGSSAVE UP TO 25% Limited time only! Family owned/operated GERZENYS R.V. WORLD2110 US 41, Nokomis I-75 Exit 195 (941) 202-6422 Gerzenys RV WorldSERVICE PARTS & BODY One Stop Shop For all your needs 2110 US 41, Nokomis (941) 966-5335 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 NEEDCASH? HaveAGarage Sale! TURN YOUR RV INTO CASH!Sell it! Consign it! Trade it!NOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 WWW.RVWORLDINC.COM TRAILERS/5TH WHEELS TOY HAULERS/ SLIDE INS Top Brands Best PricesNOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 WWW.RVWORLDINC.COM RV HOTLINE 1-877-684-5132 SAVE $$$HUGE CLEARANCE RVS & PARTSSKIP EPPERS RVsPunta Gorda Closed Sun. & Mon. 941-639-6969 7380 MOTOR HOMES / RVs OVER 800 RVS IN STOCK! *SALES *SERVICE *PARTS *BODYFAMILYOWNEDAND OPERATEDGERZENYS RV WORLD2110 US41, NOKOMISI-75 EXIT195 941-202-6422 NEAROSCARSCHERERSTATEPARK WWW.RVWORLDINC.COM Blue-Ox Tow Hitches Sold & Installed. PRO-POWER AUTO SALES 4140 Whidden Blvd PC 33980 (941) 627-8822 7382 RV/CAMPER PARTS T O W BAR Demco excali-bar Flat four towable weight 8k $375, OBO 716-583-0951 T urnyou r trashinto cash! Advertise youryard sa l e! PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! PHOTO PROVIDEDThe rst-ever Bud Feltho Moosetache and Beard Competition held recently at Englewood Moose Lodge 1933 and put on by the Mooseriders, was a big success. The Moose Riders had 45 attendees with 18 Moosetache contestants in nine categories. Shown is Nancy Stayrook dressed as Colonel Reba,Ž the audience choice for Best in Show and winner of the Freestyle Ladies category.Colonel Reba victorious in Moosetache contest TODAY Woodcarving, Woodcarving and Woodburning every Wed. 8am to 12pm at the Cultural Center. come and join in. Bev 764-6452 TOPS Club, Supportive group taking off pounds sensibly. 8:4510:30 S PG Hgts Civic Ctr 11200 1ST Av PG $4/m $32/Y Fran 941-347-8151 Community Awareness, Cultural Center 2280 Aaron St. Come gather information from community organizations. All are welcomed. Project Linus, Have Fun making blankets for Charlotte County kids New Day Church 20212 Peachland 9-11am Nancy 627-4364 Am Leg 110 Bingo, Early Birds 10:30 Hot Balls, progressive and specials. Am Legion Riders … Open to the public Eagles, Eagles 23111 Harborview Rd PC 941-629-1645 lunch 11-2 pm dinner 5-8 Karaoke by Billy G, Queen of Hearts 7:30pm Deep Creek Elks, Slices of Pizza Only Punta Gorda Elks, 11-2 Lunch; 3pm Tiki Bar open; 5-8 Dinner; 6:30-9:30 Karaoke w/Ron Geisler @ 25538 ShorePG637-2606;members & guests Punta Gorda Elkettes, Elkettes Thirft Shop open 11:30am-2:30pm@25538 Shore Dr. PG 637-2606 Wings & Things AL103, 12 -3:45PM Aux & Riders lunch support many charities. Wings, Fish Bites & More Open to Public 2101 Taylor PG 639-6337 Scrabble, Cultural Center 2280 Aaron St. 1pm-4pm No Charge, Everyone Is Welcome 625-4175. Fruit&Vegetable Club, Suncoast Trop Fruit&Veg June 13 6:30pm 234 E Nippino Nokomis Dr. Daniel Carrillo UFL/IFAS on invasive pests 941-539-0073 THURSDAY Murdock Rotary, Club meets Thurs 7:45am weekly at Perkins, 1700 Tamiami Trl. Friendliest club in SWFL. Call 941-456-1862 for info Eagles, Eagles 23111 Harborview Rd PC 941-629-1645 lunch 11-2 pm dinner 5-8 music by Jersey Beat FL Archaeological, FL Archaeological Network then FREE lunch for ages 18 & under. 10:3012pm @ PC Library 2280 Aaron St. 941.764.5562 Deep Creek Elks, Cold Sandwiches Only 12-2, L.O.E. Meeting @ 11, Flag Day Ceramony @ 12 Punta Gorda Elks, 11-2 Lunch; 3pm Tiki Bar; 5-8 Dinner; 6:30-8:30 Charity Bar Bingo @ 25538 ShorePG637-2606;members&guests FREE COMMUNITY LUNCH, anyone in need, all welcome, Thursdays, 11:30am-1:00pm, Free Community Lunch, Salvation Army, 2120 Loveland Blvd. MahJong, Cultural Center 2280 Aaron St. 11:30am-3:30pm, .50 cents an hour Cultural Center MembersPLUS free. 625-4175. Punta Gorda Rotary, Punta Gorda Rotary meets at noon at the Isles Yacht Club. The best place in PG to be at noon on Thursdays. 219-742-3287. Punta Gorda Rotary, Meets at 12 noon at the Isles Yacht Club, PG. The best place to be on Thursdays at noon in PG. 219-742-3287. Euchre Card Game, 2.50 per person to play. Quarter Auction, Thurs. June 14. 6pm, 2421 S. Tamiami Tr., Pt. Charlotte. Fundraiser to help support Charlotte StoneCrabs players AL103 Aux Meeting, Aux E-board meets @ 4:30 pm Regular Meeting 6:00 pm. All members are encouraged to attend. 2101 Taylor Rd PG 639-6337 FRIDAY Outdoor Market, American Legion Post 103 Fri, Sat, Sun 8-1 Variety of Vendors year around, 2101 Taylor Rd, 626-2569 Interested Vendors Project Linus, Have Fun making blankets for Charlotte County kids 117 Herald Court Punta Gorda 9-11am Nancy 627-4364 Deep Creek Elks, Dinner 5-8, Reservation Required, Prime Rib Fish And More, Music With Quit Fire 6:30-9:30 Eagles, Eagles 23111 Harborview Rd PC 941-629-1645 lunch 11-2 pm dinner 5-8 music by Simply 60s Parrot Outreach, Parrot Outreach then FREE lunch for ages 18 & under. 10:30-12pm @ PC Library 2280 Aaron St. 941.764.5562 Bingo, Cultural Center 2280 Aaron St. 10:45am-3:30pm. Game packs start at $13. Over 25 games w/ payouts up to $250. 625-4175. Punta Gorda Elks, 11-2 Lunch; 3pm Tiki; 5-8 Dinner; 6:30-9:30 Music by Three of a Kind @ 25538 ShorePG637-2606;members & guests CHARLOTTE EVENTS FREE Kids Fishing Tournament, Saturday June 16th, @ Punta Gorda Elks Lodge, 25538 Shore Dr. Check in 8am, we will fish from 9am to 11am. Lunch and prizes at 11am, please bring your fishing pole and RSVP to Brenda @ 941 916 5693 or Bill @ 239 887 0085 by June 13th Health Care Directives-Are You Prepared?, Free estate planning seminar, Friday, 6/15, 10-11am, Punta Gorda Isles Civic Assoc., 2001 Shreve Street. Charlotte State Bank & Trust VP and Trust Officer Christine Hause describes the documents you need and what they should contain. Public invited; please RSVP at 941-637-1655. Featured EventsPAID ADVERTISEMENTS TODAYLine Dancing, 9:30 to 11:30 American Legion Post 113 3436 Indiana Road Rotonda West. Phone Eve at 941 697 8733 Beginner Pickleball, Englewood Sports Complex, 941-861-1980, 10:30-12:30p. Open to all skill levels. $2 to play! This is NOT instructional. Athena: Wisdom & Wit, Athena: Wisdom & Wit: Nothing is certain except death & taxesŽ, at Elsie Quirk Library, Wed., June 13,11:00AM12:00PM. H2U Meet & Eat, Join the H2U Meet & Eat Group, 11:30-1:00 pm Landys Restaurant, 1400 Aqua View Ln Englewood. Dutch treat RSVP: 473-3919 Euchre, Euchre Every Mon & Wen @ l:00 PM VFW Post 10178, 550 N McCall Rd. (941)474-7516 Come join us!. Intermed. Pickleball, Englewood Sports Complex, 941-8611980, 1-4p. Open to all skill levels. $2 to play! Mad Science!, Sounds Like Science. Kids ages 5-11 unlock the mystery of sound. 1:30 Elsie Quirk Lib 100 W Dearborn 861-5000 Taco Night, Taco salad, burritos, tacos, nachos & more 5-7pm Music by Frank Amedeo 6-9pm Rotonda Elks, members & guests Zumba with Chantal, Dance and work out to world music at Lemon Bay Womans Club located at 51 N. Maple St, 6-7 pm, $7.00. 941-445-1310. Fruit&Vegetable Club, Suncoast Trop Fruit & Veg June 13 6:30pm 234 E Nippino Nokomis Dr. Daniel Carrillo UFL/IFAS on invasive pests 941-539-0073 THURSDAY Badminton, Englewood Sports Complex,9-12p, 941-861-1980. $2 to play! Crafty Ladies, Handcrafted items every Thursday 9-11:30am (except holidays). Oaks Cove, Gulf Cove UMC, 1100 McCall, PC. 697-5533 Beg/impvr Line Dance, 9-30 to 11-30 American Legion Post 113 3436 Indiana Road Rotonda West. Phone Eve at 941 697 8733 Line Dance Club, 9:30-11:30 am, Christ Lutheran Church, 701 N Indiana Ave. Improver/intermed. line dances. Public welcome. Nancy 474-6027 Table Tennis (Open), Englewood Sports Complex, 941-8611980, 9:30-12:30p. Open to all skill levels. $2 to play! Story Time, Thursdays 10:30 am Stories, rhymes, music & play for children of all ages. Elsie Quirk Library, 100 W Dearborn 861-5000 Bridge, Contract bridge is played Thu from 12:15 til 3:30 at The Hills Rest. RGCC, 100 Rotonda Cir, 698-7945, $3. Pickleball (Open), Englewood Sports Complex, 941-8611980, 1-4p. Open to all skill levels. $2 to play! BINGO 6:30PM, Bingo 6:30pm Public Invited. Bar food available! Enjoy dinner here. Play for as little as $1. Rotonda Elks A cappella singers, 701 N Indiana Ave, Englewood on Thurs. 6:30 PM for an evening of a cappella singing in the Barbershop style. 9413079825 Game Night, Cornhole games start at 7 PM. Food available 5-7 pm. Legion Post 113, 3436 Indiana Rd. Rotonda 697-3616 FRIDAY Line Dancing, 9:30 to 11:30 American Legion Post 113 3436 Indiana Road Rotonda West. Phone Eve at 941 697 8733 Table Tennis (Open), Englewood Sports Complex, 941-8611980, 9:30-12:30p. Open to all skill levels. $2 to play! ENGLEWOOD EVENTS Are You Prepared to Avoid Probate?, Free seminar, Thursday, 6/14, 11am-noon, Englewood Bank & Trust Gulf Cove, 12651 S. McCall Road. Trust Officer Kerry Hunter and Portfolio Manager Jeffrey Bryen explore how best to assign titles and beneficiaries to estate plan goals and documents. RSVP to Kerry 941-473-3629, khunter@ebtfl.com. 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. TODAYBasic Exercise, $3/class 9-10 am NP Senior Center 4940 Pan American Blvd 426-2204 Join Brenda for a good workout & feel better Amateur Radio, North Port Amateur Radio Club, Coffee Break. All Welcome. North Port Abbes Doughnuts 9:15AM come & have coffee 888-2980 North Port VFW, Members & Guests, Cyndies Drink of the Day 6-10, A different drink every Wednesday. 4860 Trott Cir, NP 426-6865 Hand & Foot, 12-3 pm NP Senior Center 4940 Pan American Blvd 426-2204 If you know how to play cards this is easy to learn Adult and Youth Boxing, USA Boxing. Selfdefense, confidence, weight loss. Wed. 1-2 at Morgan Center. $10. 239-292-9230. NPBOXCLUB@gmail. com Pinochle, $1.50/person 3:30-6 pm NP Senior Center 4940 Pan American Blvd Pat Lucia 257-8358 Join others & have fun AMVETS 312 Dinner, Lunch 11:30-2:00 Dinner 5-7 Steak Night Chase the Ace 6:30 Music 6-9 7050 Chancellor Blvd NP 941-429-5403 Knitting Corner, 6 pm, Shannon Staub Library 4675 Career Ln. North Port, 941-861-1740 Come knit with fellow enthusiasts. Fruit & Vegetable Club, Suncoast Trop Fruit&Veg June 13 6:30pm 234 E Nippino Nokomis Dr. Daniel Carrillo UFL/IFAS on invasive pests 941-539-0073 Amateur Radio Meeting, Monthly meeting @ No. Port Fire Station, 4980 City Center Blvd. 7PM, New Ham in area? Plz come, Guests Welcome. 888-2980 AMVETS 2000, Corn Hole Tournament PLAYED inside @ 7pm 401 Ortiz Blvd North Port 941-429-1999 THURSDAY Conversation Group, 10-11:30 am NP Senior Center 4940 Pan American Blvd 426-2204 Bring a topic to talk about or a joke to share. North Port VFW, Members & Guests, Euchre 12-4, Bingo 5PM, Bowling 6PM, Kitchen Open 5-7, 4860 Trott Cir, NP 426-6865 Mexican Dominos, 12-3 pm NP Senior Center 4940 Pan American Blvd 426-2204 The dominoes have numbers not dots so join the fun. Tech Rescue, 4 pm, Shannon Staub Library 4675 Career Ln. North Port, 941-861-1740 Stop in for free technology help! AMVETS 2000 Dinner, LAUX Shrimp Scampi 4:30-7pm QOH @ 7pm Karaoke by Greg Gage @ 7pm 401 Ortiz Blvd NP 941-429-1999 AMVETS 312 Dinner, Lunch 11:30-2:00 Dinner 5-7 Italian Night. Fun Bowling & Darts 7:00. 7050 Chancellor Blvd NP 941-429-5403 Indivisible Meeting, Indivisible Mtg. 6PM Thurs 6/14 at Shannon Staub Lib 4675 Career Ln 941-312-2164. Resist the Trump agenda with us! Jazz Trio SRQ, 6 pm, Shannon Staub Library 4675 Career Ln. North Port, 941-861-1740 Free live music featuring Jazz Trio SRQ. Youth Boxing, USA Boxing coach. 6 p.m. Tues/Thurs. Morgan Center. Fundamentals. Work ethic. $10. 239-292-9230. NPBOXCLUB@ gmail.com NORTH PORT EVENTS

PAGE 36

Page 36 E/N/C www.yoursun.com The Sun / Wednesday, June 13, 2018 18OUR TOWN NEIGHBORS 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=719895

PAGE 37

The News Wire Wednesday, June 13, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER AT&T-Time Warner merger approvedU.S. District Judge Richard Leon green-lit the $85billion merger without adding major conditions to the deal. See page 3. SAN JUAN, Puerto Rico „ Eight days after Hurricane Maria devastated Puerto Rico, Efrain Perez felt a pain in his chest. Doctors near his small town sent him to Puerto Ricos main hospital for emergency surgery for an aortic aneurysm. But when the ambulance pulled into the parking lot in the capital, San Juan, after a more than twohour drive, a doctor ran out to stop it. He said, Dont bring him in here, I cant care for him. I dont have power. I dont have water. I dont have an anesthesiologist,Ž Perezs daughter, Nerybelle, recalled. The 95-year-old Perez died as the ambulance drove him back to southwestern Puerto Rico but he is not included in the islands of“cial hurricane death toll of 64 people, a “gure at the center of a growing legal and political “ght over the response to the Category 4 storm that hit Puerto Rico on Sept. 20, 2017. Facing at least three lawsuits demanding more data on the death toll, Puerto Ricos government released new information on Tuesday that added detail to the growing consensus that hundreds or even thousands of people died as an indirect result of the storm. According to the new data, there were 1,427 more deaths from September to December 2017 than the average for the same time period over the previous four years. Additionally, September and October had the highest number of deaths of any months since at least 2013. But the statistics dont indicate whether the storm and its aftermath contributed to the additional deaths. The Puerto Rican government says it believes more than 64 people died as a result of the storm but it will not raise its of“cial toll until George Washington University completes a study of the data being carried out on behalf of the U.S. territory.Puerto Rico issues new data on Hurricane Maria deathsBy DANICA COTOASSOCIATED PRESSMARIA | 8 AP PHOTONerybelle Perez poses with a portrait of her father, World War II veteran Efrain Perez, who died inside an ambulance after being turned away from the largest public hospital when it had no electricity or water, days after Hurricane Maria passed. AP PHOTOPresident Donald Trump meets with North Korean leader Kim Jong Un on Sentosa Island, Tuesday, in Singapore. President Donald Trump is thanking North Korean leader Kim Jong Un for taking the first bold step toward a bright new future for his people,Ž saying their summit Tuesday proves that real change is possible!Ž Tweeting from Air Force One, which just landed in Hawaii to refuel on the trip back from Singapore, Trump said, There is no limit to what NoKo can achieve when it gives up its nuclear weapons and embraces commerce & engagement w/ the world.Ž Trump is celebrating Tuesdays agreement to launch a process to denuclearize the Korean Peninsula, though experts and allies are still awaiting details on the broad accord the two sides say theyve reached. North Korea says leader Kim Jong Un and President Donald Trump have agreed to visit to each others country at an unspecified time. The invitations appear to be a trade of diplomatic pleasantries, and could also depend on progress in denuclearization that Kim promised to Trump during Tuesdays summit. Pyongyangs Korean Central News Agency said Wednesday that Kim invited Trump to visit Pyongyang at a convenient time.ŽTrump thanks Kim for taking bold stepASSOCIATED PRESSWASHINGTON „ President Donald Trumps abrupt announcement Tuesday that he will suspend U.S. military drills in South Korea appeared to catch the Pentagon and the Seoul government ”at-footed, and it contradicted a pillar of Defense Secretary Jim Mattis campaign to make U.S. troops more combat-ready. During a news conference following his summit with North Korean leader Kim Jong Un, Trump pushed his unconventional approach even further by calling annual U.S.-South Korean military exercises provocative.Ž He also said hed like to remove all 28,500 U.S. troops stationed in the South, although he made clear this was an option for the future, not a part of current negotiations. The U.S. has stationed combat troops in South Korea since the end of the 1950-53 war and has used them in a variety of large-scale Trump contradicts US military stance on Korea war gamesBy ROBERT BURNS and FOSTER KLUGASSOCIATED PRESSWASHINGTON „ President Donald Trump has called him a very honorableŽ man. In meeting with North Koreas Kim Jong Un in Singapore, however, the president comes face to face with an autocrat who has perhaps the worlds most egregious human rights record, with tens of thousands of political prisoners, systemic torture and assassinations. Yet Trump refused to commit ahead of the summit to raising the issue. Hes not the only one willing to overlook Kims bloody record: The young leader is getting celebrity treatment from locals and leaders alike, with even Singapores Foreign Minister Vivian Balakrishnan tweeting a sel“e of the two on Monday. Although opinion is divided, numerous activists, of“cials and diplomats said that Trumps avoidance of the human rights topic would not only be a mistake, it could possibly be illegal. In any case, the reception accorded the long-isolated Kim, who to date has ruled as a virtual international pariah, re”ects how much Kim has gained already WASHINGTON „ Confusion, skepticism and a bit of optimism ricocheted around Capitol Hill on Tuesday as lawmakers tried to “gure out what comes next after President Donald Trumps historic summit with Kim Jong Un over North Koreas nuclear program. Republicans and Democrats werent quite ready to toast the “rst meeting of a U.S. president with a North Korean leader. They werent sure what, exactly, was accomplished. They worried that Trump gave more than he got. They did concur, though, that the pageantry and images wont mean much unless the North completely denuclearizes. Senate Republican leader Mitch McConnell called the meeting a major “rst stepŽ in U.S.North Korea relations, but not a decisive one if North Korea does not follow through. The next steps in negotiations will test whether we can get to a veri“able deal,Ž McConnell said on the Senate ”oor. He added, We and our allies must be prepared to restore the policy of maximum pressure.Ž House Speaker Paul Ryan echoed that. There is only one acceptable “nal outcome: complete, Kim Jong Uns human rights record is among the worlds worst Lawmakers looking at what comes next after Trump-Kim summitBy BARBARA DEMICK and TRACY WILKINSONLOS ANGELES TIMESBy LAURIE KELLMAN and LISA MASCAROASSOCIATED PRESS NEXT | 8 RECORD | 8 GAMES | 8 AP PHOTOU.S. President Donald Trump answers questions about the summit with North Korea leader Kim Jong Un Tuesday in Singapore.It says Trump also invited Kim to visit the United States. KCNA says the two leaders gladly accepted each others invitation, convinced that it would serve as another important occasion for improvedŽ relations between their countries. No sitting American and North Korean leaders have visited each others countries since the end of the 1950-53 Korean War.adno=50536333 WANTED 42 PEOPLEDELTA HEARING IS SEEKING 42 PEOPLE WITH HEARING LOSS TO EXPERIENCE NEW DIGITAL SOUND! Delta Hearing will let 42 people with hearing loss experience Widex EVOKE digital sound. Call soon because we have to limit this o er to the “ rst 42 people who contact us.Call Today: 941-249-9142Hearing Loss... or Just Earwax?Delta Hearing 2866 Tamiami Trail Suite D Port Charlotte, FL 33952 941-249-9142 Wildex Dream 110 RIC Hearing DeviceO er Expires 6/30/18 A Great Opportunity to Try Quality Hearing Aids!WDX_DHSB_0328_WD0171_v2_2xYou will also receive a FREE hearing screening and FREE clean and check on your existing hearing devices, if any. Sincerely,Grant StevensHearing Aid SpecialistONLY $999

PAGE 38

Page 2 www.yoursun.com The Sun / Wednesday, June 13, 2018 TODAY / TONIGHTA thunderstorm in spots Partly cloudy, a t-stormHIGH 91 LOW 7440% chance of rain 50% chance of rainA.M. showers; otherwise, variably cloudy90 / 74100% chance of rain THURSDAY GULF WATER TEMPERATUREHumid with some sun; a stray p.m. t-storm90 / 7550% chance of rain FRIDAYMostly cloudy, humid; a stray p.m. t-storm92 / 7550% chance of rain SATURDAYA thunderstorm possible in the afternoon91 / 6930% chance of rain MONDAYA thunderstorm or two in the afternoon91 / 7370% chance of rain SUNDAY 2 5 11 11 3 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery high 050100150200300500 340-50 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 VENICE8594991019692Air Quality Index readings as of TuesdayMain pollutant: OzonePunta Gorda through 2 p.m. Tuesday Sebring through 2 p.m. Tuesday Venice through 2 p.m. Tuesday24 hours through 2 p.m. Tue. 0.05Ž Month to date 1.91Ž Normal month to date 2.70Ž Year to date 22.21Ž Normal year to date 14.74Ž Record 1.30Ž (1988) 24 hours through 2 p.m. Tue. 0.00Ž 24 hours through 2 p.m. Tue. 0.00Ž Month to date 0.03Ž Normal month to date 2.40Ž Year to date 10.29Ž Normal year to date 15.64Ž Record 1.30Ž (2006) High/Low 91/71 Normal High/Low 92/72 Record High 97 (2016) Record Low 67 (1971) High/Low 90/68 High/Low 88/73 Normal High/Low 89/73 Record High 97 (2010) Record Low 60 (1960)Pollen Index readings as of Tuesday 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. 1.91 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 22.21 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 Thu.Apalachicola 87 76 sh 88 76 pc Bradenton 90 76 pc 89 75 pc Clearwater 89 75 pc 88 75 sh Coral Springs 87 75 t 87 75 t Daytona Beach 88 71 t 88 73 pc Fort Lauderdale 86 76 t 86 75 t Fort Myers 91 73 t 91 73 pc Gainesville 90 71 pc 90 73 pc Jacksonville 90 71 sh 91 72 t Key Largo 84 78 c 85 78 pc Key West 86 77 pc 87 79 pc Lakeland 91 72 t 90 72 t Melbourne 89 72 t 89 74 t Miami 85 77 pc 86 76 t Naples 90 74 pc 90 74 t Ocala 90 70 pc 90 72 pc Okeechobee 88 71 t 88 71 t Orlando 91 72 t 91 73 t Panama City 85 75 pc 85 73 pc Pensacola 87 73 pc 87 74 t Pompano Beach 86 75 t 87 75 t St. Augustine 88 71 t 89 73 t St. Petersburg 91 74 pc 90 74 sh Sarasota 91 75 pc 88 74 pc Tallahassee 87 71 pc 89 73 pc Tampa 92 78 pc 90 79 sh Vero Beach 88 72 pc 89 71 t West Palm Beach 85 72 t 86 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 4:45a 8:37a 2:37p 10:56p Thu. 5:47a 9:09a 3:19p 11:46p Today 3:22a 6:53a 1:14p 9:12p Thu. 4:24a 7:25a 1:56p 10:02p Today 2:27a 5:29a 12:00p 7:58p Thu. 3:28a 6:04a 12:38p 8:47p Today 5:17a 9:06a 3:09p 11:25p Thu. 6:19a 9:38a 3:51p --Today 1:37a 5:32a 11:29a 7:51p Thu. 2:39a 6:04a 12:11p 8:41p SE 7-14 1-2 Light SW 3-6 0-1 LightFt. Myers 91/73 storms all day Punta Gorda 92/74 part cldy morning Sarasota 91/75 part cldy none 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 6:28 a.m. 8:24 p.m. Thursday 7:26 a.m. 9:29 p.m. Today 6:34 a.m. 8:23 p.m. Thursday 6:34 a.m. 8:23 p.m. Today 5:41a 11:56a 6:11p ---Thu. 6:42a 12:26a 7:14p 12:23p Fri. 7:48a 1:33a 8:20p 2:04p Monterrey 90/69 Chihuahua 97/67 Los Angeles 84/63 Washington 87/70 New York 79/68 Miami 85/77 Atlanta 87/71 Detroit 83/60 Houston 94/76 Kansas City 82/64 Chicago 81/60 Minneapolis 80/60 El Paso 102/77 Denver 92/60 Billings 85/57 San Francisco 74/56 Seattle 66/52 Toronto 81/57 Montreal 73/60 Winnipeg 78/56 Ottawa 73/58 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: 06/13/18 Today Thu. Today Thu. Today Thu. Today Thu.Albuquerque 96 72 pc 92 69 pc Anchorage 64 50 pc 67 52 s Atlanta 87 71 t 88 72 pc Baltimore 85 67 pc 83 60 s Billings 85 57 pc 76 52 t Birmingham 87 69 t 88 70 t Boise 91 55 s 76 53 s Boston 76 66 sh 80 57 s Buffalo 77 59 t 75 54 s Burlington, VT 78 61 c 68 49 sh Charleston, WV 85 64 t 84 59 pc Charlotte 88 71 pc 92 70 pc Chicago 81 60 s 82 62 pc Cincinnati 85 58 pc 83 59 pc Cleveland 82 61 pc 80 59 s Columbia, SC 91 73 pc 94 73 pc Columbus, OH 84 58 t 82 62 pc Concord, NH 76 59 pc 76 49 pc Dallas 95 77 pc 96 77 pc Denver 92 60 pc 95 61 s Des Moines 82 62 pc 88 73 t Detroit 83 60 pc 83 59 s Duluth 78 51 s 76 54 pc Fairbanks 64 45 c 64 46 c Fargo 79 59 s 84 68 pc Hartford 73 61 pc 78 56 s Helena 86 54 pc 71 45 t Honolulu 87 75 pc 88 75 pc Houston 94 76 s 91 76 pc Indianapolis 86 58 pc 83 63 pc Jackson, MS 87 71 pc 87 71 pc Kansas City 82 64 pc 90 71 s Knoxville 87 71 pc 88 66 c Las Vegas 107 82 s 106 81 s Los Angeles 84 63 s 83 63 s Louisville 87 65 pc 85 66 c Memphis 87 72 t 90 74 pc Milwaukee 78 59 s 77 61 pc Minneapolis 80 60 s 82 67 pc Montgomery 88 71 t 89 71 t Nashville 88 71 t 90 70 c New Orleans 90 73 pc 88 75 pc New York City 79 68 c 82 61 s Norfolk, VA 90 73 pc 87 69 pc Oklahoma City 88 69 pc 92 70 s Omaha 84 67 pc 93 74 t Philadelphia 83 66 pc 83 62 s Phoenix 110 86 pc 107 83 s Pittsburgh 81 57 t 79 55 s Portland, ME 75 60 sh 75 52 pc Portland, OR 67 52 sh 69 52 pc Providence 73 66 sh 79 57 s Raleigh 90 71 pc 90 66 pc Salt Lake City 97 73 s 94 64 s St. Louis 86 66 t 88 71 pc San Antonio 94 74 pc 93 75 pc San Diego 77 64 pc 74 66 pc San Francisco 74 56 pc 70 55 pc Seattle 66 52 r 67 52 pc Washington, DC 87 70 pc 84 64 s Amsterdam 64 55 c 67 54 r Baghdad 106 81 s 109 82 pc Beijing 82 63 t 87 67 s Berlin 68 54 pc 74 56 pc Buenos Aires 52 38 pc 51 36 pc Cairo 96 73 s 98 78 s Calgary 71 46 pc 58 46 t Cancun 84 77 r 84 77 t Dublin 67 55 pc 66 47 pc Edmonton 70 44 pc 63 43 t Halifax 70 51 pc 64 46 c Kiev 78 59 t 81 63 t London 72 57 pc 71 52 sh Madrid 78 53 pc 80 57 s Mexico City 70 59 t 71 58 t Montreal 73 60 r 65 51 r Ottawa 73 58 t 66 51 r Paris 65 52 pc 69 56 pc Regina 80 55 pc 73 50 t Rio de Janeiro 86 68 pc 75 68 sh Rome 75 61 t 76 62 t St. Johns 54 36 r 47 37 r San Juan 90 79 s 90 77 s Sydney 67 52 c 67 54 s Tokyo 77 66 c 76 66 pc Toronto 81 57 t 76 54 s Vancouver 65 52 r 65 52 pc Winnipeg 78 56 s 81 65 shHigh ................... 100 at Needles, CALow ......... 21 at West Yellowstone, MT(For the 48 contiguous states yesterday)85On June 13, 1985, unseasonably cool air moved into the Eastern states, causing record lows from Ohio to Arkansas. Q: What kind of tree is struck by lightning more often?A: Oak 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 91/74 90/72 90/72 90/72 92/72 91/72 90/71 89/71 90/71 92/78 90/76 89/76 89/75 91/73 91/73 92/74 90/72 91/73 91/73 91/72 92/73 92/72 93/72 91/74 92/72 88/77 89/75 89/74 92/72 91/74 89/75 91/72 91/75 89/75 88/77 90/73 90/74 91/74 WORLD NEWS/WEATHER MORE HEADLINE NEWS FROM AROUND THE WORLDMacedonia makes name change deal with GreeceATHENS, Greece (AP) „ Greece and Macedonia reached an historic agreement Tuesday to end a bitter 27-year name dispute that had kept the smaller and younger country out of international institutions such as NATO, the two countries prime ministers announced. Greeces Alexis Tsipras and Macedonias Zoran Zaev said the former Yugoslav republics new name for both domestic and international purposes would be Republic of Northern Macedonia. Macedonia will also amend its constitution to re”ect the change as part of the deal. The nationality of the countrys citizens will be listed on of“cial documents as Macedonian/citizen of the Republic of Macedonia.Ž NATO and European Union of“cials welcomed the breakthrough, which NATO Secretary General Jens Stoltenberg said would help consolidate regional peace and stability.Paris hostages freed, suspect arrested after 4 hoursPARIS (AP) „ A fourhour hostage standoff in central Paris ended with police moving in, arresting the suspect and freeing those held, Frances interior minister announced late Tuesday. All the hostages are safe and sound,Ž Gerard Collomb said in a brief statement. At least two people had been held. The identity of the male suspect „ who reportedly asked to speak to the Iranian ambassador during negotiations „ was not immediately known, and details of the “nal moments and the arrest remained unclear.UN says 6 million struggling to get food in Africas SahelUNITED NATIONS (AP) „ The U.N. humanitarian chief is warning that nearly 6 million people are struggling to get food in West Africas Sahel region and severe malnutrition is threatening the lives of 1.6 million children. Mark Lowcock said in a statement Tuesday that these levels havent been seen since a crisis in 2012, and the most critical months are still ahead.Ž He says the rapid deterioration in recent months in Burkina Faso, Chad, Mali, Mauritania, Niger and Senegal reveals an urgent need for more donor support.Ž Lowcock says U.N. appeals are only 26 percent funded and he urges donors to increase support, saying we can still avert the worst.Ž JERUSALEM (AP) „ Israeli police on Tuesday evicted Jewish settlers from 15 homes built illegally on private Palestinian land in the West Bank. Police said some 500 protesters demonstrated against the eviction, with some throwing stones and bottles at police and several dozen barricading themselves in one house. Police spokesman Micky Rosenfeld said six of“cers were wounded in the scuf”es and that police arrested three protesters. Protesters opposed to the move also blocked the entrance to Jerusalem, snarling traf“c. Rosenfeld said the evacuation of most of the houses proceeded smoothly, with families leaving their homes without resisting. After the eviction, Israeli forces are expected to demolish the structures in the Netiv HaAvot unauthorized outpost. The government says it will compensate the residents and rebuild their homes on nearby lands that are not privately owned. Israels Supreme Court ordered the eviction in 2016, saying the homes were illegally built on private Palestinian land while not determining the precise ownership of the land. A law passed last year legalizing dozens of settler outposts in the West Bank is currently being challenged at the High Court.Israel evicts settlers from illegally built West Bank homes AP PHOTOIsraeli police evict Jewish settlers at the West Bank settlement of Netiv HaAvot on Tuesday. adno=50536652 VALID THROUGH JUNE 30, 2018 VALID THROUGH JUNE 30, 2018

PAGE 39

The Sun /Wednesday, June 13, 2018 www.yoursun.com Page 3 NATIONAL NEWSWASHINGTON „ A federal judge approved the $85 billion mega-merger of AT&T and Time Warner on Tuesday, a move that could usher in a wave of media consolidation while shaping how much consumers pay for streaming TV and movies. U.S. District Judge Richard Leon green-lit the merger without adding major conditions to the deal. The Trump Justice Department had sued to block the $85 billion merger, arguing that it would hurt competition in cable and satellite TV and jack up costs to consumers for streaming TV and movies. Now, the phone and pay-TV giant will be allowed to absorb the owner of CNN, HBO, the Warner Bros. movie studio, Game of Thrones,Ž coveted sports programming and other must-seeŽ shows. The Justice Department could decide to appeal the ruling, however. The impact from this decision will have wide reaching rami“cations across the telecommunications, media, and tech industry for decades to come,Ž said GBH Insights analyst Dan Ives. For AT&T and Time Warner, this is a major victory lap.Ž The mega-merger was a high-stakes bet by AT&T Inc. on combining a company that produces news and entertainment with one that funnels it to consumers. The merged company, executives said, would be better able to compete in an era in which people spend more time watching video on phones and tablets and less time on traditional live TV on a big screen. Leon said the government failed to prove that the merger would lead to higher prices and other ham to consumers. The government here has taken its best shot to oppose this merger,Ž Leon said, speaking to a packed courtroom in an unusual session weeks after the trial ended. But, he added, the governments evidence is too thin a reed for this court to rely on.Ž Leon rejected the notion of temporarily suspending the merger for a possible appeal by the government. The drop deadŽ deadline for completing the merger is June 21. If its not wrapped up by then, either company could walk away, and AT&T would have to pay a $500 million breakup fee. The ruling is a stinging defeat for the Justice Department. The proposed merger was so big and consequential that it forced federal antitrust lawyers to reconsider legal doctrine that permitted mergers of companies that dont directly compete. First ”oated in October 2016, the deal also brought “re from then-candidate Donald Trump, who promised to kill it because its too much concentration of power in the hands of too few.ŽJudge approves AT&T-Time Warner mergerBy MARCY GORDONAP BUSINESS WRITER AP FILE PHOTOIn this March 22 photo, AT&T CEO Randall Stephenson leaves the federal courthouse in Washington. AUSTIN, Texas „ An alliance of U.S. education groups expressed shock Tuesday that the Trump administration would let schools purchase metal detectors and police patrols through a $1.1 billion program that the White House and Congress have used to defend their response to an epidemic of school shootings. The concern comes nearly a month after a gunman killed 10 people at a high school near Houston, which prompted Texas Gov. Greg Abbott to urge schools to use federal education dollars to hardenŽ campuses through more armed guards or altering buildings. On Tuesday, dozens of gun-control activists packed the end of a two-day hearing at the Texas Capitol on school shootings. The hearings opened this week with school police chiefs endorsing some physical safeguards but waving off metal detectors as ineffective. But the prospect of the U.S. Department of Education letting schools purchase metal detectors or extra police is troubling an education coalition that pushed Congress to nearly triple the size of the program this spring. The coalition includes the National PTA, National School Boards Association, the American Counseling Association and the Girl Scouts. Using the $1.1 billion block grant to hardenŽ schools was never the purpose and will come at the expense of other needs, said Ally Bernstein, executive director of the Title IV-A Coalition, whose name refers to the federal law signed in 2015 that authorized the program. I am shocked that they would point to this,Ž Bernstein said. Right now, I can assuredly say that I dont think this was the intent of Congress for this program.ŽMoney to harden schools draws backlash after shootingsBy PAUL J. WEBERASSOCIATED PRESS AP FILE PHOTOIn this May 18 photo, law enforcement ocers respond to SantaFe High School after an active shooter was reported on campus in Santa Fe, Texas. NEW YORK „ Stocks mostly rose in a quiet Tuesday session, as investors reacted calmly to the outcome of a meeting between President Donald Trump and North Korean leader Kim Jong Un, and turned their attentions to this weeks trio of central bank meetings. The Standard & Poors 500 index rose 4.85 points, or 0.2 percent, to 2,786.85, closing at its highest level since February 1. The Nasdaq composite added 43.87 points, or 0.6 percent, to 7,703.79 and the Dow Jones industrial average fell 1.58 points, or less than 0.1 percent, to 25,320.73. The Russell 2000, an index that makes up mostly small companies, rose 7.62 points, or 0.5 percent, to 1,682.30. Both the Russell and the Nasdaq set new record highs. Following the TrumpKim summit, shares of weapons makers and defense contractors were among the biggest decliners in the S&P 500. Raytheon lost nearly 3 percent to $206.61, Lockheed Martin fell 1.3 percent to $315.16 and Northrop Grumman fell 1.5 percent to $329.35.Stocks mostly rise following Trump-Kim summitBy KEN SWEETAP BUSINESS WRITER SEATTLE „ Seattle leaders on Tuesday repealed a tax on large companies such as Amazon and Starbucks after a backlash from businesses, a stark reversal from a month ago when the City Council unanimously approved the effort to combat a growing homelessness crisis. The council voted 7-2 after supporters and opponents packed a meeting with signs saying, Tax Amazon, housing for allŽ and No tax on jobs,Ž with some shouting for more time to discuss the issue. The vote showed Amazons ability to aggressively push back on government taxes, especially in its af”uent hometown where its the largest employer and where some have criticized it for helping cultivate a widening income gap that is pricing lower-income workers out of housing. The tax was proposed as a progressive revenue source aimed at tackling one of the nations highest homelessness numbers, a problem that hasnt eased even as city spending on the issue grew. Businesses and residents demanded more accountability in how Seattle funds homelessness and housing and said it should take a regional approach to the problem. Many worried that Amazon and others would leave the city, with construction workers in hard hats and safety packing City Hall to object to the tax. Amazon, Starbucks and others sharply criticized the tax as misguided, and the online retailer even temporarily halted construction planning on a new high-rise building near its Seattle headquarters in protest. Supporters praised it as a step toward building badly needed affordable housing. They said too many people are suffering on the streets and that the problem is deepening, despite city-funded programs “nding homes for 3,400 people last year. Seattle spent $68 million on homelessness last year and plans to spend even more this year, not counting the tax that would have raised roughly $48 million annually. But a one-night count in January found more than 12,000 homeless people in the Seattle and surrounding region, a 4 percent increase from the previous year. The region saw 169 homeless deaths last year. In the end, city leaders underestimated the frustration and anger from residents, businesses and others over not just a tax increase but also a growing sense that the problem appears to have gotten worse, not better, despite the city already spending millions to combat homelessness.Seattle repeals tax on companies after Amazon fights backBy PHUONG LEASSOCIATED PRESS AP PHOTOPeople in favor of the repeal of a tax on large companies hold signs that read No Tax on JobsŽ as they wait for the start of a Seattle City Council meeting on Tuesday. MORE HEADLINE NEWS FROM AROUND THE NATIONGeorge H.W. Bush becomes 1st US president to turn 94KENNEBUNKPORT, Maine (AP) „ George H.W. Bush enjoyed a relaxing birthday on Tuesday as he became the “rst former U.S. president to turn 94. The nations 41st president was receiving calls and taking it easy at his seaside home eight days after being released from a hospital where he was treated for low blood pressure, said Chief of Staff Jean Becker. Bushs of“ce shared a letter from the president in which he said, My heart is full on the “rst day of my 95th year.Ž As many of you know, for years I have said the three most important things in life are faith, family and friends. My faith has never been stronger,Ž the former president wrote in the letter.Massachusetts sues opioid maker, executives over drug crisisBOSTON (AP) „ Massachusetts sued the maker of prescription opioid painkiller OxyContin and its executives on Tuesday, accusing the company of spinning a web of illegal deceitŽ to fuel the deadly drug abuse crisis while boosting pro“ts. Purdue Pharma is already defending lawsuits from several states and local governments, but Massachusetts is the “rst state to personally name the companys executives in a complaint, Attorney General Maura Healey said. It names 16 current and former executives and board members, including CEO Craig Landau and members of the Sackler family, which owns Purdue. The lawsuit alleges Purdue deceived patients and doctors about the risks of opioids, pushed prescribers to keep patients on the drugs longer and aggressively targeted vulnerable populations, like the elderly and veterans. Their strategy was simple: The more drugs they sold, the more money they made, and the more people died,Ž Healey said. Purdue, based in Stamford, Connecticut, said it vigorouslyŽ denies the allegations.US government records $146.8 billion May deficitWASHINGTON (AP) „ The federal government recorded a budget de“cit of $146.8 billion in May, helping push the total de“cit so far this year 23 percent above the same period a year ago. Last months de“cit followed a surplus of $214.3 billion in April, a month that traditionally ends in the black because of the federal income tax “ling deadline. The Treasury Department reported Tuesday that the de“cit for the “rst eight months of this budget year, which began on Oct. 1, totals $532.2 billion. Thats up by $99.4 billion from the $432.9 billion imbalance run up during the same period last year. The de“cit increase re”ects in part the impact of the $1.5 trillion tax cut that President Donald Trump pushed through Congress in December. The Congressional Budget Of“ce is projecting that the de“cit for this year will hit $804 billion, up $138 billion from last years de“cit of $665.8 billion. And the CBO sees annual de“cits rising past the $1 trillion mark under the impact of the 10-year tax cut passed last year, coupled with rising costs for Social Security and Medicare as more baby boomers reach retirement age.FBI agent who dropped gun while dancing turns himself inDENVER (AP) „ An off-duty FBI agent who accidentally “red a weapon that fell while he was dancing at a Denver club, wounding another patron in the leg, turned himself in to authorities Tuesday. Chase Bishop, 29, turned himself in to the Denver Sheriffs Department and was being held for investigation of second-degree assault, said Doug Schepman, a spokesman for the Denver Police Department. Prosecutors said Bishop hadnt been formally charged yet. Police have said Bishop was dancing at the downtown club on June 2 when the gun fell from the agents waistband holster onto the ”oor. The “rearm went off when the agent picked it up. The victim was treated and released from a hospital.Vendor blamed for mistaken tsunami alert broadcast in AlaskaJUNEAU, Alaska (AP) „ Authorities say a third-party vendor is to blame for a mistaken tsunami alert broadcast on Alaska TV and radio stations last month. Dennis Bookey, co-chair of the Alaska State Emergency Communications Committee, says this and similar incidents suggest the format of the National Weather Services internal testing system for tsunamis should be reviewed. Bookeys comments came in a written account 10 days after the errant alert was broadcast May 11. It was provided this week to The Associated Press by Jeremy Zidek, a spokesman for Alaskas emergency management division. AP PHOTOIn this photo provided by the Oce of George W. Bush, former U.S. presidents George H.W. Bush and his son pose for a photo in Kennebunkport, Maine, Tuesday.

PAGE 40

Page 4 www.yoursun.com The Sun / Wednesday, June 13, 2018 dd Corning 28.60 -.24 14 CorpOffP 27.75 +.18 ... Cosan Ltd 8.51 +.22 29 Costco 204.88 +.38 ... Coty 14.23 +.13 15 CousPrp 9.83 +.06 18 CrackerB 163.44 +2.05 dd CrestEq rs 33.60 -.75 dd Crocs 19.34 +.53 ... CronosGp n 6.77 -.19 cc CrwnCstle 104.68 +1.35 18 CrownHold 45.53 +.38 40 Cummins 143.59 -.97 cc CybrOpt 19.00 -.05 29 CypSemi 17.36 +.22 D-E-F 32 DCT IndlTr 66.35 ... 11 DDR Corp rs 17.23 +.65 q DNP Selct 10.93 +.09 17 DR Horton 44.92 +.87 17 DTE 96.49 +1.79 ... DXC Tch n 84.69 -.21 26 Danaher 103.16 -.08 20 Darden 92.83 +.52 19 DaveBuster 55.82 +7.99 13 DeanFoods 9.89 -.03 31 Deere 157.59 +.91 38 Delek 52.50 -3.10 11 DeltaAir 54.55 -.34 dd DenburyR 4.28 -.07 dd Dentsply 44.18 +.78 dd Dermira 9.95 +.16 ... DeutschBk 11.41 -.02 27 Dev onE 41.93 -.34 ... Diageo 147.10 -.68 31 DiamOffsh 19.16 -.36 17 DiamRk 12.26 -.13 23 DiambkEn 118.88 +5.05 dd DianaShip 4.63 -.04 12 DicksSptg 36.99 -.34 14 Diebold 12.55 ... 43 DigiIntl 12.00 -.08 52 DigitalRlt 108.76 -.53 12 Dillards 97.00 +2.00 14 Discover 75.31 +.04 12 DiscIncA 24.02 +.13 12 DiscIncC 22.82 +.19 15 DishNetw h 32.38 +.26 15 Disney 104.33 -.02 ... DocuSign n 61.82 +2.28 16 Doll arGen 96.68 +.76 12 DollarTree 86.59 +2.64 13 DomEngy 64.89 +1.68 46 Dominos 273.20 +3.43 18 Domtar g 49.04 -.13 26 Donaldson 48.65 +.11 25 DEmmett 39.01 +.56 22 DowDuPnt 69.78 +.29 q DryStrt 7.68 +.01 ... Dropbox n 30.83 +.73 q DufPUC 8.50 ... 16 DukeEngy 72.48 +.36 23 DukeRlty 28.76 +.22 25 E-Trade 64.52 +.04 27 eBay s 40.45 -.04 dd EOG Rescs 118.47 +.46 dd EQT Corp 55.50 +1.28 18 Eaton 80.41 -.40 q EV EEq2 17.50 +.02 q EVTxMGlo 9.55 +.04 31 Ecolab 145.05 -.25 13 Edgewell 49.93 +2.06 13 EdisonInt 59.53 +.59 32 EducRltTr 40.09 +.59 50 EdwLfSci s 148.52 +2.25 11 EldorGld g 1.14 -.02 60 EldorRsts 45.90 +2.55 31 ElectArts 139.78 +.62 81 EliLilly 85.49 -.37 78 EllieMae 111.23 +3.68 17 ElmiraSB 20.40 +.04 dd EmergeES 7.95 +.12 28 EmersonEl 73.21 +.03 44 EmpStRTr 17.11 -.03 12 EnbrdgEPt 10.40 +.01 ... Enbridge 32.46 +.20 22 EnCana g 12.91 +.13 50 EndvSilv g 3.00 +.13 dd Endo Intl 8.50 +.44 dd Endocyte 14.69 +.47 21 EgyTrEq s 17.76 -.13 19 EngyTrfPt 19.56 +.09 16 Enerpls g 12.47 -.22 15 EnLinkLLC 17.00 ... 14 Ennis Inc 18.60 -.10 dd Enphase 4.50 -.12 dd ENSCO 6.57 -.09 9 Entercom 7.25 +.34 34 Entergy 76.98 +.93 21 EntProdPt 29.37 -.15 dd EnvisnHl n 44.59 -.06 31 EqtyRsd 64.21 +.17 53 EsteeLdr 157.09 +2.04 23 Evergy 52.25 +.68 17 EversrceE 53.68 +.81 ... EvineLive 1.20 +.03 dd ExactSci h 66.72 +1.87 dd ExantasCap 9.88 -.02 24 Exelixis 19.28 +.15 11 Exelon 40.49 +.56 57 Expedia 124.39 +.77 34 Express 10.45 -.14 10 ExpScripts 79.17 -.40 45 ExtendStay 21.38 +.03 ... ExtrOilGs n 15.42 -.28 dd ExtrmNet 9.24 +.24 18 ExxonMbl 82.42 -.68 ... FGL Hldg n 8.81 +.14 14 FNBCp PA 13.81 -.10 36 Facebo ok 192.40 +.86 26 Fastenal 53.48 +.64 16 FedExCp 265.53 +3.56 20 FedNatHld 22.08 -.41 21 FedRlty 122.30 +1.51 ... Ferrari n 140.64 +1.56 dd Ferrellgs 3.43 +.06 ... Ferrogl n 10.00 -.20 ... FiatChrys 21.11 -.18 15 FidlNatFn 37.91 +.12 20 FidNatInfo 107.17 +1.31 q9 FidusInvst 14.22 -.13 10 FifthThird 31.28 -.14 15 Finisar 17.99 +.03 11 FstData n 21.05 +.57 17 FstHorizon 19.17 +.07 dd FMajSilv g 7.6 7 +.09 33 FstSolar 53.85 +2.03 7 FirstEngy 33.32 +.35 dd Fitbit n 7.59 +.31 29 FlagstarB 35.17 -.12 q FlrtyTotR 19.45 -.02 14 Flex Ltd 14.06 -.11 22 FlowrsFds 21.09 +.12 37 Fluor 49.82 -.51 23 FootLockr 57.94 -.07 6 FordM 12.11 +.08 19 FBHmSec 57.99 +.17 33 Francesca 6.55 +.05 11 FrankRes 34.06 -.24 12 FrptMcM 17.86 -.33 ... Frontr rs 7.77 +.39 G-H-I 31 GGP Inc 20.92 +.13 4 GNC 3.96 +.15 dd GW Pharm 155.12 -.12 q GabDvInc 23.15 +.25 q GabMultT 9.58 +.10 q GabUtil 5.81 +.03 20 GalmedPh 17.59+10.59 dd GameStop 14.05 -.24 20 Gam&Lsr n 35.58 +.48 16 Gap 32.93 +.18 ... GardDnv n 29.45 -.38 20 Garmin 62.37 +.11 q GAInv 35.28 +.14 21 GenDynam 198.50 -3.20 dd GenElec 13.98 ... 12 GenMills 44.52 +.10 dd GenMotors 44.18 -.67 58 GenesisEn 23.69 -.04 17 G entex 25.18 +.15 22 GenuPrt 95.07 -.25 3 Genworth 4.74 -.08 dd GeronCp 3.73 ... 8 GileadSci 71.68 -.15 ... GlaxoSKln 41.20 +.01 dd Globalstar .47 -.03 47 GlobusMed 56.28 +.03 dd GluMobile 5.87 +.36 cc GoDaddy n 73.13 +.99 dd Gogo 5.03 -.19 ... GoldStdV g 1.18 -.14 20 Goldcrp g 14.26 +.04 22 GoldmanS 232.63 -1.46 8 Goodyear 25.16 -.22 dd GoPro 6.57 +.33 24 GovPrpIT 14.43 +.09 22 vjGrace 74.21 +.20 .. GrmPrTr rs 27.60 +.01 16 GraphPkg 14.92 +.16 19 Greif A 58.25 -.17 34 Griffin 43.25 +.31 ... Groupon 4.56 +.02 cc GrubHub 112.82 +5.25 ... GuangRy 28.76 +.47 5 GulfportE 10.80 +.18 12 H&E Eqp 39.10 +.81 13 HCP Inc 24.27 +.09 12 HD Supply 43.23 +.27 9 HP Inc 23.62 -.25 ... HSBC 49.26 -.03 ... HainCels lf 28.67 -.13 ... HalconRs n 4.27 -.10 dd Hallibrtn 47.86 ... 11 Hanesbds s 20.92 +.42 66 Hanover Ins 120.56 -1.15 14 HarleyD 43.35 +.58 dd Harmonic 4.25 -.10 27 HarrisCorp 152.36 -1.87 66 Harsco 25.75 -.35 18 HartfdFn 53.00 +.14 22 HawaiiEl 32.87 +.18 6 HawHold 37.85 -1.75 ... HlthCSvc 41.70 +2.64 43 HlthcrRlty 27.10 +.21 49 HlthcreTr 25.25 +.44 ... HeatBio rs 2.12 -.48 dd HeclaM 3.93 +.11 ... HeliMAn h .39 +.01 q12 HercTGC 12.16 -.24 15 Hersha rs 20.89 -.06 20 Hershey 93.38 +.97 ... HertzGl 18. 30 +1.40 dd Hess 60.47 -1.33 13 HP Ent n 15.79 -.12 25 Hexcel 69.98 -3.28 12 HilltopH 23.36 -.24 42 Hilton 83.81 -.18 58 HimaxTch 8.40 -.03 18 HollyFront 72.88 -3.40 dd Hologic 38.78 +.34 26 HomeDp 201.31 +1.67 ... Honda 32.16 -.51 67 HonwllIntl 152.26 +.39 dd HorizPhm 17.43 -.53 22 Hormel s 36.36 -.25 11 HospPT 28.49 +.02 18 HostHotls 21.46 -.11 ... HuanPwr 29.28 +.14 21 Hubbell 112.44 +.35 26 H umana 305.91 +4.42 17 HuntBncsh 15.59 +.03 21 HuntgtnIng 221.79 -4.02 12 Huntsmn 32.56 -.02 ... Huya n 36.22 -.17 39 Hyatt 82.92 -.60 98 IAMGld g 5.90 +.06 67 IdexxLab s 222.34 +1.27 30 IHS Mark 50.60 -.09 ... ING 15.12 -.10 ... IQIYI n 34.52 +.01 35 iRobot 79.15 +5.81 q iShSelDiv 99.00 +.26 q iShNsdBio s110.91 +.93 q iShCorHiDv 86.58 -.03 q iShUSPfd 37.49 -.03 21 Idacorp 86.31 +.76 dd IderaPhm 1.76 -. 17 31 ITW 149.94 +.76 dd ImunoGn 9.83 +.31 dd Imunmd 24.44 +.61 20 IndBkMI 25.85 -.20 21 IngerRd 92.43 -.60 15 Ingredion 113.06 +.04 ... Inpixon rs .41 +.06 21 Intel 54.82 +.30 ... Intelsat 15.97 +1.13 dd InterceptP 80.56 +4.43 18 IntcntlExc s 75.44 +.11 11 IBM 146.87 +.29 ... IntlGmeT n 25.22 +.22 19 IntPap 58.66 -.35 16 Interpublic 23.46 -.13 dd Intersectns 2.13 -.04 75 IntSurg s 494.92 +4.21 12 Invesco 27.96 +.03 ... InvitHm n 22.15 +.01 cc IonisPhm 47.15 +1.28 30 IronMtn 35.00 +.36 J-K-L 16 JPMorgCh 110.19 -.64 26 JacobsEng 66.18 -.14 dd JkksPac 2.85 ... 42 JeffrFn 23.12 +.02 11 JernignC n 19.01 -1.27 11 JetBlue 18.94 -.14 16 JohnJn 122.54 -.12 24 JohnContl n 35.19 +.10 15 JnprNtwk 27.87 +.09 10 KKR 23.24 -.02 15 KLA Tnc 113.59 +1.12 ... Kadmon n 3.68 +.33 20 KC Southn 110.37 +.30 ... KeanGrp n 13.93 +.35 16 Kellogg 65.71 +.26 dd KeryxBio 5.06 -.11 15 Keycorp 20.64 +.08 46 Keysight 61.60 -.09 20 KimbClk 103.53 -.11 17 Kimco 16.73 +.23 24 KindMorg 16.93 -.22 29 Kinross g 3.71 +.07 ... KlondexM g 2.47 +.04 26 KnSwftT rs 41.30 -.02 15 Kohls 78.32 +.73 dd KosmosEn 8.15 +.04 17 KraftHnz n 60.12 +.24 dd KratosDef 11.43 -.30 13 Kroger s 25.69 +.15 50 Kulicke 23.71 +.26 11 L Brands 36.52 -.42 20 L-3 Tch 201.65 -.65 19 LKQ Corp 32.74 +.03 18 LTC Prp 42.26 +.63 18 LamResrch 186.93 +3.22 25 LambWst n 65.69 +.33 34 LandsEnd 29.90 +6.40 26 Landstar 115.90 +.20 4 LaredoPet 8.63 +.10 22 LVSands 80.29 +1.16 20 LaSalleH 35.50 +.23 21 LeggPlat 44.72 +.27 cc LendingClb 3.74 +.02 14 LennarA 54.68 +.98 q LbtyASE 6.56 ... ... LibtyGlobC 29.07 +.31 16 LibtProp 44.89 +.06 26 LincElec 93.57 +.63 10 LincNat 69.10 -.30 cc LiveNatn 46.18 +.07 38 LockhdM 315.16 -4.14 22 Lowes 100.50 ... 56 lululemn gs 124.96 +2.59 dd LumberLiq 25.67 +.91 M-N-0 20 M&T Bk 175.16 -.62 dd MBIA 10.19 +.14 12 MDC 33.19 +.65 23 MDU Res 27.79 +.46 10 MFA Fncl 7.80 -.08 9 MGIC Inv 11.28 +.09 9 MGM Rsts 31.64 +.05 q MVC Cap 10.00 -.07 8 Macquarie 41.52 -.03 12 Macys 39.97 +.22 12 Magna g s 65.01 -1.05 ... Mallinckdt 19.08 -.06 dd MannKd rs 1.84 -.06 ... Manulife g 19.07 -.05 dd MarathnO 21.36 -.11 11 MarathPt s 75.46 -2.31 36 MAR 139.86 +.72 22 MartinMid 14.20 -.35 20 MarvellTch 21.61 +.24 20 Masco 38.87 +.16 46 MasterCrd 200.13 +1.64 20 MatadorRs 26.63 +.72 45 Match n 43.38 +1.30 cc Mattel 17.61 +.39 25 MaximIntg 60.86 +.10 dd McClatch rs 9.70 -.17 16 McCorm 105.18 +.01 25 McDnlds 166.73 +.24 12 McKesson 145.54 +.33 16 MedProp 14.08 +.15 5 MedleyCap 3.39 -.02 36 Medpace n 41.99 -1.40 35 Medtrnic 86.69 +.10 dd MeetGrp 4.17 +.19 23 Merck 62.44 +.11 43 MercGn 48.25 +.08 12 Meredith 50.80 -.15 6 Meritor 21.54 -.30 10 MetLife 47.49 -.11 20 MKors 68.13 +1.78 10 Michaels 21.74 +.69 cc Microchp 102.69 +.29 7 MicronT 60.55 -.84 59 Microsoft 101.31 +.26 dd Microvisn 1.17 -.12 20 Middleby 104.72 +.72 29 MdsxWatr 42.50 +1.35 q MHowHiInc 12.09 +.02 26 MiMedx 5.94 -.05 dd MitelNet g 10.96 -.07 ... MitsuUFJ 6.09 -.10 dd MolinaHlth 95.16 +4.32 11 MolsCoorB 66.09 +1.4 2 21 Mondelez 40.43 +.20 ... MngDB A n 56.23 +2.37 39 MonstrBv s 56.18 +.11 22 Moog A 84.06 -.89 13 MorgStan 51.32 -.46 40 Mosaic 29.47 +.03 21 MotrlaSolu 113.28 +.77 dd MurphO 33.24 -1.24 9 Mylan NV 41.86 +.09 28 NCR Corp 31.52 -.19 dd NII Hldg n 2.92 +.54 54 NRG Egy 33.51 +.85 24 NRG Yld C 17.60 +.40 42 NXP Semi 115.25 -3.04 dd Nabors 7.16 -.10 ... NakedBr n 1.51 +.02 ... NanoDim n 2.46 -.22 16 NatFuGas 52.55 +.51 ... NatGrid 56.15 +.62 17 NtHlthInv 74.78 +.75 dd NOilVarco 42.27 +.11 18 NatPresto 128.70 -.25 7 Navient 14.21 -.37 dd NektarTh 53.56 +.54 71 Neogen s 78.97 +.59 dd Neovasc g .04 +.00 29 NetApp 76.17 +.58 cc Netflix s 363.83 +2.38 dd Netlist h .22 +.01 26 NtScout 28.50 +.35 dd NwGold g 2.12 -.01 13 NJ Rscs s 40.70 +.20 32 NewMedia 18.02 +.07 51 NewOriEd 106.27 +.87 6 NewResid 1 8.16 -.02 14 NY CmtyB 11.87 -.02 9 NYMtgTr 6.13 -.03 5 NewellRub 26.32 +.73 15 NewfldExp 29.88 -.22 29 NewmtM 38.79 +.22 12 NextEraEn 157.41 +2.01 30 NiSource s 23.73 +.46 18 Nielsen plc 31.46 +.15 70 NikeB s 74.29 -.30 dd NobleCorp 5.69 -.18 35 NobleEngy 34.28 -.05 ... NokiaCp 5.93 +.03 dd NordicAm 2.20 -.04 20 Nordstrm 52.93 +.67 24 NorflkSo 156.28 +.16 35 NthnO&G 2.81 -.04 35 NorthropG 329.35 -5.0 1 19 NwstBcsh 17.64 -.05 dd NwstNG 58.05 +.85 dd NovaGld g 4.57 +.10 15 Novartis 75.84 +.04 dd Novavax 1.68 +.11 ... NovoNord 44.29 -.54 39 NuSkin 82.06 +.88 dd NuanceCm 14.12 +.39 16 Nucor 67.07 -.01 ... Nutanix n 60.65 +4.29 q NuvDivA 13.26 -.01 q Nv AMT-Fr 15.65 -.01 q NvPfdInco 9.87 -.04 q NuvEqtP 14.47 +.09 49 Nvidia 262.58 +1.96 dd NxStageMd 28.01 +.08 18 OGE Engy 33.80 +.56 dd OaktrSpL 4.88 -.03 11 OaktStInco 8.32 -.01 dd OasisPet 12.80 -.07 cc OcciPet 84.93 -1.22 18 OceanFst 30.30 +.11 14 Oclaro 9.10 -.04 7 OfficeDpt 2.91 +.03 dd OhrPhar h .33 +.11 dd Okta n 52.94 +1.33 25 OldNBcp 18.45 -.25 18 OldRepub 21.11 -.20 9 Olin 31.06 -.87 11 OmegaHlt 31.21 +.40 13 OnSmcnd 25.11 +.01 dd Onconva rs .57 +.01 51 ONEOK 69.24 +.22 dd OpkoHlth 4.33 +.12 59 Oracle 48.45 +.26 22 Orbotch 64.57 +.37 dd Organovo 1.45 -.04 77 Orthofix 57.39 +.89 17 OshkoshCp 75.54 +.07 23 OtterTail 45.45 +.25 dd Overstk 38.43 +2.88 10 OwensMin 16.44 -.05 20 OwensCorn 66.03 +.99 P-Q-R 14 PBF Engy 47.21 -1.19 4 PDL Bio 2.77 -.02 6 PG&E Cp 39.29 -.47 28 PGT Inc 21.50 +.35 14 PNC 147.19 +.16 17 PNM Res 35.65 +.60 ... POSCO 84.37 -1.63 17 PPG s 103.53 -.40 11 PPL Corp 26.14 +.44 12 Paccar 65.20 -.40 ... Pagsegur n 31.30 -.49 dd PalatinTch 1.01 -.01 dd PaloAltNet 207.42 +8.71 dd Pandora 7.69 +.12 dd Paretem rs 2.62 +.17 ... ParkHot n 30.69 -.27 dd ParkDrl .37 -.03 21 ParkerHan 174.17 -.33 48 ParsleyEn 28.63 +.73 dd PattUTI 18.70 +.02 28 Paychex 69.45 +1.31 54 PayPal n 85.02 +1.13 26 Pembina g 34.40 -.34 34 PnnNtGm 32.47 +.17 8 PennantPk 7.29 -.06 50 Penney 3.01 +.06 16 PennaRE 11.89 -.18 12 Penske 50.80 -.10 13 Pentair 44.16 -.73 18 PeopUtdF 19.00 -.07 21 PepsiCo 104.48 +1.27 31 PerkElm 79.39 +.44 dd Perrigo 74.04 +.56 ... Perspecta n 23.45 -.58 15 Pfizer 36.30 ... 21 P hilipMor 80.32 -.15 ... PhilipsNV 42.83 -.07 26 Phillips66 115.55 -1.47 40 PhysRltTr 15.21 +.40 15 Pier 1 2.90 +.06 q PimIncStr2 10.60 -.02 17 PinWst 74.58 +1.02 cc PioNtrl 192.95 +1.41 6 PitnyBw 9.60 -.03 ... PivotSft n 21.21 +.27 33 PlainsAAP 25.51 +.21 41 PlainsGP rs 25.53 +.23 17 PlatfmSpc 12.11 +.05 1 PlatGpM rs .10 +.01 dd PlugPowr h 2.01 +.08 dd PluristemT 1.31 -.09 34 Polaris 127.67 +.28 dd Po lyMet g .91 -.04 20 PolyOne 43.23 -.51 37 Praxair 161.34 +.77 12 PrinFncl 56.76 -.60 22 ProAssur 39.00 ... 25 ProLogis 65.51 +.03 ... ProPetr n 14.79 +.59 20 ProctGam 77.24 -.29 32 ProgsvCp 61.92 -.82 8 ProspctCap 6.87 +.01 ... Proteos n 2.74 -.23 10 Prudentl 99.76 -1.08 18 PSEG 51.93 +1.12 24 PubStrg 215.92 +1.28 dd Pulmatrix .55 -.05 19 PulteGrp 32.98 +.72 dd PureStrg n 25.02 +.34 q PMMI 7.03 +.02 34 QEP Res 12.00 +.10 dd Qualcom 59.79 -.14 ... QuaCare 21.74 +.52 63 Qudian n 9.50 +.38 21 QstDiag 111.01 -.64 20 QuratRet A 21.79 -.03 55 RH 155.00+36.27 19 RPC 14.61 +.47 10 RadianGrp 16.87 -.02 21 RLauren 142.90 +.87 18 RangeRs 16.39 +.20 1 RavenInds 39.10 -1.40 21 RJamesFn 99.56 -.13 42 Rayonier 39.55 +.42 30 Raytheon 206.61 -5.95 16 Realogy 24.98 +.24 77 RealPage 58.95 +2.25 30 RltyInco 53.9 7 +.58 ... Redfin n 23.72 +.32 12 RedwdTr 16.45 -.01 24 Regenrn 309.53 -2.42 17 RegionsFn 18.95 +.08 21 RelStlAl 95.05 -.48 21 RentACt 12.52 +1.62 64 Replgn 44.68 +.29 32 RepubSvc 69.41 +.69 19 RestBrnds 60.41 +1.28 56 RetailOpp 18.89 +.41 13 RetailProp 13.22 +.25 ... RevGp n 15.94 +.85 dd RigelPh 3.30 +.08 3 RiteAid 1.72 -.02 dd BarnesNob 6.30 +.15 27 BarrickG 13.16 -.04 dd BasicEnS .45 ... 36 Baxt er s 75.35 +.16 7 BaytexE g 4.27 +.05 18 BeazerHm 15.96 +.16 95 BectDck 233.64 +1.07 7 BedBath 20.39 +.04 18 Bemis 42.98 -.13 27 BerkH B 195.27 -.06 27 BestBuy 74.05 +.41 ... Best Inc n 12.53 -.32 13 BigLots 42.22 -1.06 dd Biocryst 5.74 -.23 19 Biogen 306.19 -.49 dd BioPhrmX .25 -.01 17 BlkHillsCp 56.34 +.74 21 BlackBerry 12.33 +.26 q BlkHlthSci 38.49 +.44 q BlkMuniast 13.19 ... 15 Blackstone 32.82 -.0 8 24 BlockHR 29.60 +.22 dd BlueAprn n 3.06 -.14 39 Boeing 370.62 -.32 30 BookingHl 2132.00 +7.71 14 BorgWarn 49.11 -1.17 34 BostBeer 273.80 +9.85 23 BostonSci 33.84 -.48 dd Box Inc n 26.25 +.33 25 BoydGm 37.13 +.18 15 Brandyw 16.40 +.11 11 BrigStrat 18.84 +.07 16 Brinker 49.04 +.83 53 BrMySq 53.13 +.01 ... BritATob s 49.30 -1.07 14 BrixmorP 17.68 +.48 10 BroadcInc 261.43 +.60 dd Brookdale 9.13 +. 08 27 BrkfInfra s 38.01 +.23 19 Brunswick 68.44 -.17 12 Buckeye 37.36 -.02 17 CA Inc 36.86 +.46 3 CBL Asc 5.76 -.05 19 CBRE Grp 48.74 +.20 12 CBS B 52.38 +.39 dd CF Inds s 43.55 +.48 26 CMS Eng 43.30 +.67 cc CNH Indl 11.88 +.01 dd CNX Resc 17.10 +.03 ... CRISPR n 59.34 -.23 10 CSX 66.75 -.53 20 CVR Rfng 22.85 -1.10 12 CVS Health 66.35 -.59 7 CYS Invest 7.34 +.01 45 CabotO&G 23.59 +.05 56 Cadence 44.5 1 +.26 dd CaesarsEnt 11.93 -.03 97 Cal-Maine 49.30 -.45 q CalaCvHi 12.66 +.04 48 CalAmp 22.22 +.21 28 CalifWtr 39.10 +.35 24 CallonPet 10.70 +.49 dd CalumetSp 8.00 -.10 24 CamdenPT 90.97 +.35 ... Cameco g 11.86 +.14 11 CampSp 35.13 +.30 ... CampWrl n 24.91 -.06 9 CIBC g 88.53 -.02 ... CdnNR gs 83.20 -.15 ... CdnNRs gs 33.07 -.23 5 CdnSolar 12.40 +.20 21 CapOne 96.27 +.01 dd CapSenL 11.07 -.02 13 Cap steadM 9.16 -.01 dd CpstnTur rs 1.51 -.04 13 CardnlHlth 53.55 -.26 21 CarMax 73.85 +.03 16 Carnival 62.17 +1.03 44 CarpTech 56.82 -.39 28 Carrizo 27.59 +.22 ... Cars.cm 29.61 +1.16 ... Carvana A n38.93 +2.17 24 Caseys 96.67 +.30 dd CastlightH 3.85 +.10 19 Caterpillar 157.49 +1.19 17 CedarF 66.52 -.41 23 Celgene 77.47 -.86 dd CelldexTh .65 -.01 7 CenovusE 9.81 -.10 19 Centene s 123.71 +1.77 ... Cn tRsDvA 17.38 +.38 19 CenterPnt 25.91 +.69 8 CntryLink 17.95 +.10 ... CeragonN 4.00 +.30 ... CescaTh rs .50 -.05 94 ChartCm n 290.98 +7.92 dd Chegg 29.04 +.13 20 ChemFinl 58.53 -.30 13 Chemours n 50.08 -.93 8 ChesEng 4.81 -.11 56 Chevron 127.08 -.48 11 Chicos 8.77 -.31 40 ChinaLdg s 48.67 +.95 ... ChinaSoAir 56.29 +1.35 cc Chipotle 466.30 -.34 ... ChurchDwt s 49.69 +.84 6 CienaCorp 24.81 +.28 17 Cigna 178.82 -2.13 19 Cimarex 89.88 +2.63 20 CinnFin 70.06 -.47 14 Cirrus 37.94 +.03 22 Cisco 43.94 +.25 12 Citigroup 67.61 -.50 13 CitizFincl 42.21 +.36 30 CitrixSy s 106.61 -.50 dd CleanEngy 2.97 -.02 7 ClevCliffs 8.85 +.13 21 Clorox 127.61 -.31 ... Cloudera n 15.50 -.01 75 CocaCola 44.41 +.28 99 Coeur 7.95 +.08 24 CognizTch 78.25 +1.28 q CohStQIR 11.92 +.02 q CohStSelPf 27.10 -.23 22 ColgPalm 63.73 -.02 .. ColNrthS n 6.10 +.13 15 Comcast s 32.38 +.38 19 Comerica 95.77 +1.06 dd CmtyHlt 4.45 ... ... CmpTask 7.23 -.06 26 Comtech 31.80 +.18 17 ConAgra 37.70 +.04 dd ConatusPh 5.03 +.60 20 ConchoRes 133.86 +4.23 40 ConnWtrSv 64.76 +.76 56 ConocoPhil 69.43 -1.06 ... ConsolCom 12.77 +.58 15 ConEd 72.48 +1.09 20 ConstellA 229.71 +3.62 cc ContlRescs 65.10 -.68 20 CooperTire 26.90 +.05 ... CorePtLd n 25.99 -.24 dd CorMedix .28 -.03 dd CorOnDem 51.16 +.81 A-B-C ... ADT Inc n 8.29 +.32 12 AES Corp 13.04 +.21 14 AFLAC s 45.74 -.01 7 AGNC Inv 18.91 -.05 22 AK Steel 4.80 +.07 dd AMC Ent 15.65 +.70 13 AT&T Inc 34.35 +.17 6 AV Homes 21.50 ... ... AXA EqH n 21.38 +.04 28 AbbottLab 62.92 -.21 18 AbbVie 98.91 -.86 18 AberFitc 26.64 +.19 dd AcadiaPh 17.67 -.20 dd AccelrDiag 21.65 +.20 29 Accenture 162.84 +.09 dd Accuray 4.45 ... 49 ActivsBliz 75.94 +.94 ... A dient n 50.11 +2.01 75 AdobeSy 252.59 +1.59 17 AdvEnId 62.17 +.35 ... AMD 15.85 +.12 11 Aecom 34.41 -.03 2 AegeanMP .93 -.06 66 AeroViron 58.75 -1.36 18 Aetna 180.68 -1.38 dd AeviGeno 1.24 -.17 dd Agenus 2.87 -.04 dd AgileThera .65 +.06 78 Agilent 66.32 +.19 9 Aircastle 21.15 +.01 73 AkamaiT 80.57 +1.31 dd AkersBios .45 -.01 42 Akorn Inc 14.57 -.18 ... AlamosGld 5.92 -.04 8 AlaskaAir 62.28 -.59 57 Ala skCom 1.72 +.04 21 Albemarle 95.74 +.37 46 Alcoa Cp 49.29 -.63 45 Alexion lf 117.58 +.88 62 Alibaba 209.08 +3.38 dd AllegTch 28.88 -.28 12 AllegiantT 151.65 -.65 11 Allergan 170.96 -.08 21 Allete 72.40 +1.48 5 AllnceRes 19.85 -.05 14 AlliBern 29.25 -.25 20 AlliantEg s 39.05 +.67 15 AllisonTrn 41.64 -.30 dd AllscriptH 12.46 ... 14 Allstate 93.50 -.12 12 AllyFincl 26.77 +.06 dd AlnylamP 105.91 +5.86 2 9 Alphabet C1139.32 +9.33 35 Alphabet A1148.19 +7.29 q AlpTotDiv 8.97 ... cc Altaba 81.62 +.93 dd Altice n 17.70 -.20 18 Altria 57.88 -.37 15 AmTrstFn 14.63 +.08 cc Amazon 1698.75 +9.63 cc Ambarella 43.16 -.23 ... Amedica rs 1.18 +.13 20 Ameren 56.06 +.77 22 AFMulti 6.38 -.03 11 AMovilL 15.39 +.10 7 AmAirlines 43.41 -.75 19 AEagleOut 24.51 -.04 16 AEP 63.57 +.64 16 AmExp 100.73 -.47 ... AHm4Rent 2 1.14 +.23 dd AmIntlGrp 54.56 -.57 30 AmStsWtr 55.46 +.85 41 AmTower 141.14 +1.50 34 AmWtrWks 79.48 +1.13 34 Amerigas 41.94 -.27 12 Ameriprise 146.87 -.59 10 AmeriBrgn 88.04 +.76 32 Ametek 75.85 +.23 16 Amgen 185.07 +.46 ... AmicusTh 15.93 +.59 37 Amphenol 90.87 +.15 83 Anadarko 71.35 -.08 36 AnalogDev 102.02 +.63 40 Andeavor 139.31 -3.56 ... AnglogldA 8.58 ... 24 ABInBev 97.65 +.72 12 Annaly 10. 52 -.05 dd AntaresP 2.85 +.07 42 AnteroRes 19.99 +.40 15 Anthem 231.68 -.65 ... AntherP rs .34 +.05 11 Anworth 5.06 -.01 27 Apache 42.76 -1.84 ... ApolloInv 5.75 +.01 22 Apple Inc 192.28 +1.05 15 ApldMatl 50.86 +.97 16 ApldOptoel 43.52 +1.00 dd ApricusB rs .45 +.02 25 AquaAm 33.55 +.42 dd ArQule 5.18 -.10 dd AralezPh .43 +.03 17 ArcBest 49.60 -.05 19 ArchDan 45.10 -.41 32 Archrock 11.75 ... dd Arconic 18.00 -.16 9 AresCap 16.91 -.09 14 AresMgmt 21.25 -.40 55 AristaNetw 274.64 +2.96 dd ArrayBio 18.32 +.49 30 ArrisIntl 26.48 +.11 11 ArrowEl 78.33 +.13 dd AscenaRtl 4.57 +.05 44 Ashland 79.49 -.12 9 AstraZen s 36.16 -.21 52 AtHomGr n 38.35 -.11 ... Athene n 45.32 -.90 16 ATMOS 85.31 +.70 37 AutoData 139.30 +5.22 28 AveryD 107.41 -.30 15 AvisBudg 42.80 +1.86 29 Avista 52.63 +.06 16 Avon 1.55 -.03 d d Axovant n 4.10 -.91 ... AytuBioSc n .39 +.07 9 B&G Foods 30.00 +.15 67 B2gold g 2.68 -.01 17 BB&T Cp 54.00 -.20 ... BCE g 42.53 +.09 cc BGC Ptrs 11.87 -.05 ... BHPBil plc 46.57 -.77 25 BP PLC 46.12 -1.00 5 BP Pru 27.35 -.40 10 Baidu 267.42 -2.36 cc BakHuGE n 34.54 +.39 45 Balchem 98.36 -.97 19 BallCorp s 37.82 +.01 dd BallardPw 3.05 +.18 17 BkofAm 29.90 -.16 ... BkMont g 78.08 -.19 14 BkNYMel 57.67 -.03 9 BkNova g 58.15 -.27P/E Name Last Chg Money & Markets 2,560 2,640 2,720 2,800 2,880 DJ JFMAM 2,680 2,740 2,800 S&P 500Close: 2,786.85 Change: 4.85 (0.2%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 DJ JFMAM 7,400 7,560 7,720 Nasdaq compositeClose: 7,703.79 Change: 43.87 (0.6%) 10 DAYSAdvanced 1416 Declined 1408 New Highs 129 New Lows 27 Vol. (in mil.) 3,382 Pvs. Volume 3,209 1,959 1,891 1508 1275 185 30 NYSE NASDDOW 25364.37 25247.04 25320.73 -1.58 -0.01% s s s +2.43% DOW Trans. 11128.35 11026.77 11088.93 +34.20 +0.31% s s s +4.49% DOW Util. 666.30 656.63 665.65 +8.72 +1.33% t t t -7.98% NYSE Comp. 12877.23 12822.93 12844.72 -12.24 -0.10% s s s +0.28% NASDAQ 7708.25 7669.53 7703.79 +43.87 +0.57% s s s +11.59% S&P 500 2789.80 2778.78 2786.85 +4.85 +0.17% s s s +4.24% S&P 400 2008.97 1997.59 2003.97 +3.07 +0.15% s s s +5.44% Russell 2000 1686.37 1674.94 1682.30 +7.62 +0.46% s s s +9.56% Toronto TSX 16290.82 16240.61 16288.98 +25.69 +0.16% s s s +0.49%HIGH LOW CLOSE CHG %CHG WK MO QTR YTD Stocks Recap Combined StocksFrom the New York Stock Exchange and the Nasdaq. Interest ratesThe yield on the 10-year Treasury note rose to 2.96 percent Tuesday. 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 2.04 1.93 +0.11 1.00 6-month T-bill 2.08 2.10 -0.02 1.12 52-wk T-bill 2.31 2.30 +0.01 1.19 2-year T-note 2.54 2.52 +0.02 1.36 5-year T-note 2.81 2.80 +0.01 1.79 7-year T-note 2.92 2.91 +0.01 2.02 10-year T-note 2.96 2.95 +0.01 2.22 30-year T-bond 3.09 3.09 ... 2.87 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.05 2.05 ... 1.54 Barclays USAggregate 3.35 3.32 +0.03 2.49 Barclays US Corp 4.02 3.99 +0.03 3.17 Barclays US High Yield 6.30 6.35 -0.05 5.52 Moodys AAA Corp Idx 3.96 3.96 ... 3.74 10-Yr. TIPS .82 0.81 +0.01 .44Commodities Benchmark U.S. crude inched higher for its second consecutive day of gains, while natural gas slipped. Prices for gold, silver and copper all lost ground.Crude Oil (bbl) 66.36 66.10 +0.39 +9.8 Ethanol (gal) 1.44 1.43 +1.26 +8.7 Heating Oil (gal) 2.16 2.16 +0.05 +4.2 Natural Gas (mm btu) 2.94 2.95 -0.34 -0.5 Unleaded Gas (gal) 2.09 2.10 -0.71 +16.2 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1295.10 1298.90 -0.29 -0.9 Silver (oz) 16.85 16.91 -0.33 -1.2 Platinum (oz) 901.50 906.40 -0.54 -3.5 Copper (lb) 3.24 3.25 -0.25 -1.1 Palladium (oz) 1027.60 1028.80 -0.12 -4.3 METALS CLOSEPVS%CHG %YTD Cattle (lb) 1.09 1.09 -0.12 -11.8 Coffee (lb) 1.20 1.19 +0.25 -5.3 Corn (bu) 3.78 3.67 +2.79 +7.6 Cotton (lb) 0.95 0.95 +0.49 +21.1 Lumber (1,000 bd ft) 569.60 579.60 -1.73 +27.1 Orange Juice (lb) 1.54 1.57 -1.72 +13.5 Soybeans (bu) 9.54 9.54 +0.03 +0.2 Wheat (bu) 5.35 5.15 +3.89 +25.2 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.3375 -.0005 -.04% 1.2657 Canadian Dollar 1.3017 +.0032 +.25% 1.3329 USD per Euro 1.1750 -.0037 -.31% 1.1208 Japanese Yen 110.33 +.31 +.28% 109.79 Mexican Peso 20.6996 +.1192 +.58% 18.1460 1YR MAJORS LAST CHG %CHGAGO Israeli Shekel 3.5844 -.0009 -.32% 3.5439 Norwegian Krone 8.0502 -.0001 -.08% 8.4640 South African Rand 13.3111 -.0009 -1.20% 12.8142 Swedish Krona 8.6468 +.0003 +.26% 8.7335 Swiss Franc .9860 -.0011 -.11% .9684 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3207 +.0059 +.45% 1.3263 Chinese Yuan 6.4035 +.0021 +.03% 6.7981 Hong Kong Dollar 7.8468 +.0003 +.00% 7.8000 Indian Rupee 67.613 +.091 +.13% 64.480 Singapore Dollar 1.3363 +.0011 +.08% 1.3844 South Korean Won 1081.55 +5.36 +.50% 1131.18 Taiwan Dollar 29.88 +.06 +.20% 30.15 ASIA/PACIFICForeign Exchange The dollar rose against most of its major rivals and ticked higher against Japanese yen, euro and British pound. It also climbed against the Canadian dollar and Mexican peso.LAST6 MO AGO 1 YR AGO 27 RockwlAut 180.21 +1.76 22 RockColl 138.42 -.53 34 Rogers 120.65 +.32 dd Roku n 41.46 ... 30 Roper 286.33 +.80 22 RossStrs s 85.71 +.15 27 Rowan 15.44 -.94 ... RoyalBk g 76.88 -.06 14 RylCarb 105.70 +2.02 cc RoyDShllB 72.60 -1.20 cc RoyDShllA 68.86 -1.53 17 Ryder 71.80 +.76 S-T-U 30 S&P Glbl 207.49 +.07 19 S&T Bcp 44.12 -.31 9 SCANA 37.27 +.40 29 SLGreen 97.45 -.08 17 SLM Cp 11.72 -.26 dd SM Energy 24.80 +.68 16 SRC Eng 10.99 -.29 22 SabnR 47.55 -.20 31 SabreCorp 26.22 +.23 dd SageThera 175.76+28.83 42 Saia Inc 86.70 +.80 54 StJoe 17.90 +.10 cc Salesforce 136.26 +2.28 10 SallyBty 16.20 +.01 14 SJuanB 6.74 +.08 dd SanchezEn 4.15 -.07 dd SangTher 15.85 +.20 ... Sanofi 38 .59 -.69 43 Schlmbrg 68.60 -1.27 32 Schwab 57.31 -.10 ... ScorpioTk 2.95 -.01 ... Sea Ltd n 16.40 +.53 1 SeadrillLtd .41 -.01 15 SeagateT 57.10 -.84 dd SearsHldgs 2.45 +.04 14 Seaspan 8.93 -.09 dd SeaWorld 21.06 +.05 22 SempraEn 117.13 -.06 12 SenHous 17.79 +.20 dd SesenBio 2.24 -.27 31 Sherwin 402.44 +3.92 16 ShipFin 15.25 -.15 dd SignetJwlrs 57.92 +1.39 22 SimonProp 166.15 +1.05 40 SiriusXM 7.27 + .05 dd SitoMobl rs 3.13 -.61 15 Skechers s 29.10 +.34 21 SkywksSol 100.88 +1.22 24 SmartFn rs 25.58 +.40 ... SmartSnd n 5.73 ... 14 Smucker 105.90 -.27 ... SnapInc A n 13.42 +.25 16 SnapOn 158.55 +.66 32 SodaStrm 92.07 -.29 cc Sogou n 12.75 +.50 12 SolarCap 21.21 -.06 25 SolarEdg n 51.65 -1.25 27 SonocoP 53.47 +.11 ... SonyCp 49.85 -.65 q SourcC 40.59 +.05 26 SoJerInd s 30.17 +.33 48 SouthnCo 43.4 4 +.60 9 SwstAirl 50.97 -.01 6 SwstnEngy 5.11 -.01 dd SpectPh 19.96 +.07 ... Sphr3D grs .59 +.08 12 SpiritRltC 8.02 +.13 dd Splunk 118.40 +1.33 dd Spotify n 170.23 -2.14 3 Sprint 5.31 +.05 ... Square n 63.21 +1.92 20 StanBlkDk 144.49 +.07 14 StarGas 9.25 -.04 26 Starbucks s 56.48 ... 17 StateStr 99.42 -.82 20 StlDynam 49.78 -.39 dd SteinMart s 2.78 -.14 15 SterlingBc 24.70 -.15 ... StitchFix n 24.0 8 +.23 28 Stryker 162.54 -7.24 34 SubPpne 23.50 +.18 26 SumtMtls n 27.58 +.41 97 SunCmts 96.22 +.04 44 SunHydrl 51.83 +.06 ... Suncor g 40.17 -1.32 dd SunOpta 8.55 +.20 dd SunPower 7.86 +.39 12 Sunrun n 13.49 +.85 14 SunTrst 70.13 -.02 dd SupEnrgy 9.78 -.09 20 SupGpCos s 22.71 -.28 10 Symantec lf 21.43 +.23 13 Synchrony 35.30 +.04 dd SynrgyPh 1.81 -.04 20 SynovusFn 56.29 -.17 dd SynthBiol .23 +.00 26 Sysco 66.22 -.19 23 T-MobileUS 58.09 +.10 cc TAL Educ s 45.65 -.22 8 TC PpLn 26.27 -.04 17 TCF Fncl 26.61 -.20 35 TD Ameritr 60.52 -1.01 22 TJX 95.42 +.41 ... TahoeRes 5.13 -.16 19 TailorBr 34.40 +.58 dd TakeTwo 114.70 +1.38 dd TandmD rs 17.70 +1.37 29 Tapestry 45.82 -.49 ... TargaRes 48.78 -1.86 14 Target 79.07 +.01 20 Taubmn 57.35 +.82 28 TechData h 86.77 -1.18 19 Technip 32.77 -.06 ... Teck Res g 29.31 -.26 6 Tegna 11.08 -.37 ... Teladoc n 56.70 +2.00 dd TenetHlth 37.74 -.61 7 Tenneco 46.31 -.11 25 Teradata 41.00 ... 30 Teradyn 39.09 +.07 10 TerraNitro 83.96 ... dd Tesaro 42.44 -.26 dd Tesla Inc 342.77+10.67 29 TexInst 115.41 +.13 30 TexRdhse 65.08 +1.35 dd Textainer 16.90 +.25 43 Textron 68.10 -.80 dd TherapMD 6.99 -.05 27 ThermoFis 217.95 +.61 58 3D Sys 14.50 +.14 30 3M Co 204.92 -.20 40 Tiffany 135.97 +2.38 16 TimeWarn 96.22 +.05 19 Timken 48.50 +.10 13 TollBros 40.72 +.59 7 Torchmark 84.62 -1.06 ... TorDBk gs 58.17 +.22 ... Total SA 60.89 -1.49 ... Toyota 134.55 -2.60 22 TractSupp 75.78 -.14 dd TransEntx 3.63 -.10 dd Transocn 12.43 -.43 17 Travelers 129.58 -.92 q TriContl 27.52 +.03 ... TriCntl pf 51.90 ... 36 TriNetGrp 54.89 +.01 8 Trinity 34.94 -.08 cc TripAdvis 58.29 +1.18 17 TrueBlue 27.60 +.10 dd TrueCar 10.73 +.22 17 TrstNY 8.80 -.10 dd Tuppwre 44.25 +.05 26 TurqHillRs 2.86 +.02 19 21stCFoxA 40.54 +.41 17 21stCFoxB 40.39 +.47 dd 22ndCentry 2.29 +.06 ... Twilio n 59.97 +1.85 dd Twitter 43.49 +2.07 6 TwoHrbI rs 15.91 +.04 dd 2U 95.38 +3.06 ... UBS Grp 15.88 -.03 23 UDR 37.30 +.05 11 UGI Corp 49.28 +.71 24 USG 43.23 +.19 7 UltraClean 17.35 -.02 ... UltPetro n 1.95 -.08 2 4 Umpqua 24.17 -.3 8 41 UndrArm s 24.00 -.10 ... UnAr C wi 22.13 -.04 26 UniFirst 182.95 +.10 ... UnilevNV 56.08 +.06 11 UnionPac 146.10 -.01 12 Unit 22.77 -.17 11 UtdContl 72.39 +.24 20 UPS B 118.34 +1.49 9 UtdRentals 169.80 +1.87 14 US Bancrp 51.23 -.22 22 USSteel 37.58 +.50 22 UtdTech 127.85 -.32 24 UtdhlthGp 253.58 -.20 60 UnitGrp 23.24 +.77 9 UnvslCp 64.70 +.50 2 UnumGrp 39.13 -.24 dd UraniumEn 1. 64 -.03 25 UrbanOut 47.90 +.88 V-W-X-Y-Z 44 VF Corp 84.47 +1.16 ... VICI Pr n 20.60 +.07 7 ValeantPh 26.60 +.14 31 ValeroE 118.02 -2.55 22 VlyNBcp 12.85 -.24 q VangDivAp 104.71 -.03 28 Vectren 70.52 +.07 15 Ventas 55.18 +.27 cc Vereit 7.25 +.05 36 Verisign 139.91 +2.01 7 VerizonCm 48.81 -.49 6 ViacomB 28.29 +.01 27 ViadCorp 55.15 +.25 29 Viavi 9.80 -.02 dd VikingTh n 10.23 -.39 45 Visa s 134.86 +.95 dd VishayInt 24.40 +.19 ... Vist raEn n 24.20 +.1 1 40 VMware 148.27 -1.03 ... Vodafone 25.26 -.09 19 VoyaFincl 53.06 -.24 28 VulcanM 130.97 +.71 11 W&T Off 6.55 -.14 37 WD 40 147.15 +.05 19 WEC Engy 59.33 +.73 18 WP Carey 67.14 +.35 dd WPX Engy 18.14 -.07 20 WalMart 84.10 -.20 14 WalgBoots 63.70 -.36 ... WarrMet n 29.00 -.42 22 WashPrGp 8.05 +.09 29 WREIT 29.51 +.17 18 WsteMInc 83.90 +.34 32 Waters 208.95 +2.29 dd Wayfair 108.14 +4.1 7 dd WeathfIntl 3.49 -.02 23 WebsterFn 66.23 -.32 83 WtWatch 91.74 +4.84 11 WeinRlt 30.40 +.37 13 WellsFargo 55.38 -.13 13 Welltower 58.31 +.01 19 Wendys Co 17.85 +.06 q WAstInfSc 11.25 -.08 9 WDigital 82.12 -.88 11 WstnUnion 21.10 +.21 ... WestpacBk 20.91 -.36 18 WestRck 61.82 +.38 34 Weyerhsr 38.36 +.44 32 Whrlpl 151.64 +.96 dd WhitngPet rs 52.83 -.71 10 WmsCos 26.73 -.02 48 WillmsPtrs 40.42 + .0 5 18 WmsSon 62.04 +.98 q WT MCD s 36.40 +.09 29 Woodward 78.61 -.59 dd Workday 126.59 +3.35 10 WorldFuel 22.36 +.33 cc WldW Ent 62.00 -.08 cc Worldpay 83.92 +2.21 14 Worthgtn 47.38 -1.10 ... WyndHtR n 60.52 -.80 50 Wynn 179.39 -1.43 dd XL Grp 56.31 -.09 45 XPO Logis 114.18 +2.67 18 XcelEngy 42.58 +.45 35 Xerox rs 27.73 -.39 36 Xilinx 70.00 +.28 dd YRC Wwde 11.73 +.28 dd Yamana g 3.00 ... 91 Yande x 36.47 +1.48 31 YorkWater 31.25 +.20 30 YumBrnds 83.23 +.12 ... Yum China 42.04 +.31 ... ZTO Exp n 21.49 +.10 17 Zagg 16.95 +.30 cc ZayoGrp 36.52 -.02 dd Zendesk 58.26 +1.37 ... ZillowC n 64.34 +1.69 15 ZimmerBio 114.15 -.06 40 Zoetis 87.15 +.09 ... Zscaler n 38.93 -2.32 72 Zynga 4.30 -.08 Stock Footnotes: g Dividends and earnings in Canadian dollars. h Does not meet continued-listing standards. lf Late filing with SEC. n Stock was a new issue in the last year. rs Stock has undergone a reverse stock split of at least 50% within the past year. rt Right to buy security at a specified price. s Stock has split by at least 20 percent within the last year. wi Trades will be settled when the stock is issued. wd When distributed. wt Warrant, allowing a purchase of a stock. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. PE Footnotes: q Stock is a closed-end fund no P/E rati o shown. cc P/E exceeds 99. dd Loss in last 12 months. Source :The Associated Press.DOW 25,320.73 -1.58 NASDAQ 7,703.79 +43.87 S&P 500 2,786.85 +4.85 10-YR T-NOTE 2.96% +.01 30-YR T-BOND 3.09% ... CRUDE OIL $66.36 +.26 GOLD $1,295.10 -3.80 EURO $1.1750 -.0037q q p p p p p p n n p p q q q q(Previous and change figures reflect current contract.) STOCKS LISTING CHANGE REQUESTS WELCOME!Mutual funds listings will run on Saturdays. The Sun Newspaper is tweaking the way stocks are listed in the daily paper. We will continue to run a wide range of stocks, but were trying to eliminate stocks our readers dont want. If you do not see your stock in the paper, please let us know and we will put it in the listings. Email the name of the company and the symbol to nlane@sun-herald.com, or call 941-206-1138. You can leave the stock name and symbol on voice mail. If you reach voice mail, please leave your contact information so your call can be returned.

PAGE 41

The Sun /Wednesday, June 13, 2018 www.yoursun.com Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: I am an 82-year-old female. In 2002, I had a triple bypass. Something went wrong, and I have been in almost constant pain ever since. The pain is in my chest wall. I also have other health issues, including atrial brillation. My cardiologist recommended pain medicine doctors, who have prescribed many dierent medications over the years, including: physical therapy, chiropractors, over-thecounter pills, and opiates, including fentanyl patches, oxycodone and morphine. I had a neurostimulator embedded in my back, which did not work, and then in my chest, which also did not relieve my pain. The only medicine that seems to work is morphine. I have built up a very great tolerance over the years. I have been prescribed 90 mg every four hours for many years, but since the opioid scare, the pharmacist will not ll a prescription for that amount. On my own, I have cut down to 60 mg every four hours, which seems to be OK for now. Otherwise, I am very careful and have had no problems. Yes, the medication works quite well, even though nothing is perfect. This past month, I think I may have had minor withdrawal symptoms from lowering my dosage, but nothing too serious. I function quite well. I enjoy life and have no problem taking care of myself. So far, so good. I have been referred to an addiction specialist, who says I should stop taking morphine almost immediately. He says I should be hospitalized for a week or so during withdrawal. He will prescribe Suboxone to alleviate any pain. The doctor says this is 90 to 95 percent eective. I am concerned that this might interfere with other meds that I am taking, like amiodarone and metoprolol, and I'm afraid of the nausea and other pains I might experience during withdrawal. I realize that morphine latches onto pain and makes it worse. At this time of my life and being an addict, I want to continue taking my meds as is, and not go through major discomfort. Also, if I may be a little sarcastic, if Suboxone is so wonderful, why do so many people relapse? „ L.L. ANSWER: The reasons for the current crisis in opiates are many, and physician overprescribing is a signicant one. Similarly, solutions must include less inappropriate prescribing of opiates, which are not the best choice for long-term pain management for most people. However, there are people who do require opiates, people for whom there are no good substitutes. Criteria for continuing opiate prescription in the long term include: successful pain reduction, as measured by a clear and sustained improvement on pain scales; absence of serious side eects from opiates; and clear and ongoing communication about mitigating risks to the patient and family members, including the availability of naloxone for reversal in the case of overdose. I am concerned that people like you, who are functioning well on a stable dose of opiates, are at risk for not having good pain control with alternative methods. READERS: The booklet on back problems gives an outline of the causes of and treatments for the more-common back maladies. Readers can order a copy by writing: Dr. Roach Book No. 303 628 Virginia Dr. Orlando, FL 32803 Enclose a check or money order for $4.75 U.S./$6 Can. with the recipient's printed name and address. Please allow four weeks for delivery.DEAR ABBY: My boyfriend and I have been dating for a year and a half. We are planning on moving to California together in a few months. I ew to Monterey to job hunt, and he is supposed to be ying in soon. However, last night I found out he and his buddy went to a strip club. My boyfriend knows I'm uncomfortable with him going to strip clubs, and he assured me that they would not be going when we spoke on the phone earlier in the evening. I told him it's either me or the strip clubs „ mostly j ust to see how he would react. His response was that freedom of choice is very important to him. I'm tempted to cancel his ticket to California. Is this situation worth the cost of a relationship? „ Choice Is Clear DEAR CHOICE: You escalated the situation and you shouldn't have. However, if you feel so strongly about strip clubs, perhaps you should consider nding another man to spend your life with because it really isn't possible to control the actions of another adult. DEAR ABBY: My 33-year-old daughter recently moved back home after failing to nish a graduate program. I discovered she was an alcoholic a few years ago and encouraged her to get treatment. She was in an outpatient recovery program and making progress, but recently relapsed. Before her relapse, her dad and I helped her to buy a business, which is not doing well. Her employees quit, and she lost a lot of income. I feel I have failed as a parent and hope I can move past this and work through my depression. „ Best Mom I Can Be DEAR BEST MOM: Because you feel your relationship with your daughter has reached the point that she can no longer live with you, tell her she must make living arrangements and set a date for her to move out. Do not do it in anger. Dear Heloise: What is BUTTERMILK, and what are those little yellow specks in buttermilk? „ Barb G., Andersonville, Ind. Barb, there are two types of buttermilk: traditional and cultured. Traditional buttermilk was the liquid that was left after churning butter from cultured, or fermented, cream. The milk was left to stand for a period of time, which allowed the cream to separate from the milk. Cultured buttermilk is from milk that has been pasteurized and homogenized. Then one of two types of bacteria is added, which encourages the natural fermentation process. „ Heloise Dear Heloise: Like so many "non-morning people," it's hard for me to get up in the morning, so I set the timer on my coee maker to 6:00 a.m., and the smell of fresh coee in the a.m. gets me up and going. „ Ellen K., Barnard, Vt.Opioid use tricky to navigate in today's prescription crisis Couple's plans hit a snag over detour to a strip club The basics of buttermilkHints from Heloise Dr. Roach Dear Abby

PAGE 42

Page 6 www.yoursun.com The Sun / Wednesday, June 13, 2018 ARIES (March 21-April 19). Youll be caught in the shue of shifting priorities and redistributed responsibility. Indecision at higher levels will inuence your destiny. Even so, the main determinations of the day will be yours to make. TAURUS (April 20-May 20). Emotions are invitations to greater strength and power. Every time you accept and stick with an emotion through its lifespan (which can last months or minutes), you increase your capacity to manage your feelings. GEMINI (May 21-June 21). Whats left undone is left out of fear. Theres no pleasant way to face it, but if you dont face it eventually, the result will be most unpleasant indeed. Come on. It wont be that bad. Just dive in and get it done. CANCER (June 22-July 22). History has lessons it can only teach to the willing. The tendency is to say, Well, that was then; this is now.Ž But the correlation will be rather obvious to the awake people of this class. It always repeats! Whos ready? LEO (July 23-Aug. 22). You may engage in frivolous pursuits, but solving sartorial problems of the day isnt among them. Clothing choice matters. It requires thought and discernment. Dress for style and respect, not attention. VIRGO (Aug. 23-Sept. 22). You speak kindly of yourself and those around you; say thank you; and make time for those who need a friend. These quality habits will be their own reward, and yet other rewards spring forth, too. LIBRA (Sept. 23-Oct. 23). There are those who cant help but think in terms of nding a scapegoat. To own up to their own faults would cause unbearable shame. They fear being cut o for their mistakes. But mistakes are lessons, not death sentences. SCORPIO (Oct. 24-Nov. 21). The most ingenious comment in the world repeated over and over in an annoying tone will start to sound like idiocy. Even the brightest insights come across as wrongheaded to those predisposed to think of them as such. SAGITTARIUS (Nov. 22-Dec. 21). The new rule of thumb for those seeking to reach their maximum attractiveness quotient is to cultivate at least three hobbies that do not involve a screen. Energy spent in this direction will quickly repay you. CAPRICORN (Dec. 22-Jan. 19). Teenagers arent the only ones prone to thinking that a problem is the worst thing ever in one moment and then in the next moment nding that its not even worth thinking about. This is a human thing. AQUARIUS (Jan. 20-Feb. 18). It is said that essence and life cannot be seen, but today you feel like you can see it „ and hear it and dance to it. Furthermore, there are certain people and places that occur to you like springs, gushing pure vitality. PISCES (Feb. 19-March 20). Thanks to internet search engines its easier to know what millions of people around the world think about a subject than it is to ask your own mom. But ask your own mom (or maternal inuence) anyway. TODAYS BIRTHDAY (June 13). An encouraging group of friends will help you make a personal goal. The time you devote to work will ramp up over the next 10 weeks. Professional gains in 2019 will reect a jump in experience level. Youll get a bonus. Stash it away for a major purchase. Travel and moves are favored in October and May. Aries and Cancer adore you. Your lucky numbers are: 4, 12, 14, 30 and 45. 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 43

The Sun /Wednesday, June 13, 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 44

Page 8 www.yoursun.com The Sun / Wednesday, June 13, 2018 ORLANDO (AP) „ Most times its bad weather or bird strikes that delay flights. This time it was an alligator. Anthony Velardi says his plane had just landed at the Orlando International Airport on Monday when he spotted the large reptile casually lumbering across the tarmac toward a pond. He posted a 10-second video on Facebook. Velardi says the Spirit Airlines flight had to wait about five minutes before it could taxi to the gate. He says an airport truck arrived at the pond to make sure the alligator didnt return to the taxiway. Airport spokeswoman Carolyn Fennell told The Associated Press that such sightings are infrequent, even though 280 acres of the airports land are covered in water. Fennell says the alligators presence didnt impact any other airport operations.ODD NEWS Plane taxis to Orlando gate „ after alligator crosses tarmac ALMANACToday is Wednesday, June13 the 164th day of 2018. There are 201 days left in the year. Today in historyOn June 13, 1978 the movie musical Grease,Ž starring John Travolta and Olivia Newton-John, had its world premiere in New York. On this dateIn 1927 aviation hero Charles Lindbergh was honored with a ticker-tape parade in New York City. In 1935 James Braddock claimed the title of world heavyweight boxing champion from Max Baer in a 15-round fight in Queens, New York. In 1942 a four-man Nazi sabotage team arrived on Long Island, New York, three days before a second four-man team landed in Florida. (All eight men were arrested after two members of the first group defected.) In 1957 the Mayflower II, a replica of the ship that brought the Pilgrims to America in 1620, arrived at Plymouth, Massachusetts, after a nearly two-month journey from England. In 1966 the Supreme Court ruled in Miranda v. Arizona that criminal suspects had to be informed of their constitutional right to consult with an attorney and to remain silent. In 1977 James Earl Ray, the convicted assassin of civil rights leader Martin Luther King Jr., was recaptured following his escape three days earlier from a Tennessee prison. In 1983 the U.S. space probe Pioneer 10, launched in 1972, became the first spacecraft to leave the solar system as it crossed the orbit of Neptune. Todays birthdaysActor Bob McGrath is 86. Artist Christo is 83. Magician Siegfried (Siegfried & Roy) is 79. Actor Malcolm McDowell is 75. Singer Dennis Locorriere is 69. Actor Richard Thomas is 67. Actor Jonathan Hogan is 67. Actor Stellan Skarsgard is 67. Comedian Tim Allen is 65. Actress Ally Sheedy is 56. Rock musician Paul deLisle (Smash Mouth) is 55. Actress Lisa Vidal is 53. Singer David Gray is 50. Rhythm and blues singer Deniece Pearson (Five Star) is 50. Rock musician Soren Rasted (Aqua) is 49. Actor Jamie Walters is 49. Singer-musician Rivers Cuomo (Weezer) is 48. Actor Steve-O is 44. Actor Ethan Embry is 40. Actor Chris Evans is 37. Actress Sarah Schaub is 35. Singer Raz B is 33. Actress Kat Dennings is 32. DJ/producer Gesaffelstein is 31. Actor Aaron Taylor-Johnson is 28. Bible verseWine is a mocker, strong drink is raging: and whosoever is deceived thereby is not wise.Ž „ Proverbs 20:1 Alcohol specializes in making fools. Be wise and keep your life pure from this mocker that destroys homes, jobs and lives. FROM PAGE ONEThe issue is clouded by the fact that the federal government and U.S. states and territories have no uniform de“nition of what constitutes a storm-related death. The National Hurricane Center counts only deaths directly caused by a storm, like a person killed by a falling tree. It does not count indirect deaths, like someone whose medical equipment fails in a blackout. Puerto Rico began by counting mostly direct deaths, with some indirect ones. Then it stopped updating its toll entirely while it waits for the George Washington University study, due later this summer. The data released Tuesday showed increases in several illnesses in 2017 that could have been linked to the storm: Cases of sepsis, a serious bloodstream infection usually caused by bacteria, rose from 708 in 2016 to 835 last year. Deaths from diabetes went from 3,151 to 3,250 and deaths from heart illnesses increased from 5,417 to 5,586. The data was not broken down by month, preventing an analysis of whether the illnesses rose after Hurricane Maria.MARIAFROM PAGE 1drills designed to sharpen skills and test troops ability to operate effectively with their South Korean partners. The next scheduled major exercise, known as Ulchi Freedom Guardian and involving tens of thousands of troops, normally is held in August. We will be stopping the war games, which will save us a tremendous amount of money, unless and until we see the future negotiation is not going along like it should,Ž Trump said in Singapore. But well be saving a tremendous amount of money. Plus, I think its very provocative.Ž In a later interview with the Voice of America, Trump said the North Koreas were very happyŽ about his decision to freeze the exercises because it is so provocative.Ž In the wake of Trumps unexpected, almost offhand comments to reporters, the Pentagon had nothing to say about the future of the war games. Several hours after Trumps remarks, the Pentagon put out a brief statement welcoming positive newsŽ from Singapore, but it remained silent on whether Ulchi Freedom Guardian will proceed. Mattis chief spokeswoman, Dana W. White, told reporters he was in full alignmentŽ with Trump and had been consulted in advance on all aspects of the Singapore talks. There were no surprises,Ž she said. If Mattis was aware that Trump was going to announce a suspension of military exercises, he apparently did not share that information with the South Koreans or with the military organization most directly affected: U.S. Forces Korea. That U.S. command said it had received no updated guidance on the execution or cessation of training exercises.Ž The South Korean government also appeared caught off guard. Seouls presidential of“ce told The Associated Press that it was trying to parse Trumps comments. The South Korean military seemed similarly surprised. At this current point, there is a need to discern the exact meaning and intent of President Trumps comments,Ž Seouls Defense Ministry said, adding that there have been no discussions yet with Washington on modifying drills set for August.GAMESFROM PAGE 1 veri“able, irreversible denuclearization.Ž Trump didnt clarify matters when he dialed into the Senate GOP lunch upbeat and con“dent as he rode Air Force One on his way back home. Trump told the senators he had been up 26 hours. He seemed excited about the possibilities ahead, said Sen. Rand Paul, R-Ky. Some get all up in arms, and say, Hes too quick to have a meeting,Ž Paul told The Associated Press. I dont think hes given away anything. Look, theyve stopped testing, theyve released hostages. Well have to see what happens, but Im optimistic.Ž Democrats were openly skeptical, saying Trump had already given up some American leverage by committing to halting U.S. military exercises with treaty ally South Korea. Senate Minority Leader Chuck Schumer, D-N.Y., outlined a “ve-point plan he wanted to see as talks progress, including dismantling the North Korean nuclear weapons regime, ending production of fuels and complete weapons inspections. Schumer said there was a long, long ways to go beyond the little statementŽ produced by the two leaders. While were relieved that theyre no longer calling each other names, we are worried that these kinds of things, which are needed for Americas safety, are not happening,Ž Schumer said. Sen. Chris Coons, the Delaware Democrat on the Foreign Relations Committee, said a summit like this, on a whim and without proper preparation, wasnt really diplomacy, but entertainment. We gave more than we got,Ž Coons said. This is a handshake, reality TV, photo op summit.Ž Still, lawmakers of both parties said they preferred diplomacy to the battle-bytweet in which Trump and Kim seemed to threaten nuclear war. But they questioned what, exactly, happened at their face-toface meeting. It is dif“cult to determine what of concrete nature has occurred,Ž said Senate Foreign Relations Committee Chairman Bob Corker, R-Tenn. At least one Republican, Sen. Marco Rubio, R-Fla., took a critical stance. While I know @potus is trying to butter him up to get a good deal, #KJU is NOT a talented guy,Ž Rubio tweeted, using the shorthand for the president and for the North Korean leader. He inherited the family business from his dad & grandfather. He is a total weirdo who would not be elected assistant dog catcher in any democracy.Ž Vice President Mike Pence met with senators at their closed-door lunch, but his presentation raised more questions than answers. The senators watched a White House video that shows the two scenarios facing North Korea „ a future of trade and optimism or despair and poverty, they said.NEXTFROM PAGE 1from Trumps impulsive decision to give him an audience, the “rst ever between an American president and a leader of North Korea. Under Trump, the State Department and Americas envoys around the world have often had to downplay human rights and other basic democratic values in dealings with authoritarian leaders. Even so, the president has on occasion shown some knowledge of the situation inside North Korea, speaking last fall about the horrorŽ of life there and meeting in February at the White House with eight North Korean defectors. Last week, he promised Japans Prime Minister Shinzo Abe that he would raise the issue of Japanese citizens abducted by North Korea and held for decades. It was not clear, however, that Trump would actually raise such issues once face to face with Kim. Trump has said all the right things about North Korea human rights. On the other hand, he has such a fondness for dictators, I dont know which side is going to come out in Singapore,Ž said David Hawk, the author of several reports on the North Korean prison gulags, ahead of the meeting. Greg Scarlatoiu, executive director of the Committee for Human Rights in North Korea, said the issue has too often been sacri“ced on the altarŽ of higherpriority nuclear and missile negotiations. For almost 30 years, human rights have been excluded from talks with North Korea that didnt work. So how about giving it a try this time?Ž Scarlatoiu said. Kim Jong Un seems to want security guarantees, but how can the U.S. or any other liberal democracy guarantee the survival of a regime that treats its people the way Kim Jong Un does?Ž The victims include his own family members: Kim has been accused of executing his uncle and other top aides with antiaircraft artillery and of assassinating his half-brother by a nerve agent in a Malaysia airport. More broadly, an estimated 100,000 political prisoners are held in fetid gulag-style prisons, re-educationŽ camps and forced-labor centers. RECORDFROM PAGE 1WASHINGTON „ Theres a single credit at the beginning of the movie President Donald Trump made for North Korean dictator Kim Jong Un: A Destiny Pictures Production.Ž Seven billion people inhabit planet Earth,Ž an unidenti“ed male narrator intones. Of those alive today, only a small number will leave a lasting impact. And only the very few will make decisions or take actions that renew their homeland and change the course of history.Ž The “lm was “rst screened in Korean for bewildered journalists waiting for the presidents news conference at the Capella Hotel in Singapore after his meetings with Kim. There was no explanation of what they were watching. Was it made by the North Koreans? South Korea? Singapore? A version narrated in American-accented English followed. We had it made up,Ž Trump told reporters afterward, answering that question. I hope you liked it. I thought it was good, I thought it was interesting enough to show, one in English and one in Korean. And we had it made up „ I showed it to him today, actually during the meeting towards the end of the meeting, and I think he loved it.Ž Trump said the movie was shown to Kim and his aides on an iPad and a cassette.ŽTrump had a mini-movie made just for KimBy ALEX WAYNEBLOOMBERG NEWS AP PHOTONorth Korean leader Kim Jong Un and U.S. President Donald Trump walk together for their meeting at in Singapore, Tuesday.ASSOCIATED PRESSA HOUSE BELLWETHER IN VIRGINIA Democratic State Sen. Jennifer Wexton was the clear winner in a six-way primary in Virginias 10th District and will challenge Republican Rep. Barbara Comstock. Wexton was the best-known in the field, and was viewed as the Democratic Partys establishment choice. She had the endorsement of Democratic Gov. Ralph Northam. Comstock, a moderate Republican who easily beat back a challenge from conservative Shak Hill, is one of the Democrats top targets in November. The second-term House members district leans Republican, though Democrat Hillary Clinton received more votes there than Trump did in 2016. Though Wexton favors a ban on the sale of assault weapons, she defies what has been the tendency in some swing districts to nominate Democrats with liberal profiles on other key issues. She has not called for a single-payer, government-run health insurance system, as some Democratic House primary winners in California, Nebraska and Pennsylvania have. Democrats need to gain 23 seats to win the majority in the House. In another big Virginia race, Republican Corey Stewart „ once a state chairman to Trumps presidential campaign who was fired for protesting the Republican National Committee „ won the Republican primary to face Democratic Sen. Tim Kaine. Stewart, chairman of the Prince William County board of supervisors, surprised many by nearly winning last years Republican nomination for governor. „„ TRUMP PROMOTES MCMASTER Trump is weighing in for South Carolina Gov. Henry McMaster, an early supporter of the presidents 2016 campaign, and against Republican Rep. Mark Sanford, an outspoken critic of the president who is facing a Trump devotee in South Carolinas 1st District. Trump went after Sanford via tweet on Tuesday, calling the former governor very unhelpful to me in my campaign.Ž Sanford was a vocal Trump critic in 2016, when the New York businessman scored a critical victory in the South Carolina Republican presidential primary. Trump endorsed Sanfords challenger, state Rep. Katie Arrington, who has described the incumbent as insufficiently loyal to the president. Sanford has described Trump as untrustworthy and culturally intolerant. He has also repeatedly criticized the president for not releasing his tax returns. In the GOP governors primary, Trump reiterated his full endorsementŽ of McMaster on Twitter over the weekend, praising the longtime Republican figure in the state for being with me from the beginning.Ž He retweeted that endorsement Tuesday. Although Trump remains very popular in South Carolina McMaster has been shadowed by a corruption probe involving a longtime political consultant. McMaster assumed the governorship last year after Nikki Haley resigned to become U.S. ambassador to the United Nations. „„„ TURNING THE LePAGE Maine voters will decide how theyd prefer to veer in their search for the successor to term-limited, conservative Republican Gov. Paul LePage. In a state represented by moderate Republican Sen. Susan Collins and independent Sen. Angus King, voters will choose from GOP candidates who echo LePages conservative policies but shy away from his controversial tone. The field includes top Republicans in the state legislature, Senate Majority Leader Garrett Mason and House Minority Leader Kenneth Fredette; LePages former state health agency chief, Mary Mayhew; and businessman Shawn Moody, whos trying to claim the outsider mantle. Democrats, with just 16 of the nations governorships, view the seat as one of their top pick-up opportunities. First they must settle a seven-way primary field led by Attorney General Janet Mills and former state House Speaker Mark Eves. „„ NEVADA, NORTH DAKOTA Nevada and North Dakota are home to two of the most pivotal Senate races this year. What they dont have is competitive Senate primaries. Nevada Sen. Dean Heller, the only Republican seeking re-election in a state that Hillary Clinton carried in 2016, and Democratic Rep. Jacky Rosen are expected to sail through their primaries, and already have begun focusing their criticism on each other in what is expected to be among the most competitive Senate races this year. One of the most interesting GOP primaries in Nevada involves legal brothel owner Dennis Hof challenging GOP state Rep. James Oscarson for his seat in the statehouse. Theres also the return of Sharron Angle, the conservative who once ominously threatened to take outŽ then-Sen. Harry Reid. Angle, who lost to Reid in her 2010 bid for Senate, is challenging Rep. Mark Amodei, who is favored in his campaign for renomination in Nevadas 2nd District. The most competitive choice for Democrats appears to be the battle between Clark County commissioners vying to be Nevadas first Democratic governor in two decades. Steve Sisolak is running as a centrist, and fellow board member Chris Giunchigliani is running as a progressive, knocking Sisolak for his positive rating from the National Rifle Association in light of the mass shooting in Las Vegas in October. Four lesser-known candidates are also running. Republican Attorney Gen. Adam Laxalt is expected to easily clear the GOP field. In North Dakota GOP Rep. Kevin Cramer is a shoo-in to face moderate Democratic Sen. Heidi Heitkamp. She is seeking re-election in a state Trump carried by 36 percentage points in 2016.5 states hold primaries; Trump a factor in SC

PAGE 45

Wednesday, June 13, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsSTRUGGLING SPIETHJordan Spieth in mini-slump heading to US Open. Page 3INDEX | Lottery 2 | Football 3 | MLB 4 | Scoreboard 5 | Soccer 6 By RICK STROUDTampa Bay TimesTAMPA „ Jason Pierre-Paul wasnt lost. Turns out, he knows his way to One Buc Place. More importantly, he doesnt need directions to the quarterback. The former Giants defensive end had been a no-show for all 10 of the teams voluntary workouts. Then came the start of the mandatory mini-camp Tuesday. The offseason has been hectic, man,Ž Pierre-Paul said just before his first practice with his new team. A lot of moving around, getting situated, but Im here now.Ž Hey, no rush. And no rush is why Pierre-Paul is even in Tampa Bay in the first place. The Bucs were last in the NFL in sacks last season with 22. In 2011, his second year with the Giants, JPP had 16.5. At 29, Pierre-Pauls career is closer to the end than the beginning. But this is a new beginning for him in Tampa Bay after spending all eight seasons with the G-men. Although it made for a nice little bit of One Buc Palace intrigue, PierrePauls absence from organized team activities was summed up pretty well by coach Dirk Koetter on Tuesday. No. 1, the guy has got experience,Ž Koetter said. And its not like hes playing quarterback, okay? Its no big secret why he was brought here. He was brought here to rush the passer. He probably didnt forget how.Ž Koetter is right. Theres only so many things an NFL defensive end is asked to do, especially one like Pierre-Paul, who played more than 1,000 defensive snaps for the Giants a year ago: rush the passer, play the run and occasionally drop into coverage on a zone blitz. Pierre-Paul has to learn new terminology and the scheme of defensive coordinator Mike Smith. But the job description hasnt changed.NFL: BucsPierre-Paul is only in a rush to get the QBBy MARC TOPKINTampa Bay TimesLiberatore was happy to sign (for around $3.5M), happy to be with the Rays and happy to get his pro career started, heading to Port Charlotte on Wednesday to join the Gulf Coast League team. Also, he has aunt/uncle who live in Tampa, Vicki and Doug Dunbar, and are big Rays fans, and other aunt and uncle in Punta Gorda. All seems to have worked out well. I didnt really go into it with any expectation so I wasnt expecting to go anywhere in particular,Ž Liberatore said. Im not resentful to the teams that didnt pick me and I dont wish I fell any further than I did. Im happy right where I am. At the end of the day my competition is myself. Im facing the guy in the mirror trying to make each day my best day yet. So Im excited to be with the Tampa Bay Rays.Ž Liberatore, a high school pitcher from Arizona, was the No. 16 overall pick in last weeks draft. The Rays were praised by several draft analysts for getting Liberatore in the middle of the draft given early chatter he was a top five pick. The deal is reportedly for around $3.5 million, just under slot value. As an organization, we believe that Matthew has the physical and mental ability to develop into a top-end starting pitching prospect,Ž Rays amateur scouting director Rob Metzler said in a team release. Through hard work to this point in his career, Matthew has shown an advanced ability to compete with an impressive repertoire of pitches and an arm action and delivery built for sustained success. On top of his physical ability, he is a young MLB: RaysIm happy right where I amBy JOEY KNIGHTTampa Bay TimesTAMPA „ Six years after undergoing a massive renovation, the most prominent structure on USFs campus is set for another radical change. Effective July 1, the USF Sun Dome will be re-named the Yuengling Center. The school and Tampa Bay Entertainment Properties, the Jeff Vinik-controlled group that manages and operates the facility, announced Tuesday they have reached a 10-year agreement with D.G. Yuengling & Son Inc., for naming rights to the 10,500-seat arena. Terms of the agreement werent immediately available, though USF is expected to receive an annual amount in the high six figures. COLLEGE: South FloridaYuengling secures USF Sun Dome naming rightsBy MARTIN FENNELLYTampa Bay TimesTAMPA „ The Bucs began their mandatory mini-camp Tuesday, and even newcomer Jason Pierre-Pauls alarm clock worked. Then there is the mandatory Bucs quarterback. Jameis Winston is on his own clock. Its half past winning, and he knows it. I think everything in life comes down to, are you winning or are you losing?Ž Winston said. At the quarterback position, in any athletics, its about winning games. Winning games will make people forget a lot of things. (Losing) games will make people bring up unnecessary things.Ž Im not sure thats entirely true in Winstons case, especially given the current limbo conditions. We still dont know if the NFLs Uber investigation will delay the start of Winstons fourth season, whether its one game, two games or four games. We just dont know. Neither does Winston. And Im not sure well forget the off field if he does it on the field. But lets try it, shall we? Winston lost once at Florida State, his last one, in the Rose Bowl against Marcus Mariota and Oregon. Mariota, No. 2 in the Jameis draft, took Tennessee to the playoffs last season. Winston is 18-27 as a starter in three seasons with the Bucs, including a stepback 3-10 in 2017. Hes 24, still a young man. But those lonely 18 wins and 27 losses are the story, fair or not. Winston has thrown 69 touchdown passes in the three seasons, which is not bad. NFL: Bucs Winston: Winning will make people forget a lot of thingsMONICA HERNDON | TIMESTampa Bay Buccaneers defensive end Jason Pierre-Paul runs drills during mandatory mini-camp. MONICA HERNDON | TIMES Tampa Bay Buccaneers quarterback Jameis Winston (3) runs drills during mandatory mini camp Tuesday at One Buc Place in Tampa. MARC TOPKIN | TIMESTop draft pick Matt Liberatore was happy to be at the Trop and with the Rays. SEE BUCS, 3 AP PHOTOFans wait for the parade to start in honor of the Golden State Warriors, Tuesday, in Oakland, Calif. By LORIN ELENI GILLAssociated PressOAKLAND, Calif. „ For the second straight year, throngs of Golden State Warriors fans turned out for a victory parade to celebrate a team some are calling an NBA dynasty and got a treat when several players got off their buses to mingle with the crowd. Hundreds of thousands of fans in gold and blue and holding signs that read DynastyŽ and Back to Back ChampionsŽ waved from behind barriers set up along the route in downtown Oakland, California, as the Warriors rode by in the open, double-decker buses Tuesday. Stephen Curry, NBA Finals MVP Kevin Durant and the rest of the Warriors, who won their third title in four years last week, took turns raising the Larry OBrien Trophy for the roaring crowd, which officials said could reach up to 1 million fans.NBA: WarriorsOakland again celebrates champion Warriors SEE WARRIORS, 6 SEE USF, 2 SEE WINSTON, 3Rays sign top draft pick Matt LiberatoreSEE RAYS, 2

PAGE 46

By MARK DIDTLERAssociated PressST. PETERSBURG „ Wilson Ramos homered, six Tampa Bay relievers combined for a five-hitter and the Rays beat the Toronto Blue Jays 4-1 on Tuesday night. With right-handers Chris Archer and Jake Faria on the disabled list, Tampa Bay is using relievers to start three times through the rotation. Ryne Stanek opened the game, striking out three in two perfect innings, and was followed by Austin Pruitt (2 ‡ innings), Jonny Venters (one-third of an inning), Chaz Roe (1 ‡ innings), Jose Alvarado (1 ‡ innings) and Sergio Romo (one inning). Pruitt (2-3) allowed four hits and a run but picked up the win. Romo allowed the other hit but locked down his second save. Ramos put the Rays up 2-0 with his two-run drive off Jaime Garcia (2-5) in the third. Garcia gave up four runs, four hits, four walks and struck out four in five-plus innings. The left-hander is 1-4 in seven road starts, allowing 28 earned runs over 31 ‡ innings. Garcia departed after C.J Cron walked and went to third on Willy Adames double to start the sixth. Pinch-hitter Joey Wendle and Mallex Smith both had run-scoring singles off Joe Biagini that made it 4-1. Toronto had runners on second and third with no outs in the fifth but scored just once on Devon Travis grounder off Pruitt.TRAINERS ROOMBlue Jays: 3B Josh Donaldson (left calf tightness) remains day to day. ... RHP Marcus Stroman (shoulder) will make a rehab start Wednesday night with Class A Dunedin. Rays: CF Kevin Kiermaier (right thumb torn ligament) went 2 for 4 with a walk in his first minor league rehab game with Class A Charlotte and hopes to be back June 22. ... OF Johnny Field (sore knee) was available off the bench.HOUSE OF HORRORSThe Blue Jays have dropped the first two games in the three-game set and are 73-105 at Tropicana Field. Its the most losses at any road ballpark since 1998, the Rays inaugural season.REACHING A DECADERomo reached 10 years of major league service time Monday and was given a postgame celebration by his teammates. A pretty awesome day,Ž Romo said.UP NEXTTampa Bay will have another bullpen game Wednesday against Blue Jays LHP J.A. Happ (8-3). TBEP receives 35 percent of USFs annual naming rights licensing net profit, according to the contract it signed with the school in May 2017. We are so excited to welcome the Yuengling family to the USF family,Ž USF interim athletic director Scott Kull told an audience of boosters, administrators and athletic department staffers Tuesday inside a Sun Dome club area. This is a momentous and transformative day for USF as we formally announce our partnership with one of Americas most admired familyowned companies.Ž While creating a fresh revenue stream for USFs athletic department, the partnership raises immediate image concerns in light of the perpetual issue of alcohol consumption „ particularly underage drinking „ on university campuses nationwide. As part of Tuesdays announcement, Yuengling „ which has a brewery roughly a mile from campus „ and USF announced a series of social-responsibility initiatives to be implemented prior to the start of the 2018-19 school year. Among them are a new designated-driver program at athletic events and concerts, and a USF Student Government Association partnership with Lyft that offers student discounts for the ride-sharing service on weekends. I think part of this partnership and part of the negotiations were to include social responsibility in education,Ž said Jennifer Yuengling, vice president of operations for D.G. Yuengling & Son. So thats what were moving forward with.Ž Beer already is sold at all of USFs major home sporting events including football (Raymond James Stadium), mens and womens basketball (Sun Dome), baseball (USF Baseball Stadium) and softball (USF Softball Stadium). Certainly (the partnership with a brewery) was something that we talked about, but ƒ weve been pouring (beer) in this building for 20 years,Ž Kull said. Theres a great foundation; we have great student leadership. We havent had any issues in the Sun Dome. So I have no doubt that through continual education and involving the right people, it will continue to be a successful partnership with Yuengling.Ž Tuesdays announcement continues a noticeably growing trend of NCAA-affiliated schools either partnering with alcohol-related companies or approving the sales of alcohol at sporting events. The University of Colorado mens and womens basketball teams play inside the Coors Events Center on campus, and more than three-dozen schools have approved the sale of beer to the general public at their respective football stadiums. For the past three years, beer and wine have been sold at the College World Series in Omaha, Neb., and the Womens College World Series in Oklahoma City. Currently, four of the nations five power conferences have no blanket alcohol policy, leaving it to the discretion of each of their member institutions. Page 2 SP www.yoursun.com Wednesday, June 13, 2018 / The Sun Florida Lottery www.flalottery.comPICK 2June 12N .......................... 9-0 June 12D .......................... 2-3 June 11N .......................... 0-6 June 11D .......................... 0-5PICK 3June 12N ...................... 9-7-0 June 12D ...................... 1-6-1 June 11N ...................... 8-1-3 June 11D ...................... 3-9-2PICK 4 June 12N ................... 3-4-0-6 June 12D ................... 2-0-3-9 June 11N ................... 6-1-9-0 June 11D ................... 6-0-6-8PICK 5June 12N ................ 8-6-2-4-9 June 12D ................ 3-5-3-7-9 June 11N ................ 5-4-9-4-4 June 11D ................ 5-0-0-3-7 D-Day, N-NightFANTASY 5June 11 ............. 6-8-10-12-22 June 10 ........... 4-10-16-20-22 June 9 ........... 10-16-19-25-31 € € € PAYOFF for June 11 0 .............. 5-digit winners $0 467 4-digit winners $460.00 10,871 3-digit winners $7.50CASH FOR LIFEJune 11 ......... 14-32-33-43-55 Cash Ball ............................ 4 € € € PAYOFF FOR June 11 0 .............. 5-5 CB $1,000/Day 0 ................ 5-5 $1,000/Week 2 ...................... 4-5 CB $2,500 4 ............................... 4-5 $500 139 ........................... 3-5 $100LUCKY MONEYJune 12 ...............17-24-34-40 Lucky Ball ..........................14 € € € PAYOFF FOR June 12 0 ............... 4-4 + LB $500,000 3 ...................... 4-4 $1,513.50 32 .................. 3-4-LB $311.00 482 ........................3-4 $60.50LOTTOJune 9 ...... 17-20-26-44-47-50 € € € PAYOFF FOR June 9 0 6-digit winners $5.5 million 21 5-digit winners $4,636.50 993 ... 4-digit winners $73.50 ESTIMATED JACKPOT $4.5 millionPOWERBALLJune 9 ............. 6-10-15-25-36 Powerball ......................... 14 € € € PAYOFF FOR June 9 0........5-5 + PB ... $74 Million 0....... 5-5 .............. $1 Million 4....... 4-5 + PB ......... $50,000 53..... 4-5 ....................... $100 ESTIMATED JACKPOT $87 MillionMEGA MILLIONSJune 12 ................. 1-3-5-8-70 Mega Ball ............................3 € € € PAYOFF FOR June 8 0 ... 5 of 5 + MB $ 127 Million 0 .................. 5 of 5 $1 Million 1 ........... 4 of 5 + MB $10,000 17 ........................ 4 of 5 $500 ESTIMATED JACKPOT $144 million SPORTS ON TVUSFFrom Page 1M i LB: Blue Jays 2, Stone Crabs 1Stone Crabs fall to Blue JaysMLB BASEBALL Noon MLB „ Regional coverage, N.Y. Mets at Atlanta OR Toronto at Tampa Bay (1 p.m.) 1:00 p.m. FOX SPORTS SUN „ Blue Jays at Rays 3 p.m. MLB „ Regional coverage, Boston at Baltimore OR Pittsburgh at Arizona (joined in progress) 7 p.m. ESPN „ Washington at N.Y. Yankees 10 p.m. MLB „ Regional coverage, Texas at L.A. Dodgers OR Cleveland at Chicago White Sox (joined in progress) WNBA BASKETBALL 7 p.m. ESPN2 „ Washington at Connecticut man with strong character and a great mental foundation for playing baseball. We believe these ingredients will continue to flourish in our system. We are thrilled that we were able to complete a deal so quickly after the draft in order to get Matthew started on his professional journey.Ž Liberatore, 18, went 8-1 with a 0.93 ERA (60.1-IP, 8-ER) and 104 strikeouts as a senior at Mountain Ridge (Az.) High, leading then to the Class 6A state championship game. He was named Arizonas Gatorade Baseball Player of the Year. He also was tabbed as a first team Rawlings/Perfect Game All-American, and last summer pitched 12 scoreless innings for USA Baseballs 18U National Team, recording the win in their gold medal game over Korea.RAYSFrom Page 1 Staff Reports He who laughs first, laughs last, says the French proverb. In the case of the Dunedin Blue Jays, it was the team that scores first, scores last, in their 2-1 victory Tuesday against the Stone Crabs at Dunedin Stadium. Charlotte pounded out 11 hits in the loss, with Kevin Kiermaier, Rob Tenerowicz, Jake Fraley. Miles Mastrobuoni and Rene Pinto accounting for two hits each. However, it was David Olmedo-Barreras single to right in the fifth inning, scoring Mastrobuoni that tied the game at 1-1. But the bullpen would be Charlottes undoing. The Blue Jays would load the bases against reliever Spencer Jones, who would allow the winning run. The righthander from Sparks, Nev. worked the last 3.1 innings. Stone Crabs starter Benton Moss pitched the first four innings, striking out eight, allowing one hit and one walk. AP PHOTOTampa Bay Rays pitcher Sergio Romo and catcher Wilson Ramos celebrate after the Rays defeated the Toronto Blue Jays Tuesday in St. Petersburg. MLB: Rays 4, Blue Rays 1Rays pitchers combine for five-hitter By MARK DIDTLERAssociated PressST. PETERSBURG„ Tampa Bay Rays right-hander Chris Archer has no timetable for throwing off a mound again and could be sidelined through the All-Star break. Archer has been on the 10-day disabled list since June 3 with a left abdominal strain. He felt discomfort after a 22-pitch mound session Saturday. If Im on the DL, I want to come back 100 percent because Im not doing anybody any favors by coming back less than that,Ž Archer said. Nothing has changed as far as the injury or the severity, I just need more time to rest.Ž Archer, the Rays opening-day starter, is 3-4 with 4.24 ERA in 13 starts. Its going to take me a couple starts in the minors to get stretched out and the All-Star break is just a month away,Ž he said Tuesday. Rays manager Kevin Cash is advocating for a cautious approach. He just doesnt feel quite right, for whatever reason,Ž Cash said. Weve got to allow him the time to make sure that when he gets back off a mound again that he doesnt feel it. The last thing you want him to do is try to pitch through something and alter his mechanics, alter his delivery to where it affects something more seriously like this arm.Ž Cash said the 29-year-old Archer will take a couple days off before playing catch. Also Tuesday, Tampa Bay announced it had reached a deal with left-hander Matthew Liberatore, its first-round pick in the amateur draft. The 18-year-old from Mountain Ridge High School in Arizona was taken 16th overall.MLB: Rays Archer could be out until after All-Star break Associated PressOTTAWA, Ontario „ The wife of Ottawa Senators captain Erik Karlsson has filed an order of protection against the girlfriend of one of Karlssons teammates, alleging harassment and cyberbullying. In an application for a peace bond filed May 4 in an Ottawa court, Melinda Karlsson alleges that Monika Caryk posted hundreds of derogatory online messages aimed at her and her husband. Caryk is the longtime partner of Senators forward Mike Hoffman. Monika Caryk has uttered numerous statements wishing my unborn child dead,Ž Karlsson said in the sworn statement. The Karlssons first child, a son named Axel, was stillborn in March. The Ottawa Citizen was first to report on the allegations. Karlsson also claimed that Caryk uttered that she wished I was dead and that someone should take out my husbands legs to end his career. Monika Caryk has posted over 1,000 negative and derogatory statements about me as a professional.Ž The Senators said in a statement Tuesday that the NHL club is investigating this matter in co-operation with the NHL and will take whatever steps are necessary to protect the safety and privacy of our players and their families.Ž Hoffman denied the allegations in a statement to the Citizen. According to Canadas Department of Justice website, a peace bond is a protection order that requires a person to keep the peace and be on good behavior, and is used when that person appears likely to commit a criminal offense, but there are no reasonable grounds to believe that a n offense has actually been committed. The Karlssons were the target of cyberbullying in March. An ugly online comment was posted on Erik Karlssons Instagram account after the defenseman made a post acknowledging the support he and Melinda received following their sons death.NHL: SenatorsKarlssons wife: Partner of teammate harassed couple

PAGE 47

By BARRY WILNERAssociated PressSOUTHAMPTON, N.Y. „ Brooks Koepka scoffs when told this weeks U.S. Open at Shinnecock Hills will be a far different challenge than the tournament he won last year at Erin Hills. Koepka, who scored his first major in Wisconsin, sees little difference in this traditional layout at Southampton and the far newer Erin Hills. To be honest with you, I think theyre actually kind of similar,Ž Koepka said Tuesday after some practice work. The fairways are obviously not as wide, but I think the fairways out here are pretty generous. I feel like youve got the second shot, a couple of runoff areas around the greens where youve got the option to putt it if you want or you could chip it. Erin Hills, its a second-shot golf course. Thats how I see it. I feel like youve got to position your iron play, put it in the right spots, put it below the hole, things like that. And if it keeps firming up the way it has over the last two days, it could be a little links style, too. I could see that.Ž What practically no one can see is Koepka or anybody else posting a 16-under-par score. The winning totals for the past three U.S. Opens at Shinnecock were 279 by Raymond Floyd in 1986, 280 by Corey Pavin in 1995 and 276 by Retief Goosen in 2004. Koepka was at 272 on a par-72 course; Shinnecock is a par 70. Theres much thought that somewhere around even par will do the job this week. Regardless, what Koepka accomplished last June carries plenty of weight with his competitors. I just think when you look at low scores and how people talk about, you know, this isnt what we want, this and that, people forget the fact that it poured rain that week,Ž said PGA champion Justin Thomas, who tied for ninth at Erin Hills. Its the same thing as these fairways. If these fairways, just like Erin Hills, if theyre firm, their width turns into half of what they are. I think that just completely gets overshadowed by the fact that people are like, Oh, you know, he shot so much under par, it was soft, this and that. Well, he beat the brains out of everybody else pretty good, and he won a U.S. Open, and it doesnt matter what the conditions are and what the golf course is. I mean the fact that he won a major championship by however many shots he did, heck, I would have no problem with anybody saying that about me if I won every major.Ž Like Dustin Johnson and Thomas „ currently ranked first and second worldwide „ Koepka is a bomber. In one practice round, he drove into a greenside bunker on the 399-yard first hole. So a hard and fast Shinnecock wouldnt necessarily be a detriment for him. Im a pro, man. So Im going to get it right,Ž Pierre-Paul said. Im a pro. T hats how I go about it. Im already catching on to a lot of things. Its just different terminology, thats basically it. Even though I wasnt here, I was home studying and making sure I know the calls and the installs. Keep working out. Every I woke up at 6 a.m. and got out of there at 8 a.m. Stuff Ive been doing. Ive been keeping up. It was a situation I had to take care of and I took care of it and now Im going to be here and go hard for three days.Ž While there is certainly value in learning new teammates and the defensive scheme, lets not pretend that, aside from conditioning, offseason workouts probably mean less to offensive and defensive linemen than any other positions on the football field. Players wear no pads, just shorts, T-shirts and helmets. They cant have full contact. After each snap, the linemen engage in what can only be described as Lesson 1 at a ballroom dance studio. The only question is who leads. That said, Pierre-Paul still looks and sounds the part. First of all, the former USF star is an enormous man. He is 6 feet 5 and listed at 275 pounds with long arms. And he is not just onedimensional. Last season, Pierre-Paul didnt come off the field, playing in more than 1,000 defensive snaps for the Giants. We really dont want him to play that many,Ž Koetter said. He doesnt like to come off the field. If we can hold our depth, right now it looks like were going to be pretty deep on the defensive line. Much deeper than we have been. If we can hold that, it helps everybody. But also think when you guys talked to Noah (Spence) last week, even Vinny Curry who is an experienced veteran, those guys like to learn from each other, and all that does when you add another guy to the group that they havent been around before is add more experience to the group that they can share that with each other.Ž Pierre-Paul missed some sharing time, but thats about it. Look, theres a reason why a team like the Giants put a $250,000 workout bonus in the contract the Bucs acquired. It still wasnt enough money to get him to OTAs. But the Bucs believe they know what theyre getting in Pierre-Paul. They would settle for the 8.5 sacks he produced last season. Some may believe he hasnt been the same since a horrific hand injury sustained during a July 4 fireworks accident in 2015. That doesnt challenge me. My obstacle in life, I overcame,Ž he said. Everybody has their own obstacles. My obstacle was my injury. I overcame that so nobody can say anything to put me down. As I see myself, Im only going up.Ž Of course, if PierrePaul doesnt have a good season, people will point to the practices he missed in May and June. But all that counts is what he does starting in September. He plans to show up then, too. He has thrown 44 interce ptions, which is not good. He has had his leadership moments, several of them. But it all comes down to winning and how much of that you do determines how good a quarterback you are. Thats the NFL. Zero sum. How many quarterbacks, or players, enter 2018 with more pressure on them than Winston? He has to produce this time around or the whole thing goes over the falls without a barrel. Winstons accuracy is one thing, but Winston winning is everything. It isnt about licking fingers. The Bucs need to order a big helping of winning, and the order rides on Winstons arm and head. From Year 1 to Year 2 I had improvement on what matters most,Ž said Winston who went 9-7 as an NFL sophomore. I declined last year. I definitely have to get back up on winning.Ž Ever wonder what kind of Winston wed be talking about if he had never had off-field troubles in Tallahassee or this latest mess? The guy should be doing commercials on national TV. Instead, he is still trying to find his game, away from the cameras, far from Hard Knocks. Tuesday, it was shorts, no pads. Soft Knocks. Winston in limbo. He pays it no mind. My focus has remained with this offseason and with this team,Ž he said. My concentration still remains with this organization and our team.Ž Later, he added, My work ethic is unparalleled. When it comes to on and off the field, I do everything in this community and for this football team that I possibly can to get better now. Im trying to look to improve in anything I need to do. And if you think I need to get better, then Ill get better.Ž While Im not so sure Winstons work ethic is unparalleled (lots of players work hard, and I hear Sisyphus was a gamer), I will say that at this point Winstons desire and devotion to being great keeps me thinking that one day there will be a bright light and it will all come together. Plus, his teamwork is for real. When Pierre-Paul arrived at One Buc Place, finally, Winston found him. He should find DeSean Jackson so easily. I came in and he was one of the first guys I talked with, besides Lavonte David, who I went to junior college with. That means a lot,Ž Pierre-Paul said. I think building chemistry with a team and teammates starts with talking. Hes a great quarterback and a great leader.Ž Its a big year for Winston. Id like to see the coach who stands up here and its not a big year for a team,Ž coach Dirk Koetter said. Its a big year for everybody.Ž Its bigger for Winston. A suspension to start this season couldnt possibly help. The man needs Ws. Its not really about the outside sources,Ž Winston said. Its about us collectively, as a team, getting together, backing each other, and going out there and executing and winning ball games. Just win more. When we lose, come together so we can win more.Ž Were down to that. So is Winston. Zero sum.By BARRY WILNERAssociated PressSOUTHAMPTON, N.Y. „ Lots of folks have become accustomed to seeing Jordan Spieths name atop leaderboards, particularly at golfs majors. So has Spieth. Yet since winning the British Open last July, Spieth barely has been a factor on the weekends. He believed third-place finishes in Houston and at the Masters had indicated a turnaround heading into this weeks U.S. Open. But since Augusta, his best showing in five tournaments is a tie for 21st at the Byron Nelson, and he twice missed cuts, including most recently at the Memorial. Not quite the stuff that rocketed Spieth to the top of golf, with Masters and U.S. Open wins in 2015, and his third major last summer at Royal Birkdale. Yeah, I think my patience has been tested, just not going into Saturday or Sunday with a legitimate chance to win but maybe once,Ž Spieth said Tuesday at Shinnecock Hills. Technically the Masters, I didnt really have a chance. The back nine, I ended up giving myself a chance. Yeah, just the limited number compared to previous years of chances Ive had on the weekends has been frustrating.Ž Spieth, 24, always has been mature as a competitor and person. When he went after the career Grand Slam for the first time last year at the PGA Championship, he wound up 10 shots back. No one contemplated he wouldnt have won another PGA Tour title since, missing two cuts before the Masters and two more after. While exasperated, Spieth, as always, believes he is close to the way out of this mini-slump „ for him, at least. Over the last, since probably in between Austin (a first-round elimination by Patrick Reed in match play) and Houston was a really big weekend for me of settling down and getting back on the right track with things,Ž he said. And recognizing that its a long career, and, you know, results arent going to come by wanting them to come. Theyre going to come by being obsessed with the process, getting back to the basics, being an athlete, figuring out within the swing, the intricacies of the game. Kind of the stuff „ the reason I love to practice „ thats whats going to kind of bring it back, and results arent everything.Ž Maybe not, except that when the results have been so spectacular so quickly, they become how you are measured by the public. Spieth has won 11 times in his first five full seasons, including those three major championships. His putting skills are envied by many of his peers. So are his analytical breakdowns of shots, holes, his swing. The Sun / Wednesday, June 13, 2018 www.yoursun.com SP Page 3BUCSFrom Page 1 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 WINSTONFrom Page 1AP PHOTOJordan Spieth hits off the seventh tee during a practice round for the U.S. Open, Tuesday, in Southampton, N.Y. GOLF: US OpenSpieth in mini-slump heading to US OpenAP PHOTOBrooks Koepka walks up to the 9th green during a practice round for the U.S. Open, Monday, in Southampton, N.Y. GOLF: US Open Dont tell Koepka that Shinnecock Hills and Erin Hills are di erent

PAGE 48

Page 4 SP www.yoursun.com Wednesday, June 13, 2018 / The SunAMERICANLEAGUENATIONALLEAGUEEASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY NewYork4319.694„„8-2W-123-920-10 Boston4522.672„6-4W-123-1122-11 TampaBay3135.47014103-7W-214-1617-19 Toronto3037.44815125-5L-216-1914-18 Baltimore1946.29225222-8L-510-199-27 CENTRALDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Cleveland3529.547„„6-4W-220-1115-18 Minnesota2934.4605116-4W-217-1712-17 Detroit3137.4566113-7L-221-1710-20 Chicago2242.34413185-5L-110-2012-22 KansasCity2244.33314192-8L-110-2112-23 WESTDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Seattle4224.636„„8-2W-221-1221-12 Houston4225.627„7-3W-519-1423-11 LosAngeles3730.552557-3L-217-1820-12 Oakland3432.515876-4W-118-1616-16 Texas2741.39716153-7L-413-2314-18 EASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Atlanta3828.576„„5-5W-117-1221-16 Washington3628.5631„4-6L-215-1621-12 Philadelphia3430.531323-7W-221-1113-19 NewYork2835.444871-9L-113-2115-14 Miami2542.37313125-5W-213-2012-22 CENTRALDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Chicago3825.603„„8-2W-119-1319-12 Milwaukee3927.591„4-6L-218-1221-15 St.Louis3628.5632„6-4W-120-1416-14 Pittsburgh3234.485753-7L-118-1514-19 Cincinnati2343.34816144-6W-111-2312-20 WESTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Arizona3629.554„„8-2W-420-1316-16 LosAngeles3332.508337-3W-116-1817-14 SanFrancisco3334.493446-4L-219-1114-23 Colorado3234.485452-8L-511-1921-15 SanDiego3137.456676-4L-118-2113-16 MAJORLEAGUEBASEBALLMARLINS3,GIANTS1 S ANFRANCISCOABRHBIBBSOAVG. Panik2b310010.252 Poseyc300010.293 McCutchenrf400002.259 Crawfordss300100.329 Longoria3b301000.248 S andoval1b300000.272 Pencelf301001.203 Hernandezcf200011.289 S trattonp101000.120 b-Hansonph100000.318 Gearrinp000000--S mithp000000--T OTALS2613134 MIAMIABRHBIBBSOAVG. Dietrichlf411000.285 Zieglerp000000--Rivera3b000000.170 A ndersonrf311001.311 Realmutoc401000.300 Bour1b210021.239 Barracloughp000000--Castro2b402101.288 Riddless301201.212 Rojas3b-1b300000.227 S huckcf-lf200010.176 Richardsp200002.000 Conleyp000000--a-Brinsonph-cf100000.168 T OTALS2836336 S ANFRANCISCO100000000„130 MIAMI00300000X„360 a-”iedoutforConleyinthe7th.b-grounded outforStrattoninthe8th. LOB„SanFrancisco2,Miami6.2B„Riddle (1).RBIs„Crawford(32),Castro(25),Riddle 2(6).S„Stratton,Riddle. Runnersleftinscoringposition„San Francisco1(Longoria)Miami3(Riddle, Richards2).RISP„SanFrancisco0for3 Miami2for9. Runnersmovedup„Crawford.LIDP„Rojas. GIDP„Sandoval,Hanson. DP„SanFrancisco1(Stratton, Longoria)Miami2(Riddle,Bour),(Castro, Riddle,Bour). S ANFRANCISCOIPHRERBBSONPERA S tratton,L,7-474 3333106 4.56 Gearrin02 000074.91 S mith10 000314 1.12 MIAMIIPHRERBBSONPERA Richards,W,.162 113296 4.41 Conley,H,210 000014 1.69 Ziegler,H,311 000114 6.44 Barraclgh,S,4-610 000114 1.23 Gearrinpitchedto2battersinthe8th. Inheritedrunners-scored„Smith2-0.HBP„ Stratton(Anderson),Gearrin(Anderson). WP„Richards. Umpires„Home,MarkWegnerFirst,John T umpaneSecond,MikeDiMuroThird, J eremieRehak. T „2:35.A„5,928(36,742).RAYS4,BLUEJAYS1 T ORONTOABRHBIBBSOAVG. Grandersondh201001.240 a-Moralesph-dh100011.218 S olarte3b400000.252 Hernandezlf400001.260 S moak1b300011.234 Pillarcf401000.262 Grichukrf411001.186 Diazss401000.228 Mailec300001.245 T ravis2b301100.205 T OTALS3215126 T AMPABAYABRHBIBBSOAVG. Duffy3b410000.314 Bauers1b301011.273 Ramosc411200.284 Crondh310013.253 A damesss412001.278 A rroyo2b201000.298 b-Wendleph-2b201100.280 Gomezrf200010.184 S mithcf301100.289 Refsnyderlf200010.177 T OTALS2947445 T ORONTO000010000„151 T AMPABAY00200200X„470 a-walkedforGrandersoninthe5th.bs ingledforArroyointhe 6th. E„Garcia(3).LOB„Toronto6,TampaBay5. 2B„Adames(1).HR„Ramos(8),offGarcia. RBIs„Travis(7),Ramos2(32),Smith(16), Wendle(17).SB„Bauers(1). Runnersleftinscoringposition„Toronto3 (Solarte2,Diaz)TampaBay1(Cron).RISP„ T oronto0for5TampaBay2for5. Runnersmovedup„Travis.GIDP„Refsnyder, Wendle. DP„Toronto2(Diaz,Travis,Smoak),(Travis, Diaz,Smoak). T ORONTOIPHRERBBSONPERA Garcia,L,2-554 4444101 5.71 Biagini12 000011 8.00 Clippard10 000073.34 Loup11000114 3.70 T AMPABAYIPHRERBBSONPER A S tanek20 000327 2.76 Pruitt,W,.22.24 110132 4.50 V enters.10 001054.50 Roe,H,141.10001121 3.12 A lvarado,H,131.20 000123 3.10 Romo,S,2-511 000012 5.19 Garciapitchedto2battersinthe6th. Inheritedrunners-scored„Biagini2-2, V enters1-0. Umpires„Home,ChadFairchildFirst,Doug EddingsSecond,MarkRippergerThird,Joe W est.T„2:41.A„11,162(42,735). Y ANKEES3,NATIONALS0 W ASHINGTONABRHBIBBSOAVG. Eatonlf401001.324 T urnerss401000.254 Harperrf000020.228 1-Goodwinpr-rf000000.171 Rendon3b400000.256 Murphydh400002.000 Reynolds1b300001.277 a-Adamsph-1b100001.264 Taylorcf301012.220 Severinoc401002.198 Difo2b401000.245 TOTALS3105039 NEWYORKABRHBIBBSOAVG. Gardnerlf401001.263 Judgerf301010.271 Bird1b400002.176 Stantondh400002.240 Gregoriusss422200.248 Hickscf311010.248 Walker3b301000.214 Rominec201100.348 Torres2b301001.297 TOTALS3038326 WASHINGTON000000000„050 NEWYORK02000100X„380 a-struckoutforReynoldsinthe8th. 1-ranforHarperinthe8th. LOB„Washington9,NewYork6.HR„ Gregorius(12),offRoarkGregorius(13),off Roark.RBIs„Gregorius2(38),Romine(20). CS„Taylor(3).SF„Romine. Runnersleftinscoringposition„Washington 3(Rendon,Murphy,Difo)NewYork3 (Stanton2,Torres).RISP„Washington0for 4NewYork0for5. Runnersmovedup„Gardner.GIDP„Bird. DP„Washington1(Turner,Reynolds). WASHINGTONIPHRERBBSONPERA Roark,L,3-766 3325106 3.63 Grace12000112 3.60 Suero10 000017 3.86 NEWYORKIPHRERBBSONPERA Sbathia,W,4-15.24 0033101 3.27 Green,H,91.11 000221 1.95 Betances,H,710 000220 3.41 Chpmn,S,18-1910 000212 1.26 Inheritedrunners-scored„Green1-0.HBP„ Sabathia(Harper),Betances(Harper). Umpires„Home,ChrisConroyFirst,Brian ONoraSecond,FieldinCulbrethThird,CB Bucknor. T„2:48.A„44,220(54,251).BRAVES8,METS2NEWYORKABRHBIBBSOAVG. Confortocf300002.212 Frazier3b310012.234 Nimmolf310011.265 Cabrera2b400001.278 Brucerf401201.220 Mesoracoc401000.214 Smith1b301002.250 Rosarioss300000.240 Wheelerp200000.261 Sewaldp100001.000 Rhamep000000--TOTALS30232210 ATLANTAABRHBIBBSOAVG. Albies2b511400.255 Swansonss401001.265 F.Freeman1b221121.341 Markakisrf403100.333 Flowersc411000.275 Camargo3b311010.212 Inciartecf412200.244 Culbersonlf310011.265 Foltynewiczp200001.083 Biddlep0000001.000 Carlep000000.000 a-Tuckerph010010.259 Minterp000000--S.Freemanp000000.000 b-Flahertyph100000.264 Jacksonp000000.000 TOTALS32810854 NEWYORK000002000„230 ATLANTA00010610X„8101 a-walkedforCarleinthe6th.b-”iedoutfor S.Freemaninthe8th. E„Swanson(5).LOB„NewYork4,Atlanta 5.2B„Bruce(12),Swanson(15),Markakis (20).HR„F.Freeman(13),offWheeler Albies(16),offSewald.RBIs„Bruce2(17), Albies4(40),F.Freeman(46),Markakis(44), Inciarte2(24).SB„Inciarte2(20). Runnersleftinscoringposition„NewYork 1(Wheeler)Atlanta4(Markakis,Inciarte, Culberson2).RISP„NewYork1for5Atlanta 4for12. Runnersmovedup„Inciarte,Camargo. GIDP„Camargo. DP„NewYork2(Mesoraco,Frazier, Wheeler),(Rosario,Cabrera,Smith)Atlanta 1(Camargo,F.Freeman). NEWYORKIPHRERBBSONPERA Wheeler,L,2-55.28 6642100 4.98 Sewald1.12221128 4.91 Rhame10 000185.84 ATLANTAIPHRERBBSONPERA Foltynewicz52 000673 2.16 Biddle,BS,1-1.11 212019 3.22 Carle,W,4-1.20 000062.14 Minter10 000212 3.46 S.Freeman10 000113 3.38 Jackson10 000112 5.06 Inheritedrunners-scored„Sewald3-3,Carle 2-0.HBP„Foltynewicz(Conforto). Umpires„Home,StuScheurwaterFirst,Eric CooperSecond,GaryCederstromThird, CoryBlaser. T„2:45.A„29,892(41,149).PHILLIES5,ROCKIES4COLORADOABRHBIBBSOAVG. LeMahieu2b401100.284 Blackmoncf501002.286 Arenado3b500001.307 Gonzalezrf400002.261 Storyss422002.263 Parralf312001.292 Desmond1b411002.196 Murphyc403200.750 Grayp200002.136 a-McMahonph100001.200 Rusinp000000.000 Shawp000000--c-Iannettaph101100.236 1-Cuevaspr000000.286 TOTALS374114013 PHILADELPHIAABRHBIBBSOAVG. Hernandez2b411001.264 Hoskinslf210021.232 Herreracf410002.283 Santana1b210021.219 Kingeryss211410.215 Williamsrf300002.215 Ramosp000000--Hunterp000000--b-Valentinph101100.217 Garciap000000--Dominguezp000000--Alfaroc300002.248 Crawford3b301002.203 Nolap200001.038 Altherrrf100000.188 TOTALS27545512 COLORADO000000103„4111 PHILADELPHIA30100001X„541 a-struckoutforGrayinthe7th.b-singled forHunterinthe8th.c-singledforShaw inthe9th. 1-ranforIannettainthe9th. E„Murphy(1),Crawford(6).LOB„Colorado 8,Philadelphia4.2B„Blackmon(8),Murphy (1).HR„Kingery(3),offGray.RBIs„ LeMahieu(21),Murphy2(2),Iannetta(18), Kingery4(20),Valentin(2).SB„Parra(6), Herrera(3),Crawford(1).SF„LeMahieu, Kingery. Runnersleftinscoringposition„Colorado 6(Blackmon,Arenado,Gonzalez2,Gray, McMahon)Philadelphia2(Hernandez, Williams).RISP„Colorado4for18 Philadelphia2for5. Runnersmovedup„Blackmon,LeMahieu, Murphy,Herrera. COLORADOIPHRERBBSONPERA Gray,L,6-763444101085.68 Rusin10 000167.53 Shaw11111120 7.09 PHILADELPHIAIPHRERBBSONPERA Nola,W,8-26.24110101082.27 Ramos,H,6.11000150.75 Hunter,H,911 000120 4.08 Garcia04330010 4.74 Dmingz,S,3-311 000113 1.42 Garciapitchedto4battersinthe9th. Inheritedrunners-scored„Ramos2-1, Dominguez3-2.HBP„Nola(Parra). WP„Shaw. Umpires„Home,RobertoOrtizFirst,Jeff KelloggSecond,QuinnWolcottThird,James Hoye. T„3:07.A„19,556(43,647).STATISTICAL LEADERSAMERICANLEAGUE RUNS: Trout,LosAngeles,54;Betts,Boston,52; Springer,Houston,51; Segura,Seattle,50;Lindor, Cleveland,48;Benintendi, Boston,47;Judge,New York,44;Ramirez,Cleveland,44;Martinez,Boston, 42;2tiedat41. RBI: Martinez,Boston, 54;Machado,Baltimore, 50;Haniger,Seattle,47; KDavis,Oakland,46;Judge, NewYork,45;Benintendi, Boston,44;Ramirez, Cleveland,43;Rosario,Minnesota,43;3tiedat42. HITS: Altuve,Houston,93; Segura,Seattle,91;Castellanos,Detroit,84;Machado, Baltimore,77;Rosario, Minnesota,77;Springer, Houston,77;Lindor,Cleveland,76;Martinez,Boston, 75;AJones,Baltimore,74. DOUBLES: Escobar,Minnesota,26;Abreu,Chicago, 25;Castellanos,Detroit, 22;Andujar,NewYork, 21;Lindor,Cleveland,21; Bregman,Houston,20; Merri“eld,KansasCity,20; Pillar,Toronto,20;Betts, Boston,19;Ramirez,Cleveland,19. TRIPLES: Sanchez,Chicago, 7;Benintendi,Boston,5; Hernandez,Toronto,5. HOMERUNS: Martinez, Boston,21;Trout,LosAngeles,21;Ramirez,Cleveland, 19;Judge,NewYork,18; Machado,Baltimore,18; Betts,Boston,17;KDavis, Oakland,17;Gallo,Texas, 17;Encarnacion,Cleveland, 16;4tiedat15. STOLENBASES: Gordon, Seattle,19;Merri“eld, KansasCity,14;Segura, Seattle,14;Anderson,Chicago,13;Betts,Boston,13; Trout,LosAngeles,13. PITCHING: Kluber,Cleveland,10-2;Severino,New York,9-2;Carrasco,Cleveland,8-4;Happ,Toronto, 8-3;Porcello,Boston,8-3; Snell,TampaBay,8-3; Verlander,Houston,8-2;8 tiedat7. ERA: Verlander,Houston, 1.45;Kluber,Cleveland, 1.99;Cole,Houston,2.16; Severino,NewYork,2.28; Snell,TampaBay,2.30; Bauer,Cleveland,2.62; Morton,Houston,2.82; Sale,Boston,2.83;Paxton, Seattle,3.02. STRIKEOUTS: Cole,Houston,124;Sale,Boston,120; Verlander,Houston,113; Paxton,Seattle,111;Bauer, Cleveland,109;Severino, NewYork,109;Kluber, Cleveland,103;Morton, Houston,96;Bundy, Baltimore,95;Carrasco, Cleveland,94. NATIONALLEAGUE RUNS: Albies,Atlanta, 52;Blackmon,Colorado, 50;Pham,St.Louis,46; CTaylor,LosAngeles,44; Goldschmidt,Arizona,43; Hernandez,Philadelphia, 43;Yelich,Milwaukee, 42;Freeman,Atlanta,41; Markakis,Atlanta,41;Arenado,Colorado,40. RBI: Suarez,Cincinnati,48; Gennett,Cincinnati,47; Story,Colorado,47;Baez, Chicago,46;Rizzo,Chicago, 46;Freeman,Atlanta,45; Harper,Washington,43; Markakis,Atlanta,43;Martinez,St.Louis,42;Kemp, LosAngeles,41. HITS: Freeman,Atlanta, 85;Markakis,Atlanta, 85;Gennett,Cincinnati, 82;Anderson,Miami,77; Crawford,SanFrancisco, 75;Martinez,St.Louis,74; Dickerson,Pittsburgh,73; Albies,Atlanta,72;Castro, Miami,72;Votto,Cincinnati,72. DOUBLES: Albies,Atlanta, 19;Freeman,Atlanta,19;Hosmer,SanDiego,19; Markakis,Atlanta,19; McCutchen,SanFrancisco, 19. TRIPLES: KMarte,Arizona, 6;CTaylor,LosAngeles,6; Baez,Chicago,5;Nimmo, NewYork,5;7tiedat4. HOMERUNS: Harper, Washington,19;Albies, Atlanta,15;Villanueva,San Diego,15;Baez,Chicago, 14;Shaw,Milwaukee,14; Story,Colorado,14;Adams, Washington,13;Blackmon, Colorado,13;7tiedat12. STOLENBASES: Inciarte, Atlanta,18;Turner, Washington,18;MTaylor, Washington,17;SMarte, Pittsburgh,13;Cain,Milwaukee,12;Baez,Chicago, 11;Dyson,Arizona,10; Hamilton,Cincinnati,10; Hernandez,Philadelphia, 10;Jankowski,SanDiego, 10. PITCHING: Scherzer,Washington,10-2;Wacha,St. Louis,8-1;Lester,Chicago, 7-2;Mikolas,St.Louis,7-1; Newcomb,Atlanta,7-2; Nola,Philadelphia,7-2; Stratton,SanFrancisco,7-3; 8tiedat6. ERA: deGrom,NewYork, 1.57;Scherzer,Washington,2.00;Lester,Chicago, 2.22;Mikolas,St.Louis, 2.27;Foltynewicz,Atlanta, 2.31;Nola,Philadelphia, 2.35;Wacha,St.Louis,2.47; Gonzalez,Washington,2.65; Guerra,Milwaukee,2.71; Newcomb,Atlanta,2.92. STRIKEOUTS: Scherzer, Washington,142;Corbin, Arizona,110;deGrom, NewYork,106;Strasburg, Washington,95;Foltynewicz,Atlanta,88;Greinke, Arizona,83;Velasquez, Philadelphia,83;Gray, Colorado,81. B OXSCORES ROUNDUP/MATCHUPSYankees3,Nationals0: DidiGregoriusendedalongpoweroutagewith apairofhomeruns,Washington sluggerBryceHarperleftinthe eighthinningafterhewashitbya pitchforthesecondtime,andthe NewYorkYankeesbeattheNationals fortheir10thwinin12games. Marlins3,Giants1: TrevorRichards pitchedsixeffectiveinningsforhis “rstmajorleaguewin,helpingthe MiamiMarlinsbeattheSanFranciscoGiants3-1onTuesdaynight. Richards(1-3)allowedtwohitsinhis seventhmajorleaguestart. Rays4,BlueJays1: WilsonRamos homered,sixTampaBayrelievers combinedfora“ve-hitterandthe RaysbeattheTorontoBlueJays. Withright-handersChrisArcher andJakeFariaonthedisabledlist, TampaBayisusingrelieverstostart threetimesthroughtherotation. Phillies5,Rockies4: AaronNola struckout10inanotherdominant performance,ScottKingeryhita three-runhomerandthePhiladelphia PhilliesbeattheColoradoRockies. Nola(8-2)allowedonerunandfour hits,loweringhisERAto2.27. Braves8,Mets2: OzzieAlbieshita grandslamtopropelAtlantainto solepossessionof“rstintheNL East.FreddieFreemanalsohomered. LATE BostonatBaltimore MinnesotaatDetroit ClevelandatChicagoWhiteSox CincinnatiatKansasCity HoustonatOakland L.A.AngelsatSeattle TexasatL.A.Dodgers ChicagoCubsatMilwaukee SanDiegoatSt.Louis PittsburghatArizonaTODAYSPITCHINGCOMPARISONNATIONALLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA NewYorkdeGrom(R)4-11.575-80-122.01.64 AtlantaSoroka(R)12:10p1-13.681-12-114.21.50 ChicagoMontgomery(L)2-13.563-02-017.21.02 MilwaukeeChacin(R)2:10p5-13.5811-32-018.14.42 PittsburghTaillon(R)3-54.086-71-119.12.79 ArizonaGreinke(R)3:40p5-43.537-62-118.12.95 ColoradoAnderson(L)3-14.816-70-018.05.00 PhiladelphiaPivetta(R)7:05p4-53.768-50-314.05.79 SanFran.Suarez(L)2-45.063-61-016.13.86 MiamiSmith(L)7:10p5-63.706-72-116.13.31 SanDiegoLauer(L)2-46.642-71-212.16.57 St.LouisWeaver(R)8:15p3-54.616-70-114.05.79AMERICANLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA TorontoHapp(L)8-33.719-42-018.22.89 TampaBayTBD1:10p0-00.000-00-00.00.00 BostonSale(L)5-42.837-70-318.15.40 BaltimoreCashner(R)3:05p2-84.983-100-317.05.82 LosAngelesRichards(R)4-43.267-60-114.23.07 SeattleGonzales(L)4:10p7-33.289-43-020.21.31 MinnesotaBerrios(R)7-53.668-52-122.13.22 DetroitBoyd(L)7:10p4-43.207-52-018.12.95 ClevelandBauer(R)5-42.627-61-121.03.43 ChicagoCovey(R)8:10p2-12.223-21-015.11.17 HoustonCole(R)7-12.1611-22-020.03.15 OaklandBlackburn(R)10:05p1-01.501-01-06.01.50INTERLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA WashingtonFedde(R)0-14.760-10-15.24.76 YankeesGray(R)7:05p4-44.816-61-117.23.06 CincinnatiMahle(R)4-64.337-61-015.03.60 KansasCityHammel(R)8:15p2-65.244-91-117.13.63 TexasHamels(L)3-63.864-90-220.25.23 DodgersMaeda(R)10:10p4-43.614-62-116.11.10 KEY: TEAMREC-TeamsRecordingamesstartedbytodayspitcher. VSOPP-Pitchersrecordversusthisopponent. THISDATEINBASEBALLJUNE13 1905: ChristyMathewsonoftheNewYorkGiants pitchedhissecondno-hitgame,beatingtheChicago CubsandMordecaiBrown1-0.MathewsonandBrown matchedno-hittersforeightinnings.TheGiantsgot twohitsintheninthforthewin. 1912: ChristyMathewsonrecordedhis300thvictory witha3-2triumphovertheChicagoCubs. 1921: BabeRuthoftheNewYorkYankeespitchedthe “rst“veinningsandhittwohomerunsinan11-8victoryovertheDetroitTigers. 1937: NewYorksJoeDiMaggiohitthreeconsecutive homerunstogivetheYankeesan8-8,11-inningtie againsttheSt.LouisBrownsinthesecondgameofa doubleheader.MONDAYSGAMES AmericanLeague Boston2,Baltimore0,12inn. TampaBay8,Toronto4 Cleveland4,ChicagoWhiteSox0 Seattle5,L.A.Angels3 NationalLeague Miami7,SanFrancisco5 ChicagoCubs7,Milwaukee2,11inn. St.Louis5,SanDiego2 Arizona9,Pittsburgh5 THURSDAYSGAMES AmericanLeague MinnesotaatDetroit,1:10p.m. ClevelandatChi.WhiteSox,2:10p.m. HoustonatOakland,3:35p.m. TampaBayatN.Y.Yankees,7:05p.m. BostonatSeattle,10:10p.m. NationalLeague SanFranciscoatMiami,12:10p.m. ColoradoatPhiladelphia,1:05p.m. SanDiegoatAtlanta,7:35p.m. N.Y.MetsatArizona,9:40p.m.BASEBALLCALENDARJUNE15: Internationalamateursigning periodcloses. JULY2: Internationalamateursigning periodopens. JULY6: Lastdaytosignforamateur draftpickssubjecttodeadline. JULY17: All-StarGame,Washington. JULY29: HallofFameinductions, Cooperstown,N.Y. JULY31: Lastdaytotradeaplayer withoutsecuringwaivers. OCT.2-3: Wild-cardgames. DEC.10-13: Winterme etings,LasVegas. TOPTEN A MERICANLEAGUE PlayerGABRHPct. BettsBos491895267.354 SeguraSea632655091.343 AltuveHou672724093.342 SimmonsLAA592153271.330 CastellanosDet642623284.321 MDuffyTB502001564.320 BrantleyCle542213470.317 RosarioMin622464177.313 MMachadoBal642473277.312 JMartinezBos632414275.311 NATIONALLEAGUE PlayerGABRHPct. FFreemanAtl662524386.341 GennettCin642413382.340 KempLAD632042969.338 MarkakisAtl662644188.333 BCrawfordSF652282875.329 MartinezStL612263174.327 AlmoraChC581863660.323 DickersonPit602333173.313 BAndersonMia672513778.311 VottoCin652323372.310 ThroughJune12games

PAGE 49

The Sun / Wednesday, June 13, 2018 www.yoursun.com SP Page 5SCOREBOARD PRO BASEBALLFLORIDA STATE LEAGUEAll Times EDT North Division W L Pct. GB Daytona (Reds) 34 28 .548 „ Lakeland (Tigers) 35 29 .547 „ Tampa (Yankees) 34 30 .531 1 Clearwater (Phillies) 28 34 .452 6 Florida (Braves) 27 34 .443 6 Dunedin (Blue Jays) 27 35 .435 7 South Division W L Pct. GB Palm Beach (Cardinals) 37 23 .617 „ Jupiter (Marlins) 37 27 .578 2 Bradenton (Pirates) 32 28 .533 5 Charlotte (Rays) 29 32 .475 8 St. Lucie (Mets) 26 35 .426 11 Fort Myers (Twins) 26 37 .413 12 Tuesdays Games Florida 6, Bradenton 0 Bradenton 3, Florida 2 Daytona 6, St. Lucie 1 Daytona 8, St. Lucie 2 Dunedin 2, Charlotte 1 Fort Myers 3, Palm Beach 0 Lakeland 3, Jupiter 1 Tampa at Clearwater, late Wednesdays Games Tampa at Clearwater, 10:30 a.m. Daytona at St. Lucie, 6:30 p.m. Jupiter at Lakeland, 6:30 p.m. Charlotte at Dunedin, 6:30 p.m. Fort Myers at Palm Beach, 6:30 p.m. Bradenton at Florida, 6:31 p.m. Thursdays Games Jupiter at Lakeland, 10:30 a.m. Charlotte at Dunedin, 6:30 p.m. Fort Myers at Palm Beach, 6:30 p.m. Daytona at St. Lucie, 6:30 p.m. Bradenton at Florida, 6:31 p.m. Tampa at Clearwater, 7 p.m.ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALL Today National LeagueFAVORITE LINE UNDERDOG LINE Chicago -110 at Milwaukee +100 New York -113 at Atlanta +103 at Arizona -140 Pittsburgh +130 at Philadelphia -132 Colorado +122 San Francisco -109 at Miami -101 at St. Louis -195 San Diego +180American LeagueCleveland -180 at Chicago +165 at Tampa Bay Off Toronto Off Boston -225 at Baltimore +205 at Seattle -105 Los Angeles -105 Minnesota -145 at Detroit +135 Houston -160 at Oakland +150Interleagueat N.Y. Yankees Off Washington Off Cincinnati -107 at Kansas City -103 at L.A. Dodgers -170 Texas +158 Updated odds available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueBALTIMORE ORIOLES „ Signed RHP Grayson Rodriguez to a minor league contract. CHICAGO WHITE SOX „ Sent OF Avisail Garcia to Charlotte (IL) for a rehab assignment. CLEVELAND INDIANS „ Optioned C/OF Francisco Mejia to Columbus (IL). Recalled RHP Adam Plutkol from Columbus. DETROIT TIGERS „ Sent RHP Jordan Zimmermann to West Michigan (MWL) for a rehab assignment. HOUSTON ASTROS „ Sent RHP Dean Deetz to Quad Cities (MWL) for a rehab assignment. KANSAS CITY ROYALS „ signed RHP Daniel Duarte to a minor league contract. MINNESOTA TWINS „ Designated UT Gregorio Petit for assignment. Signed RHP Matt Belisle to a one-year contract. Sent 1B Joe Mauer to Rochester (IL) for a rehab assignment. SEATTLE MARINERS „ Sent OF Eric Filia to Boston to complete an earlier trade. TAMPA BAY RAYS „ Optioned 1B Ji-Man Choi to Durham (IL). Sent OF Kevin Kiermaier and SS Adeiny Hechavarria to Charlotte (IL) for rehab assignments. TEXAS RANGERS „ Signed SSs Jonathan Ornelas and Jayce Easley and RHPs Cole Winn, Owen White and Mason Englert. TORONTO BLUE JAYS „ Signed LHP Nick Allgeyer; 1B Jake Brodt; 2B Nicholas Podkul; 3B John Aiello; SSs Jordan Groshans, Addison Barger and Vinny Capra; Cs Christopher Bec, Troy Squires and Francisco Ruiz; OFs Cal Stevenson, Hunter Steinmetz and Adrian Ramos; and RHPs Adam Kloffenstein, Sean Wymer, Joseph Murray, Brad Wilson, Troy Watson, Austin Havekost, Gage Burland, Mike Pascoe, Will McAffer, Cre Finfrock, Cobi Johnson, Joey Pulido and Grant Townsend to minor league contracts.National LeagueARIZONA DIAMONDBACKS „ Signed INF Zack Shannon; LHPs Ryan Ricci, Trevor McKenna and Tyler Jandron; and RHPs Kyler Stout, Ethan Larrison, Josh Green, Brian Christian, Landon Whitson, Andy Toelken, Jacob Stevens, Bryan Menendez, Matthew Ladrech, Justin Garcia and Erin Baldwin to minor league contracts. CINCINNATI REDS „ Signed 2B Brian Rey; OFs Drew Mount and Bren Spillane; LHPs Jacob Wyrick and Connor Curlis; 1B Brandt Stallings and Jay Schuyler; Cs Edward Guzman, Robert Boselli and Hunter Oliver; and RHPs Justin McGregor, Ricky Salinas, Andrew McDonald, Matt Pidich, Yomil Maysonet, Josiah Gray, Ryan Campbell, Lyon Richardson, Alexander Moore, Alberto Gonzales and John Schneider to minor league contracts. COLORADO ROCKIES „ Optioned OF Mike Tauchman to Albuquerque (PCL). Recalled Tom Murphy from Albuquerque. MILWAUKEE BREWERS „ Optioned 1B Brad Miller to Colorado Springs (PCL). Placed RHP Matt Albers on the 10-day DL. Recalled RHP Jorge Lopez from Colorado Springs (PCL). NEW YORK METS „ Designated C Jose Lobaton for assignment. Recalled 1B Dominic Smith from Las Vegas (PCL). Selected the contract of INF/ OF Ty Kelly from Las Vegas. Sent 1B Wilmer Flores to St. Lucie (FSL) for a rehab assignment. PHILADELPHIA PHILLIES „ SignedLHP Jaylen Smith; C Nick Matera and Logan OHoppe; 3B Alec Bohm, Luke Miller, Connor Litton and Matt Kroon; SSs Jose Mercado, Seth Lancaster and Logan Simmons; OFs Trent Bowles, Ben Aklinski, Corbin Williams and Matt Vierling; and RHPs Austin Ross, Tyler Carr, Eric White, Adam Cox, Mark Potter, James McArthur and Alec Bohm to minor league contracts. PITTSBURGH PIRATES „ Sent LHP Enny Romero to Bradenton (FSL) for a rehab assignment. ST. LOUIS CARDINALS „ Signed RHP Tommy Parsons to a minor league contract. SAN DIEGO PADRES „ Sent SS Allen Cordoba to Lake Elsinore (Cal) for a rehab assignment. Signed RHP Jake Sims to a minor league contract. WASHINGTON NATIONALS „ Optioned INF Adrian Sanchez to Syracuse (IL). Reinstated 2B Daniel Murphy from the 10-day DL.American AssociationFARGO-MOORHEAD REDHAWKS „ Signed C Steve Zimmerman, Jr. LINCOLN SALTDOGS „ Traded INF Omar Obregon to Windy City for a player to be named. Released RHP Mikey OBrien. ST. PAUL SAINTS „ Announced RHP Vinny Nittoli signed with Saltillo (Mexican). WICHITA WINGNUTS „ Released RHPs Evan Sanders and Jared Wilson. Signed RHPs Charlie Gillies, John Hayes and Jackson Sigman. WINNIPEG GOLDEYES „ Released OF Victor Cruzado, INF Jordan Edgerton, LHP Kenny Mathews and OF Reynaldo Rodriguez.Can-Am LeagueROCKLAND BOULDERS „ Signed RHP John LaRossa. SUSSEX COUNTY MINERS „ Signed OF Rubi Silva.FOOTBALLNational Football LeagueGREEN BAY PACKERS „ Named Lee Gissendaner personnel executive for player personnel. NEW YORK GIANTS „ Waived/injured DB Aaron Davis. Signed TE Scott Simonson. OAKLAND RAIDERS „ Waived QB Christian Hackenberg and LB Brady Sheldon. Signed DTs Ahtyba Rubin and Frostee Rucker.Canadian Football LeagueEDMONTON ESKIMOS „ Signed RB Shaquille Cooper, QB Zach Kline, LB Brandon Pittman, WR Miles Shuler, DL Nick Usher, FBs Tanner Green and Pascal Lochard and OL Kwabena Asare, Andrew Peterson and Mason Woods to the practice roster.HOCKEYNational Hockey LeagueCHICAGO BLACKHAWKS „ Agreed to terms with D Henri Jokiharju on a three-year contract. NEW YORK RANGERS „ Agreed to terms with G Marek Mazanec on a one-year contract.SOCCERNational Womens Soccer LeagueSKY BLUE FC „ Traded F Adriana Leon to Seattle for a 2019 fourth-round draft pick.COLLEGESADRIAN „ Named Brett Wetzel mens lacrosse coach. CHARLESTON SOUTHERN „ Named Arlon Harper assistant mens basketball coach. Promoted Rick Duckett associate head mens basketball coach. CHARLOTTE „ Announced volleyball players Reeana Richards is transferring from Hampton and Simone Jeffries from N.C. State. LOUISVILLE „ App roved new contract terms for baseball coach Dan McDonnell. SAN JOSE STATE „ Promoted interim baseball coach Brad San“ lippo to head coach. UC DAVIS „ Entended the contract of Jennifer Gross womans basketball coach through the 2023-24 season.GOLFUNITED STATES GOLF ASSOCIATIONU.S. OPEN TEE TIMESThursday through Sunday at Shinnecock Hills, Southamption, N.Y. All times Eastern (a-amateur)Thursday-Friday First Hole-10th Hole6:45 a.m.-12:30 p.m. „ Harold Varner, United States; Scott Piercy, United States; Matthieu Pavon, France. 6:56 a.m.-12:41 p.m. „ Michael Putnam, United States; Scott Gregory, England; Will Zalatoris, United States. 7:07 a.m.-12:52 p.m. „ Brendan Steele, United States; Chesson Hadley, United States; a-Harry Ellis, England. 7:18 a.m.-1:03 p.m. „ Jhonattan Vegas, Venezuela; Dylan Frittelli, South Africa; aDoug Ghim, United States. 7:29 a.m.-1:14 p.m. „ Louis Oosthuizen, South Africa; Jimmy Walker, United States; Justin Rose, England. 7:40 a.m.-1:25 p.m. „ Bubba Watson, United States; Jason Day, Australia; Brooks Koepka, United States. 7:51 a.m.-1:36 p.m. „ Tyrrell Hatton, England; Danny Willett, England; Ian Poulter, England. 8:02 a.m.-1:47 p.m. „ Kevin Chappell, United States; Andrew Johnston, England; Daniel Berger, United States. 8:13 a.m.-1:58 p.m. „ Bryson DeChambeau, United States; Matt Fitzpatrick, England; Matt Kuchar, United States. 8:24 a.m.-2:09 p.m. „ Thorbjorn Olesen, Denmark; Shubhankar Sharma, India; Patrick Rodgers, United States. 8:31 a.m.-2:20 p.m. „ Lanto Grif“ n, United States; Tom Lewis, England; a-Jacob Bergeron, United States. 8:46 a.m.-2:31 p.m. „ a-Kristoffer Reitan, Norway; a-Luis Gagne, Costa Rica; Cole Miller, United States. 8:57 a.m.-2:42 p.m. „ Mickey DeMorat, United States; a-Tyler Strafaci, United States; Calum Hill, Scotland.Thursday-Friday 10th Hole-First Hole6:45 a.m.-12:30 p.m. „ Scott Stallings, United States; Sebastian Munoz, Colombia; Matthew Southgate, England. 6:56 a.m.-12:41 p.m. „ Trey Mullinax, United States; a-Matt Parziale, United States; Jason Scrivener, Australia. 7:07 a.m.-12:52 p.m. „ David Bransdon, Australia; Eric Axley, United States; Tyler Duncan, United States. 7:18 a.m.-1:03 p.m. „ a-Garrett Rank, Canada; Mackenzie Hughes, Canada; Aaron Baddeley, Australia. 7:29 a.m.-1:14 p.m. „ Alexander Levy, France; Brian Harman, United States; Patrick Cantlay, United States. 7:40 a.m.-1:25 p.m. „ Paul Casey, England; Satoshi Kodaira, Japan; Branden Grace, South Africa. 7:51 a.m.-1:36 p.m. „ Zach Johnson, United States; Charl Schwartzel, South Africa; Patrick Reed, United States. 8:02 a.m.-1:47 p.m. „ Rory McIlroy, Northern Ireland; Jordan Spieth, United States; Phil Mickelson, United States. 8:13 a.m.-1:58 p.m. „ Hideki Matsuyama, Japan; Marc Leishman, Australia; Rickie Fowler, United States. 8:24 a.m.-2:09 p.m. „ Charles Howell III, United States; Bill Haas, United States; Charley Hoffman, United States. 8:35 a.m.-2:20 p.m. „ Sungjae Im, South Korea; Russell Knox, Scotland; Matthew Wallace, England. 8:46 a.m.-2:31 p.m. „ a-Shintaro Ban, United States; Sung Joon Park, South Korea; Tim Wilkinson, New Zealand. 8:57 a.m.-2:42 p.m. „ Dylan Meyer, United States; Sulman Raza, United States; Chris Naegel, United States.Thursday-Friday First Hole-10th Hole12:30 p.m.-6:45 a.m. „ Sam Burns, United States; Brian Gay, United States; Dean Burmester, South Africa. 12:41 p.m.-6:56 a.m. „ Ryan Evans, England; a-Chun An Yu, Taiwan; Liang Wenchong, China. 12:52 p.m.-7:07 a.m. „ Russell Henley, United States; Aaron Wise, United States; Peter Uihlein, United States. 1:03 p.m.-7:18 a.m.„ Tony Finau, United States; Luke List, United States; Gary Woodland, United States. 1:14 p.m.-7:29 a.m. „ Sergio Garcia, Spain; Jon Rahm, Spain; Rafa Cabrera Bello, Spain. 1:25 p.m.-7:40 a.m. „ Tommy Fleetwood, England; Francesco Molinari, Italy; Alex Noren, Sweden. 1:36 p.m.-7:51 a.m. „ Cameron Smith, Australia; Kyle Stanley, United States; Pat Perez, United States. 1:47 p.m.-8:02 a.m. „ Justin Thomas, United States; Dustin Johnson, United States; Tiger Woods, United States. 1:58 p.m.-8:13 a.m. „ Li Haotong, China; Si Woo Kim, South Korea; Kiradech Aphibarnrat, Thailand. 2:09 p.m.-8:24 a.m. „ Jason Dufner, United States; a-Braden Thornberry, United States; Brandt Snedeker, United States. 2:20 p.m.-8:35 a.m. „ Rikuya Hoshino, Japan; a-Ryan Lumsden, Scotland; James Morrison, England. 2:31 p.m.-8:46 a.m. „ Cameron Wilson, United States; a-Will Grimmer, United States; a-Philip Barbaree, United States. 2:42 p.m.-8:57 a.m. „ a-Rhett Rasmussen, United States; Michael Hebert, United States; Michael Block, United States.Thursday-Friday 10th Hole-First Hole12:30 p.m.-6:45 a.m. „ Matt Jones, Australia; Ryan Fox, New Zealand; Shota Akiyoshi, Japan. 12:41 p.m.-6:56 a.m. „ Paul Waring, England; a-Theo Humphrey, United States, Ted Potter Jr., United States. 12:52 p.m.-7:07 a.m. „ Richy Werenski, United States; Robert Castro, United States; Ollie Schniederjans, United States. 1:03 p.m.-7:18 a.m.„ a-Noah Goodwin, United States; Richie Ramsay, Scotland; Kenny Perry, United States. 1:14 p.m.-7:29 a.m. „ Keegan Bradley, United States; Emiliano Grillo, Argentina; Xander Schauffele, United States. 1:25 p.m.-7:40 a.m. „ Lucas Glover, United States; Webb Simpson, United States; Graeme McDowell, Northern Ireland. 1:36 p.m.-7:51 a.m. „ Ernie Els, South Africa; Steve Stricker, United States; Jim Furyk, United States. 1:47 p.m.-8:02 a.m. „ Henrik Stenson, Sweden; Adam Scott, Australia; Martin Kaymer, Germany. 1:58 p.m.-8:13 a.m. „ Kevin Kisner, United States; Ross Fisher, England; Adam Hadwin, Canada. 2:09 p.m.-8:24 a.m. „ Shane Lowry, Ireland; Byeong Hun An, South Korea; Chez Reavie, United States. 2:20 p.m.-8:35 a.m. „ Lucas Herbert, Australia; Brian Stuard, United States; aStewart Hagestad, United States. 2:31 p.m.-8:46 a.m. „ a-Franklin Huang, United States ; Sebastian Vaz q uez Mexico ; Michael Miller, United States. 2:42 p.m.-8:57 a.m. „ Christopher Babcock, United States; a-Timothy Wiseman, United States; David Gazzolo, United States.UPCOMING TOURNAMENTSAll times EasternUNITED STATES GOLF ASSOCIATION U.S. OPENSite: Southampton, N.Y. Course: Shinnecock Hills GC. Yardage: 7,445. Par: 70. Purse: $12 million. Winners share: $1.26 million. Television (all times EDT): Thursday-Friday, 11 a.m. to 6 p.m. (FS1), 6 p.m. to 9 p.m. (FOX); Saturday, 11 a.m. to 8 p.m. (FOX); Sunday, 11 a.m. to 8:30 p.m. (FOX). Defending champion: Brooks Koepka. Notes: Shinnecock Hills is hosting its “ fth U.S. Open and fourth since 1986. It held the second U.S. Open in 1896, and then went 90 years until its next one. ... Dustin Johnson returned to No. 1 in the world by winning the FedEx St. Jude Classic. This is the second straight year he is No. 1 at the U.S. Open, ending a streak of six straight years with a different No. 1 at this major. ... Tiger Woods is playing the U.S. Open for the “ rst time since 2015. He has not had a top 10 in the U.S. Open since he tied for fourth at Pebble Beach in 2010. ... This is “ nal year of Woods being exempt to the U.S. Open as a past champion. His last victory „ and last major „ was 10 years ago at Torrey Pines. ... Phil Mickelson tied for fourth and tied for second in his two previous U.S. Opens at Shinnecock Hills. ... Justin Thomas, Justin Rose, Jon Rahm, Jordan Spieth and Rory McIlroy have a mathematical chance to reach No. 1 this week. ... Sergio Garcia is playing in his 19th consecutive U.S. Open, the longest active streak. ... Woods and Mickelson are among 19 players who played in the last U.S. Open at Shinnecock Hills. Next year: Pebble Beach. Online: www.usga.org LPGA TOUR MEIJER LPGA CLASSICSite: Grand Rapids, Mich. Course: Blythe“ eld CC. Yardage: 6,451. Par: 71. Purse: $2 million. Winners share: $300,000. Television: Thursday-Sunday, 1:30-4:30 p.m. (Golf Channel). Defending champion: Brooke Henderson. Last week: Annie Park won the ShopRite LPGA Classic. Race to CME Globe leader: Ariya Jutanugarn. Notes: Along with winning on the LPGA Tour for the “ rst time, Park became the fourth American to win this year. That ties with South Korea for most victories by a country. Thailand has three victories. ... The “ nal two rounds last year was a par 69 at Blythe“ eld because of standing water in the “ fth fairway that required the par 5 to be converted to a par 3. ... Park was No. 236 in the womens world ranking, making her the “ rst player outside the top 100 to win on the LPGA Tour this year. ... U.S. Womens Open champion Ariya Jutanugarn is in the “ eld after missing last week. It was the only LPGA Tour event the Thai has missed this year. ... All four past champions of the Meijer LPGA Classic are in the “ eld „ Henderson, Sei Young Kim, Lexi Thompson and Mirim Lee. ... The “ eld also includes Michelle Wie and Lydia Ko. ... Morgan Pressel is playing this week, keeping her from Fox Sports broadcasting duties at the U.S. Open. Next week: Walmart NW Arkansas Championship. Online: www.lpga.com PGA TOURLast week: Dustin Johnson won the FedEx St. Jude Classic. Next week: Travelers Championship. FedEx Cup leader: Justin Thomas. Online: www.pgatour.com EUROPEAN TOURLast week: Mikko Korhonen of Finland won the Shot Clock Masters. Next week: BMW International Open. Race to Dubai leader: Francesco Molinari. Online: www.europeantour.com PGA TOUR CHAMPIONSLast week: Tom Lehman won the rainshortened Principal Charity Classic. Next week: American Family Insurance Championship. Schwab Cup leader: Bernhard Langer. Online: www.pgatour.com/champions WEB.COM TOURLast week: Chase Wright won the Rust-Oleum Championship. Next week: Air Capital Classic. Money leader: Sungjae Im. Online: www.pgatour.com/webcom OTHER TOURSMEN Challenge Tour: Hauts de France Open, Aa Saint-Omer GC, Lumbres, France. Defending champion: Julien Guerrier. Online: www. europeantour.com/challengetour Mackenzie Tour: GolfBC Championship, Gallaghers Canyon G&CC, Kelowna, British Columbia. Defending champion: Robby Shelton. Online: www.pgatour.com/canada PGA Tour China: Kunming Championship, Yulongwan GC, Kunming, China. Defending champion : New tournament. Online: www. pgatour.com/china Korean Tour: KEB Hana Bank Invitational, Lakeside CC, Yongin, South Korea. Defending champion: New tournament. Online: www. eng/kgt.co.kr Staysure Tour: Senior Italian Open, Villaverde Resort GC, Fagagna, Italy. Defending champion: Clark Dennis. Online: www.europeantour. com/staysuretour WOMEN Symetra: The Forsyth Classic, Hickory Point GC, Decatur, Ill. Defending champion: Chorphaka Jaengkit. Online: www.symetratour.com Korean LPGA: Kia Motors Korea Womens Open Championship, Bears Best GC CheongNa, Incheon, South Korea. Defending champion: Ji-Hyun Kim. Online: www.klpga. co.kr Japan LPGA: Nichirei Ladies, Sodeguara CC, Chiba, Japan. Defending champion: Teresa Lu. Online: www.lpga.or.jpAUTO RACINGNASCAR MONSTER ENERGY CUPPOINTS LEADERS Through June 101. Kyle Busch, 664 2. Kevin Harvick, 589 3. Joey Logano, 566 5. Brad Keselowski, 514 6. Clint Bowyer, 510 4. Martin Truex Jr., 506 7. Kurt Busch, 493 8. Denny Hamlin, 468 9. Ryan Blaney, 457 10. Kyle Larson, 443 11. Aric Almirola, 433 12. Jimmie Johnson, 377 13. Chase Elliott, 362 14. Erik Jones, 346 15. Alex Bowman, 331 16. Ricky Stenhouse Jr., 327 17. Paul Menard, 327 18. Austin Dillon, 292 19. Jamie McMurray, 283 20. William Byron, 277NASCAR XFINITY POINTS LEADERS Through June 91. Elliott Sadler, 495 2. Cole Custer, 454 3. Daniel Hemric, 446 4. Tyler Reddick, 440 5. Christopher Bell, 423 6. Justin Allgaier, 393 7. Brandon Jones, 387 8. Ryan Truex, 385 9. Matt Tifft, 351 10. Ryan Reed, 333 11. Austin Cindric, 306 12. Spencer Gallagher, 277 13. Ross Chastain, 273 14. John Hunter Nemechek, 248 15. Ryan Sieg, 246 16. Michael Annett, 243 17. Kaz Grala, 238 18. Jeremy Clements, 204 19. Garrett Smithley, 201 20. Joey Gase, 193 NASCAR CAMPING WORLD TRUCK POINTS LEADERS Through June 81. Johnny Sauter, 378 2. Noah Gragson, 301 3. Brett Mof“ tt, 283 4. Grant En“ nger, 282 5. Matt Crafton, 279 6. Ben Rhodes, 271 7. Stewart Friesen, 263 8. Justin Haley, 253 9. Dalton Sargeant, 219 10. Myatt Snider, 214 11. Cody Coughlin, 204 12. Austin Hill, 181 13. Wendell Chavous, 151 14. Austin Wayne Self, 151 15. Todd Gilliland, 147 16. Jordan Anderson, 142 17. Justin Fontaine, 134 18. Joe Nemechek, 126 19. Spencer Davis, 126 20. Jesse Little, 100INDYCAR POINTS LEADERS Through June 9 1. Scott Dixon, 357 2. Alexander Rossi, 334 3. Will Power, 321 4. Ryan Hunter-Reay, 308 5. Josef Newgarden, 289 6. Graham Rahal, 250 7. Robert Wickens, 244 8. Simon Pagenaud, 229 9. Sebastien Bourdais, 218 10. Marco Andretti, 213 11. James Hinchcliffe, 209 12. Ed Jones, 183 13. Takuma Sato, 169 14. Tony Kanaan, 157 15. Zach Veach, 147 16. Spencer Pigot, 147 17. Charlie Kimball, 139 18. Gabby Chaves, 138 19. Matheus Leist, 133 20. Ed Carpenter, 128FORMULA ONE POINTS LEADERS Through June 10 1. Sebastian Vettel, 121 2. Lewis Hamilton, 120 3. Valtteri Bottas, 86 4. Daniel Ricciardo, 84 5. Kimi Raikkonen, 68 6. Max Verstappen, 50 7. Fernando Alonso, 32 8. Nico Hulkenberg, 32 9. Carlos Sainz, 24 10. Kevin Magnussen, 19 PRO HOCKEYAHL CALDER CUP FINALAll times Eastern(Best-of-7) TORONTO 3, TEXAS 3June 2: Toronto 6, Texas 5 June 3: Texas 2, Toronto 1 June 5: Toronto 2, Texas 1 June 7: Texas 3, Toronto 2 June 9: Toronto 6, Texas 2 Tuesday: Texas 5, Toronto 2 Thursday: Texas at Toronto, 7 p.m. PRO BASKETBALLWNBAEASTERN C ONFERENCE W L PCT GB Connecticut 7 1 .875 „ Atlanta 5 3 .625 2 Washington 5 4 .556 2 New York 3 4 .429 3 Chicago 3 5 .375 4 Indiana 0 9 .000 7WESTERN CONFERENCE W L PCT GB Phoenix 8 3 .727 „ Los Angeles 5 2 .714 1 Seattle 6 3 .667 1 Dallas 4 4 .500 2 Minnesota 3 6 .333 4 Las Vegas 2 7 .222 5Mondays GamesNone scheduledTuesdays GamesLas Vegas 101, Indiana 92, OT Phoenix 75, Dallas 72 Chicago at Seattle, late Atlanta at Los Angeles, lateTodays GamesLas Vegas at New York, 7 p.m. Washington at Connecticut, 7 p.m.Thursdays GameIndiana at Atlanta, 11:30 a.m.NBA DRAFT ORDERDraft June 21 at Barclays Center, Brooklyn, N.Y.FIRST ROUND1. Phoenix 2. Sacramento 3. Atlanta 4. Memphis 5. Dallas 6. Orlando 7. Chicago 8. Cleveland (from Brooklyn via Boston) 9. New York 10. Philadelphia (from L.A. Lakers via Phoenix) 11. Charlotte 12. L.A. Clippers (from Detroit) 13. L.A. Clippers 14. Denver 15. Washington 16. Phoenix (from Miami) 17. Milwaukee 18. San Antonio 19. Atlanta (from Minnesota) 20. Minnesota (from Oklahoma City via Utah) 21. Utah 22. Chicago (from New Orleans) 23. Indiana 24. Portland 25. L.A. Lakers (from Cleveland) 26. Philadelphia 27. Boston 28. Golden State 29. Brooklyn (from Toronto) 30. Atlanta (from Houston via L.A. Clippers)SECOND ROUND31. Phoenix 32. Memphis 33. Dallas 34. Atlanta 35. Orlando 36. New York (from Chicago via Oklahoma City) 37. Sacramento 38. Philadelphia (from Brooklyn) 39. Philadelphia (from New York) 40. Brooklyn (from L.A. Lakers via Toronto via Orlando) 41. Orlando (from Charlotte via Phoenix via Memphis) 42. Detroit 43. Denver (from L.A. Clippers via New York via Philadelphia) 44. Washington 45. Brooklyn (from Milwaukee) 46. Houston (from Miami via Memphis) 47. L.A. Lakers (from Denver via Chicago via Utah) 48. Minnesota 49. San Antonio 50. Indiana 51. New Orleans 52. Utah 53. Oklahoma City 54. Dallas (from Portland via Denver) 55. Charlotte (from Cleveland via Brooklyn via Philadelphia) 56. Philadelphia 57. Oklahoma City (from Boston) 58. Denver (from Golden State) 59. Phoenix (from Toronto) 60. Philadelphia (from Houston)SOCCERMAJOR LEAGUE SOCCERAll times Eastern EASTERN CONFERENCE W L T PTS GF GA Atlanta United FC 9 3 3 30 31 19 New York City FC 8 3 4 28 30 20 Columbus 7 3 6 27 22 14 New York Red Bulls 7 4 2 23 28 15 New England 6 4 5 23 25 21 Orlando City 6 7 1 19 24 28 Chicago 5 7 3 18 21 26 Philadelphia 5 7 3 18 16 21 Toronto FC 4 7 2 14 19 23 Montreal 4 11 0 12 15 31 D.C. United 2 6 3 9 15 20 WESTERN CONFERENCE W L T PTS GF GASporting Kansas City 8 2 5 29 28 14 FC Dallas 8 1 5 29 24 14 Los Angeles FC 7 4 3 24 29 24 Vancouver 6 5 5 23 26 30 Real Salt Lake 7 7 1 22 19 29 Portland 6 3 4 22 20 18 Houston 6 5 3 21 29 21 Los Angeles Galaxy 6 7 2 20 22 23 Minnesota United 5 8 1 16 17 26 Seattle 3 7 2 11 9 15 San Jose 2 9 3 9 22 29 Colorado 2 9 2 8 14 24 3 points for victory, 1 point for tieJune 8Toronto FC 2, Philadelphia 0June 9Atlanta United FC 1, New York City FC 1, tie New York 1, Columbus 1, tie Vancouver 5, Orlando City 2 FC Dallas 2, Montreal 0 New England 1, Chicago 1, tie Houston 2, Colorado 0 Seattle 2, D.C. United 1 Los Angeles Galaxy 3, Real Salt Lake 0 Los Angeles FC 4, San Jose 3 Sporting Kansas City 0, Portland 0, tieTodays GamesAtlanta United FC at Columbus, 7:30 p.m. Orlando City at Montreal, 7:30 p.m. D.C. United at Toronto FC, 8 p.m. Seattle at New York, 8 p.m. Chicago at Colorado, 9 p.m. New England at San Jose, 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.Saturdays GamesPortland 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.2018 U.S. MENS TEAM RESULTS/SCHEDULEAll times Eastern (Record: Won 2, Lost 0, Tied 3)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 „ United States 1, France 1 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)FIFA WORLD CUPAll times EasternFIRST ROUNDGROUP A W L T GF GA Pts Egypt 0 0 0 0 0 0 Russia 0 0 0 0 0 0 Saudi Arabia 0 0 0 0 0 0 Uruguay 0 0 0 0 0 0 Thursday At Moscow (Luzhniki) Russia vs. Saudi Arabia, 11 a.m. Friday At Yekaterinburg, Russia Egypt vs. Uruguay, 8 a.m. Tuesday, June 19 At St. Petersburg, Russia Russia vs. Egypt, 2 p.m. Wednesday, June 20 At Rostov-on-Don, Russia Uruguay vs. Saudi Arabia, 11 a.m. Monday, June 25 At Samara, Russia Uruguay vs. Russia, 10 a.m. At Volgograd, Russia Saudi Arabia vs. Egypt, 10 a.m. GROUP B W L T GF GA Pts Iran 0 0 0 0 0 0 Morocco 0 0 0 0 0 0 Portugal 0 0 0 0 0 0 Spain 0 0 0 0 0 0 Friday At St. Petersburg, Russia Morocco vs. Iran, 11 a.m. At Sochi, Russia Portugal vs. Spain, 2 p.m. Wednesday, June 20 At Moscow (Luzhniki) Portugal vs. Morocco, 8 a.m. At Kazan, Russia Iran vs. Spain, 2 p.m. Monday, June 25 At Kaliningrad, Russia Spain vs. Morocco, 2 p.m. At Saransk, Russia Iran vs. Portugal, 2 p.m. GROUP C W L T GF GA Pts Australia 0 0 0 0 0 0 Denmark 0 0 0 0 0 0 France 0 0 0 0 0 0 Peru 0 0 0 0 0 0 Saturday At Kazan, Russia France vs. Australia, 6 a.m. At Saransk, Russia Peru vs. Denmark, noon Thursday, June 21 At Samara, Russia Denmark vs. Australia, 8 a.m. At Yekaterinburg, Russia France vs. Peru, 11 a.m. Tuesday, June 26 At Moscow (Luzhniki) Denmark vs. France, 10 a.m. At Sochi, Russia Australia vs. Peru, 10 a.m. GROUP D W L T GF GA Pts Argentina 0 0 0 0 0 0 Croatia 0 0 0 0 0 0 Iceland 0 0 0 0 0 0 Nigeria 0 0 0 0 0 0 Saturday At Moscow (Spartak) Argentina vs. Iceland, 9 a.m. At Kaliningrad, Russia Croatia vs. Nigeria, 3 p.m. Thursday, June 21 At Nizhny Novgorod, Russia Argentina vs. Croatia, 2 p.m. Friday, June 22 At Volgograd, Russia Nigeria vs. Iceland, 11 a.m. Tuesday, June 26 At Rostov-on-Don, Russia Iceland vs. Croatia, 2 p.m. At St. Petersburg, Russia Nigeria vs. Argentina, 2 p.m. GROUP E W L T GF GA Pts Brazil 0 0 0 0 0 0 Costa Rica 0 0 0 0 0 0 Serbia 0 0 0 0 0 0 Switzerland 0 0 0 0 0 0 Sunday At Samara, Russia Costa Rica vs. Serbia, 8 a.m. At Rostov-on-Don, Russia Brazil vs. Switzerland, 2 p.m. Friday, June 22 At St. Petersburg, Russia Brazil vs. Costa Rica, 8 a.m. At Kaliningrad, Russia Serbia vs. Switzerland, 2 p.m. Wednesday, June 27 At Moscow (Spartak) Serbia vs. Brazil, 2 p.m. At Nizhny Novgorod, Russia Switzerland vs. Costa Rica, 2 p.m. GROUP F W L T GF GA Pts Germany 0 0 0 0 0 0 Mexico 0 0 0 0 0 0 South Korea 0 0 0 0 0 0 Sweden 0 0 0 0 0 0 Sunday At Moscow (Luzhniki) Germany vs. Mexico, 11 a.m. Monday, June 18 At Nizhny Novgorod, Russia Sweden vs. South Korea, 8 a.m. Saturday, June 23 At Rostov-on-Don, Russia South Korea vs. Mexico, 11 a.m. At Sochi, Russia Germany vs. Sweden, 2 p.m. Wednesday, June 27 At Yekaterinburg, Russia Mexico vs. Sweden, 10 a.m. At Kazan, Russia South Korea vs. Germany, 10 a.m. GROUP G W L T GF GA Pts Belgium 0 0 0 0 0 0 England 0 0 0 0 0 0 Panama 0 0 0 0 0 0 Tunisia 0 0 0 0 0 0 Monday, June 18 At Sochi, Russia Belgium vs. Panama, 11 a.m. At Volgograd, Russia Tunisia vs. England, 2 p.m. Saturday, June 23 At Moscow (Spartak) Belgium vs. Tunisia, 8 a.m. Sunday, June 24 At Nizhny Novgorod, Russia England vs. Panama, 8 a.m. Thursday, June 28 At Kaliningrad, Russia England vs. Belgium, 2 p.m. At Saransk, Russia Panama vs. Tunisia, 2 p.m. GROUP H W L T GF GA Pts Colombia 0 0 0 0 0 0 Japan 0 0 0 0 0 0 Poland 0 0 0 0 0 0 Senegal 0 0 0 0 0 0 Tuesday, June 19 At Saransk, Russia Colombia vs. Japan, 8 a.m. At Moscow (Spartak) Poland vs. Senegal, 11 a.m. Sunday, June 24 At Yekaterinburg, Russia Japan vs. Senegal, 11 a.m. At Kazan, Russia Poland vs. Colombia, 2 p.m. Thursday, June 28 At Samara, Russia Senegal vs. Colombia, 10 a.m. At Volgograd, Russia Japan vs. Poland, 10 a.m.TENNISATP WORLD TOUR/ WTA TOURLIBEMA OPENTuesday at Autotron Rosmalen, Den Bosch, Netherlands Purse: ATP, $721,000 (WT250); WTA, $226,750 (Intl.); Surface: Grass-OutdoorMens Singles First RoundBernard Tomic, Australia, def. Kevin King, United States, 6-4, 6-2. Evgeny Donskoy, Russia, def. Franko Skugor, Croatia, 6-3, 6-2. Stefanos Tsitsipas (5), Greece, def. Tallon Griekspoor, Netherlands, 3-6, 6-3, 6-4. Malek Jaziri, Tunisia, def. Max Purcell, Australia, 6-2, 6-3. Matthew Ebden, Australia, def. Tim Smyczek, United States, 6-2, 6-3. Mackenzie McDonald, United States, def. Andreas Seppi (8), Italy, 6-4, 6-2. Alex Bolt, Australia, def. Vasek Pospisil, Canada, 4-6, 7-6 (5), 6-2. Jeremy Chardy, France, def. Guillermo GarciaLopez, Spain, 6-4, 6-7 (7), 7-6 (4).Womens Singles First RoundVeronika Kudermetova, Russia, def. Anett Kontaveit (4), Estonia, 6-4, 7-6 (4). Aleksandra Krunic (7), Serbia, def. Valentini Grammatikopoulou, Greece, 6-1, 6-0. Viktoria Kuzmova, Slovakia, def. Marina Melnikova, Russia, 6-2, 6-2. Belinda Bencic, Switzerland, def. Tereza Martincova, Czech Republic, 6-2, 6-4. Fanny Stollar, Hungary, def. Zhang Shuai (5), China, 6-3, 6-3. Kirsten Flipkens, Belgium, def. Anna Kalins kaya, Russia, 6-3, 6-0. Aryna Sabalenka, Belarus, def. Marketa Vondrousova, Czech Republic, 0-6, 7-5, 6-3. Antonia Lottner, Germany, def. Anna Blinkova, Russia, 6-2, 3-6, 6-2. Kiki Bertens (3), Netherlands, def. Natalia Vikhlyantseva, Russia, 5-7, 6-3, 7-6 (5). Alison Riske, United States, def. Tatjana Maria, Germany, 6-4, 7-6 (2). Ajla Tomljanovic, Australia, def. Kristyna Pliskova, Czech Republic, 4-6, 7-6 (3), 6-2. Elise Mertens (2), Belgium, def. Polona Hercog, Slovenia, 6-2, 6-4.Mens Doubles First RoundLukasz Kubot, Poland, and Marcelo Melo (1), Brazil, def. Yuichi Sugita, Japan, and Donald Young, United States, 6-4, 6-2. Dijiv Sharan, India, and Artem Sitak (4), New Zealand, def. David Marrero and Fernando Verdasco, Spain, 6-3, 6-3. Dominic Inglot, Britain, and Franko Skugor (3), Croatia, def. Robin Haase and Wesley Koolhof, Netherlands, 6-4, 7-6 (4). Jamie Cerretani, United States, and Antonio Sancic, Croatia, lead Matthew Ebden, Australia, and Malek Jaziri, Tunisia, 7-5, susp., rain.Womens Doubles First RoundLesley Kerkhove, Netherlands, and Lidziya Marozava (3), Belarus, def. Richel Hogenkamp and Bibiane Schoofs, Netherlands, 6-2, 5-7, 10-7. Arantxa Rus and Eva Wacanno, Netherlands, def. Fanny Stollar, Hungary, and Renata Voracova, Czech Republic, 6-2, 6-0.ATP WORLD TOURMERCEDESCUPMonday at TC Weissenhof, Stuttgart, Germany Purse: $772,000 (WT250); Surface: Clay-OutdoorMens Singles First RoundDenis Istomin, Uzbekistan, def. Philipp Kohlschreiber (5), Germany, 7-6 (2), 7-6 (3). Marton Fucsovics, Hungary, def. Denis Kudla, United States, 6-3, 6-4. Gilles Simon, France, def. Matteo Viola, Italy, 6-0, 6-3. Feliciano Lopez (8), Spain, leads Viktor Troicki, Serbia, 6-1, susp., rain. Mens Doubles First Round Aisam-ul-Haq Qureshi, Pakistan, and Jean-Julien Rojer (1), Netherlands, lead John Millman, Australia, and Guido Pella, Argentina, 7-6 (3), 2-3, susp., rain.COLLEGE BASEBALLDIVISION I COLLEGE WORLD SERIESAt TD Ameritrade Park Omaha, Omaha, Neb. All times Eastern(Double Elimination; x-if necessary) SaturdayGame 1 „ Oregon State (49-10-1) vs. North Carolina (43-18), 3 p.m. Game 2 „ Washington 35-24) vs. Mississippi State (37-37), 8 p.m.SundayGame 3 „ Arkansas (44-19) vs. Texas (42-21), 2 p.m. Game 4 „ Texas Tech (44-18) vs. Florida (47-19), 7 p.m.Monday, June 18Game 5 „ Game 1 loser vs. Game 2 loser, 2 p.m. Game 6 „ Game 1 winner vs. Game 2 winner, 7 p.m.Tuesday, June 19Game 7 „ Game 3 loser vs. Game 4 loser, 2 p.m. Game 8 „ Game 3 winner vs. Game 4 winner, 7 p.m.Wednesday, June 20Game 9 „ Game 5 winner vs. Game 6 loser, 7 p.m.Thursday, June 21Game 10 „ Game 7 winner vs. Game 8 loser, 8 p.m.Friday, June 22Game 11 „ Game 6 winner vs. Game 9 winner, 3 p.m. Game 12 „ Game 8 winner vs. Game 10 winner, 8 p.m.Saturday, June 23x-Game 13 „ Game 6 winner vs. Game 9 winner, 3 p.m. x-Game 14 „ Game 8 winner vs. Game 10 winner, 8 p.m.CHAMPIONSHIP SERIES (Best-of-3; x-if necessary)Monday, June 25: Pairings TBD, 7 p.m. Tuesday, June 26: Pairings TBD, 7 p.m. x-Wednesday, June 27: Pairings TBD, 7 p.m.

PAGE 50

Page 6 SP www.yoursun.com Wednesday, June 13, 2018 / The SunGOLF: US OpenAssociated PressWASHINGTON „ U.S. lawmakers introduced a bill on Tuesday that would make it a crime to use or distribute performance-enhancing drugs while competing in international sports events. The bill in the House is named after Grigory Rodchenkov, the Russian lab director who blew the whistle on Russian cheating at the Sochi Olympics. Penalties would include fines of up to $250,000 for individuals and prison sentences of up to 10 years for those who make, distribute or use banned substances at international events, such as the Olympics. U.S. and foreign athletes would be subject to the law if competing in an event that includes four or more U.S. athletes and other athletes from three or more countries, even if the event is held outside the United States. The bill cites the U.S. contribution to the World Anti-Doping Agency as justification for jurisdiction over events outside American borders. The bill also would expand the timeframe for athletes and corporate sponsors who were cheated to file lawsuits seeking damages. Other countries, including Germany, Italy and Kenya, have similar laws. U.S. authorities have long been hamstrung by limited legal options to prosecute doping cheats. OLYMPICS: DopingBill introduced to make doping in worldwide events a crime By RONALD BLUMAssociated PressMOSCOW „ After raising the World Cup eight miles from Copacabana Beach four years ago, Germany hopes to lift the trophy four miles from the Kremlin on July 15 and become the first repeat champion in more than a half-century. The soccer world gathers at 12 stadiums in 11 cities across the European portion of Russia starting Thursday for a 32-day, 64-match championship. Much has changed since Die Mannschaft humiliated the host Selecao 7-1 in the 2014 semifinals, then left Rio de Janeiros Maracana Stadium with a 1-0 extra-time win over Argentina on Mario Goetzes 113th-minute goal. The United States will be missing from soccers showcase after seven straight appearances. Four-time champion Italy will be watching from home for the first time since 1958, its streak of 14 consecutive appearances ended by a playoff loss to Sweden. The Netherlands, which lost the 2010 final to Spain, missed out after slumping to third in its qualifying group. And Chile failed to qualify after consecutive Copa America titles. Iceland and Panama are World Cup debutantes, Peru is back for the first time since 1982, and Egypt ends an absence dating to 1990. Germany and Brazil are the pretournament favorites, and France is fancied behind them with a young roster England will try to end more than five decades of hurt since winning its only major title on home soil in 1966. Mexico will try to advance past the second round for the first time since 1986, but El Tri opens against Germany and its likely secondround opponent is Brazil. There also has been a generational change within FIFA. Many of its leaders have moved from penthouses to prisons following indictments by the U.S. Department of Justice that detailed kickbacks to be as much a part of soccer as free kicks. Expect controversy on a regular basis. FIFAs Congress votes June 13 on the host of the 2026 tournament, and a joint bid by the U.S., Mexico and Canada is competing against Morocco „ where most of the infrastructure would have to be built „ on a ballot that includes a none-of-the-above option. Following the drugtesting scandal that engulfed the 2014 Sochi Winter Olympics, FIFAs medical committee chairman said no Russians will be involved in collection of urine and blood samples, which will be flown to Lausanne, Switzerland, for analysis. VAR will be the acronym of the moment: video assistant referees in soccer-speak, instant replay for most viewers at home. And as soon as the final whistle of the tournament is blown at Moscows Luzhniki Stadium, attention will shift to the 2022 World Cup in Qatar, moved to Nov. 21 through Dec. 18 because of summer desert heat and compressed to 28 days because it is in the middle of the European club season. Gianni Infantino, who succeeded the disgraced Sepp Blatter as FIFA president in 2016, has discussed increasing the World Cup field from 32 to 48 in 2022, four years ahead of schedule. Some of the top storylines likely to dominate play in Russia:MESSI AND RONALDOLionel Messi and Cristiano Ronaldo have split the last 10 FIFA Player of the Year awards, and this is likely their last chance to win a World Cup. Messi turns 31 on June 24, two days before Argentina finishes the first round against Nigeria, and has lost four finals with the national team. Ronaldo, 33, helped Portugal win the 2016 European Championship for its first major title.BREAKOUT STARS?Brazils Neymar, Englands Harry Kane, Egypts Mohamed Salah, Frances Antoine Griezmann and Belgiums Kevin De Bruyne are stars who could lift themselves into Player of the Year contention with stellar World Cups.BACK TO BACKItaly in 1934 and 38, and Brazil in 1958 and 62 are the only teams to win consecutive World Cups. Germany was 10-0 in qualifying, the only European team with a perfect record, and outscored opponents 43-4.PLAY IT AGAINFollowing the first use of goal-line technology at a World Cup in 2014, FIFA has expanded off-the-field decisionmaking. A video assistant ref can notify the referee by headset of the need to reverse a decision if there is a clear errorŽ involving goals and their buildups, penalty kicks, straight red cards, and mistaken identity for red and yellow cards.ICE, ICE BABYIceland at about 335,000 becomes the least-populous nation to appear in a World Cup, a mark that had been held since 2006 by Trinidad and Tobago at 1.3 million.MISSINGInjured players missing the tournament include Argentina goalkeeper Sergio Romero and midfielder Manuel Lanzini; France defender Laurent Koscielny; Serbia defender Matija Nastasic; Brazil right back Dani Alves; and England midfielder Alex-Oxlade Chamberlain.SPLIT SCREEN?The World Cup final starts two hours after the beginning of the Wimbledon mens singles final. If Spain and Rafa Nadal are playing for titles, and the tennis isnt decided in straight sets, which event do fans watch?SOCCER: World Cup PreviewGermany looks to become “ rst repeat Cup champ in half-centuryAP FILE PHOTOGermanys Philipp Lahm (16) raises the trophy after the 2014 World Cup final between Germany and Argentina at the Maracana Stadium in Rio de Janeiro, Brazil. Officials had promised an interactiveŽ parade with some fans able to ask the players questions and giant TV screens for the crowd to see them and hear their answers as the moved along the route. But there were no screens and when Klay Thompson used a megaphone to say hello, his greeting was drowned out by the cheering crowd. Curry was able to connect in a different way when he opened a bottle of champagne, shook it and sprayed the crowd with it. He briefly got off the bus and walked up to fans, throwing T-shirts, bracelets and other souvenirs to them and then holding the trophy up as dozens of cameras surrounded him. Curry wore a large sun hat and under it a RUN TMCŽ b aseball cap in honor of Tim Hardawa y Mitch Richmond and Chris Mullin, the namesakes for the Don Nelson-coached Warriors teams during the 1989-90 and 1990-91 seasons. We never really imagined that we would be having one parade, let alone two and now three,Ž Curry said during a short live interview before the parade started. But this is for you guys! We are going to try and get greedy and go get some more.Ž J aVale McGee, Nick Young and Jordan Bell posed for photographs and also mingled with fans, even hugging some of them, energizing the pumped up crowd. Even coach Steve Kerr joined in on the fun and walked up to fans to sign autographs. Im just excited to be here with these guysŽ McGee, who was wearing only shorts, told KGO-TV. Our fans are amazing! All the love that they show is just beautiful.ŽWARRIORSFrom Page 1 AP PHOTOTiger Woods tees off the fourth hole during a practice round for the U.S. Open, Tuesday, in Southampton, N.Y. By DOUG FERGUSONAssociated PressSOUTHAMPTON, N.Y. „ Ti ger Woods returned to the U.S. Open for the first time in three years and hardly anyone noticed. Then again, it was late Sunday afternoon. Shinnecock Hills was practically empty. A bizarre experience,Ž said Jordan Spieth, who played nine holes with him. Such a quiet moment was rare for Woods in his celebrated return following four back surgeries. A year that began with intrigue soon gave way to hysteria over anticipation of his first victory in nearly five years. That time has not arrived as Woods heads into the second major of the year. Golf is always frustrating,Ž Woods said Tuesday after going nine holes with Dustin Johnson and Bryson DeChambeau, winners of the last two PGA Tour events. Theres always something that isnt quite right, and thats where we as players have to make adjustments. Youve seen the tournaments Ive played this year. Theres always something. Hopefully, this is one of those weeks where I put it all together and even it out. And well see what happens.Ž It has been 10 years since Woods won his last U.S. Open, his 14th and last major. All it takes for him to temper any frustrations is to look back at last year, when he didnt know if he would even play another U.S. Open. He was at a low point in his career and his personal life. While recovering from fusion surgery „ his fourth surgery on his back in three years „ he was arrested on a DUI charge and found to have a mixture of two painkillers, the sleeping aid Ambien, the anti-anxiety drug Xanax and the active ingredient for marijuana in his system. He entered a clinic to get help and pleaded guilty to a reckless driving charge that kept him out of jail. Asked about the video of his arrest and how his life has changed, Woods replied, Its gotten better.Ž That seems like longer than a year ago because Woods has been such an active part of the PGA Tour again. In some instances, he looks like the same Woods. He hit one drive past Johnson on the par-5 fifth hole Tuesday that left him a 2-iron to the front of the green. He had two chances to win in March, missing a long birdie putt on the last hole in Innisbrook and hitting a drive out-ofbounds on the 16th hole at Bay Hill the following week. But no trophies. No fist pumps. Theres two ways of looking at that,Ž Woods said. Ive given myself chances to win, which I didnt know if I was ever going to do again. And then again, not happy with the fact that I didnt win because I loved how it felt being there. ... And so, yeah, Ive had my opportunities. Also, Im very thankful to have had those opportunities. I didnt know if I was going to have them again.Ž What kind of opportunities will Shinnecock Hills offer? Tuesday was the busiest day of practice under a clear sky, warm weather and a course that just about everyone is raving about. Woods played nine holes in the afternoon Sunday and Monday „ a change from the days when he would sweep the dew off the grass first thing in the morning „ and nine holes Tuesday morning. Woods last played in the U.S. Open in 2015 at Chambers Bay. He was coming off the highest score of his career, an 85 in the third round at the Memorial, and never stood a chance on the course built over a former gravel pit. He shot rounds of 80-76 and was gone by the weekend, and before long, he was gone from golf with the first of his back surgeries.Woods looking for win, the “ nal piece of his return to gol f Associated PressWHITE SULPHUR SPRINGS, W.Va. „ The PGA Tour has approved a name change for The Greenbrier Classic in West Virginia. The Greenbrier resort in White Sulphur Springs says in a statement the tournament will now be known as A Military Tribute at The Greenbrier. The eight-year-old tournament has typically been held around the Independence Day holiday. This years event is set for July 5-8 on the Old White TPC Course. West Virginia Gov. Jim Justice, who owns the resort, says current and past veterans will be admitted to the tournament for free and have access to a private seating area. Justice says we want the world to know that the military comes first, and our focus is on those men and women above ever y thin g else.ŽGOLF: Greenbrier ClassicPGA Tours Greenbrier Classic changes name

PAGE 51

Your Weekly Guide to Entertainment, Travel and Arts Arcadia € Englewood € Fort Myers € North Port € Port Charlotte € Punta Gorda € Sarasota € Venice JUNE 13, 2018 GO! LetsThe WorldFest 2018 returns and for the third time since 2010, the international theater festival will be hosted by the Venice Theatre. The festival, which will feature shows along with on-stage and backstage workshops, is scheduled for June 18-23. The theater is located at 140 W. Tampa Ave., in Venice. The event is sanctioned by the American Association of Community Theatre. You are going to see performances that are highly unique,Ž said Laurie Colton, marketing manager for the Venice Theatre. As a theater-goer, I have always enjoyed how different international theater is from what were used to seeing. None of these is going to be Oklahoma. Ž Fifteen countries are scheduled to present shows, with troupes coming from Argentina, Armenia, Australia, Bangladesh, Chile, China, Georgia, Germany, Israel, Italy, Poland, Slovenia, the United Kingdom, the United States, and Zimbabwe. Shows and countries are subject to change. The shows will be performed in the countrys native language,Ž Colton said. But theater is such a physical medium, its so vibrant, you can want a performance that is entirely in German and know exactly whats going on. The language of theater is universal.Ž In addition to the performances, the festival will feature a wide selection of interactive educational workshops and social events. There are a variety of ways to see the festival: Full-festival registration, which costs $280 for an adult member of the American Association of Community Theatre and $363 for a nonmember, includes all shows in MainStage and the Pinkerton Theatre, all workshops, all afterglow and general parties, and the opening ceremony. Reduced prices are available to students. Those interested in seeing shows but not attending the entire festival can purchase blocks of shows for evening and daytime performances, and single-show tickets for daytime performances. Single-show tickets start at $17 and are on sale now at VeniceStage.com/international. There is also a Youth Conference scheduled throughout the week for an additional $35. Tickets for the Award Gala must be purchased separately for $15.Venice Theatre offers international air By RUSTY PRAYLETS GO CORRESPONDENT PHOTO PROVIDEDFrom Tel Aviv, the Yoram Loewenstein Studio presents an o-kilter, zany production about our identities and the decisions we ma ke about them early in life. The group performs on MainStage Wednesday, June 20, at 6 p.m. along with Denver and Argentina and again on Thursday, June 21, at 1 p.m. Patrons can purchase t he ticket block for Wednesday evening and Thursday afternoon. Single tickets are only available for the afternoon performance. IF YOUAACT WorldFest comes to Venice on June 18-23, times vary, at the Venice Theatre, 140 W. Tampa Ave., Venice. Several tickert plans are available. For more informaition, call www. VeniceStage.com/international, or call the box office at 941-488-1115. Fishermens Village goes bluegrass at Picnic in ParadiseDoug Gerdon will have his work cut out for him. The Fort Myers mandolin player will be performing in two groups during the second Picnic in Paradise Bluegrass Festival sponsored by Fishermens Village. The event, which is free, is scheduled for noon to 4 p.m. June 16 at the Punta Gorda resort. Four bluegrass groups will be playing during the festivities, and Gerdon will be picking in two of them: the Bugtussle Ramblers and Kindred Spirit. The other acts are the Southwind Bluegrass Band and Florida Mountain Men. The schedule calls for the Bugtussle Ramblers to play from noon to 1 p.m., then be relieved by Southwind for an hour. The hour on, hour off, will take place all afternoon. During his time off from the Bugtussle Ramblers, Doug will be playing with partner Laurette Scatton as Kindred Spirit. Im going to get a workout,Ž he laughed. The family friendly event will include food, games, prizes, Jeff the Jugglers balloon folding/ magic show/juggling, and face-painting by MaryRose. New this year will be exhibits by the Peace River Wildlife Center, Endless Trails, and sand art for the kids. The gathering will be a great way for the entire family to enjoy good, old summertime fun and relaxation,Ž said Kathy Burnam, marketing and events manager for Fishermens Village. Last years event met with raving reviews, with people commenting they loved the bluegrass theme. Our merchants will be featuring some fun activities on the promenade throughout the day.Ž Gerdon played the picnic last year. He said he enjoyed it every bit as much as those who attended. It was fun,Ž he said. We always have a good time when were playing this music.ŽBy RUSTY PRAYLETS GO CORRESPONDENT PHOTOS PROVIDEDDoug Gerdon teams with Laurette Scatton as Kindred Spirit, one of four bluegrass acts scheduled to perform at the Picnic in Paradise Bluegrass Festival at Fishermens Village on Saturday, June 16. IF YOU Picnic Paradise Bluegrass Festival will be held from noon to 4 p.m. on June 16 at Fishermens Village, off Marion Avenue in Punta Gorda. The cost is free. For more information, visit www.fishville.com, or call 941-639-8721. Theatre Esprit Asia, Aurora, Colorado, will present Spirit & Sworded Treks.Ž It is written, directed and performed by Maria Cheng, pictured. FLAIR | 3 PICNIC | 5 COMEDY ZONETUESDAYCOMING SOONadno=50536838June 22nd & 23rdFamous TV and Movie StarSHAWN WAYANSSeen on Scary Movie, White Chicks, and In Living ColorJune 19thWorlds Best Elvis Tribute ArtistDWIGHT ICENHOWERDont Miss His Return From Europe June 13th 17thVisanis Most Requested ComedianDALE JONESDont miss his Fathers Day Show 13 and Up Call Richelle Today 941-240-5100 NORTH PORT, FLORIDA Golf & Country Club The Perfect Fathers Day Gift! Practice Facility Membership Special10 Twilight Golf Rounds and a Dozen Golf Balls.$25adno=720685OFFComplimentary Hour Lesson from Director of Instruction Kyle Wager, PGA if you purchase today!

PAGE 52

2 Lets Go! E/N/C/V June 13 19, 2018 UPCOMING EVENTSThe Caribbean culture and lifestyle are, no doubt, a product of the islands tropical setting. A region that consists of the Caribbean Sea, its islands and the surrounding coasts, it lies southeast of the Gulf of Mexico and the North American mainland, where the sun shines brightly and the water is crystal clear. Much of the history and culture of the islands has been passed down by oral historians through generations, and those whose families originated there strive to keep those stories alive through gatherings and celebrations of the region. The annual Caribbean Jerk and Cultural Fest is an opportunity to recognize the accomplishments of Caribbean Americans, and encourage interaction among the diverse cultures that reside in Charlotte County. This year, the free event will be held on Sunday, June 17, from 1 to 9 p.m. Festival organizer Sonia Owens said that this is the second year of the festival. Its a celebration of the contributions that Caribbean-Americans have made here in the state,Ž she said. We want to recognize those who have contributed to art, music and government in Charlotte County.Ž The festival will feature a food pavilion with Caribbean cuisine and drinks from Barbados, Trinidad, Jamaica, Cuba and Puerto Rico, along with some soulful American favorites. One of the vendors will be Brother's Bakery in Charlotte County, a group of young men who create sweet treats from scratch, like tropical-”avored cupcakes, banana pudding and brownies. This is a family event, and that means lots of games and activities. Owens said that there will be a game tent set up at the festival. It will feature games from the islands, such as Ludi, which is a board game that is like Monopoly,Ž she said. And of course, well have dominos and card tables.Ž While playing games and enjoying the food and craft vendors, guests can listen to the sounds of the Caribbean, too. Ragady Lapsey, from Antigua, will be playing the steel drums, Tampa Bay Afro“t will be performing a Haitian Cultural Dance, Ras Chakai, from Jamaica, will be performing and FreightLinah Dysko will be in charge of making sure the sound quality is on point. Owens says that its no coincidence that the annual festival is held on Fathers Day each year. The other aspect that we want to focus on with this event is the HUD Fathers Day Initiative,Ž she said. Well have an information/ services booth set up which will be geared more towards the males. We want to help make strong families by giving those resources to the Dads.Ž HUDs data suggests that in public housing communities, 75 percent of the families are led by single women. Their Fathers Day Initiative, which began in 2011, focuses on involving both parents of children in their upbringing, asserting that unifying the family is essential in raising well-adjusted children. Owens says that shes thankful for the opportunity to highlight both this issue and her culture in Charlotte County. We appreciate the support and exposure for this community event, as well as the organization,Ž she said.The 2nd Annual Caribbean Jerk and Cultural FestBy DEBBIE FLESSNERLETS GO CORRESPONDENT IF YOUThe Caribbean Jerk and Cultural Fest will be held at Port Charlotte Beach Park, 4500 Harbor Blvd., Port Charlotte, on Sunday, June 17, from 1 p.m. to 9 p.m. The festival is a free event. Bring your blankets and chairs. For more information, visit the event page at https://www.facebook.com/ events/388995058283265/ or call 941-219-5905. PHOTO PROVIDEDRagady Lapsey, a steel drums musician from Antigua, will be playing at the 2nd annual Caribbean Jerk and Cultural Fest. adno=54535634 Call for Reservations Today! Thank you Englewood941-474-42921400 Aqua View Lane, Englewood landysonthewater.com 1/4 miles east of Beach Road/776 The Seafood Capital!MAKE YOUR FATHERS DAY RESERVATIONS NOW! Live Entertainment on the Patio 6pm-9pm Full Liquor Bar Lunch & Dinner SpecialsHours: Tues Sun € 11am 10pmSTEAKS € SEAFOOD € GREEK FOODOutside Dining Promotional Rates May Apply. Ask! 1.866.249.1087 Cruises, Escorted Tours & More! AllAboardTravel.com Prices per person plus cruise/package taxes & fees. Subject to availability. Restrictions apply. Check pricing quoted.FL ST#37304 Wir Sprechen Deutsch Hawaii CruiseJuly 2018Sail roundtrip from Honolulu to Kahului & Lahaina (Maui), and Nawiliwili (Kauai). (rates/availability subject to change at any time without notice due to various promotions by the cruise line)7-Day Cruise... fr. $899 WE GROUPS! Call about our group program today. iE Great Alaskan ExplorerJuly 2018Sail roundtrip from Seattle to Ketchikan, Juneau, Icy Strait Point, Anchorage, Homer, Kodiak, Sitka & Victoria plus cruise Tracy Arm Fjord & Hubbard Glacier. (rates/availability subject to change at any time without notice due to various promotions by the cruise line)14-Day Cruise... fr. $999RIVER CRUISE SPECIAL OFFER!2-for-1 cruise plus up to Free International air*Hurry! For a limited time only from Viking River Cruises Book by June 30, 2018*certain restrictions apply 2019 Cruisin With The Goldtones Doo Wop CruiseSail from Miami to Key West, Puerto Costa Maya, Cozumel & Grand Cayman. Includes: Cocktail Party, Gift, Performances by The Goldtones, Bus from select FL cities, Taxes, Cruise Host & More! 8-Day Cruise Package... fr. $999 Exclusive!Western CaribbeanAugust 2018Sail from Tampa to Cozumel, Belize, Mahogany Bay and Grand Cayman. (rates/availability subject to change at any time without notice due to various promotions by the cruise line) 7-Day Cruise... fr. $499 Eastern Caribbean BlissJanuary 2019Sail roundtrip from Miami to St. Thomas, Tortola & Nassau on the NEW Norewegian Bliss. Bus from select FL cities PLUS pick TWO perks!8-Day Cruise Package... fr. $749adno=50537981 adno=50536464 DID SOMEONE SAYBINGO!Come Try ItHave Fun, Win Some Cash and Support Your Local Charities BINGO TRAIL1700 Tamiami Trail, Port Charlotte, FL 33948 (941) 255-1266 € www.bingotrail.comBENEFITS AND OPERATED BY FOLLOWING NON-PROFIT ORGANIZATIONS American Business Women Association American Association Of University Women Alzheimers Association Disabled American Veterans C.H.C. Military O cers Association Of America Hearing Impaired Person Holly Trinity Greek Church Military Order Of Purple Heart Military Heritage Museum Friends Of The Poor Port Charlotte Sight & Hearing Punta Gorda Lions Foundation San Antonio Church C.C.W. Time Out Respite Unity Church For more information, please visit our Facebook Page or our Website www.bingotrail.com CHARLOTTE HARBOR BINGO4200 Tamiami Trail, Port Charlotte, FL 339452 (941) 255-5965 € www.charlotteharborbingo.comBENEFITS AND OPERATED BY FOLLOWING NON-PROFIT ORGANIZATIONS American Veterans Of WW2 #1999 Ladies Auxillary Charlotte County American Veterans #1999 Port Charlotte Rotary Foundation Doug Jacobsen Fund … F.O.P. Robert E. Lister Memorial #66 Military Order of Cootie Parents Of Murdered Children Pregnancy Careline … H.E.L.P. Of Charlotte County For more information, please visit our Facebook Page or our Website www.charlotteharborbingo.comMust be 18 Years or Older adno=50536846adno=54535755TWIN LOBSTERSN e w Eng la n d S ea f ood M ar k ets Eng le w ood 2700 P lacida R d.9 41-6 98 89 46OP EN 7 DA Y S : M O N SA T 1 0 5 P MSU N 1 0A M 2 P M P ort C harlotte3 7 6 2 T amiami T r.9 417 668989TH URS SA T 1 0 -5 P M SU N 1 0 2P M EBT ACCEPTED GIFT CERTIFICATES AVAILABLEWhile They Last 3 for $401lb-1.24lbLobster Prices Are Down Finally!!!Get him the BIG ONE!!! NICOLAS ITALIAN KITCHEN TRADITIONAL FAMILY RECIPES MADE FROM SCRATCH DAILYRICH SAUCES FRESH INGREDIENTSAN ENGLEWOOD FAMILY TRADITION FOR 27 YEARS! Tuesday Saturday 11am til 9pm 4343 S. Access Rd, Englewood(941) 474-6195WWW.NICOLASITALIANKITCHEN.COMadno=54535693 Celebrate Fathers Day on Saturday, May 16 with a free Cannoli for Dad!

PAGE 53

June 13 19, 2018 E/N/C/V Lets Go! 3 UPCOMING EVENTS Like us on Facebook:www.facebook.com/ SunCoastLetsGo Your weekly guide to entertainment, travel and arts in Southwest Florida. President: David Dunn-Rankin Publisher: Carol Moore 941-681-3031 cymoore@sun-herald.comExecutive Editor: Jim Gouvellis 941-206-1134jgouvellis@sun-herald.comAssociate Editor: Marie Merchant 941-206-1135 mmerchant@sun-herald.com Associate Editor: Sherri Dennis 941-206-1010sdennis@sun-herald.comLets Go! letsgo@sun-herald.com 23170 Harborview Road Charlotte Harbor, FL 33980 www.sunnewspapers.net Submit information about your event at least two weeks in advance via email to letsgo@sun-herald.com. Please include the time, date, location (including address), cost and description of your event. Also, include a phone number to call for more information.We would like people who like theater to understand how good this is,Ž Colton said. This is affordable, accessible, and in our own backyard.Ž For more information or to register, go to www.VeniceStage. com/inte rnational, or call the box office at 941-488-1115. FLAIRFROM PAGE 1 PUNTA GORDA EVENTDinner dance The Italian Heritage Social Club will host a 50s dinner dance from 6 p.m. to 9 p.m. on Saturday, June 16, at The Womans Club, 118 Sullivan St., Punta Gorda. Dinner includes baked chicken, mashed potatoes, vegetables and homemade desserts. Entertainment will be provided by the Don & Jo Show. Tickets are $15 per person. RSVP by June 14 to 941-235-3303.ARCADIA EVENTBluegrass Bash Heartland Bluegrass Associations monthly Bluegrass Bash is scheduled for Friday and Saturday, June 22 and 23, at Craigs RV Resort near Arcadia. The weekend features a Bluegrass music concert at 1 p.m. on Saturday, June 23. Scheduled to perform in the air-conditioned recreation hall at Craigs RV are the Stillhouse Shakers, Alligator Alley, and the Heartland Jam Band. The weekend also offers camping and plenty of Bluegrass jamming both Friday and Saturday evening at Craigs. Saturday morning features a slow jam as well as guitar and mandolin workshops. Campsites with electric and water hookups are only $25 per night. Craigs RV Resort, 7 miles north of Arcadia, on U.S. Highway17. Admission to the Heartland Bluegrass Bash concert is free for members of the Heartland Bluegrass Association. A $7 per person donation is requested of non-members. The membership fee to join the Heartland Bluegrass Association is $25 per household per year. Annual Christmas in July The Patriot Riders of America Inc. Chapter One Florida, a 501(c)(3) not-for-pro“t organization, is holding our Annual Christmas in July. On July 28 from noon to 5 p.m. at Fires Open Road 4313 NW Highway 70 Arcadia. We ask that everyone bring an unwrapped gift so we can give Christmas gifts to children in need in Charlotte County, which we deliver on Christmas Day. If you are unable to join us for a fantastic day and would like to donate a gift or give a monetary gift contact us at patriotridersofamerica@ gamil.com. 4295 Tamiami Trail South, Venice 941-493-8555Mon-Sat 9am-9pm € Sun 11am-6pmJACARANDA CROSSINGS CENTER (Next to Staples & Target)Closest Wine, Spirits & Beer SuperstoreTo Venice, North Port, Pt. Charlotte & Englewood Prices Good Through 6/19/18 SPARKLING 750 MLCHANDON BRUT CLASSIC ................ $14.97 FREIXENET BRUT OR EXTRA DRY ...... $8.47 LAMARCA PROCECCO ..................... $11.95 MOET & CHANDON IMPERIAL BRUT .. $39.97 NICOLAS FEUILLATTE BRUT RES ....... $29.99 PIPER HEIDSIECK BRUT OR EXTRA .. $32.99 PIPER HEIDSIECK BRUT OR EXTRA .. $32.99 ROEDERER ESTATE BRUT .................... $17.95 RUFFINO PROSECCO.......................... $10.95 VEUVE CLICQUOT YELLOW LABEL ...... $43.97 ZONIN POSECCO ................................. $8.95SPIRITS 1.75 LtrAPPLETON G OLD OR SILVER RUM ....... $20.99 BELVEDERE R EG. VODKA 750ML ....... $23.99 BENCHMARK B OURBON ............... $16.99 BURNETTS V ODKA ........................ $12.99 BUSHMILLS I RISH WHISKEY .......... $36.99 CABO WABO BLANCO TEQUILA ....... $26.99 CAMARENA S IL/ R EPO TEQUILA ... $34.99 CHIVAS REGAL 1 2YR 750ML ......... $25.99 CHOPIN VODKA 7 50ML ............... $27.99 CHRISTIAN BROTHERS VS .............. $18.99 E & J V S BRANDY ........................ $19.99 EL JIMADOR SIL/ R EPO TEQUILLA .. $26.99 FINLANDIA V ODKA ........................ $22.99 GLENFIDDICH 12YR SINGLE MALT ... $72.99 GLENLIVET 12 YR SCOTCH ............. $69.99 GLENMORANGIE 10 YEAR 750ML ... $31.99 GRAND MARNIER LIQUEUR 750ML $29.99 GREY GOOSE VODKA ..................... $48.99 HENDRICKS GIN 750ML .................. $27.99 HENNESSY VSOP 750ML ..................... $54.99 HENNESSY VS COGNAC 750 ML ........... $32.99 J. WALKER BLACK LABEL SCOTCH .......... $51.99 JAMESON IRISH WHISKEY 750ML .... $21.99 JIM BEAM BLACK B OURBON ......... $33.99 KAHLUA C OFFEE LIQUEUR ............. $31.99 KNOB CREEK B OURBON ................ $61.99 OLD SMUGGLER S COTCH ............... $18.99 PAUL MASSON VS BRANDY ......... $18.99 PATRON SILVER TEQUILA 750ML .. $36.99 REMY MARTIN V SOP 750ML ..... $31.99 RON CARLOS W HITE OR GOLD ...... $14.99 RON RICO SIL VER OR GOLD ........... $ 14.99 SOUTHERN COMFORT B OURBON .. $20.99 ST. REMY VSOP BRANDY ............. $23.99 SVEDKA REG ................................. $16.99 THREE OLIVES P LAIN VODKA ........ $22.99 U V VODKA ................................ $15.49 WHITE & BLACK S COTCH ............... $24.49 WHITE HORSE S COTCH ................. $22.99 ZAYA 12 YEARS RUM 750ML ........ $27.99750 ML WINESA TO Z PINOT GRIGIO ..................... $11.99 A TO Z PINOT NOIR ......................... $15.99 AVALON CAB ..................................... $8.95 BAREFOOT ANY TYPE .......................... $5.47 BLACKSTONE ANY TYPE ..................... $6.95 BREAD & BUTTER CHARDONNAY ....... $10.97 CARNIVOR CAB SAUV ..................... $11.95 CROWDED HOUSE S. BLANC ................$10.97 ESTANCIA ANY TYPE ......................... $9.95 MENAGE A TROIS RED ......................... $8.47 ESTANCIA MERITAGE, PASO ROBLES .. $19.95 FREEMARK ABBEY NAPA CAB .......... $33.97 GASCON MALBEC .............................. $9.95 LINE 39 ANY TYPE ............................. $8.99 KRIS PINOT GRIGIO ............................. $8.95 LA CREMA MONTERREY CHARD ...... $15.99 LE GRAND BLACKSHEEP ANY TYPE .... $7.95 LE RIME PINOT GRIGIO ...................... $9.95 MAC MURRAY SONOMA CHARD ..... $15.97 MARIETTA OLD VINE RED ................ $11.95 MASCIARELLI MONTE. OR WHITE .......$8.95 MATUA SAUV. BLANC ...................... $10.99 MIRASSOU ANY TYPE........................ $7.97 PLUNGERHEAD ZINFANDEL .............. $12.95 RAVENSWOOD ANY TYPE ................. $7.97 ROCCA DEL MACIE CHIANTI CLASS ... $14.97RODNEY STRONG CHALK HILL CHARD $13.97 RODNEY STRONG ALEX. VALLEY CAB ... $20.97RUFFINO LUMINA PINOT GRIGIO ...... $7.45 SONOMA CUTRE CHARDONNAY ...... $20.95 MONKEY BAY SAUV. BLANC .............. $7.95 VILLA MARIA SAUV. BLANC ............. $10.951.5 Ltr WINESBELLA SERA ANY TYPE ..................$10.97 BERINGER CALIF. WHITE ZINF ........ $7.95 BOLLA ANY TYPE ......................... $10.95 CAVIT ANY TYPE ........................... $9.97 CK MONDAVI ANY TYPE ............... $8.95 FETZER ANY TYPE.......................... $9.95 FOXHORN ANY TYPE..................... $6.95 FRANZIA ANY TYPE ....................... $7.95 GLEN ELLEN ANY TYPE ................... $7.95 JACOB'S CREEK ANY TYPE ............. $9.97 LINDEMANS ANY TYPE .................. $8.95 LIBERTY CREEK ANY TYPE .............. $7.45 MONKEY BAY S/BLANC ................. $14.47 REDWOOD CREEK ANY TYPE .......... $9.97 RUFFINO CHIANTI........................ $13.95 YELLOWTAIL ANY TYPE .................. $8.95$ 1.00 OFF ON UP TO 6 BOTTLES OF WINE750ML ONLY Good through 6/19/18. *Includes sale items. € Must bring newspaper coupon in store € One Coupon per customer € Not valid on wine $7.99 & under or 1.5LTR Wines & 3L TR W INES € Not valid with promotions & closeout € Valid only in Venice storeCHATEAU STE MICHELLE Cab Sauv & Merlot$12.97CHATEAU STE MICHELLE Chard & Riesling$7.97DARK HORSE All Type$7.99 INCLUDING THE NEW DOUBLE DOWN RED BLEND19 CRIMES CAB or RED BLEND $7.97MEIOMI Pinot Noir $1697MARK WEST PINOT NOIR$847SIMIChardonnay$1247WILLIAM HILL North CoastChard$1297750mlMEZZ CORONA PINOT GRIGIO$997YELLOW TAIL or WOODBRIDGEAny Type$8951.5LZONINPinot Grigio or Montepulciano$895BAREFOOT $995APOTHIC BREWINFUSED WITH COLD BREW COFFEE$1297APOTHICRed Blend$845CUPCAKEChard, Merlot, S/Blanc, P/Grigio, P/Noir, Cab Sauv$795MIRASSOUAny Type$797BERINGERAny Type Calif Only $895FRONTERAAny Type$795WOODBRIDGEAny Type$895BELLA SERAAny Type$1097750 ML750 ML 1.5L 750ML 750ML 1.5ML1.5MLSMOKING LOONAny Type$595SOUVERAIN Cab Sauv, Merlot or Chard$897750MLKIM CRAWFORDSauv Blanc $1197OR JOEL GOTTCabernet or Zinf$1295750MLESTANCIA CAB AUVMerlot or Pinot Noir $995JOSH CELLAR'S CAB SAUV750MLBEEFEATERGin $2499MALIBU COCONUTRum$1899CANADIAN CLUBWhiskey $1699FAMOUS GROUSEScotch $24991.75LSTOLICHNAYA$2699Reg VodkaKETEL ONEReg Vodka$32991.75L 1.75L 1.75LABSOLUTVodka$2799TITO'SHandmade Vodka$2999JOHNNIE WALKERRed Label$2899TANQUERAYGin$29991.75LWOLFSCHMIDTVodka$1299DEEP EDDY VODKA$22991.75LBLACK VELVET OR RICH & RAREWhiskey$1499CANADIAN LTDWhiskey $12991.75LPATRONSilver Tequila$3699FIREBALLCinnamon Whiskey$20991.75L 750ML 1.75L1.75L 1.75L 1.75L 1.75L 1.75L1.75L 1.75LICEBERGVodka$1899PINNACLE Reg. Vodka$1599WILD TURKEY101 Burbon$3099J&BBlended Scotch$3199JIM BEAMBourbon$2399CUTTY SARKScotch$2199PRAIRIE ORGANICVodka$2699PLATINUMVodka$1499CROWN ROYALCanadian Whiskey $3999 $21991.75LCAPTAIN MORGAN Spiced$1999SKYY Reg. Vodka$1899SVEDKA Reg.Vodka$1699EVAN WILLIAMSBurbon $1899E & J XO BRANDY$2599CAMARENA TEQUILA SILVER OR REPOSADO$34991.75LSCORESBYScotch ORSEAGRAM'S 7Whiskey$1899 750ml REDWOOD CREEKAny Type$997LIBERTY CREEKAny Type$745Any Type$1097 750ml 750ml 750MLLOCALLY OWNED & OPERATEDTHREE OLIVES VODKA80 Proof$1999THREE OLIVES FLAVORS$2199SIGN UP & EARN REWARD POINTS ON ALL PURCHASESJOHNNIE WALKERBlack Label$5199JOHNNIE WALKER Red Label$28991.75LGRAND MARNIERLiqueur$3299B & BLiqueur$35991.75L 1.75LMAKERS MARK Bourbon$4799 $6999RUSSIAN STANDARD Vodka $2399BALLANTINESScotch$2799KENNY CHESNEYBLUE CHAIR RUMRUSSIAN STANDARD GOLDSVEDKA VODKA$1799JACK DANIELSBourbon$3599SONOMA CUTRER Chardonnay$2097FREEMARK ABBEYCab Sauv$3397BUTTERChardonnay$1497SANTA MARGHERITA Pinot Grigio$1787CAVES DESCLANS WHISPERING ANGELCOTES DE PROVENCE ROSE$1697750MLKRIS Pinot Grigio$897750ML 1.5ML 750MLYELLOW TAILANY TYPE$497KENDALL JACKSONVINTNERS CHARD$1097750MLCORONA PREMIER, LIGHT & EXTRA12 PACK BOTTLES OR CANS$1399MODELO ESPECIAL OR NEGRA & VICTORI$1399 750ML 750ML THE GLENLIVET 12 Year Open Mon Sat 9AM to 9PM Sun 11AM to 6PMTelephone 941 493 8555$1899750ML$24991.75L$1590750ML $2.00 OFF UP TO 2 BOTTLES OF LIQUOR750ML OR LARGER Good through 6/19/18. *Includes sale items. *MUST BRING NEWSPAPER COUPON IN STORE *ONE COUPON PER CUSTOMER *NOT VALID ON LIQUOR $15.99 & UNDER *NOT VALID WITH PROMOTIONS & CLOSEOUTS *VALID ONLY IN VENICE STORE 750ml DOS EQUIS12 PACK $1399DOS EQUIS or SOL6 PACK$59912 PACK adno=54535281 2095 North Beach Rd. 941-475-3500 Englewood Florida Open Daily 11am Flip Flops and Cover-Ups Welcome!!! Summer Happy Hour & Specials Starting in June adno=54535680 adno=720033

PAGE 54

4 Lets Go! E/N/C/V June 13 19, 2018 The 26th Annual Downtown Venice Craft Festival set for Saturday, June 16, and Sunday, June 17, will be featuring dozens of new or returning crafters according to Venice MainStreet Chief Executive Of“cer, Erin Silk. Locals will enjoy shopping for affordable handmade gift items made right here in the USA,Ž said Silk, whose list of popular and returning crafters includes: Janet Campagna, who will be selling custom clothing for infants and children; Mary Lou and Jeff Godrey who create distinctive hats; Chris and Nancy Adamo, who feature inspired jewelry; and Julie Woik, a local author of inspirational books for children. New Crafters offering high-quality items this summer include: Mikiko Kory, leather goods; Carol Prevatt, glassware; and Rocio Montalvo, jewelry. Festival attendees will have an opportunity to meet author Julie Woik in person at her booth where she'll be displaying and selling The Life and Times of Lillly the Lash,Ž a self-esteem and character building series for children. The self-read for the series ranges from ages 4-10; however, my customer base is 0-10 because people love the rhyming storylines, the values that they teach, and the amazing illustrations,Ž explains Woik who just signed a substantial contract with Bendon, a company who licenses with large conglomerates such as Disney, Nickelodeon, Sesame Street, and Star Wars. The Lilly the LashŽ series will be included in their line of social skills books this fall. Leather crafter, Mikiko Kory, moved to the United States from Japan in 2002 to work as a teacher. A student asked her to trade leather working lessons for Japanese language classes, and that's when Kory began studying about leather, now her full-time occupation. I design and produce all of my goods without computer software. I use aniline-dyed leather and vegetable-tanned leather and work with both alcohol and acrylic dyes. I combine the best features of traditional Japanese aesthetic design and American artistic innovation to produce beautiful products that will last for years,Ž explains Kory. From 10 a.m. to 4 p.m. on June 16-17 downtown Venice will be lined with booths providing residents and visitors an opportunity to browse and shop for unique crafts. This pet-friendly, free event will include offerings of live plants, handmade soaps, candles, pottery, beaded utensils, repurposed wooden shutters, original pieces of furniture, and more. The 26th Annual Downtown Venice Craft Festival bene“ts Venice MainStreert, Inc., an organization that since 1988 has operated as a volunteer driven, 501(c)(3) nonpro“t dedicated to enhancing the quality of life in Venice by preserving, protecting and Promoting Historic Downtown Venice. For more information contact erin@venicemainstreet. com. 101 W. Venice Ave, St 23, Venice. Call 941484-6722. View the Venice MainStreet website at www.VisitVeniceFl.org.Made-in-America crafts showcased in VeniceBy CHRIS KOURAPISLET'S GO CORRESPONDENT IF YOUThe 26th Annual Downtown Venice Craft Festival set for Saturday, June 16, and Sunday, June 17 will be featuring dozens of crafters from 10 a.m. to 4 p.m. in downtown Venice. For more information contact erin@venicemainstreet.com. UPCOMING EVENTS July 4 th6:00pm Fireworks show will be streamed live on Facebook. Moes Southwest Grill presents the adno=720731 1380 COLONIAL BLVD, FORT MYERS € 239.278.4422 € BroadwayPalm.com NOW JUN 23Even after his passing, Johnny Cash is still one of the most popular entertainers of all-time. This production paints a musical portrait of The Man in Black that promises to be a foot-stompin, crowd-pleasin salute to this remarkable legend! Featuring over 30 Johnny Cash hits including I Walk the Line Ive Been Everywhere A Boy Named Sue and the title track Ring of Fire .SWFLS PREMIER DINNER THEATRE NOW JULY 22 THE OFF BROADWAY PALM UP NEXT IN THE MAIN THEATRE JUN 28 AUG 11adno=50537984 adno=50537146

PAGE 55

June 13 19, 2018 E/N/C/V Lets Go! 5 A look back at the Pop/Rock music of the 60s, the 70s and 80s By Tom Lovasko Sun CorrespondentTop of Billboard Chart1963 … Its My PartyŽ by Lesley Gore 1973 … My LoveŽ by Paul McCartney & Wings 1983 … Flashdanceƒ What A FeelingŽ by Irene CaraCover Lovers Originals and Cover Songs: Dont Be CruelŽ (Elvis Presley, 1956, and Cheap Trick, 1988); Dont Think Twice (Its All Right)  (Peter, Paul & Mary, 1963, and The Wonder Who?, 1965); Dont Worry BabyŽ (Beach Boys, 1964, and B.J. Thomas, 1977); Give A Little BitŽ (Supertramp, 1977, and Goo Goo Dolls, 2005); I Heard it Through the GrapevineŽ (Gladys Knight & the Pips, 1967, and Creedence Clearwater Revival, 1970); I Like It Like ThatŽ (Chris Kenner, 1961, and Dave Clark Five, 1965); Its All RightŽ (Impressions, 1962, and Huey Lewis, 1993); Kansas CityŽ (Wilbert Harrison, 1959, and Trini Lopez, 1964). Mercy, Mercy, MercyŽ (Buckinghams, 1967, and CannonballŽ Adderley, 1967); One Fine DayŽ (Chiffons, 1963, and Carole King, 1980); Put A Little Love In Your HeartŽ (Jackie DeShannon, 1969, and Annie Lennox/Al Green, 1989); Rock OnŽ (David Essex, 1974, and Michael Damian, 1989); Try A Little TendernessŽ (Otis Redding, 1967, and Three Dog Night, 1969); Tumbling DiceŽ (Rolling Stones, 1972, and Linda Ronstadt, 1978); Your Love Keeps Lifting Me Higher and HigherŽ (Jackie Wilson, 1967, and Rita Coolidge, 1977); You Cant Sit DownŽ (Philip Upchurch Combo, 1961, and Dovells, 1963). READERS ROCK!UPBEATLast week, the trivia question asked: Singer/actress/entertainer Bette Midler had several popular songs in the 1970s and 1980s, but only one that topped the charts. Name her 1989 song from the movie Beaches.Ž Answer: Wind Beneath My WingsŽ Our Weekly Winners Are: Geri Neely and Julie Worth of Venice. Bobby Wrenn, Tom Jones, Barb Wager, and Dave Eraca of North Port. Judi Migdol, Angela Popovich, Dennis Menhart, Gerry Baker, Lenore Arena, and Darlene Barclay of Port Charlotte. Ellyn Nadeau of Rotonda West, Will Johnson of Punta Gorda, Emma Kolanich of Deep Creek, Trudy Yukl of Englewood, and Mike Barry of Ocala. Paul Couture of N. Dartmouth, Massachusetts, and Lee Stein of Arvada, Colorado.This Weeks Question: This R & B singer/saxophonist had two big hit songs in the 60s -ShotgunŽ and What Does It Take (To Win Your Love)Ž Who is he? Bonus: Name his band. Everyone who answers correctly will be named in this section next week. Email responses to upbeat@sun-herald. com by noon this Friday. When I was a little girl, I was obsessed with dinosaurs. Way back then, there really werent rubber scaleddown versions of them like there are now. Maybe there were, but we couldnt afford to buy them. Instead, I would spend hours gluing together models of dinosaurs and then putting them on my dresser, where I could admire my handiwork every night before I went to bed. In my vivid childhood imagination, these massive creatures were my friends, and I read every book I could “nd to learn as much as I could about them. As I grew old(er), my fascination with dinosaurs never waned, and then luckily, my oldest son developed a love for them as well. That led me to take all three of my sons to Dinosaur World, in Plant City, for the “rst time many years ago. Returning there last week was just like going home for me, and not surprisingly, I really enjoyed it. Dinosaur World has hundreds of life-sized dinosaurs scattered among the heavy Florida woods, which makes for a natural-looking setting. There are lots of interactive exhibits and shows, a museum and even a dino-themed playground, as well as lots of picnic tables and places to rest. My “rst stop once inside was the Prehistoric Museum, which holds an assortment of real and cast prehistoric fossils, as well as animatronic dinosaurs. Alongside the exhibits are some cool fact signs. You will learn that: No one really knows what colors the dinosaurs were; No one knows what sounds they make, because the parts of the body that make sound dont fossilize; and amphibians, “sh, insects, birds, mammals and other reptiles lived in the water and air at the same time as dinosaurs, and also became extinct at the same time. There are all kinds of activities to keep a dinosaur a“cionado interested at Dinosaur World. You can take part in a fossil dig or a gem excavation, and can even buy a geode to crack and get at the treasure inside. There is also an interactive Triviasaurus Rex Game Show, as well as a cool Exploration Cave Show, in which paleontologistsŽ talk about how fossils form, and how scientists properly excavate and preserve them. After my day of exploration was through, I spent way more time and money than I should have in the 7,000 square foot gift shop, where there are prehistoric artifacts, geodes, games, jewelry and toy replicas of all your favorite dinosaurs. For the record, during my oldest sons dinosaur phase, he did get all the heavy rubber versions of them to play with. Really, they were for him.Exploring Dinosaur World DebbieFLESSNERCOLUMNIST IF YOUDinosaur World is located at 5145 Harvey Tew Road, in Plant City, and is open daily, from 9 a.m. to 5 p.m. General Admission (including tax) for adults is $17.07. Children ages 3 to 12 are $11.72 and Seniors over 60 are $14.93. For more information, or to buy advance tickets, visit the website at https:// dinosaurworld.com/florida or call 813-717-9865. LIVE LIKE A TOURIST LETS GO PHOTOS BY DEBBIE FLESSNERThe sites alongside the Carnivore Boardwalk are posted as being too graphic for younger children. Theres a fun playground for the little ones. PaleontologistŽ Steveo explains to an interested group of children how fossils are found. MUSICTom MacKnight, a member of the band The Verge, said he linked up with bandmate Johnny McNulty in a unique and serendipitous way. I was friends with a drummer who told me I should meet a guitarist who was new to the area,Ž he said. Johnny and I met for coffee and hit it off immediately. Then I asked him where he moved here from and it was the same town in Fair“eld County, Connecticut, that Im from. We actually had played with a lot of the same musicians. In fact, he was in a well known local band that I came out to see a lot when I was a kid.Ž MacKnight, 57, has been performing since he was a young man. He gave it up for a while to try and do the adult thing,Ž as he put it, but returned to music, which was always his “rst love. I did a lot of recording when I was younger,Ž he said. I moved to Southwest Florida in 2011 to be closer to family and the music scene here, which is so much fun. I couldnt not play.Ž The Verge, which also includes Randy Lindsay on bass and vocals and Chris Dallenbach on drums and vocals, came into existence only last year. Theyre a party classic rock band featuring music from the 70s to today. The many artists covered by the band include Aerosmith, AC/DC, Bad Company, Marhsall Tucker Band, Free, Led Zeppelin, Government Mule, Eric Clapton, Gary Moore, Jeff Beck, Styx, Allman Brothers, Elvin Bishop, Boz Skaggs, Al Green, Billy Idol, The Spinners, David Bowie, Men at Work, Peter Frampton, Stevie Ray Vaughn, Queen, Grand Funk, Joe Walsh, Kenny Wayne Shepard, Shinedown, Tom Petty, Lynryd Skynryd, Isley Brothers, Joe Bonamassa and more. What I like best about our band is we work really well together,Ž MacKnight said. Theres no ego. Johnny and I both play lead guitar, but were practiced enough that hell pull back to let me shine and Ill do the same for him. Audiences really enjoy watching that.Ž MacKnight counted Jimmy Paige, Jeff Beck, Gary Moore and Eric Clapton as guitarists who have most in”uenced him. He said the band mainly performs covers, but has recently started working on original songs as well. If you like to see guys really get into the instruments they play, youll enjoy us,Ž he said. We make the party happen and get everyone into the music.Ž The Verge will perform locally at the Lock N Key in Englewood starting at 7 p.m. on June 8, at the Hoosier Bar in Osprey starting at 8 p.m. on June 16 and July 8 and the Sandbar Tiki & Grille in Englewood at 6 p.m. on June 28. For more information on the band and its upcoming shows, log onto their website at www.thevergeband”.com or visit their Facebook page at www.facebook. com/thevergebandSWFL.Party hearty with The VergeBy STEVEN J. SMITHLETS GO CORRESPONDENT PHOTO PROVIDEDThe Verge, a party classic rock band, features (from left) Johnny McNulty, Chris Dallenbach, Randy Lindsay and Tom MacKnight. IF YOUThe Verge will perform locally at the Lock N Key in Englewood starting at 7 p.m. on June 8, at the Hoosier Bar in Osprey starting at 8 p.m. on June 16 and July 8 and the Sandbar Tiki & Grille in Englewood at 6 p.m. on June 28. For more information on the band and its upcoming shows, log onto their website at www.thevergebandfl.com or visit their Facebook page at www.facebook.com/ thevergebandSWFL. Bluegrass is a uniquely American musical style that features distinctive harmonies with the voices and distinguished finger picking on the instruments. I played music most of my life, but never bluegrass,Ž said Gerdon, 66, an Indiana native who moved to Southwest Florida full time in 2010. I played organ piano, guitar. I was into rock n roll. When we moved to Florida, wed packed the car so tight, I couldnt get my guitar in. A friend gave me a mandolin. When I got down here, I found this community of people playing bluegrass. Turned out, if fit me like a glove. Now, I play it as much as I can. Ive given up golf. Im tired of rock n roll. Its kind of my mission to expose people to this type of music. When you hear it live, you fall in love with it. It just kind of grabs you.ŽPICNICFROM PAGE 1

PAGE 56

6 Lets Go! E/N/C/V June 13 19, 2018 WEDNESDAY OPEN MIC WITH COWBOY JAMES, 8 p.m.-12 a.m. Open Road Bar, 4313 NW Highway 70, Arcadia 863-4940140. J&B ACCOUSTICS, ROBERT & WOLFIE, (live music), 6 p.m.-10 p.m. Englewood Moose 1933, 55 W. Dearborn St., Englewood 941-473-2670. G. YORK WITH HK & TINA NOLAN, (live music), 5 p.m.-8 p.m. Paraiso Mexican Grille and Bar, 2639 Placida Rd., Englewood 941-460-8081. OPEN MIC WITH BUD BUCKLEY (music and standup), signups 6:30 p.m. Firm. 14 artists; 11 minutes each. Open mic at 7 p.m. Common Grounds, 12735 Tamiami Trail, North Port 941-564-8739. MIKE & JOE, (live music), 6:30 p.m.-9:30 p.m. North Port AMVETS, 7050 Chancellor Blvd., North Port 941-429-5403. TONY BOFFA, (live music), 6 p.m.-9 p.m. JDs Bistro and Grille, 1951 Tamiami Trail, Port Charlotte 941-255-0994. WINE AWAY WEDNESDAY all day, DVines Wine & Gift Emporium, 701 JC Center Court #2, Port Charlotte 941627-9463.KARAOKE WITH JEANNIE SMYTH 7 p.m.-10 p.m., Gilded Grape Winery, 4069 Tamiami Trail, Port Charlotte. 941-235-9463.MIKE IMBASCIANI & HIS BLUEZROCKERZ, (live music), 6 p.m.-9 p.m. The Blue Turtle, 139 W. Marion Ave., Punta Gorda 941-637-9477. TOLEDO BLADE, (live music), 8:30 p.m.-12:30 a.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-575-6100. GARY & KERRI, (live music), 6 p.m.-10 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-639-9695. FRANK AMEDEO, (live music), 6 p.m.-9 p.m. Rotonda Elks, 303 Rotonda Blvd., E. Rotonda 941-697-2710. CHRIS BRETT, (live music), 11:30 a.m.-2:30 p.m. Snook Haven Restaurant, 5000 E. Venice Ave., Venice 941-4857221. VARIOUS LIVE MUSIC, 1 p.m.-3 p.m., Senior Friendship Center, 2350 Scenic Drive, Venice 941-493-3065. GENTLEMEN OF JAZZ BAND, (live music) 3 p.m.-5 p.m Centennial Park gazebo, 200 Tampa Ave. W., Venice JAZZ JAM QUARTET, (live music) 5:30 p.m.-8:30 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941484-1889.THURSDAY DJ MIKE, (live music), 7 p.m.-11 p.m. Englewood Moose 1933, 55 W. Dearborn St., Englewood 941-473-2670. MICKEY BASIL (live music), 6:30 p.m.-9:30 p.m. JDs Bistro and Grille, 1951 Tamiami Trail, Port Charlotte 941-2550994. REMEDY, (live music), 8:30 p.m.-12:30 a.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-575-6100. SOME 1s GOT 2, (live music), 6 p.m.-10 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-639-9695. TRIVIA AT THE ELKS 6 p.m.-8 p.m. Venice-Nokomis Elks, 1021 Discovery Way N., Venice 941-486-1854. GULF COAST BANJO SOCIETY, (live music), 11:30 a.m.-1:30 p.m. Snook Haven, 5000 E Venice Ave., Venice 941-485-7221. DICK RIVERS, (live music) 1 p.m.-3 p.m., Senior Friendship Center, 2350 Scenic Drive, Venice 941-493-3065. DEBBIE OPIE COMBO, (live music), 6:30 p.m.-9 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941484-1889. FIVE & DIME BOYS, (live music), 5:30 p.m-9 p.m. Outlook Bar, 889 Venice Bypass, South Venice 941-488-0878. LIVE MUSIC, 11:30 a.m.2:30 p.m., Snook Haven, 5000 E. Venice Ave., Venice 941-4857221.FRIDAYTHE BIRD TRIBE, (live music), 6:45 p.m.-9:45 p.m. Mango Bistro, 301 W. Dearborn St., Englewood 941-6813500. MIKE IMBASCIANI & HIS BLUEZROCKERZ, (live music), Englewoods on Dearborn, 302 W. Dearborn St., Englewood 941-475-7501. TOMMY C. & JUDY LOVE, KENNY ROSE, (live music), 6 p.m.-10 p.m. Englewood Moose 1933, 55 W. Dearborn St., Englewood 941-473-2670. SKUNKY RON, (live music), 7 p.m.-10 p.m. Gulf Cove Moose Lodge 2554, 4212 N. Access Rd., Englewood 941473-9446. ROBERT & WOLFIE, (live music), 6 p.m.-9 p.m. Englewood Eagles 3885, 250 Old Englewood Rd., Englewood 941-4749802. DETROIT STEVE, (live music), 6 p.m.-9 p.m. Portside Tavern, 3636 Tamiami Trail, Port Charlotte 941-629-3055. CRUISIN EDDIE ON KEYBOARD WITH VOCALS (live music), 11:30 a.m.1:30 p.m. In the Cafe at Cultural Center, 2280 Aaron St., Port Charlotte 941-625-4175.DANNY SINOFF JAZZ TRIO (live music), 6:30 p.m.-9:30 p.m. JDs Bistro and Grille, 1951 Tamiami Trail, Port Charlotte 941-255-0994. STEVE WIDMEYER (live music), 7 p.m.-10 p.m. Gilded Grape Winery, 4069 Tamiami Trail, Port Charlotte. 941-235-9463. JOHN PATTI, (live music), 5 p.m.-9 p.m., Fishermens Village, 1200 West Retta Esplanade #57A, Punta Gorda CHRIS BRETT (live music), 5 p.m.-9 p.m. Sandras German Restaurant, 111 West Olympia Ave., Punta Gorda 941-575-0177. MARCIA MUCCI, (live music), 1 p.m.-5 p.m., BITE THE BULLET, 9 p.m.-1 a.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-575-6100. CATEGORY 5 BAND, (live music), 8 p.m. Harpoon Harrys, 1200 West Retta Esplanade, Punta Gorda 941-637-1177. JOE OBRIEN, (live music), 1 p.m.-5 p.m., AMERICAN MADE, 7 p.m.-11 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-639-9695. TWICE AS NICE, (live music), 7 p.m.-10 p.m. Rotonda Elks, 303 Rotonda Blvd., E. Rotonda 941-697-2710. MAHJONG 1 p.m.-4 p.m. Venice-Nokomis Elks, 1021 Discovery Way N., Venice 941486-1854. AL PIERCE LETS DO IT BAND, (live music) 1 p.m.-3 p.m., Senior Friendship Center, 2350 Scenic Drive, Venice 941493-3065. THE ALLEGROS, (live music), 6:15 p.m.-9:30 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941484-1889. FIVE & DIME BOYS, (live music), 6 p.m.-9 p.m. Applebees, 4329 Tamiami Trail, Venice 941-497-7740.SATURDAY TIDAL WAVE BAND, (live music), 6 p.m.-10 p.m. Englewood Eagles 3885, 250 Old Englewood Rd., Englewood 941-474-9802. TERRY HOGAN, (live music), 1 p.m.-5 p.m., ROCKADIALS, SAVANNAH BRADY DUO, 6 p.m.-10 p.m. Englewood Moose 1933, 55 W. Dearborn St., Englewood 941-473-2670. LIVE MUSIC 6:30 p.m.9:30 p.m. Vino Loco Wine & Gourmet, 420 W. Dearborn St., Englewood 941-473-8466. DOOWOP DENNY ROCKIN OLDIES SHOW (live music), 7 p.m.-10 p.m. Saltwater Cafe, 1071 N. Tamiami Trail, Nokomis 941-488-3775. ALICE & FRIENDS (acoustic music), noon-2 p.m. Earth Cafe, 13665 Tamiami Trail, North Port 941-423-6223. SKUNKY RON, (live music), 1 p.m.5 p.m. Gatorz Bar and Grill, 3816 Tamiami Trail, Port Charlotte 941-6255000. TONY BOFFA JAZZ QUARTET (live music), 6:30 p.m.-9:30 p.m. JDs Bistro and Grille, 1951 Tamiami Trail, Port Charlotte 941-255-0994.KARAOKE WITH JEANNIE SMYTH 7 p.m.-10 p.m., Gilded Grape Winery, 4069 Tamiami Trail, Port Charlotte. 941-235-9463.BLUEGRASS FESTIVAL, (live music), noon-4 p.m., BOOMERS BAND, 5 p.m.-9 p.m. Fishermens Village, 1200 West Retta Esplanade #57A, Punta Gorda WINE, CHOCOLATE & CRAFT BEER TASTINGS, 11 a.m.-4 p.m. Punta Gorda Chocolate & Wine, 117 Herald Court, Suite 1112, Punta Gorda 941-505-0479. CHRIS BRETT (live music), 6 p.m.-9 p.m. Sandras German Restaurant, 111 West Olympia Ave., Punta Gorda 941-575-0177. L & M ACCOUSTICS, (live music), 1 p.m.-5 p.m., TRIGGERFISH, 9 p.m.-1 a.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-575-6100. JACK MOSLEY, (live music), 1 p.m.-5 p.m., HIP SQUAD, 7 p.m.-11 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-639-9695. THE FLASHBACKS, (live music), 6:30 p.m.-9:30 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941484-1889. FIVE & DIME BOYS, (live music), 6 p.m.-9 p.m. Daquiri Deck, 300 W. Venice Ave, Venice 941-488-0649.SUNDAYLOU FAUST (live music), 11 a.m.-3 p.m. Vino Loco, 420 W. Dearborn St., Englewood 941-473-8466. BOB TEESDALE, (live music), 2 p.m.-5 p.m. Portside Tavern, 3636 Tamiami Trail, Port Charlotte 941-629-3055. HOT CLUB OF SRQ, (live music), 2 p.m.-5 p.m. Fat Point Brewing, 622 Charlotte St., Punta Gorda 941-347-7208. ONE MAN BAND, (live music), 3 p.m.-7 p.m. Fishermens Village, 1200 West Retta Esplanade #57A, Punta Gorda SUNSETS, (live music), 1 p.m.-5 p.m., MIXED UP DUO, 6:30 p.m.-10:30 p.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-575-6100. DAVID MURABITO, (live music), 1 p.m.5 p.m., SKUNKY RON, 6 p.m.-10 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-639-9695. ALL THAT JAZZ QUINTET (live music), 6 p.m.-9 p.m. Cassariano Italian Eatery, 313 W. Venice Ave., Venice 941-7861000.MONDAY OPEN MUSIC JAM, (live music), 6 p.m Indian mound Park 210 Winson Ave., Englewood. WINGS AND SWINGS 5 p.m.-9 p.m. William Garvey VFW Post 8203, 4860 Trott Circle, North Port 941-4266865. FUN WITH MUSIC (live music), 1 p.m.-3:30 p.m. Cultural Center, 2280 Aaron St., Port Charlotte 941-625-4175. PAT COZAD, (live music), 4 p.m.-7 p.m. Fishermens Village, 1200 West Retta Esplanade #57A, Punta Gorda J&B ACCOUSTICS, (live music), 7 p.m.-11 p.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-575-6100. 3 OF A KIND, (live music), 6 p.m.-9 p.m. Rotonda Elks, 303 Rotonda Blvd., E. Rotonda 941-697-2710. JEFF HUGHES, (live music), 6 p.m.-10 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-639-9695. KITT MORAN QUARTET, (live music), 5:30 p.m.-8:30 p.m. Valentis Allegro Bistro, 1740 East Venice Ave., Venice 941-484-1889. MAHJONG 1 p.m.-4 p.m. Venice-Nokomis Elks, 1021 Discovery Way N., Venice 941486-1854. UPBEAT GANG, (live music) 1 p.m.-3 p.m. Senior Friendship Center, 2350 Scenic Drive, Venice 941-493-3065. KITT & MIKE MORAN TRIO, (live music) 6 p.m.-9 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941-484-1889.TUESDAY FRANK AMADEO, (live music), 6 p.m.-9 p.m. Englewood Eagles 3885, 250 Old Englewood Rd., Englewood 941-474-9802. JERSEY VIC, (live music), 6 p.m.-10 p.m. Englewood Moose 1933, 55 W. Dearborn St., Englewood 941-473-2670. FREE BLUEGRASS MUSIC 6 p.m.-8 p.m. Bay Heights Park, 1000 S. Indiana Ave., Englewood TRIVIA 6 p.m. Englewoods on Dearborn, 362 W. Dearborn St., Englewood 941-4757501. TRIVIA 7 p.m. Englewood Elks, 401 N. Indiana Ave., Englewood 941-474-1404. COUNTRY LINE & COUPLE, (dancing) 9 a.m.-11 a.m. American Legion Post 110, 3152 Harbor Blvd., Port Charlotte 860-917-0793. MICKEY BASIL, (live music), 6:30 p.m.-9:30 p.m. JDs Bistro and Grille, 1951 Tamiami Trail, Port Charlotte 941255-0994. OPEN MIC NIGHT 8 p.m.-11 p.m. Nemos Sports Cafe at Bowland, 3192 Harbor Blvd., Port Charlotte JIMI BANKS, (live music), 6 p.m.-9 p.m. Portside Tavern, 3636 Tamiami Trail, Port Charlotte 941-629-3055. PRO JAM (live music), FREE TEXAS HOLD EM POKER 7 p.m. Porkys Roadhouse, 4300 Kings Highway, Port Charlotte 941-6292114. ALL ABOUT MARCY, (live music), 8:30 p.m.-12:30 a.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-575-6100. CHRIS G., (live music), 11 a.m.-2 p.m. Fishermens Village, Retta Esplanade, Punta Gorda MIXED UP DUO, (live music), 6 p.m.-10 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-639-9695. ENGLISH COUNTRY DANCE PARTY 6:30 p.m.8:30 p.m. Venice Community Center, Room G, 326 Nokomis Ave. S., Venice 857-342-3253. OPEN MIC NIGHT, 6 p.m.-9 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941-484-1889. ROYAL AIRES, (live music) 1 p.m.-3 p.m. Senior Friendship Center, 2350 Scenic Drive, Venice 941-493-3065. CHRIS SMITH COMBO, (live music) 3 p.m.-5 p.m Centennial Park gazebo, 200 Tampa Ave. W., Venice .KARAOKEKARAOKE WITH HEATHER 8 p.m.-midnight, Thursday, Saturday „ Open Road Bar, 4313 NW Highway 70, Arcadia 863-494-0140. KARAOKE WITH BJ THE DJ 6 p.m. Tuesday „ Beyond the Sea Restaurant and Supper Club, 3555 S. Access Rd., Englewood 941-474-1400. KARAOKE WITH ANN AND SONNY, 4 p.m.-7 p.m. Sunday „ VFW, 550 N. McCall Road, Englewood 941-4747516. KARAOKE WITH GIL & RHONDA 6 p.m.-9 p.m. Sunday „ Englewood Eagles, 250 Old Englewood Rd., Englewood 941-474-9802. BUZ KARAOKE 5 p.m.-9 p.m. Monday „ Englewood Moose 1933, 55 W. Dearborn St., Englewood 941-473-2670. TOUCHTUNES KARAOKE 9 p.m. Friday „ The New Faull Inn, 2670 Placida Road, Englewood 941-697-8050. KARAOKE WITH RICH AND BARB 6 p.m.-9 p.m. Wednesday „ Englewood Elks, 401 N. Indiana Ave., Englewood KARAOKE WITH WAMŽ AL & MARILYN 6:30 p.m.-9:30 p.m. Saturday „ American Legion Post 113, 3436 Indiana Rd., Rotonda 941-697-3616. KARAOKE WITH MARK 6 p.m.-9 p.m. Tuesday „ The Olde World Restaurant & Lounge, 14415 Tamiami Trail, North Port 941-426-1155. KARAOKE WITH RON 6 p.m.-9 p.m. Friday „ The Olde World Restaurant, 14415 Tamiami Trail, North Port 941-426-1155. KARAOKE WITH TOM LLOYD, 5 p.m. Thursday „ Sons of Italy, 3725 Easy St., Port Charlotte 941-764-9003. KARAOKE, 6 p.m.-9 p.m. Friday „ Port Charlotte Elks, 1700 Tamiami Trail, Unit F-3, Port Charlotte 941-6257571. KARAOKE, 6 p.m.-10 p.m. Monday-Wednesday; 9 p.m. Friday-Saturday „ Boomers Sports Bar & Night Club, 2360 Tamiami Trail, Port Charlotte 941-743-4140. KARAOKE, 7 p.m.-10 p.m. Monday, Thursday; 9 p.m.-1 a.m. Saturday „ Portside Tavern, 3636 Tamiami Trail, Port Charlotte 941-629-3055. KARAOKE WITH THE CONNECTION 9 p.m.-1 a.m. Friday, Saturday „ Nemos Sports Cafe at Bowland, 3192 Harbor Blvd., Port Charlotte 941-625-4794. G & J KARAOKE 9:30 p.m.-12:30 a.m. Friday „ Chubbyz Tavern, 4109 Tamiami Trail, Port Charlotte 941-6130002. KARAOKE Saturday „ Port Charlotte VFW Post 5690, 23204 Freedom Ave., Port Charlotte 941-467-4447. G & J KARAOKE 6 p.m.-9 p.m. Saturday „ Smoken Pit, 2200 Kings Hwy. #3N, Port Charlotte 941-249-9963. KARAOKE 6:30 p.m-9:30 p.m. Wednesday „ Punta Gorda Elks, 25538 Shore Dr., Punta Gorda 941-637-2606. KARAOKE WITH WAYNES WORLD KARAOKE 7:30 p.m-midnight, Wednesday „ Four Points by Sheraton Punta Gorda Harborside, 33 Tamiami Trail, Punta Gorda 941-637-6770. KARAOKE WITH VALLERIE 5:30 p.m.-9:30 p.m. Wednesday „ Allegro Bistro, 1740 E. Venice Ave., Venice 941-484-1889. KARAOKE WITH AUSTIN 9 p.m.-midnight, Saturday „ Tap & Cork, 101 W. Venice Ave., Venice 941-488-2337. KARAOKE WITH BRUCE SHELLY 6 p.m.-9 p.m. Sunday „ American Legion NO-VEL Post 159, 1770 Venice E. Blvd., Venice 941485-4748. KARAOKE, 6 p.m.-9 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941484-1889.BINGOBINGO, doors open 3 p.m., lighting 5 p.m., game start 6 p.m., Monday „ Moose Club, 3462 Loveland Blvd., Port Charlotte 941-629-1140. BINGO doors open at 4 p.m., early bird 5:45 p.m. Friday „ Englewood Elks, 401 N. Indiana Ave., Englewood 941-223-9798. BINGO 1 p.m. Saturday „ VFW, 550 N. McCall Rd., Englewood 941-474-7516. BINGO 6:30 p.m. Thursday „ Rotonda Elks, 303 Rotonda Blvd. East, Rotonda 941-6972710. BAR BINGO 6 p.m., Tuesday „ American Legion Post 103, 2101 Taylor Road, Punta Gorda 941-639-6337. BINGO 11:30 a.m.-3 p.m. Wednesday „ AMVETS Post 312, 7050 Chancellor Blvd., North Port 941-429-5403. BINGO 10:30 a.m. early bird, 11 a.m. start Wednesday, and 6 p.m. Monday „ American Legion Riders Post 110, 3152 Harbor Blvd., Port Charlotte 941-629-7446. BINGO 5:30 p.m. Friday „ Port Charlotte VFW Post 5690, 23204 Freedom Ave., Port Charlotte 941-467-4447. BAR BINGO, 1 p.m.-4 p.m. Sunday „ Port Charlotte Elks, 1700 Tamiami Trail, Unit F, Port Charlotte 941-6257571. BINGO 6 p.m.-8 p.m. Tuesday „ Eagles, 621 Colonia Lane, Nokomis 941-484-4470. BINGO 6 p.m.-8 p.m. Tuesday „ Venice-Nokomis Elks, 1021 Discovery Way N., Venice 941-486-1854. BAR BINGO 6 p.m.-8:30 p.m. Wednesday „ American Legion NO-VEL Post 159, 1770 Venice E. Blvd., Venice 941485-4748. BINGO 1 p.m.-4:15 p.m., Sunday „ Knights of Columbus Hall, 512 Substation Road, Venice 941-375-8414. OUT AND ABOUTPORT CHARLOTTE EVENTComedy for a Cause cast reveal The kickoff party and unveiling of the Comedy for A Cause cast will be held from 5:30 p.m. to 7:30 p.m. on Wednesday, June 13, at South Port Square, 23023 Westchester Blvd., Port Charlotte. Complimentary food and beverages. Proceeds from Comedy for a Cause support the Charlotte Players, Kids on Stage program and Imagination Library. For more information, call 941-255-1022.PUNTA GORDA EVENTSAmateur Radio Field Day Members of the Peace River Radio Association will be participating in the national Amateur Radio Field Day exercise, June 23…24 at 802 West Retta Esplanade, Punta Gorda. Since 1933, ham radio operators across North America have established temporary ham radio stations in public locations during Field Day to showcase the science and skill of Amateur Radio. This event is open to the public and all are encouraged to attend. Anyone may become a licensed Amateur Radio operator. There are over 725,000 licensed hams in the United States, as young as 5 and as old as 100. For more information about Field Day, contact John Wildeman K4KXX, Field Day Director, jw110946@ gmail.com, 941-916-4085 or visit www.prra.club. Charlotte Idol is back The Charlotte Idol singing competition is back supported by Premier Sponsor Sams Club. Audition night is at 5:30 p.m. on Friday, June 29, at the Charlotte Performing Arts Center (CPAC) in Punta Gorda with emcee Mike Riley. Spectator tickets are just $10. There will be snacks and beverages available for cash purchase the night of the event. Singers that qualify will have the opportunity to compete on “nals night for a chance to win cash prizes. Finals night will be held on Saturday, July 14, at the Charlotte Harbor Event & Conference Center, 75 Taylor St., Punta Gorda and emceed by Jimmy Dean of Harborstyle Magazine. VIP tickets for the “nals are $70 each and doors open at 5 p.m. VIP Tickets include dinner, special seating and pre-show entertainment. General admission tickets are available for $20 and doors for general admission will open at 6 p.m. with cash bar and snacks available for purchase in the concourse. For more information, contact Darcy Woods at Events@ CChomelesscoalition. org or by calling 941-6274313, ext. 134. Singers can register for $20 by emailing CharlotteIdolHC@gmail. com. All proceeds from this event will bene“t the Homeless Coalitions programs and services.

PAGE 57

June 13 19, 2018 E/N/C/V Lets Go! 7 EMBRACE YOUR HEALTHY SELF THIS SUMMERAuthentic Fusion is a boutique YOGA, Wellness & SUP Paddle Board Studio on the Island in Venice, o ering a variety of activities for all ages and every stage of life! We o er Small Group and Private YOGA & TRX Training as well as special wellness workshops and “ tness programs with a variety of teachers in the comfort of our air-conditioned Studio. Enjoy the beauty of Venice and surrounding areas with Yoga at the location of your choice and SUP Paddle Board Lessons and Eco-Excursions. www.authenticfusion.com Dragon” y Ayurveda and Yoga o ers the Ultimate Yoga Experience, with Certi“ ed instructors, a serene atmosphere, and an array of yoga and Ayurvedic services. At Dragon” y, you can engage in all types of Yoga classes and private lessons, including Yoga Therapy, Ayurveda and Ayurveda Consults, and workshops. Dragon” ys School of Yoga promotes a 200-hour yoga Teacher Training. www. dragon” yayurvedayoga.com Did you know that you that 20-30 minutes of laughter exercises can energize you for days after? There are over 50 documented health bene“ ts of practicing Laughter Yoga an exercise of the lungs and ultimately your whole body. You can stand or sit for the vocal exercises that mimic laughter, where no yoga poses, mats or sweating is involved. Rain or shine, join us at the gazebo in Centennial Park, 200 W Venice Ave on the Island of Venice each Saturday morning from 10:30-11:00am. Come and see what all the HoopinessŽ is about! At Peace, Love & Hoopiness Hoop Fitness the “ rst class is always free! Daily HoopŽ classes take place on Nokomis Beach from 8:30 to 9:30am, June through October. www. peaceloveandhoopiness.com Join us at The Power of One on Tuesdays and Thursdays from 9:15am to 11:15am. We o er Yoga for Beginners and Mixed Level with variations. Debbie Downing, Yoga Instructor, will help to create a positive change in your wellbeing. www.thepowerofoneofvenice.com Free Yoga with Elin takes place daily on Venice Beach. Come and treat yourself to sunshine, sand, a great vista, and many perks. Your 30 minute class starts promptly at 8:00am. Evening class takes place at 7:30pm Monday through Thursday. Elin o ers Yoga for all abilities with the main focus on beginners. Bring a towel and a smile. www.yogawithelin. us Bronya Raisley created Cloud 9 Yoga and Personal Training to give back. In todays world of stress-related ailments, health-seeking individuals are looking for alternatives to medication and other unnatural remedies. Cloud 9 is the natural “ x for the bodys needs. www. cloudninevenice.com At Transformation Studio we guide you to develop healthy practices in your life by bringing balance to your mind, body, and spirit. Our studio is a mecca for gyrotonic, pilates, meditation, and womens circles. Bring in this article, and we will honor a 10% discount to the Venice MainStreet readership when purchasing a 3-session package. www.facebook.com/pg/ supportingbodiesinchange Venice Holistic Community Center is a non-pro“ t run by volunteers on Shamrock Boulevard. The center o ers over 20 classes per week, including meditation instruction, reiki, yoga, swing dance, musical events, and healthy eating groups. Our goal is to o er healthy choices for the Venice community. www. veniceholisticcenter.org CRAFT FESTIVAL June 16-17, 10-4pm Venice City Hall JAZZ ON THE AVENUES June 21, 5-8pm DowntownUPCOMING EVENTS SINCE 1987 www.visitvenice” .org/calendarby Heidi Reslow adno=54529801 Breakfast € Lunch € Dinner € Take-Out € Catering 227 W. Miami Ave. € Venice Island € 941-451-8261Mon-Sat 7:30 am 8:00 pm € Sun 7:30 am 2:00 pm BURGUNDY SQUARE CAFE Competitor July 2018 World Lobster Roll Championship Daily Specials Mon Baked Half Chicken $10.99 (dinner only)Tues 2 Eggs, Toast, Coffee $5.95 Wed Soup & 1/2 Sandwich $7.50 (lunch only)Thurs Roast Pork Dinner $10.99 (dinner only)Fri Fried Cod or Shrimp $10.99 Sat Prime Rib & Lobster $20.95 (dinner only)Sun Free Mimosa (with purchase) Cafe € HomeStyle Cooking € Breakfast € Burger € Lunch adno=54533620 Summer Specials H o s p i t a l V o l u n t e e r s o f V e n i c e The Elephant's Trunk Thrift StoreOpen Mon Fri 10am 4pm. Sat 10am 2pmWEEKDAY SPECIALSMONDAYShoes and Hand Bags 50% o TUESDAYAll books 50% o WEDNESDAYFramed Artwork 50% o THURSDAYTapes, CDs, DVDs, Records 50% o FRIDAYAll Clothing 50% o SATURDAYManager's Special!FREE PickupDelivery & Home Staging Available 595 Tamiami Trail S. On the Island Next to Publix www.elephantstrunkthrift.com941-483-3056 50% OFFAny One Non-Sale Item over $10O er Excludes Firm Items. Limit 1 coupon per person/per day. Not Valid with any other o er. Good Thru 7/31/18 adno=54529800 Thanks for Voting us Best BBQ for 17 Years! D ine In € C arry Out € C atering 661 S Tamiami Trail, Venice Island941-483-3137www. g oldrushbb q .com adno=54533604 Try Our New Stevia Sweet BBQ Sauce! www.SteviaSweetBBQ.com Taos Beauty SandalFast Recovery Foamcushioning for lasting cooling comfort. The lightweight outsole is durable & noticeably lighter to take you wherever you need to go. Only the BestB BBootery gy Available in: Black and Black Print, Light Gold Embossed, Taupe Print, and White Metallic adno=54529796 1600 Harbor Drive S., Venice € FinsAtSharkys.com € Reservations: 941.999.FIN S 3-Course Lunch for $16 & Dinner for Only $32 SAVOR SARASOTA EXTENDED adno=54529797 ABBYSONMIAMI.COM220 MIAMI AVE. WEST € VENICE, FL € 9414845187 HAPPY HOUR 3-7 OPEN 7 DAYS & NIGHTS A WEEK 7:30AM-8:30PM ABBYSon MiamiCLASSIC & CONTEMPORARY AMERICAN FARE BREAKFAST, LUNCH & DINNER COCKTAILS adno=54533619 Wine not? CAFE LONGE 239 Miami Ave. West, Venice Island 941.244.2643 € www.cafelonget.com adno=54533627

PAGE 58

8 Lets Go! E/N/C/V June 13 19, 2018 If youve ever wanted to have a meal and listen to live music at a living historical site, a visit to the Bean Depot Caf and Museum in El Jobean is in order. In 1922, a lawyer from New England envisioned a perfect city on the banks of the Myakka River. Joel Bean platted a town with hexagonal circles, central plazas, and 100-foot-wide streets and marketed it to people living in cooler climes as El Jobe-An, the City of Destiny. El Jobean, as the town is now known, is an anagram of Beans full name. Though he built up his town with a post of“ce, general store and hotel and enjoyed almost two decades there, he eventually sold his property in 1942 to Leo Simon, aka Suicide Simon, a daredevil who performed in carnivals and circuses. Today, the property is privately owned and is a designated historical site. But you can still go inside the former post of“ce and general store, since the building now hosts the Bean Depot Caf and Museum. General manager Tim Berini says that the company he works for opened the caf in late 2000, after rehabilitating it. The building is dedicated to Madge Demster, who was the post mistress here from 1923 to 1964,Ž he said. This back part was a general store, post of“ce and jail, and now its a museum.Ž The front part of the old building is where the caf is. The dcor is much what you would expect from an early 20th century structure „ casual, comfortable old Florida,Ž lots of wood, with plastic sheeting instead of glass panes in the dining room windows. There are tables and chairs in the dining room and even more under the shady trees in front. Thats also where you can hear live music from Wednesday through Sunday. Every Wednesday draws a big crowd, because there's something special about Bluegrass Night out under the stars. According to Birini, most of the food served in the caf is homemade, with no MSGs and using real vegetable oil. This is a time period caf,Ž he said. We make our own potato salad, macaroni salad, coleslaw and soups, and we serve Black Angus burgers, shrimp and fish you can get blackened, beer-battered or sauted.Ž Birini said that between the homestyle food, 18 various kinds of beer and exciting entertainment, its no surprise that the Beach Depot has been rated as one of the top restaurant/bars in the area. Its a real honor to have these talented people come here to help us preserve this historic site,Ž he said. And theyre also having some fun while doing it.Ž The Bean Depot Caf and Museum is located at 4370 Garden St., in Port Charlotte. Its open Tuesday through Saturday, from noon to 9 p.m. and Sunday, from noon to 8 p.m. For more information and to see an entertainment schedule, visit the Facebook page or call 941-627-3344.Have a meal and listen to live music at a living historical site, The Bean Depot Caf and MuseumBY DEBBIE FLESSNERLETS GO CORRESPONDENT IF YOU The Bean Depot Caf and Museum is located at 4370 Garden St., in Port Charlotte. Its open Tuesday through Saturday, from noon to 9 p.m. and Sunday, from noon to 8 p.m. For more information and to see an entertainment schedule, visit the Facebook page or call 941-627-3344. UPCOMING EVENTS Happy Fathers Day!Fatherss Day Brunch Menu 10am 1pmCall for ReservationsLunch & Early Dining € 11am to 5pm Happy Hour Daily € 3pm to 6pm Open Mon.-Fri. 11am to 9pm Sat.-Sun. 10am to 9pm 941-698-69007092 Placida Road € Cape Haze Boaters Welcome Located between markers 7 and 8 on the Intracoastal adno=54535733 26TH ANNUAL An Outdoor Craft ShowJune 16th … 17th Sat./Sun. 10am … 4pmFree AdmissionDOWNTOWN VENICECraft FestivalDowntown Venice American Craft EndeavorsArtFestival.com(561) 746-6615adno=54533626 PUBLIC SAFETY APPRECIATION NIGHTCelebrating the hard work and dedication of all who serveCharlotte County Sheri s Explorers Post 29 and Do The Right Thing of Charlotte County, Inc. invite you for our third annual Public Safety Appreciation Night in recognition of our Charlotte County public safety personnel.This event will be held on June 23rd, 2018 at the Charlotte Harbor Event and Conference Center beginning at 6:00pmIt will include a cocktail hour, dinner, and a program honoring our public safety personnel.General admission ticket: $30.00 All proceeds beyond the expense of the event go to Charlotte County Sheri s Explorers Post 29 and Do the Right Thing of Charlotte County, Inc.adno=50536478 For tickets to the event or to become a sponsor, visit our website at www.thankyoucharlotte.com A adno=720038 adno=720045

PAGE 59

June 13 19, 2018 E/N/C/V Lets Go! 9 Each third Saturday of the month, from 5 p.m. to 10:30 p.m., Dearborn Street in downtown Englewood will be roaring with the sounds of motorcycle a“cionados from all over Southwest Florida. The Englewood Moose Riders will be hosting their Englewood Bike Nights, which is a similar event to those held in Cape Coral and Ft. Myers for many years. Norm Coleman, president of Englewoods Moose Riders 1933, said that his chapter had started the event back in December on a smaller scale, but now that the summer is here, the Bike Night will be expanding. Its basically the creation of a destination ride for motorcycle enthusiasts,Ž he said. In most cases its centered around some kind of charity„the Moose is really all about charities, and weve donated to lots of places.Ž Some of the Moose Rider charities that funds from the Bike Nights support are: the Florida Association for Media in Education (F.A.M.E.), Englewood Area Cancer Foundation, Helping Hands, Blanche's Dog Rescue, Dachshund Rescue, Sheriffs Youth Ranch, Mooseheart, Moosehaven and Wreaths Across America. Coleman said the musical lineup at the June 16 Englewood Bike Night will be a big draw. The headliner that night will be Maiden Cane,Ž he said. Well also have the Chris Walker Band and a 16-year-old guitar prodigy named Trey Wanvig and his band. This guy is just a monster on guitar.Ž In addition, Bike Night will feature 28 vendors on site, as well as raf”es and a 50/50 drawing. Since the Moose Riders were “rst formed in 2011, Coleman says that they have collected around $84,000 with their various fundraisers and have donated $70,000 of those funds to charities. The other $14,000 has been used for expenses incurred while presenting the fundraisers. He said that what the group enjoys is combining their love for riding along with their devotion to helping others. Its what we Moose Riders are all about,Ž Coleman said. We are a group of motorcycle enthusiasts who work hard to raise money for out charities, but we also like to have fun while we are doing it.ŽEnglewood will be roaring on Bike NightBy DEBBIE FLESSNERLETS GO CORRESPONDENT IF YOUEnglewood Bike Nights will be along Dearborn Street, in Historic Downtown Englewood. It will be held Saturday, June16, from 5p.m. to 10:30p.m., and every third Saturday of the month following. There is no charge to attend. For more information, visit the website at http:// englewoodbikenights.com. PHOTO PROVIDEDYou never know what cool machines youll see at the Englewood Bike Nights. UPCOMING EVENTS "The Gift"Now Extended at Both LocationsWhy we give "The Gift" 2 for 1To show a sense of COMMUNITY & GRATITUDE to our LOCAL CUSTOMERS during the summer season. To help keep our LOYAL STAFF employed, feeding their families and Paying their bills. River City GrillServing Lunch Mon-Fri 11AM-2:30PMServing Dinner Sun-Sat 5-9 PM131 West Marion Avenue941-639-9080Italia at River CityOpen for Dinner Tues-Sun 5-9pm CLOSED MONDAY127 West Marion Avenue941-639-7655 The GiftBuy One Get One Must mention "The Gift" before ordering or present coupon* Speci“ ed Gift menu items only* Must order a beverage with each dinner In house dining onlyAvailable for Dinner Only € Not available on holidaysCoupon valid through June 30, 2018 € Available at both Restaurants WWW.RIVERCITYGRILLPG.COM WWW.ITALIAPG.COMadno=50536619 adno=50537978 Dont Pay Open Rates for Golf in Summer EVER AGAIN! BUY NOW! or go to bigsummergolf.com adno=50538021 390 Nokomis Ave. S. Venice, FL 941-485-7136 VeniceArtCenter.com SEE ART. FEEL ART. CREATE ART SEE ART. FEEL ART. CREATE ART Whats going on at the Venice Art Center? VAC UNCORKED VAC UNCORKED Step-by-step art instruction with our talented instructors. You and your friends will leave with a masterpiece! No experience necessary. Bring your own beverages and snacks. Kids Camp Classes start in June Kids Camp Classes start in June Schedule now available! Schedule now available! Come by the Venice Art Center for your copy today or visit our website VeniceArtCenter.com Kids Scholarships may be available, please call 941-485-7136 for more information Adult & Teen Classes start in June Adult & Teen Classes start in June Schedule now available! Schedule now available! Come by the Venice Art Center for your copy today or visit our website VeniceArtCenter.com Hot, Hot, Hot!Ž Show Hot, Hot, Hot!Ž Show May 25„July 6 Altman…Vogt Solo Gallery Exhibition: Venice Art Centers Pottery and Sculpture Students Dates vary, for more information visit our website VeniceArtCenter.com or call (941) 485-7136 adno=54533616

PAGE 60

10 Lets Go! E/N/C/V June 13 19, 2018 SEASON TICKET LAUNCH PARTYJUNE 16 9AM-1PMGeorge Mullen Activity Center North Port, FLChipper Jones replica jersey to the irst 500 season ticket deposits placed Free ood Photo opportunity with lie-size bobbleheads Giveaways every hour with a grand prize drawing o a weekend trip to Atlanta with Braves game tickets, hotel and airare / SPRINGTRAINING a j erse y o n t i c k e t w it h l i e-size u r wit h a gran d d e e k en d trip to g ame tic k ets, adno=720712

PAGE 61

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 93 10.33 +14.8sAAR AIR .30 .6 28 47.97 33.92 247 48.43 +23.3ABB Ltd ABB .76e 3.3 ... 28.67 21.92 2495 23.35 -12.9ABM ABM .70 2.3 19 45.12 28.17 1269 31.09 -17.6ADT Inc n ADT ... ... ... 9.12 6.93 3255 8.29 +6.0AES Corp AES .52 4.0 12 13.25 9.86 6054 13.04 +20.4AFLAC s AFL 1.04 2.3 14 46.19 38.31 2369 45.74 AG MtgeIT MITT 1.90 10.0 6 19.95 16.31 74 18.94 -.4AG Mtg pfA MITTpA 2.06 8.1 ... 25.91 24.88 3 25.38 +.1AG Mtg pfB MITTpB 2.00 7.9 ... 25.71 24.50 3 25.18 -.6AGCO AGCO .60 .9 28 75.95 58.12 395 64.05 -10.3AH Belo AHC .32 6.9 ...dd 5.80 4.35 6 4.65 -3.1AK Steel AKS ... ... 22 7.04 4.00 7996 4.80 -15.2AMC Ent AMC .80 5.1 ...dd 25.05 10.80 1595 15.65 +3.6AMCON DIT .72 .9 9 113.60 80.95 82.31 -15.9AMN Hlth AMN ... ... 22 68.20 34.85 360 56.20 +14.1ARC Docu ARC ... ... 14 4.84 1.87 200 2.09 -18.0ASA Gold ASA .04e .4 ...q 12.99 10.12 43 10.50 -7.2AT&T Inc T 2.00f 5.8 13 39.80 31.17 51849 34.35 -11.7AT&T 66 n TBB ... ... ... 26.72 24.47 194 25.27 -3.1A10 Ntwks ATEN ... ... ...dd 8.85 5.63 310 6.35 -17.7AU Optron AUO .18e ... ... 5.35 3.72 388 4.46 +7.2AVX Cp AVX .46 2.9 ...dd 20.22 14.51 123 15.67 -9.4AXA EqH n EQH ... ... ... 22.25 20.39 2400 21.38 AZZ Inc AZZ .68 1.5 20 57.65 39.50 172 44.55 -12.8Aarons AAN .12 .3 10 49.77 34.29 471 43.38 +8.9AbbottLab ABT 1.12 1.8 28 64.60 47.83 4869 62.92 +10.3AbbVie ABBV 3.84f 3.9 18 125.86 69.38 7762 98.91 +2.3AberFitc ANF .80 3.0 18 29.20 8.81 2070 26.64 +52.8AbdAsPac FAX .42 9.4 ...q 5.29 4.42 1522 4.45 -8.8AbdAustEq IAF .70e 11.2 ...q 6.77 5.85 55 6.23 -2.2AbdnChile CH .58e 6.7 ...q 9.64 7.08 163 8.66 -3.0AbdGlbInc FCO .84 10.6 ...q 9.48 7.94 17 7.95 -9.9AbdEMSmC ABE .21e 1.4 ...q 15.82 12.70 14.69 +1.0AbdGChina GCH .03e .2 ...q 14.02 11.06 12.37 -.7AbdnIndo IF .52e ... ...q 8.18 6.88 7.13 -6.7AbdnIsrael ISL .35e 1.1 ...q 21.97 18.10 18.68 -2.4AbdJapnEq JEQ .48e .7 ...q 9.89 8.32 9 9.10 +.9AbdnLatA LAQ 1.21e 1.8 ...q 30.00 22.55 26.38 -1.3AbSingaFd SGF 1.09e 8.0 ...q 13.89 10.86 13.59 +9.4AcadIBD50 FFTY ... ... ...q 35.94 26.80 32.13 -3.2AcadiaRlt AKR 1.08 3.9 24 30.63 21.34 648 27.72 +1.3Accenture ACN 2.66 1.6 29 165.58 119.10 2870 162.84 +6.4AccoBrds ACCO .24 1.8 23 13.98 10.35 273 13.40 +9.8AcmeU ACU .44 1.9 21 28.80 19.00 1 22.65 -3.2AcornInt rs ATV ... ... ... 38.86 9.33 9 30.51 +72.9ActiniumP ATNM ... ... ...dd 1.33 .33 1274 .45 -31.9Act Rep n GOP ... ... ... 23.61 19.73 22.40 +4.3Act Dem n DEMS ... ... ... 21.58 20.01 21.08 -.8Act TxR n TAXR ... ... ... 22.50 19.42 9 21.77 +1.8Actuant ATU .04 .2 80 27.95 21.50 390 25.75 +1.8Acuity AYI .52 .4 14 208.83 109.98 918 123.60 -29.8Acushnet n GOLF ... ... ... 25.39 15.16 100 24.66 +17.0AdaDvsEq ADX 1.32e 1.3 ...q 16.11 14.18 142 15.74 +4.7AdamsNR PEO 1.32e 1.0 ...q 21.48 16.90 55 20.32 +2.4AdmRsc AE .88 2.0 ...dd 50.59 32.80 2 43.40 -.2Adecaogro AGRO ... ... ... 11.15 7.20 263 8.31 -19.6Adient n ADNT 1.10 2.2 ... 86.42 47.03 3818 50.11 -36.3AdtalemGl ATGE .36 .7 20 50.15 30.15 260 49.30 +17.2sAdvAuto AAP .24 .2 24 133.18 78.81 885 133.64 +34.1AdvDisp n ADSW ... ... ... 25.71 21.50 347 23.99 +.2AdvDrainS WMS .32f 1.1 25 31.00 17.90 806 29.30 +22.9Advansx n ASIX ... ... ... 46.51 29.24 193 40.45 -3.9AdvOil&Gs AAV ... ... 5 7.35 2.70 110 3.05 -29.1AdvClayCv AVK 1.13 7.2 ...q 16.80 14.62 85 15.67 -1.3AdvCCvII AGC .56 9.7 ...q 6.49 5.40 71 5.77 -3.7AdvClEnh LCM .84 10.6 ...q 8.87 7.73 29 7.93 -4.9AdSDorWr AADR .32e .5 ...q 64.00 45.81 47 59.07 +.4AdvPerHY HYLD 3.54e 9.6 ...q 37.20 35.62 18 36.93 +2.2AdSNewT n FNG ... ... ... 24.13 19.60 214 22.33 +4.0AdvSh ef n CWS ... ... ... 32.47 27.57 32.18 +2.7AdvS Kor n KOR ... ... ... 32.69 26.11 1 30.14 -2.8sAdvSmCap SCAP ... ... ... 38.81 30.53 0 39.07 +11.6AdvPacFlt FLRT 1.56e ... ...q 50.07 48.78 2 49.25 -.2AdvSSage HOLD .41e .4 ...q 103.68 99.03 99.22 AdvNtMS MINC 1.34e 2.8 ...q 48.92 47.73 35 47.90 -1.0AdvSStarG VEGA ... ... ...q 31.97 28.75 3 31.48 +2.1Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 64.11 2 70.49 -1.3AdvMeidll MATH ... ... ...q 35.56 29.45 33.00 -2.3AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 25.44 -1.7AdMadIntl FWDI .37e 1.2 ...q 33.10 26.74 1 31.35 +.9AdMadDm FWDD .18e .3 ...q 57.19 47.83 0 54.96 +2.8AdvActBear HDGE ... ... ...q 8.91 7.43 84 7.73 -1.4Aecom ACM ... ... 11 39.90 30.15 454 34.41 -7.4AegeanMP ANW .08 8.6 2 6.00 .70 3835 .93 -78.4Aegon AEG .25e 3.9 ... 7.48 4.82 755 6.34 +.6sAegon cap AEH 1.59 6.0 ... 26.35 25.40 89 26.36 +2.1sAegon 6.5 AED 1.63 6.1 ... 26.49 24.55 84 26.56 +2.4Aegon t AEB .77 3.1 ... 25.35 23.55 12 24.79 +2.5Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7AerCap AER ... ... 9 56.26 44.69 674 55.05 +4.6Aerocntry ACY ... ... 3 17.34 10.10 10 14.95 -1.9AerohiveN HIVE ... ... ...dd 6.50 3.02 200 4.17 -28.5AerojetR AJRD ... ... ...dd 36.25 20.17 494 29.93 -4.1Aetna AET 2.00 1.1 18 194.40 149.69 2785 180.68 +.2AffilMgrs AMG 1.20 .7 13 216.99 155.69 330 162.18 -21.0Agilent A .60 .9 78 75.00 58.22 2001 66.32 -1.0Agnico g AEM .44 ... 43 51.86 37.35 1101 45.57 -1.3sAgreeRlt ADC 2.16f 4.0 25 53.79 43.74 125 53.88 +4.7Air Inds AIRI .60 35.5 ... 2.56 1.15 44 1.69 AirLease AL .40 .9 6 50.70 35.75 526 45.07 -6.3AirProd APD 4.40 2.6 25 175.17 140.78 1146 168.00 +2.4AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.3 9 25.30 18.97 585 21.15 -9.6AlaPw pf Q ALPpQ 1.25 4.9 ... 27.05 24.49 5 25.65 -3.5AlamoGp ALG .44f .5 25 120.58 86.41 36 94.55 -16.2AlamosGld AGI .02 .3 ... 8.58 4.83 1889 5.92 -9.1AlaskaAir ALK 1.28f 2.1 8 95.75 57.53 2320 62.28 -15.3AlbnyIn AIN .68 1.1 54 68.85 49.20 103 63.05 +2.6Albemarle ALB 1.34f 1.4 21 144.99 86.75 1585 95.74 -25.1Alcoa Cp AA ... ... 46 62.35 29.64 1562 49.29 -8.5AlexB Inc ALEX .28 1.3 29 30.35 20.83 225 21.49 -22.5Alexanders ALX 18.00 4.7 ... 436.80 332.98 8 380.95 -3.8AlexREE ARE 3.72f 2.9 32 134.37 114.00 609 126.82 -2.9AlxRE pfD AREpD 1.75 5.0 ... 37.59 33.99 4 35.19 -4.9AlexcoR g AXU ... ... ... 1.85 1.10 211 1.35 -15.1AlgonPw n AQN .51f ... ... 11.34 9.49 77 9.57 -14.2Alibaba BABA ... ... 62 211.70 137.40 15873 209.08 +21.3Timmins g TGD/O ... ... 1 .48 tAlio Gld rs ALO ... ... ... 5.74 1.49 263 1.46 -60.2AllegCp Y ... ... ...cc 639.42 521.07 55 586.95 -1.5AllegTch ATI ... ... ...dd 30.25 15.82 1615 28.88 +19.6Allegion ALLE .84 1.0 ... 89.81 73.85 601 82.17 +3.3Allergan AGN 2.88 1.7 11 256.80 142.81 2373 170.96 +4.5Allergn pfA AGNpA 55.00 10.1 ... 907.69 541.23 543.50 -7.3Allete ALE 2.24 3.1 21 81.24 66.64 287 72.40 -2.6AlliCAMun AKP .70 5.4 ...q 14.02 12.49 9 12.96 -4.6AlliData ADS 2.28 1.0 14 278.33 192.02 478 224.53 -11.4AlliBNtlMu AFB .75 6.0 ...q 14.22 12.32 71 12.56 -6.3AlliOne rs AOI ... ... ...dd 30.70 9.85 190 18.00 +35.8tAlliBGlbHi AWF .84 7.2 ...q 13.12 11.59 184 11.60 -9.1AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.57e 8.8 14 29.58 22.55 262 29.25 +16.8AlliantEg s LNT 1.34f 3.4 20 45.52 36.84 1253 39.05 -8.4AlliGlCvInc NCV .78 11.2 ...q 7.28 6.41 284 6.94 -1.3AlliGblCv2 NCZ .69 11.4 ...q 6.49 5.70 175 6.05 -2.6AlliNFJDv NFJ 1.20 9.2 ...q 13.81 12.29 287 13.00 -.4AlliGlEqCv NIE 1.52 6.8 ...q 22.60 19.03 105 22.19 +5.0Allz24Tgt n CBH ... ... ... 10.05 8.75 16 9.31 +2.3AllnzgDI&Cv ACV 2.00 8.4 ...q 23.99 20.03 35 23.70 +8.5AlldCap47 AFC 1.72 6.6 ... 26.31 25.14 4 25.95 +1.8AllisonTrn ALSN .60 1.4 15 45.69 32.93 1428 41.64 -3.3Allstate ALL 1.84 2.0 14 105.36 85.59 2089 93.50 -10.7Allstat pfA ALLpA 1.41 5.5 ... 26.43 24.63 11 25.62 +.1Allstate 53 ALLpB 1.28 4.8 ... 28.29 25.10 21 26.33 +.3Allstat pfC ALLpC 1.69 6.5 ... 27.74 25.48 13 26.01 Allstat pfD ALLpD 1.66 6.3 ... 27.98 25.60 5 26.32 -.3Allstat pfE ALLpE 1.66 6.3 ... 27.70 25.70 28 26.37 +.5Allstat pfF ALLpF 1.56 5.8 ... 27.83 25.02 12 27.00 +1.5AllyFincl ALLY .52 1.9 12 31.29 19.88 2194 26.77 -8.2AlmadM n AAU ... ... ... 1.40 .70 95 .74 -27.9AlpUSQVal QVAL 1.35e 4.2 ...q 33.51 24.74 16 32.47 +5.7AlpValuIntl IVAL 1.35e 4.2 ... 35.03 29.87 11 32.33 -2.2AlpMoIntQ IMOM ... ... ...q 33.00 25.69 12 30.63 +.9sAlpMoUSQ QMOM ... ... ... 32.44 24.73 9 32.57 +13.9AlpArcVl n VMOT ... ... ... 31.39 25.00 8 30.32 +4.6AlphaPro APT ... ... 17 4.25 2.75 22 3.35 -16.3AlpGDDiv AGD .78 7.4 ...q 11.55 9.85 10.54 -2.4AlpGPPrp AWP .60 9.4 ...q 6.98 5.75 6.38 -5.3AlpTotDiv AOD .69 7.7 ...q 10.03 8.39 8.97 -5.3AlpsETF GRI 1.52e 3.5 ...q 47.47 40.28 2 44.18 -1.7AlpsEqSect EQL 1.83e 2.6 ...q 73.29 63.61 4 70.62 +1.6AlpDisrTc n DTEC ... ... ... 29.82 24.40 107 28.82 +14.3sAlpBzSoMed BUZ ... ... ... 37.16 27.95 7 37.29 +16.4AlpsRivFlex RFFC ... ... ... 35.25 30.68 11 35.06 +1.0Alps RivDiv RFDA ... ... ... 33.92 28.16 16 33.16 +4.7AlpRvrCare RFCI ... ... ... 26.24 23.73 44 23.91 -3.2AlpRivUncn RFUN ... ... ... 26.57 25.02 14 25.24 -3.1AlpSprtJG SGDJ ... ... ...q 38.94 27.95 8 29.57 -12.0AlpMedBrk SBIO ... ... ...q 39.50 26.11 31 38.85 +18.5AlpSprotG SGDM .12e .6 ...q 22.94 18.32 7 19.80 -4.4AlpWkplEq EQLT .42e 1.1 ...q 39.15 32.95 1 37.31 +3.0AlpEDvDg EDOG .73e 3.2 ...q 27.38 22.66 7 22.89 -9.9AlpAlerEn ENFR 1.35e 6.1 ...q 24.50 19.24 6 22.08 -4.4AlpIntDvDg IDOG 1.47e 5.2 ...q 30.26 26.05 49 28.11 -1.9sAlpBarr400 BFOR .25e .6 ...q 44.35 36.66 5 44.20 +6.3AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.33 29 24.50 -2.6AlpsDvDog SDOG 1.40e 3.0 ...q 49.27 41.57 90 46.02 +.5AlpAlerMLP AMLP 1.35e 12.7 ...q 12.13 9.01 15200 10.66 -1.2sAlteryx n AYX ... ... ... 40.00 18.37 1417 39.64 +56.9Altice n ATUS ... ... ...dd 31.71 14.60 11790 17.70 -7.2AltisrcAst AAMC ... ... ...dd 116.00 55.00 5 70.40 -13.7AltisResid RESI .60 5.8 ...dd 13.37 9.87 10.37 -12.6Altria MO 2.80f 4.8 18 77.79 53.91 7456 57.88 -18.9AlumChina ACH ... ... ... 23.54 12.13 79 13.07 -27.1ATrFn pfA AFSIpA 1.69 8.7 ... 25.28 13.96 25 19.50 -5.3AmTrF pfB AFSIpB 1.81 9.0 ... 25.23 12.92 9 20.05 -8.3AmTrF pfC AFSIpC 1.91 9.2 ... 25.57 14.91 31 20.65 -8.2AmTrF pf F AFSIpF ... ... ... 24.19 13.93 42 19.94 -2.9AmTrF pfE AFSIpE ... ... ... 26.09 14.80 19 22.82 -.4AmTrFn 7.5 AFST ... ... ... 27.79 23.30 5 25.31 -2.2AmTrFn 55 AFSS 1.81 7.5 ... 26.36 21.41 13 24.21 -3.2AmTrF pfD AFSIpD 1.88 8.8 ... 25.46 14.42 37 21.30 -4.0AmberRd AMBR ... ... ...dd 10.29 6.14 121 9.43 +28.5Ambev ABEV .05e 1.0 9 7.43 4.80 23436 5.05 -21.8AmbowEd n AMBO ... ... ... Ameren AEE 1.83 3.3 20 64.89 51.89 2308 56.06 -5.0Ameresco AMRC ... ... 19 13.20 5.25 69 11.85 +37.8AMovilL AMX .17e 1.1 11 19.91 14.85 2151 15.39 -10.3AmMovl A AMOV ... ... ... 19.87 14.77 4 15.37 -9.6AmAssets AAT 1.08f 2.9 23 41.69 30.62 178 37.58 -1.7AmAxle AXL ... ... 5 20.27 13.38 1343 17.23 +1.2AmCampus ACC 1.84f 4.3 42 49.26 34.52 790 42.50 +3.6AEagleOut AEO .55f 2.2 19 24.83 10.23 3763 24.51 +30.4AEP AEP 2.48 3.9 16 78.07 62.71 4868 63.57 -13.6AEqInvLf AEL .24f .7 21 37.16 24.51 861 35.58 +15.8AmExp AXP 1.40 1.4 16 103.24 81.29 2426 100.73 +1.4AFnclGrp AFG 1.40 1.3 19 121.69 95.19 264 109.80 +1.2AFnclGp 54 AFGE 1.56 6.0 ... 27.53 25.20 9 26.12 -.4AFnclGp 55 AFGH 1.50 5.8 ... 28.40 25.00 15 25.76 -1.8AHm4Rent AMH .20 .9 ... 23.23 18.39 2219 21.14 -3.2AHm4R pfC AMHpC 1.38 4.8 ... 29.10 27.85 28.36 -.3AHm4Rn pfD AMHpD 1.63 6.2 ... 27.73 24.61 2 26.02 -5.0AHm4R pfE AMHpE 1.59 6.3 ... 27.53 24.53 2 25.43 -5.1AH4Rn pfG AMHpG 1.47 6.1 ... 26.38 22.27 11 24.00 -4.6AHm4R pfF AMHpF ... ... ... 26.27 22.43 14 25.13 -1.7AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9AmIntlGrp AIG 1.28 2.3 ...dd 67.30 49.57 4578 54.56 -8.4AmLorain ALN ... ... ...dd .51 .14 31 .18 +.6AMidstrm AMID 1.65 15.4 ...dd 15.25 9.42 78 10.70 -19.9AmrRlty ARL ... ... ...dd 21.57 8.00 4 13.62 +6.0AmRenAs n ARA ... ... ... 24.07 9.91 104 15.70 -9.8AmShrd AMS ... ... 13 4.10 2.25 12 2.75 +5.9AmStsWtr AWR 1.02 1.8 30 60.00 46.62 167 55.46 -4.2AmTower AMT 3.08f 2.2 41 155.28 130.32 2941 141.14 -1.1ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5AVangrd AVD .08 .4 42 24.00 17.00 77 22.75 +15.8AmWtrWks AWK 1.82f 2.3 34 92.37 76.04 771 79.48 -13.1AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.1 34 48.37 39.41 127 41.94 -9.3Ameriprise AMP 3.60f 2.5 12 183.90 125.07 1167 146.87 -13.3AmeriBrgn ABC 1.52 1.7 10 106.27 71.90 1013 88.04 -4.1Ametek AME .36 .5 32 79.32 59.56 650 75.85 +4.7AmiraNatF ANFI ... ... ... 7.05 1.62 125 2.52 -39.6Ampco AP ... ... ...dd 18.60 8.49 42 10.10 -18.5Amphenol APH .92f 1.0 37 93.62 72.35 1365 90.87 +3.5AmpioPhm AMPE ... ... ... 4.95 .38 411 1.87 -54.1AmpSrLn n YESR ... ... ... 28.57 23.85 2 24.63 +.9AmpDivOpt DIVO ... ... ... 30.56 25.82 29.40 +1.4AmplOil n AMLX ... ... ... 15.15 9.17 9.61 -15.7Ampliph rs APHB ... ... ...dd 2.05 .70 118 1.26 +24.8Amrep AXR ... ... 9 7.71 6.44 2 7.00 -.3Anadarko APC 1.00 1.4 83 72.70 39.96 4551 71.35 +33.0Anadrk 18 AEUA 3.75 11.4 ... 41.98 28.60 32.89 -5.1Andeavor ANDV 2.36 1.7 40 151.89 89.58 1717 139.31 +21.8AndeavLog ANDX 4.42f 9.9 22 55.21 40.66 596 44.58 -3.5Anf DvAlt n DALT ... ... ... 10.57 9.62 3 10.22 +.6AnglogldA AU ... ... ... 12.00 8.02 6558 8.58 -15.8ABInBev BUD 3.19e 3.3 24 126.50 91.70 1305 97.65 -12.5Anixter AXE ... ... 14 88.85 56.25 148 65.05 -14.4Annaly NLY 1.20 11.4 12 12.73 9.95 7239 10.52 -11.5Annaly pfC NLYpC 1.91 7.6 ... 26.31 25.00 36 25.29 -.8Annaly pfD NLYpD 1.88 7.4 ... 26.20 24.06 17 25.34 -.1Annaly pfG NLYpG 1.63 6.8 ... 24.83 23.35 99 24.03 -3.0Annaly pfF NLYpF ... ... ... 26.59 24.54 173 25.20 -2.4Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e .8 ... 22.44 14.85 306 19.01 -3.6AnteroMid AM 1.56f 5.0 24 35.10 24.20 482 31.47 +8.4AnteroRes AR 1.00 5.0 42 22.57 16.31 3155 19.99 +5.2Anthem ANTM 3.00 1.3 15 267.95 179.40 1460 231.68 +3.0Anthem un ANTX 2.63 4.6 ... 64.78 47.02 56.86 +1.5Anworth ANH .60 11.9 11 6.35 4.55 376 5.06 -7.0Anwrth pfA ANHpA 2.16 8.1 ... 28.19 25.35 3 26.50 +.2Anwrth pfB ANHpB 1.56 5.9 ... 30.75 24.60 1 26.25 -4.4Anwrth pfC ANHpC 1.91 7.6 ... 25.49 24.46 4 25.25 +.4Aon plc AON 1.60f 1.1 28 152.78 130.87 643 141.87 +5.9Apache APA 1.00 2.3 27 51.21 33.60 7028 42.76 +1.3AptInv AIV 1.52 3.7 24 46.72 37.97 515 41.63 -4.8AptInv pfA AIVpA 1.72 6.6 ... 27.80 25.56 25.90 -5.5ApolloCRE ARI 1.84 9.8 11 19.26 17.56 1485 18.81 +2.0ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.89 24.80 12 25.77 -.2ApolloGM APO 1.95e 6.1 11 37.35 25.61 607 32.00 -4.4ApollG pfA APOpA 1.59 6.2 ... 26.62 23.98 28 25.49 -3.0ApolG pfB APOpB 1.59 6.4 ... 25.04 24.25 57 24.69 -.6ApolloI 43 AIY 1.72 6.8 ... 26.86 25.13 47 25.32 -2.9ApollSrFlt AFT 1.08a 6.5 ...q 18.69 16.08 26 16.64 +2.6ApolloTact AIF 1.20a 7.6 ...q 16.56 15.37 53 15.81 +.4AppHReit n APLE 1.20 6.4 30 20.19 16.72 1110 18.72 -4.0ApldIndlT AIT 1.20 1.6 20 75.40 54.00 99 73.90 +8.5Aptargrp ATR 1.28 1.4 28 96.39 79.97 455 94.15 +9.1sAptiv APTV .22 .2 20 102.13 70.51 1319 101.97 +20.2AquaAm WTR .82 2.4 25 39.55 32.30 560 33.55 -14.5Aquantia n AQ ... ... ... 18.49 9.60 405 11.87 +4.8Acquavnt n WAAS ... ... ... 17.70 10.87 76 15.40 -.8Aramark ARMK .42 1.1 20 46.09 36.29 825 39.35 -7.9sArborRT ABR 1.00f 10.1 8 9.78 7.88 1400 9.89 +14.5sArbor prA ABRpA 2.06 7.9 ... 25.98 24.81 24 26.10 +3.0ArborR pfB ABRpB 1.94 7.7 ... 25.95 24.59 0 25.30 -1.0ArborR pfC ABRpC 2.13 8.2 ... 26.68 25.51 3 25.98 -.8ArborRT 21 ABRN 1.84 7.3 ... 25.87 25.02 25.26 -.7ArcLogist ARCX 1.76 10.7 23 17.17 13.85 16.51 ArcelorM rs MT .10p ... 8 37.50 19.59 1231 33.22 +2.8ArchCoal ARCH 1.60 1.9 8 102.61 60.13 351 84.74 -9.0ArchDan ADM 1.34 3.0 19 46.25 38.59 2396 45.10 +12.5Archrock AROC .48 4.1 32 13.01 8.25 1649 11.75 +11.9 Arconic ARNC .24 1.3 ...dd 31.17 16.66 3406 18.00 -33.9Arconic pf ARNCp 3.75 4.2 ... 92.00 84.56 1 89.75 +4.6Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 35 10.80 6.95 431 7.40 -28.5ArcusBio n RCUS ... ... ... 19.67 13.26 123 16.41 -4.6Ardaugh n ARD .56 3.3 ... 23.72 16.58 107 16.95 -19.7ArdmoreSh ASC ... ... ...dd 9.05 6.40 312 7.50 -6.3AresCmcl ACRE 1.12f 8.1 12 14.01 11.96 58 13.81 +7.1AresDyCr ARDC 1.40 8.6 ...q 16.73 15.48 63 16.34 -.5AresMgmt ARES 1.18e 5.6 14 25.95 17.40 1002 21.25 +6.3AresMg pfA ARESpA 1.75 6.5 ... 27.43 25.31 23 26.90 +1.5tArgan AGX 1.25e ... 8 69.95 36.30 631 37.25 -17.2ArgoGp42 ARGD 1.63 6.5 ... 25.51 25.00 5 25.19 -.3ArgoGpInt ARGO 1.08b 1.7 13 65.90 48.83 169 62.10 +15.8AristaNetw ANET ... ... 55 311.67 141.78 555 274.64 +16.6sArkInnova ARKK ... ... ...q 46.31 28.34 435 46.17 +24.5ArkIndInno ARKQ ... ... ...q 37.14 27.57 21 36.38 +10.4ArkGenom ARKG ... ... ...q 30.51 21.32 90 29.64 +21.0sArkWebX.O ARKW .94p .7 ...q 57.09 34.37 199 57.46 +24.7Ark 3dPr n PRNT ... ... ... 27.21 22.65 26 25.83 +6.0Ark IsrTc n IZRL ... ... ... 22.04 19.16 12 21.05 +3.4ArlingAst AI 2.20 19.7 6 15.03 9.90 550 11.17 -5.2ArlingAst23 AIW 1.66 6.9 ... 25.45 23.58 24.17 -1.1ArlingAst25 AIC 1.69 7.1 ... 24.97 23.05 2 23.95 -1.2ArlAsst pfB AIpB 1.75 7.1 ... 25.85 22.97 2 24.48 -1.8ArmadaHof AHH .80 5.5 19 16.00 12.67 217 14.63 -5.8ArmrR pfA ARRpA 2.06 8.1 ... 25.75 23.71 2 25.47 +.1ArmrR pfB ARRpB 1.97 7.9 ... 25.37 24.09 18 25.02 ArmourR rs ARR 2.72 11.7 6 27.60 21.40 278 23.23 -9.7ArmsFloor AFI ... ... 66 18.60 12.03 66 13.95 -17.6ArmstrWld AWI ... ... 15 65.00 43.40 187 64.80 +7.0ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.0 ...q 19.24 16.98 4 17.66 -1.8ArrowEl ARW ... ... 11 87.26 72.31 523 78.33 -2.6ArwQVMEq QVM ... ... ...q 30.15 24.76 27.99 +1.0ArtisanPtr APAM 2.40a 7.3 22 41.45 29.00 228 32.80 -17.0AskanoG g AKG ... ... ... 1.66 .43 502 1.18 +67.1AsburyA ABG ... ... 11 76.40 49.10 257 74.50 +16.4AshfordHT AHT .48 6.7 ...dd 7.57 5.42 497 7.15 +6.2Ashfrd pfD AHTpD 2.11 8.2 ... 26.17 25.06 1 25.88 +2.8AshfHT pfF AHTpF 1.84 7.9 ... 25.50 22.21 41 23.41 -7.8AshfrH pfG AHTpG 1.84 7.8 ... 25.44 22.23 4 23.62 -6.0AshfrdH pfH AHTpH 1.88 7.9 ... 25.47 22.44 6 23.78 -6.4AshfrdH pfI AHTpI 1.88 7.9 ... 25.16 22.62 16 23.77 -5.3Ashford AINC ... ... 19 109.82 47.03 8 72.77 -21.8Ashland ASH .90m 1.1 44 80.84 59.80 406 79.49 +11.6AsiaPc APB .61e 2.0 ...q 15.71 12.60 2 14.76 +2.4AsiaTigr GRR .07e .6 ...q 11.49 9.99 10.92 +4.9AspenAero ASPN ... ... ...dd 5.58 3.99 113 5.13 +5.1AspenIns AHL .96 2.3 ...dd 52.40 34.80 501 42.35 +4.3Aspen pfC AHLpC 1.49 5.7 ... 28.99 25.21 19 26.22 -3.9AspIns pfD AHLpD 1.41 5.6 ... 26.60 23.71 12 25.01 -3.0AscBnc pfC ASBpC 1.53 5.9 ... 27.50 25.28 9 25.92 -4.6AsscBc pf D ASBpD ... ... ... 26.65 24.08 2 24.92 -4.0AsscdBanc ASB .60 2.1 19 29.03 20.95 1113 28.15 +10.8AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 39.80 32.20 38 38.00 +11.4Assurant AIZ 2.24 2.3 37 106.99 84.34 659 95.95 -4.8AssuredG AGO .64 1.7 7 45.73 32.97 870 37.61 +11.0AsdGMu01 AGOpB 1.72 6.7 ... 26.44 25.36 3 25.84 -.6AsdGMu02 AGOpE 1.56 6.1 ... 26.82 24.81 7 25.71 -1.7AsdGMu03 AGOpF 1.40 5.6 ... 25.81 24.13 6 25.20 +.6AsteriasBio AST ... ... ...dd 3.75 1.20 334 1.85 -17.8AstraZen s AZN 1.37e 3.8 9 37.30 28.43 2378 36.16 +4.2AtHomGr n HOME ... ... 52 39.31 20.07 3328 38.35 +26.2Atento SA ATTO .34p ... 14 12.90 6.68 105 8.05 -20.7Athene n ATH ... ... ... 55.22 43.96 3566 45.32 -12.4AtkoreInt n ATRK ... ... ... 24.48 15.05 411 22.57 +5.2AtlPwr g AT .12 ... ...dd 2.60 1.80 278 2.15 -8.5ATMOS ATO 1.94f 2.3 16 93.56 76.46 399 85.31 -.7tAurynRs n AUG ... ... ... 3.00 1.10 101 1.09 -33.5AutoNatn AN ... ... 13 62.02 38.59 668 49.70 -3.2Autohome ATHM ... ... 19 119.50 43.96 504 115.76 +79.0Autoliv ALV 2.32 1.5 25 160.23 104.56 280 158.98 +25.1AutoZone AZO ... ... 15 797.89 491.13 226 687.54 -3.3Auxilio n AUXO ... ... 32 5.08 3.12 3.47 AvalonHld AWX ... ... ...dd 3.64 1.83 1 2.13 +6.4AvalonBay AVB 5.88 3.5 22 197.76 152.65 843 168.52 -5.5Avangrid n AGR 1.73 3.4 38 54.55 43.13 633 50.14 -.9AvayaHl n AVYA ... ... 19 23.76 19.08 1380 21.75 +8.8AveICSFd ACP 1.44 10.6 ...q 14.93 13.31 13.60 -3.1AveryD AVY 2.26f 2.1 28 123.67 85.69 394 107.41 -6.5Avianca AVH .18e 2.4 ... 9.76 6.40 91 7.54 -6.1AvinoSG g ASM ... ... ... 1.89 1.14 61 1.30 -3.0Avista AVA 1.49f 2.8 29 52.87 41.21 592 52.63 +2.2tAvon AVP ... ... 16 3.89 1.56 5205 1.55 -27.9Axalta AXTA ... ... ... 38.20 27.77 952 31.53 -2.6AXIS Cap AXS 1.56 2.7 ...dd 66.44 47.43 429 57.04 +13.5AXIS pfD AXSpD 1.38 5.5 ... 25.98 23.79 15 25.07 -.6AxisCap pfE AXSpE ... ... ... 25.85 23.39 33 24.87 -1.2Azul n AZUL ... ... ... 35.05 17.19 623 19.36 -18.8AzurePwr n AZRE ... ... ... 18.10 12.53 33 14.70 +3.5B -B&G Foods BGS 1.90f 6.3 9 39.75 22.00 874 30.00 -14.7B2gold g BTG ... ... 67 3.30 2.31 1966 2.68 -13.5BB&T Cp BBT 1.50a 2.8 17 56.31 43.00 3186 54.00 +8.6BB&T pfD BBTpD ... ... ... 25.80 24.87 12 25.66 +.8BB&T pfE BBTpE 1.41 5.5 ... 25.68 24.49 32 25.52 +1.0BB&T pfF BBTpF 1.30 5.2 ... 25.64 23.50 19 24.86 -.7BB&T pfG BBTpG 1.30 5.3 ... 25.85 23.57 14 24.75 -1.6BB&T pfH BBTpH 1.41 5.4 ... 27.33 24.95 22 26.14 -3.2BBVABFrn BFR .25e 1.5 ... 27.45 14.11 529 16.85 -33.1BBX Cap n BBX .03 .3 11 10.17 5.87 179 9.00 +12.9BCE g BCE 3.02 ... ... 49.06 41.01 710 42.53 -11.4BG Staffing BGSF 1.20f 6.0 23 22.49 14.26 51 20.11 +26.2BGCPtrs 42 BGCA 2.03 7.9 ... 26.73 25.25 10 25.78 -.5BHP BillLt BHP 1.66e 3.2 ... 52.17 33.42 1748 51.14 +11.2BHPBil plc BBL 1.66e 3.6 ... 47.92 28.73 1248 46.57 +15.6BP MidPt n BPMP ... ... ... 23.00 16.83 210 21.62 +5.1BP PLC BP 2.38 5.2 25 47.83 33.90 11124 46.12 +9.7BP Pru BPT 3.60e 13.2 5 31.80 18.65 196 27.35 +36.1BRF SA BRFS ... ... ... 15.50 5.55 4594 5.66 -49.7BRT BRT .80f 6.2 11 13.99 7.36 39 13.00 +10.3BT Grp s BT .99e 7.1 ... 21.16 13.53 1478 14.00 -23.2BWX Tech BWXT .64f 1.0 33 72.18 45.79 373 66.79 +10.4B&W Ent n BW ... ... ...dd 12.06 1.61 1246 2.39 -57.9BabShDHi BGH 1.84 9.8 ...q 20.83 18.35 81 18.87 -2.6BadgerMtr s BMI .52 1.2 39 52.10 39.10 82 44.15 -7.6BakHuGE n BHGE .72f 2.1 ...cc 38.59 25.53 4072 34.54 +9.2BallCorp s BLL .40 1.1 19 43.24 35.60 1992 37.82 -.1Ballanty BTN ... ... ...dd 7.15 3.95 0 5.45 +17.2BanColum CIB 1.27e 2.7 ... 51.38 36.38 217 47.09 +18.7BancCalif BANC .52 2.6 15 23.40 17.10 296 19.85 -3.9BcCalif pfC BANCpC 2.00 7.7 ... 27.03 25.46 5 26.00 -.9BcCalif pfE BANCpE ... ... ... 28.59 24.70 2 25.68 -2.8BcCal pfD BANCpD 1.84 7.1 ... 27.08 25.58 4 25.96 -2.2BcBilVArg BBVA .27e 3.7 ... 9.54 6.65 2572 7.23 -14.9BcoBrades s BBDO .02r .4 ... 11.90 6.02 10 6.59 -21.8BcoBrad s BBD .06a .8 ... 11.98 6.68 10859 7.21 -22.6tBcoLatin BLX 1.54 6.0 13 30.50 25.47 155 25.88 -3.8BcoMacro BMA ... ... 30 136.10 69.95 160 80.50 -30.5BcoSantSA SAN .21e 3.8 ... 7.57 5.25 6324 5.64 -13.8BcoSBrasil BSBR .29e 3.5 5 12.11 7.33 2185 8.21 -15.1BcSanChile BSAC .85e 2.7 ... 35.09 24.84 2161 31.64 +1.2BcoChile BCH 2.12e 2.2 ... 106.50 74.23 35 94.92 -1.7BcpSouth BXS .56 1.6 ... 35.55 27.20 460 34.40 +9.4Bcp NJ BKJ .24 1.4 28 18.55 15.15 0 17.50 -4.1BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 5.7 ...q 24.19 19.66 4 22.26 +2.3BkofAm BAC .48 1.6 17 33.05 22.73 49515 29.90 +1.3BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.26 307 25.58 -1.6BkAML pfJ BMLpJ 1.02 4.2 ... 24.60 22.64 18 24.27 +3.8BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 176 25.36 -1.9BkAm pfE BACpE 1.02 5.0 ... 25.09 23.03 7 24.04 +.9BkAm pfI BACpI 1.66 6.5 ... 26.87 25.00 25.70 -2.9BkAm pfL BACpL 72.50 5.7 ... 1352.71 1187.95 2 1266.00 -4.0BkAm pfW BACpW 1.66 6.3 ... 27.53 25.85 110 26.39 -2.8BkAm pfY BACpY 1.63 6.1 ... 27.39 25.82 36 26.66 -1.3BkAm wtA BAC/WS/A ... ... ... 19.88 10.68 19.73 +12.4BkAm wtB BAC/WS/B ... ... ... 3.29 .51 3.24 +51.4BkAm pfA BACpA ... ... ... 27.51 25.25 45 26.12 -3.9BkAm pfC BACpC ... ... ... 27.83 25.41 34 26.18 -4.6BkAML pfL BMLpL 1.02 4.4 ... 25.30 22.14 20 23.30 -.9BkAML pfH BMLpH .77 3.5 ... 23.11 20.09 528 22.27 +3.1BkAML pfG BMLpG .77 3.4 ... 22.97 20.31 1 22.33 +3.1Bk of But n NTB 1.28 2.7 ... 49.36 31.36 171 47.50 +30.9BkHawaii BOH 2.40f 2.8 19 89.09 74.72 209 85.38 -.4BkMont g BMO 3.84e ... ... 84.71 69.27 262 78.08 -2.4BkNYMel BK .96 1.7 14 58.99 49.01 3241 57.67 +7.1BkNYM pfC BKpC 1.30 5.2 ... 26.39 23.75 51 25.22 +.3tBkNova g BNS 3.28f ... 9 66.78 58.22 890 58.15 -9.9How to read the stock tablesSTOCK GLOSSARY „ bt primary exchange listing BATS cld issue has been called for redemption by company d new intraday 52-week low g dividends paid in Canadian funds, PE not shown h -Does not meet continued-listing standards lf late ling with SEC n stock was a new issue in the last year the 52-week high and low gures are calculated from their start date pf preferred stock issue pr preferences rs stock has undergone a reverse stock split, decreasing outstanding shares by at least 50 percent within the past year rt right to buy security at a specied price s historical prices have been adjusted for a split or distribution of 20 percent or more in the last 12 months. wi trades will be settled when the stock is issued wd when distributed wt warrant, allowing a purchase of a stock u new intraday 52-week high un unit, including more than one security v Trading halted on primary market vj company in bankruptcy, receivership or being reorganized under the bankruptcy law this appears in front of the name DIVIDEND FOOTNOTES: a: Extra dividend(s) paid, but are not included; b: Annual rate plus stock dividend; c: Dividend from a liquidating company; e: Declared or paid preceding 12 months; f: Annual rate, increased on last declaration. i: Declared or paid after dividend or split; k: Declared or paid this year, an accumulative issue with dividends in arrears; r: Declared or paid in last 12 months plus stock dividend; m: Annual rate, reduced on last declaration. p: Initial dividend, annual rate unknown; yield not shown. t: Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date PE footnotes q stock is a closed-end fund no P/E ratio shown cc P/E exceeds 99 dd loss in last 12 months 1 „ Name of stock. 2 „ Ticker Symbol company trades under. 3 „ Dividend: A distribution of the companys earnings to shareholders, usually consisting of stock dividends, interest on bonds, or short-term capital gains on the sale of securities usually paid quarterly in the form of cash or stock.4 „ Div. Yield: The dividend divided by the stock price. It helps gauge how well the stock is paying, compared to other investments such as CDs, bonds or savings accounts. 5 „ Price to earnings ratio: The price of a stock divided by its earnings per share. PEs are used to gauge the relative worth of a company stock. When compared to other companies in the same industry, the companies with the lowest PEs are generally earning higher prots.6 „ Range of closing prices in last year.7 „ Sales in thousands (10 = 10,000 shares), and closing price.8 „ Last trading price of the day. 9 „ Percent change for the year. st Arrows, indicate new highs or lows. Underline: indicates top 100 stocks by volume rank. Bold stocks designates which stocks have gone up or down 5% XYZcorp XYZ 1.20 3.6 17 34.09 27.27 2780 33.72 +20.7 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg 2 1 3 4 5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg6 7 9 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg8 Continued on next pageAdvanced 1416 Declined 1408 New Highs 129 New Lows 27 Vol. (in mil.) 3,382 Pvs. Volume 3,209 1,959 1,891 1508 1275 185 30 NYSE NASD Stocks Recap 23,200 24,000 24,800 25,600 26,400 27,200 DJ JFMAM 24,320 24,880 25,440 Dow Jones industrialsClose: 25,320.73 Change: -1.58 (flat) 10 DAYS 6,600 6,900 7,200 7,500 7,800 DJ JFMAM 7,400 7,560 7,720 Nasdaq compositeClose: 7,703.79 Change: 43.87 (0.6%) 10 DAYSDOW 25364.37 25247.04 25320.73 -1.58 -0.01% s s s +2.43% DOW Trans. 11128.35 11026.77 11088.93 +34.20 +0.31% s s s +4.49% DOW Util. 666.30 656.63 665.65 +8.72 +1.33% t t t -7.98% NYSE Comp. 12877.23 12822.93 12844.72 -12.24 -0.10% s s s +0.28% NASDAQ 7708.25 7669.53 7703.79 +43.87 +0.57% s s s +11.59% S&P 500 2789.80 2778.78 2786.85 +4.85 +0.17% s s s +4.24% S&P 400 2008.97 1997.59 2003.97 +3.07 +0.15% s s s +5.44% Wilshire 5000 29138.54 29015.36 29098.02 +71.39 +0.25% s s s +4.69% Russell 2000 1686.37 1674.94 1682.30 +7.62 +0.46% s s s +9.56% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Wednesday, June 13, 2018

PAGE 62

BankUtd BKU .84 1.9 16 44.97 30.37 997 43.66 +7.2BarHarbr s BHB .80f 2.7 20 32.48 25.09 28 29.70 +10.0Br iPthCrd OILB ... ... ... 72.40 42.69 2 66.05 +11.7BarFIEur FEEU ... ... ...q 148.71 111.39 120.10 -9.3BarcFI HY FIGY ... ... ...q 185.67 127.16 159.95 -6.5BarcSPVeq VQT ... ... ...q 181.89 144.10 165.00 +4.2BarSelMLP ATMP 1.17e 5.7 ...q 22.97 17.78 17 20.65 -.5BiP Cmdty DJP ... ... ...q 25.80 21.61 144 25.17 +3.1BarcGsci36 GSP ... ... ...q 17.81 11.96 11 16.93 +8.9BrcEnEu n FLEU ... ... ... 180.26 138.40 3 147.33 -7.4BiPNickel JJN ... ... ...q 17.50 10.29 16.82 +9.3BiPSPBWrt BWV ... ... ...q 80.07 74.34 77.50 -1.3BiP GCrb GRN ... ... ...q 18.41 5.36 17.90 +75.1BiPGbpUsd GBB ... ... ...q 37.80 33.10 36.14 +3.1BiPEurUsd ERO ... ... ...q 46.90 41.22 45.01 +3.2BiP Tin JJT ... ... ...q 50.46 44.15 48.42 +5.5BiPAg JJA ... ... ...q 35.47 29.85 32.12 +5.6BiP Softs JJS ... ... ...q 33.50 28.21 28.21 -11.7BiP PrM JJP ... ... ...q 60.90 54.86 59.06 +1.8BiP Plat PGM ... ... ...q 21.50 17.86 18.68 -.8BiP Lead LD ... ... ...q 66.21 40.75 51.02 -12.5BiP Cocoa NIB ... ... ...q 35.77 21.37 80 28.84 +26.3BiP Alum JJU ... ... ...q 20.10 16.22 20.10 +.8BarcBk prD BCSpD 2.03 7.8 ... 27.24 25.76 58 26.19 -1.8BiPIndMet JJM ... ... ...q 30.93 23.47 29.55 -3.1BiPOpCur ICI ... ... ...q 43.42 35.77 37.90 +5.1BiPAsnGulf PGD .11e .3 ...q 50.00 40.00 40.10 -17.2BiPGems38 JEM 3.18e 10.9 ...q 33.00 28.08 29.20 -.1BiPNG GAZ ... ... ...q .35 .23 .23 BiPEngy JJE ... ... ...q 6.92 4.67 6.54 +3.9BarcBk prA BCSpA 1.78 7.1 ... 25.01 BiP JpyUsd JYN ... ... ...q 57.20 47.55 52.02 +9.4BiPAsia8 AYT 1.21e 2.9 ...q 45.81 38.77 42.16 +.7B iPInvVIX XXV ... ... ...q 45.60 36.44 37.00 -2.6BarcCAPE CAPE ... ... ...q 126.10 106.03 2 123.87 +6.3BiPSPMLP IMLP 1.22e 6.7 ...q 19.89 15.44 0 18.32 +1.9Barclay BCS .15e 1.4 ... 12.55 9.29 2371 10.80 -.9iPthNtGs n GAZB ... ... ... 49.19 36.56 40.03 -2.0BiP SPVix XVZ ... ... ...q 24.56 17.32 18.81 -18.0Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 23.59 16.42 76 17.93 +2.5B iPVxST rs VXX ... ... ...q 56.64 25.59 23153 31.97 +14.5BarcWomLd WIL ... ... ...q 70.29 60.92 66.00 -1.6BaringsCp s MCI 1.20 8.0 ...q 16.36 14.70 41 15.04 -1.4BaringsPt MPV 1.08 7.4 ...q 15.65 13.83 18 14.61 +3.6BarcDisab RODI ... ... ...q 70.27 64.29 70.00 B&N Ed n BNED .60 9.1 ...dd 11.12 4.99 153 6.58 -20.1BarnesNob BKS .60 9.5 ...dd 8.41 4.10 740 6.30 -6.0Barnes B .64f 1.1 55 72.87 52.42 141 59.49 -6.0Barnwell BRN ... ... ...dd 2.95 1.62 4 1.66 -20.2BarrickG ABX .12 .9 27 18.35 11.07 7540 13.16 -9.1BasicEnS XYZ ... ... ...dd .45 BasicEn n BAS ... ... ... 29.58 11.94 341 12.77 -45.6sBaxter s BAX .76f 1.0 36 75.46 58.22 3583 75.35 +16.6BaytexE g BTE ... ... 7 4.85 2.13 1620 4.27 +42.3BeazerHm BZH ... ... 18 23.24 12.68 184 15.96 -16.9BectDck BDX 3.00f 1.3 95 248.39 191.53 1007 233.64 +9.1BectDk pfA BDXA ... ... ... 63.84 54.18 123 60.67 +4.8Belden BDC .20 .3 11 87.15 53.65 575 60.15 -22.1Belden pfB BDCpB ... ... ... 114.45 74.97 61 84.25 -18.2Belltrx g rs BXE ... ... 1 3.16 .99 96 1.05 -39.0Belmond BEL ... ... ...cc 14.20 10.30 238 12.05 -1.6Bemis BMS 1.24 2.9 18 49.84 40.60 273 42.98 -10.1BenchElec BHE .60 2.0 20 35.80 25.75 310 29.40 +1.0Berkley WRB 1.52e 2.0 17 79.74 62.00 272 77.00 +7.5Berkley pfB WRBpB 1.41 5.6 ... 26.21 23.67 11 25.27 +.2Berkly pfC WRBpC ... ... ... 27.24 24.45 9 25.16 -3.9Berkly pfD WRBpD 1.44 5.8 ... 26.92 24.10 16 24.78 -4.4BerkHa A BRK/A ... ... 24 326350.03 250000.00 0 293005.00 -1.5BerkH B BRK/B ... ... 27 217.62 166.64 2845 195.27 -1.5BerkHBcp BHLB .88 2.1 19 44.10 32.85 649 42.35 +15.7BerryPlas BERY ... ... 18 61.71 46.36 1057 47.79 -18.5BestBuy BBY 1.80f 2.4 27 79.90 51.61 3233 74.05 +8.1sBest Inc n BSTI ... ... ... 13.25 8.08 8088 12.53 +39.5BigLots BIG 1.20 2.8 13 64.42 36.20 1580 42.22 -24.8Biglari B BH ... ... 5 269.58 176.19 16 194.22 -22.8Biglari A BH/A ... ... ... 1036.79 961.00 5 970.00 BioAmber BIOA ... ... ...dd 2.88 .16 .16 -60.0sBioRadA BIO ... ... 79 301.58 208.95 84 300.79 +26.0BioRadB BIO/B ... ... 77 296.20 210.71 296.20 +24.3BiohvnPh n BHVN ... ... ... 39.51 16.50 452 37.52 +39.1BioPhrmX BPMX ... ... ...dd .50 .10 3509 .25 +123.6BioTime BTX ... ... 3 3.21 2.08 186 2.29 +6.5BioTime wt BTX/WS ... ... ... .46 .11 .19 +52.0BirksGrp BGI ... ... ... 2.77 1.01 242 1.48 +13.8BitautoH BITA ... ... 35 54.42 18.47 1243 26.82 -15.7BlkHillsCp BKH 1.90f 3.4 17 72.02 50.49 482 56.34 -6.3BlkHCp un BKHU ... ... ... 78.74 56.40 60.71 -8.2BlKnight n BKI ... ... 48 53.00 42.70 311 52.30 +18.5BlkStMin n BSM 1.25 6.7 22 19.03 15.15 130 18.63 +3.8BlackBerry BB ... ... 21 14.55 8.47 4247 12.33 +10.4BlackRock BLK 11.52 2.1 23 594.52 408.62 425 547.11 +6.5tBlrk22Gl n BGIO ... ... ... 10.20 9.07 119 9.08 -7.3BlkBldAm BBN 1.58 7.3 ...q 23.96 21.26 94 21.78 -6.1BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 14.84 +1.9BlkCAIT BFZ .87 6.6 ...q 14.81 12.83 53 13.06 -5.2tBlkCorBd BHK .78 6.1 ...q 14.26 12.71 257 12.70 -9.5BlkCpHiY HYT .84 7.9 ...q 11.47 10.41 178 10.63 -2.8BlkCrdAllo BTZ .97 7.9 ...q 13.66 12.24 154 12.28 -7.8BlkDbtStr rs DSU .82 7.2 ...q 11.86 11.26 48 11.34 -3.1BlkEngyRs BGR 1.32 8.7 ...q 15.63 12.32 99 15.10 +6.5BlkEnhC&I CII 1.20 7.2 ...q 17.08 14.46 106 16.64 +1.6BlkEEqDv BDJ .56 6.0 ...q 9.65 8.03 405 9.29 +.7BlEnhGvIn EGF .66 5.1 ...q 14.14 12.69 1 12.88 -3.9BlkFltRtInc FRA .81 5.7 ...q 14.63 13.70 202 14.07 +2.0tBlkFloatR BGT .70 5.2 ...q 14.33 13.35 54 13.36 -4.0BlkFL2020 BFO .37 2.6 ...q 15.18 13.46 16 14.28 -1.0BlkGlbOp BOE 1.16 10.3 ...q 13.08 10.09 220 11.32 -9.5sBlkHlthSci BME 2.40 6.2 ...q 38.08 32.81 48 38.49 +5.5BlkIT BKT .37 6.5 ...q 6.40 5.70 86 5.74 -7.0BlkIntlG&I BGY .59 10.0 ...q 6.85 5.63 342 5.90 -9.5BlkIQM BKN .74a 5.3 ...q 15.75 13.49 19 13.87 -7.0BlkLtdD BLW .95 6.4 ...q 16.30 14.88 94 14.95 -5.9BlkLTMu BTA .65a 5.8 ...q 12.54 11.09 29 11.25 -6.3BlkMDMB BZM .65 4.1 ...q 15.90 13.02 13.23 -2.9BlkMATxE MHE .70a 5.4 ...q 15.00 12.84 12.95 -7.1BlkMultSec BIT 1.40a 8.0 ...q 18.77 16.56 95 17.48 -3.7BlkMuIntD MUI .59a 4.5 ...q 14.41 12.92 54 13.21 -5.1BlkMuNYInt MNE .69 5.5 ...q 14.45 12.53 15 12.64 -7.1BlkMunihCA MUC .64 4.8 ...q 15.19 12.99 83 13.29 -6.4BlkMunHIQ MFL .86 6.6 ...q 15.33 12.64 106 13.00 -11.1BlMunhNYQ MHN .61a 4.9 ...q 14.58 12.31 21 12.46 -6.9BlMunhNJQ MUJ .71a 5.4 ...q 14.96 13.10 64 13.18 -8.9BlkMunihQ MUS .81 6.5 ...q 14.22 12.28 37 12.48 -6.7BlkMunHQ2 MUE .82 6.7 ...q 14.33 12.03 91 12.15 -12.7BlMunyCAQ MCA .88 6.6 ...q 15.69 13.18 163 13.34 -9.0BlkMunyInv MYF .97 7.0 ...q 17.50 13.61 11 13.82 -6.9BlkMunyIQ MFT .85 6.5 ...q 15.32 12.83 18 13.17 -5.5BlkMYMIQ MIY .83 6.3 ...q 14.35 12.95 21 13.10 -6.4BlMunyNYQ MYN .57a 4.8 ...q 13.43 11.79 112 11.95 -7.5BlkMunyPaQ MPA .86 6.3 ...q 14.91 13.35 8 13.53 -5.7BlMunyQlty MQY .96 6.9 ...q 16.10 13.66 84 13.92 -8.2BlkMuniyQ3 MYI .70 5.6 ...q 14.86 12.36 263 12.60 -8.8BlkMuniast MUA .65a 4.9 ...q 15.84 13.04 47 13.19 -11.9Blk2018 BPK .06 .4 ...q 15.07 14.71 10 15.00 +1.6BlkMu2020 BKK .47a 3.1 ...q 15.84 14.92 13 15.13 +.9BlkMuBdT BBK .76a 5.3 ...q 16.47 13.95 29 14.39 -5.0BlkMuIIQ BAF .82 5.9 ...q 15.58 13.68 28 13.99 -5.5BlkMunIIT BBF .87 6.6 ...q 15.80 12.75 54 13.09 -6.6BlkMuIQT BYM .86 6.6 ...q 15.24 12.92 17 13.13 -7.5BlkMuIT BFK .78 6.1 ...q 14.72 12.67 83 12.89 -8.5BlkMuIT2 BLE .95a 6.8 ...q 15.87 13.31 14.18 -1.7BlkMuTTT BTT .86a 4.0 ...q 23.60 20.98 141 21.51 -3.7BlkMunienh MEN .73a 6.9 ...q 12.46 10.34 31 10.53 -9.7BlkMunihld MHD .89a 5.7 ...q 18.25 14.90 33 15.74 -4.7BlkMunihd2 MUH .81a 5.8 ...q 16.63 13.58 41 13.85 -6.3BlkMunvst MVF .64a 7.3 ...q 10.02 8.58 8.75 -8.9BlkMuniv2 MVT .88a 6.2 ...q 16.13 13.84 18 14.11 -8.7BlkMunyAZ MZA .83 5.5 ...q 17.90 14.50 15.23 -5.8BlMunyldCA MYC .74a 5.8 ...q 15.72 13.10 38 13.40 -9.4BlkMuniyld MYD .80a 6.0 ...q 15.73 13.04 67 13.33 -8.2BlkMunyNJ MYJ .90 6.5 ...q 17.48 13.67 55 13.84 -12.4BlMunQlt2 MQT .80 6.7 ...q 13.91 11.88 49 12.05 -8.0BlkNJMB BLJ .83a 6.1 ...q 16.21 13.37 13.61 -7.6BlkNJIT BNJ .76 5.5 ...q 16.35 13.68 13.76 -8.6BlkNY18 BLH .03 .2 ...q 14.98 14.66 0 14.83 +.9BlkNYMB BQH .74 5.7 ...q 15.65 12.96 2 13.08 -11.1BlkNYIQT BSE .69 5.6 ...q 14.00 12.14 23 12.40 -5.8BlkNYIT BNY .83 6.4 ...q 15.50 12.60 14 12.92 -9.7BlkNYMu2 BFY .84 6.5 ...q 15.90 12.73 12.99 -12.3BlkRsCmdy BCX .79 8.2 ...q 10.50 7.76 221 9.61 -1.6BlkSciTch BST 1.20 3.4 ...q 35.36 22.06 86 35.16 +31.7BlkStMT BSD .78a 6.2 ...q 15.61 12.41 8 12.63 -7.7BlkU&Inf BUI 1.45 7.3 ...q 21.74 19.08 29 19.98 -7.6BlkVAMB BHV .83 5.2 ...q 20.22 15.53 15.94 -7.4BlkstFltRt BSL 1.08 6.0 ...q 18.51 17.01 44 18.00 BlkstGSOSt BGB 1.26 7.9 ...q 16.22 15.51 144 15.92 +1.3Blackstone BX 2.70e 8.2 15 37.52 29.58 3270 32.82 +2.5BlkstnMtg BXMT 2.48 7.8 13 33.08 29.51 756 31.65 -1.6BlkLSCrInc BGX 1.18 6.9 ...q 17.05 15.45 52 16.99 +6.7BlockHR HRB .96 3.2 24 31.80 23.60 6704 29.60 +12.9BlonderT BDR ... ... ...dd 2.20 .38 65 1.06 +74.9BlueAprn n APRN ... ... ...dd 10.10 1.72 2383 3.06 -24.1tBlueCapRe BCRH 1.20 12.4 ...dd 20.20 10.10 63 9.70 -19.5BluegVac n BXG .60 2.7 ... 24.55 13.00 47 21.85 +19.7sBlueLinx rs BXC ... ... 14 46.04 7.57 256 44.01 +350.9BluerkRsd BRG 1.16 12.7 ...dd 13.77 7.02 172 9.14 -9.6BluerkRs pf BRGpA 2.06 8.1 ... 27.00 24.53 2 25.57 -3.1BluerkR pfD BRGpD 1.78 7.8 ... 26.25 20.84 4 22.70 -9.9BluerkR pfC BRGpC 1.91 7.8 ... 26.50 22.48 3 24.61 -3.3BdwlkPpl BWP .40 3.8 10 18.29 9.10 825 10.39 -19.5Boeing BA 6.84 1.8 39 374.48 196.45 2434 370.62 +25.7BoiseCasc BCC .28 .6 17 49.30 27.60 568 47.25 +18.4BonanzaCE BCEI ... ... ...dd 37.50 23.33 221 34.34 +24.5BootBarn BOOT ... ... 13 26.25 6.10 603 23.00 +38.5BoozAllnH BAH .76 1.7 22 45.73 31.06 877 45.07 +18.2BorgWarn BWA .68 1.4 14 58.22 40.00 2714 49.11 -3.9sBostBeer SAM ... ... 34 264.35 128.70 199 273.80 +43.3BostProp BXP 3.20f 2.6 29 131.84 111.57 613 122.07 -6.1BosProp pfB BXPpB 1.31 5.4 ... 26.94 22.69 30 24.08 -4.6BostonSci BSX ... ... 23 37.30 24.54 21955 33.84 +36.5BldrG&IFd BIF .11a 1.0 ...q 11.84 9.54 72 10.79 -2.7BovieMed BVX ... ... ...dd 4.29 2.17 33 3.78 +45.4BowlA BWL/A .68 4.5 42 16.64 13.43 0 15.05 +.3Box Inc n BOX ... ... ...dd 28.68 17.25 3253 26.25 +24.3BoydGm BYD .20 ... 25 40.44 24.17 695 37.13 +5.9BradyCp BRC .83 2.1 25 40.60 31.70 125 39.90 +5.3BraemHot BHR .64 6.1 8 11.34 8.44 165 10.45 +7.4AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6Brandyw BDN .72 4.4 15 18.69 15.21 2591 16.40 -9.8BrasilAgro LND ... ... ... 4.55 3.21 2 3.74 +6.8Braskem BAK .78e 3.4 ... 33.73 19.01 256 22.75 -13.4BridgptEd BPI ... ... 30 15.40 5.31 124 7.28 -12.3BrigStrat BGG .56 3.0 11 27.34 17.11 233 18.84 -25.7sBrightHrz BFAM ... ... 53 107.94 75.65 202 108.09 +15.0BrghtSch n BEDU ... ... ...dd 28.18 11.59 775 18.53 -.7sBrinker EAT 1.52 3.1 16 48.27 29.50 883 49.04 +26.3Brinks BCO .60 .7 ...cc 88.10 65.70 338 80.00 +1.7BrMySq BMY 1.60 3.0 53 70.05 49.96 7364 53.13 -13.3BristowGp BRS .28 2.1 ...dd 18.91 6.36 673 13.08 -2.9BritATob s BTI 2.24e 4.5 ... 71.87 48.71 1607 49.30 -26.4BrixmorP BRX 1.10 6.2 14 20.59 13.74 6628 17.68 -5.3 BroadrdgF BR 1.46 1.3 35 119.99 71.58 1341 116.23 +28.3Brookdale BKD ... ... ...dd 15.32 6.28 1892 9.13 -5.9BrkfdAs g s BAM .60 1.4 14 44.33 37.22 569 41.49 -4.7BrookBus n BBU .25 .6 ... 41.42 26.30 17 40.43 +17.1BrkfDtla pf DTLAp 1.91 7.8 ... 31.31 23.62 15 24.63 -14.5BrkGblInf INF 1.40 11.3 ...q 13.87 11.02 60 12.37 -4.3BrkfInfra s BIP 1.88 4.9 27 46.88 37.27 198 38.01 -15.2BrkRlAs n RA .20p ... ... 24.39 21.06 128 22.90 -2.0BrkfReEn BEP 1.96 6.5 ... 36.00 29.74 122 30.36 -13.0HeliosTR rt HTRr ... ... ... .64 sBrwnBrn s BRO .30 1.1 28 28.63 21.15 876 28.44 BrownFA s BF/A .79 1.5 31 57.70 35.69 97 52.15 +4.3BrownFB s BF/B ... ... 30 59.58 37.71 1433 52.77 Brunswick BC .76 1.1 19 69.15 48.04 949 68.44 +23.9Buckeye BPL 5.05 13.5 12 65.90 35.24 1322 37.36 -24.6sBuckle BKE 1.00e 3.5 15 28.40 13.50 846 28.40 +19.6Buenavent BVN ... ... ...dd 16.80 10.87 444 15.91 +13.0BldBear BBW ... ... 27 11.00 7.25 61 7.70 -16.3BungeLt BG 2.00f 2.9 31 83.20 63.87 735 69.69 +3.9BurlStrs BURL ... ... 33 158.23 79.07 649 156.43 +27.1BylineBc n BY ... ... ... 24.80 19.02 28 22.07 -3.9C -C&J Eng n CJ ... ... ... 36.57 22.99 1144 24.27 -27.5CTrkMH23 MLPC .89e 6.0 ...q 16.87 12.85 14.93 -1.9CtrMillr n MLPE ... ... ... 25.56 19.84 21.05 -9.2sCAE Inc g CAE .36 ... ... 21.44 15.66 93 21.48 +15.7CAI Intl CAI ... ... 7 40.11 19.35 127 24.03 -15.1sCBIZ Inc CBZ ... ... 25 21.60 14.05 345 21.75 +40.8CBL Asc CBL .80 13.9 3 9.67 3.80 9619 5.76 +1.8CBL pfD CBLpD 1.84 9.3 ... 24.96 16.30 265 19.72 -9.8CBL pfE CBLpE 1.66 9.4 ... 25.08 15.06 26 17.69 -19.8CBRE GRE IGR .60 7.9 ...q 8.05 7.17 291 7.61 -3.9sCBRE Grp CBRE .05p ... 19 48.80 34.38 2311 48.74 +12.5CBS A CBS/A .72f 1.4 15 68.86 47.98 7 52.68 -11.9CBS B CBS .72 1.4 12 68.75 47.54 1958 52.38 -11.2CCA Inds CAW ... ... 14 3.81 2.75 1 2.95 -6.3CF Inds s CF 1.20 2.8 ...dd 45.00 26.51 2608 43.55 +2.4CGG rs CGG ... ... 1 7.50 1.88 47 2.57 -42.5CGI g GIB ... ... ... 63.19 49.02 176 62.21 +14.5CIT Grp CIT .64 1.2 21 56.14 43.25 1483 51.73 +5.1CKE Inc CK ... ... ... CKX Lands CKX .12m 1.1 44 12.00 9.60 4 10.50 +3.1CMS Eng CMS 1.43 3.3 26 50.83 40.48 3237 43.30 -8.5CNA Fn CNA 1.20a 2.5 13 55.62 46.09 160 47.99 -9.5CNH Indl CNHI .14e 1.2 ...cc 15.65 10.87 1326 11.88 -11.3CNO Fincl CNO .40f 2.0 13 26.47 19.32 710 19.88 -19.5CNOOC CEO 4.92e 2.9 ... 185.72 108.05 97 172.47 +20.1CNX Midst CNXM 1.30f 6.7 12 21.05 15.25 77 19.37 +15.5CNX Resc CNX .04 .2 ...dd 18.08 11.30 2223 17.10 +16.9ConslCoal n CCR 2.05 12.7 ... 16.65 13.15 6 16.10 +2.9CONSOL n CEIX ... ... 20 48.12 19.51 515 43.15 +9.2CPFL Eng CPL .12e 1.0 ... 17.69 10.63 10 11.90 +3.5sCPI Aero CVU ... ... 18 11.45 7.80 33 11.55 +29.1CRH Med CRHM ... ... ...cc 6.00 1.46 32 3.60 +35.8CRH CRH .72e 1.9 ... 39.32 32.47 405 38.11 +5.6CsopChiA50 AFTY 1.17e 6.8 ...q 20.51 14.76 3 17.11 -2.8Csop ChInt CNHX ... ... ...q 31.99 26.82 27.65 -5.1Csop Csi300 HAHA ... ... ...q 36.52 28.98 31.84 -5.4CSS Inds CSS .80 4.9 ...dd 30.29 15.13 52 16.49 -40.7CTS CTS .16 .5 28 33.95 20.80 66 33.45 +29.9CURO Gp n CURO ... ... 47 24.87 13.50 128 23.05 +63.7CVR Engy CVI 3.00f 7.8 ...cc 47.67 16.75 1014 38.45 +3.2CVR Ptrs UAN .71e 25.9 ...dd 4.20 2.58 327 2.74 -16.5CVR Rfng CVRR 2.95e ... 20 26.00 6.70 1227 22.85 +38.1CVS Health CVS 2.00 3.0 12 84.00 60.14 9760 66.35 -8.5CWA Inco n CWAI ... ... ... 26.93 24.45 24.72 -3.2CYS Invest CYS .88 12.0 7 8.98 6.25 1631 7.34 -8.6CYSInv pfA CYSpA 1.94 7.7 ... 25.73 24.01 1 25.34 +1.3CYSInv pfB CYSpB 1.88 7.5 ... 25.32 23.40 14 24.92 +.6CabGS t34 GYB .83 3.7 ... 23.75 22.03 1 22.66 -1.4CabcoJCP97 PFH 1.91 14.1 ... 18.74 11.00 11 13.55 -8.1CabAT&T34 GYC .83 3.6 ... 24.90 21.30 3 23.17 +2.7CableOne n CABO 7.00 1.0 35 788.00 597.40 63 690.75 -1.8Cabot CBT 1.32f 2.1 18 68.63 50.56 285 63.93 +3.8CabotO&G COG .24 1.0 45 29.57 21.71 6160 23.59 -17.5CACI CACI ... ... 14 170.90 118.10 120 167.70 +26.7Cactus n WHD ... ... ... 37.50 19.18 213 32.66 +61.3CadencB n CADE .13 .4 66 31.44 20.00 1121 30.14 +11.1CaledoMn n CMCL .28 3.1 ... 9.94 5.17 5 8.93 +20.8Caleres CAL .28 .8 16 37.06 22.39 456 34.86 +4.1CalifRes rs CRC ... ... ...dd 41.33 6.47 1452 39.96 +105.6CalifWtr CWT .75 1.9 28 46.15 35.25 160 39.10 -13.8Calix CALX ... ... ...dd 7.95 4.65 88 7.80 +31.1sCallGolf ELY .04 .2 43 20.18 12.04 653 20.12 +44.4CallonPet CPE ... ... 24 14.65 9.34 10217 10.70 -11.9Callon pfA CPEpA 5.00 9.7 ... 53.07 47.11 11 51.75 +.9Calpine CPN ... ... ...dd 15.25 12.86 15.25 +.8CambrE rs CEI ... ... ...dd .45 .08 .10 -19.7Cambrex CBM ... ... 18 62.30 42.55 447 46.35 -3.4CambriaYld SYLD .49e 1.2 ...q 41.00 33.28 5 39.82 +3.7CambFgnY FYLD .75e 2.8 ...q 27.94 23.28 1 26.80 +1.6CambGblV GVAL .54e 2.2 ...q 28.50 23.13 9 24.69 -3.6CamGblMo GMOM .56e 2.0 ...q 29.42 24.76 16 27.84 +1.6CambGlAss GAA .55e 2.0 ... 28.60 25.73 1 27.43 -.2CambrEmS EYLD ... ... ... 38.25 29.46 1 35.22 +1.5CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.39 20 24.78 -4.0CambTail n TAIL ... ... ... 24.75 20.75 6 20.89 -7.5CamValMom VAMO ... ... ...q 28.07 22.55 7 26.66 +6.8CamdenPT CPT 3.08f 3.4 24 96.39 78.19 560 90.97 -1.2Cameco g CCJ .40 ... ... 12.16 7.68 2259 11.86 +28.5CampSp CPB 1.40 4.0 11 55.32 32.63 6449 35.13 -27.0CampWrl n CWH .54 2.2 ... 47.62 18.16 2326 24.91 -44.3Can-Fite CANF ... ... 13 2.75 1.24 193 1.30 -12.2sCdaGoose n GOOS ... ... ... 44.80 16.96 583 44.77 +41.9CIBC g CM 5.32 ... 9 100.01 78.85 201 88.53 -9.1CdnNR gs CNI 1.33 ... ... 85.73 70.59 1760 83.20 +.8CdnNRs gs CNQ 1.34 ... ... 38.20 27.61 3896 33.07 -7.4sCP Rwy g CP 2.60f ... ... 194.74 150.91 381 194.04 +6.2CannaeHl n CNNE ... ... ...dd 21.34 16.16 652 20.64 +21.2Canon CAJ ... ... ... 40.67 32.20 316 33.94 -9.3CantelMed CMD .14e .1 42 130.92 72.82 184 98.19 -4.5CapOne COF 1.60 1.7 21 106.50 76.98 1967 96.27 -3.3CapOne wt COF/WS ... ... ... 63.91 36.19 62.00 +6.9CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 95 25.98 -.8CapOne pfD COFpD 1.68 6.2 ... 27.67 25.82 64 26.94 +.4CapOne pfF COFpF 1.55 5.9 ... 27.31 25.49 21 26.38 -2.4CapOne pfB COFpP 1.50 5.9 ... 25.61 24.91 82 25.50 +.8CpOne pf H COFpH ... ... ... 27.19 25.12 33 26.15 -2.9CapOne pfG COFpG ... ... ... 25.55 23.25 87 24.29 -3.0CapSenL CSU ... ... ...dd 16.72 9.15 196 11.07 -17.9CapInv n CIC ... ... ... 10.10 9.60 12 9.78 +1.0CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.0 13 11.14 8.17 434 9.16 +5.9Capstd pfE CMOpE 1.88 7.4 ... 25.85 24.62 18 25.45 +.4CarboCer CRR ... ... ...dd 12.69 5.83 672 8.98 -11.8CardnlHlth CAH 1.90f 3.6 13 80.37 50.79 3182 53.55 -12.6Care.com CRCM ... ... ...cc 22.92 12.80 285 21.76 +20.6Carlisle CSL 1.48 1.3 19 119.21 92.09 611 110.51 -2.8CarMax KMX ... ... 21 77.64 57.05 1990 73.85 +15.2Carnival CCL 2.00 3.2 16 72.70 60.30 4348 62.17 -6.3CarnUK CUK 1.80f 2.9 ... 72.29 61.14 377 62.63 -5.5CarpTech CRS .72 1.3 44 61.49 35.58 233 56.82 +11.4CarrSrv CSV .30 1.2 17 28.96 23.15 79 25.07 -2.5Cars.cm CARS ... ... ... 32.28 20.94 1647 29.61 +2.7Carters CRI 1.80 1.6 18 129.00 83.84 827 110.54 -5.9sCarvana A n CVNA ... ... ... 37.19 12.17 2168 38.93 +103.6CastleBr ROX ... ... ...dd 1.93 .98 142 1.29 +5.7CastlightH CSLT ... ... ...dd 4.75 3.15 1671 3.85 +2.7Catalent CTLT ... ... 69 47.87 33.42 615 40.21 -2.1CatchMTim CTT .54 4.2 ...dd 13.73 10.81 399 12.92 -1.6Caterpillar CAT 3.12 2.0 19 173.19 102.31 2595 157.49 -.1CatoCp CATO 1.32 5.4 24 25.66 10.76 337 24.41 +53.3CedarF FUN 3.56 5.4 17 72.37 59.66 103 66.52 +2.4CedarRlty CDR .20 4.4 11 6.29 3.54 1181 4.58 -24.7CedarR pfB CDRpB 1.81 7.9 ... 25.64 22.03 28 22.87 -9.5CedrRT pfC CDRpC 1.63 8.0 ... 25.39 18.82 9 20.36 -18.7CelSci wt CVM/WS ... ... ... .09 .00 .04 +115.8Cel-Sci rs CVM ... ... ... 3.69 1.30 185 2.79 +47.6Celanese CE 1.84 1.6 14 118.40 91.15 773 116.03 +8.4Celestic g CLS ... ... 10 14.06 9.79 240 12.42 +18.5Cellcom CEL ... ... 7 10.62 6.40 9 6.50 -36.3Cementos CPAC .50e 4.1 ... 14.11 10.80 12.15 -2.0Cemex CX .29t ... ... 10.37 5.72 4227 6.12 -18.4Cemig pf CIG .08e 4.5 ... 2.93 1.66 3736 1.78 -13.6Cemig CIG/C .08e 4.7 ... 3.16 1.59 11 1.70 -8.0CenovusE CVE .20 ... 7 11.52 6.76 2222 9.81 +7.4sCentene s CNC ... ... 19 122.67 77.97 1542 123.71 +22.6CC MLPInf CEN 1.25 13.3 ...q 11.62 8.12 139 9.39 -5.7CenterPnt CNP 1.11 4.3 19 30.45 24.81 5509 25.91 -8.6CentElBr B EBR/B ... ... ... 9.06 3.76 33 4.22 -37.8CentElecBr EBR ... ... ... 7.86 3.35 353 3.76 -34.0CnEurRusT CEE .56e 2.4 ...q 28.32 20.88 6 23.54 -3.5CFCda g CEF .01 .1 ...q 13.75 11.72 13.50 +.7CenPacFn CPF .84f 2.8 19 33.15 27.34 66 29.52 -1.0CentSecur CET 1.78e .7 ...q 29.00 24.12 6 28.54 +4.2CentrusEn LEU ... ... ...dd 5.14 3.30 5 3.52 -12.2CentCmtys CCS ... ... 16 36.00 21.90 328 31.80 +2.3CntryLink CTL 2.16 12.0 8 25.81 13.16 7682 17.95 +7.6CerdHCM n CDAY ... ... ...dd 38.87 29.68 508 37.62 +23.3Cervecer CCU .35e 1.3 ... 30.35 24.98 298 26.03 -12.0ChannAdv ECOM ... ... ...dd 15.35 8.30 74 14.65 +62.8ChRvLab CRL ... ... 23 119.05 94.15 263 115.96 +5.9ChaseCorp CCF .80f .7 36 129.55 83.35 26 119.40 -.9ChathLTr CLDT 1.32 6.4 28 23.91 17.90 272 20.47 -10.1CheetahM CMCM ... ... ... 18.18 7.54 921 12.13 +.4sChegg CHGG ... ... ...dd 28.92 11.63 2102 29.04 +77.9Chemed CHE 1.12 .3 48 335.99 186.09 150 321.29 +32.2Chemours n CC .68 1.4 13 58.08 34.84 1302 50.08 CheniereEn LNG .56p ... ...dd 68.04 40.36 1224 64.85 +20.4ChenEnLP CQP 2.20 6.1 ...dd 36.82 26.41 290 35.87 +21.0ChenEnHld CQH 2.04f 6.8 29 30.74 24.03 171 29.98 +8.3CherHMtg CHMI 1.96 10.8 4 19.43 16.01 179 18.23 +1.3ChrHMt pfA CHMIpA 2.05 8.0 ... 25.89 24.47 9 25.52 -1.1ChesEng CHK ... ... 8 5.20 2.53 40014 4.81 +21.5ChesEn pfD CHKpD 4.50 8.4 ... 55.98 45.99 2 53.38 +7.4ChesGranW CHKR .32e 20.7 1 2.50 1.20 143 1.53 -17.6ChespkLdg CHSP 1.60 5.0 33 32.84 24.08 296 32.03 +18.2ChespkUtil CPK 1.48f 2.0 21 86.35 66.35 69 74.60 -5.0Chevron CVX 4.48 3.5 56 133.88 102.55 4456 127.08 +1.5ChiRivet CVR .84 2.7 ... 38.09 26.50 0 31.36 -1.4Chicos CHS .34f 3.9 11 10.90 6.96 4815 8.77 -.6Chimera rs CIM 2.00 10.8 8 19.93 15.77 874 18.49 +.1Chimer pfA CIMpA 2.00 7.8 ... 26.74 24.51 9 25.76 -.2Chimer pfB CIMpB 2.00 7.7 ... 26.47 24.88 18 25.90 +.4ChiCBlood CO ... ... 35 14.95 8.54 11.87 +19.3ChinaDEd DL .45e ... 9 10.71 6.61 13 7.58 -18.2ChinaEAir CEA ... ... ... 45.33 24.44 10 43.32 +19.9ChinaFd CHN .55e 2.4 ...q 24.76 18.13 12 22.47 +3.8ChinaGreen CGA .10e 8.1 2 2.11 1.20 32 1.24 -.1ChinaLife s LFC .14e 1.0 ... 17.85 13.48 244 14.25 -8.7ChinaMble CHL 3.50e 7.6 ... 56.93 44.49 369 45.84 -9.3ChiNBorun BORN ... ... 2 1.57 1.10 23 1.32 +5.1ChOnlEd n COE ... ... ... 19.82 9.25 13 11.60 -7.2ChinaPet SNP 3.73e 3.9 ... 105.61 69.60 85 95.36 +30.0ChinaPhH CPHI ... ... ...dd 1.45 .15 160 .25 +42.0ChinRap n XRF ... ... ... 12.86 2.61 96 2.95 -48.4ChinaSoAir ZNH .64e 1.1 ... 70.52 34.27 32 56.29 +8.6ChinaTel CHA 1.21e 2.6 ... 53.78 41.28 32 46.92 -1.2ChinaUni CHU ... ... ... 16.55 11.87 119 13.17 -2.7 ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9ChinaYuch CYD .90e 4.1 7 27.98 16.16 217 21.75 -9.4ChinZenix ZX ... ... ...dd 2.31 .86 4 1.35 +10.9Chipotle CMG ... ... ...cc 470.00 247.52 715 466.30 +61.3ChoiceHtls CHH .86 1.1 40 85.35 59.60 213 81.55 +5.1ChrisBnk CBK ... ... ...dd 1.55 .75 198 .84 -33.9ChubbLtd CB 2.86e 2.2 17 157.50 128.82 1251 132.32 -9.5ChungTel CHT 1.29e 3.5 ... 39.33 33.10 43 36.62 +3.3ChurchDwt s CHD .87f 1.8 ... 54.18 43.21 3585 49.69 -1.0CienaCorp CIEN ... ... 6 27.73 19.40 3694 24.81 +18.5Cigna CI .04 ... 17 227.13 163.02 1436 178.82 -12.0Cimarex XEC .64 .7 19 130.16 82.45 2297 89.88 -26.3CincB pfB CBBpB 3.38 6.8 ... 52.37 48.15 8 50.00 -2.0CinciBell rs CBB ... ... 55 22.20 11.65 647 12.75 -38.8Cinemark CNK 1.28f 3.6 16 44.00 32.03 1480 35.40 +1.7CinerRes CINR 2.27 9.0 13 29.36 22.61 12 25.30 +.8Circor CIR .15 .3 27 66.92 39.84 469 44.82 -7.9sCision CISN ... ... 44 16.54 9.90 259 16.74 +41.0CapAcIII wt CISNW ... ... ... 2.01 1.61 1.88 CitGBP Dl n UGBP ... ... ... 32.62 23.23 1 24.05 -9.1CitCHF Dl n UCHF ... ... ... 32.08 22.60 1 23.97 -9.7Citi GBP n DGBP ... ... ... 24.92 18.65 1 24.52 +15.0CitEUR Dl n UEUR ... ... ... 31.62 21.93 5 23.47 -14.9Citi EUR n DEUR ... ... ... 27.48 18.78 10 25.46 +11.0Citi AUD n DAUD ... ... ... 26.05 18.62 1 23.70 +18.5CitAUD Dl n UAUD ... ... ... 32.65 23.10 1 24.99 -6.4Citi JPY n DJPY ... ... ... 22.83 18.17 22.45 -1.6CitJPY Dl n UJPY ... ... ... 39.22 25.89 1 26.49 -9.4Citi CHF n DCHF ... ... ... 26.77 19.08 25.01 +6.1CitiStratDv DIVC ... ... ...q 37.34 31.11 36.39 +4.0Citigp pfN CpN 1.97 7.3 ... 27.81 25.85 84 26.96 -1.9CgpVelLCrd UWT ... ... ... 42.11 10.01 1829 31.14 +27.1CgpVelICrd DWT ... ... ... 44.68 6.84 4101 8.89 -36.7Citigroup C 1.28 1.9 12 80.70 63.16 13710 67.61 -9.1Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0Citigrp pfC CpC 1.45 5.7 ... 26.16 24.70 12 25.35 -.4Citigp pfJ CpJ 1.78 6.3 ... 30.16 27.59 64 28.25 -2.1Citigp pfK CpK 1.72 6.3 ... 29.99 26.85 69 27.33 -4.2Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3Citigrp pfS CpS 1.58 6.0 ... 27.40 25.44 28 26.24 -2.6Citigrp pfL CpL 1.72 6.7 ... 27.36 25.71 28 25.86 -2.6CitizFincl CFG .52 1.2 13 48.23 31.51 5623 42.21 +.5CitizInc CIA ... ... ...cc 8.87 6.67 44 7.92 +7.8CityOffce g CIO .94 ... 10 13.93 10.03 301 12.49 -4.0CityOff pfA CIOpA 1.66 6.8 ... 26.47 22.78 2 24.39 -3.1Civeo CVEO ... ... ...dd 4.20 1.57 380 3.83 +40.3CivitasSolu CIVI ... ... 31 19.90 11.15 57 16.60 -2.9ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 8.8 ...q 17.55 14.85 7 16.28 -2.3CleanHarb CLH ... ... ...cc 58.28 44.75 194 53.89 -.6ClearChan CCO ... ... ...dd 5.75 3.60 38 4.60 ClrBrEnTR CTR 1.35e 11.7 ...q 13.18 9.50 57 11.55 -.6sClrLgCap n LRGE ... ... ... 32.32 26.78 2 32.40 +10.2ClrbrgMLP CBA .80m 10.1 ...q 9.58 6.53 100 7.93 -4.2ClearEnFd CEM 1.76f 11.8 ...q 17.36 12.10 127 14.90 -2.4ClrbEOpFd EMO 1.47e 12.8 ...q 13.36 9.56 59 11.44 -3.1ClearwPpr CLW ... ... 13 50.60 22.51 177 24.70 -45.6ClevCliffs CLF ... ... 7 9.15 5.60 7493 8.85 +22.7ClipRlty n CLPR .38 ... ...dd 12.88 7.62 42 10.04 +.5Clorox CLX 3.84 3.0 21 150.40 113.57 1341 127.61 -14.2CloudPeak CLD ... ... ...dd 5.70 2.76 358 3.83 -13.9Cloudera n CLDR ... ... ... 22.43 12.57 3616 15.50 -6.2CloughGA GLV 1.44 11.0 ...q 14.39 12.25 82 13.04 -2.2sCloughGEq GLQ 1.38 9.5 ...q 14.39 12.33 105 14.46 +8.2ClghGlbOp GLO 1.20 10.8 ...q 11.67 10.40 187 11.16 +2.6CCFemsa KOF 1.75e 3.0 ... 91.85 57.01 106 58.61 -15.8CocaCola KO 1.56 3.5 75 48.62 41.45 8174 44.41 -3.2CocaCEur n CCE 1.04 2.7 ... 44.75 36.17 951 38.79 -2.7Coeur CDE ... ... 99 9.87 6.71 1917 7.95 +6.0Cohen n COHN .80 7.4 ...dd 12.00 7.50 19 10.79 +34.5CohSClosed FOF 1.04 8.1 ...q 13.52 11.60 117 12.86 -3.4CohStGlbI INB 1.12 11.8 ...q 10.44 9.05 47 9.53 -3.5Cohen&Str CNS 1.32f 3.1 20 47.83 36.29 194 42.00 -11.2CohStInfra UTF 1.60 7.0 ...q 24.61 20.88 235 22.88 -4.7C&SLtDP&I LDP 1.87 7.3 ...q 27.25 24.85 26 25.61 -1.8C&SIncEgy MIE 1.32 12.5 ...q 11.40 8.86 65 10.56 +3.0CohStQIR RQI .96 8.1 ...q 13.19 10.55 188 11.92 -5.8CohStRE RNP 1.48 7.7 ...q 21.98 17.91 93 19.32 -9.2CohStSelPf PSF 2.06 7.6 ...q 29.16 25.16 19 27.10 -4.0CohenStTR RFI .96 7.6 ...q 13.03 11.50 40 12.59 -1.4Colfax CFX ... ... 25 43.29 28.80 786 31.93 -19.4ColgPalm CL 1.68f 2.6 22 77.91 61.28 3340 63.73 -15.5ColNthSC n CLNC ... ... ...dd 21.20 18.16 392 18.98 -7.6ColNrthS n CLNS ... ... ... 14.74 5.28 7120 6.10 -46.5ColNrth pfB CLNSpB 2.06 8.2 ... 25.76 22.26 6 25.28 -.6ColNrth pfD CLNSpD 2.13 8.5 ... 26.46 23.78 25.14 -1.6ColNrth pfE CLNSpE 2.19 8.5 ... 27.52 23.86 6 25.78 -3.0ColNrth pfG CLNSpG 1.88 7.8 ... 27.25 22.49 1 23.99 -4.6ColNrth pfJ CLNSpJ ... ... ... 24.84 21.48 14 22.83 -7.0ColNrth pfI CLNSpI 1.79 7.8 ... 25.94 21.81 12 22.81 -9.4ColNrth pfH CLNSpH 1.78 7.8 ... 26.00 21.61 3 22.78 -8.9Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 1 30.34 +.6Col SusInt n ESGN ... ... ... 32.31 27.17 0 30.03 -1.7Col SusUS n ESGS ... ... ... 32.51 28.62 1 30.25 +2.2ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7Col Bey BBRC .50e 2.8 ...q 20.47 16.86 3 17.96 -2.5ColEmxChi XCEM ... ... ...q 30.22 25.66 0 26.06 -5.8ColQualDv HILO .32e 2.1 ...q 17.10 13.72 2 15.07 -5.2Col EMCns ECON .10e .4 ...q 29.87 24.69 179 25.70 -8.6Col IndiaC INCO .03e .1 ...q 51.06 41.00 4 47.43 -4.4Col IndiaInf INXX .10e .8 ...q 16.79 12.85 4 13.28 -16.3Col IndSC SCIN .17e .9 ...q 25.98 17.47 6 19.21 -18.0ColumbPT CXP .80 3.5 13 23.31 19.55 707 22.66 -1.3ColSelTec STK .92a 4.0 ...q 24.58 20.09 76 22.76 +2.3Comcst29 CCZ 1.58e 2.8 ... 64.00 50.00 57.00 -9.3Comerica CMA 1.36f 1.4 19 102.66 64.04 2144 95.77 +10.3Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3ComfrtS FIX .32 .7 30 48.95 31.90 94 47.90 +9.7ComndSec MOC ... ... ...dd 3.55 1.50 8 1.61 -47.6CmclMtls CMC .48 2.0 50 26.72 17.05 1050 24.35 +14.2CmtyBkSy CBU 1.36 2.2 17 62.39 48.89 167 60.50 +12.6CmtyHlt CYH ... ... ...dd 10.18 3.69 1899 4.45 +4.5CmtyHcT n CHCT 1.60f 5.8 96 30.64 22.41 152 27.82 -1.0CBD-Pao CBD .08e .4 ... 25.90 18.36 296 20.74 -12.0CompDivHd CODI 1.44 8.3 ...dd 18.35 14.60 168 17.40 +2.7ComDivH pf CODIpA 1.81 8.1 ... 25.75 20.01 41 22.22 -9.9CompssMn CMP 2.88 4.2 25 76.65 56.50 359 69.30 -4.1Compx CIX .20 1.5 13 16.63 12.30 8 13.60 +2.3ComstkM rs LODE ... ... ... 1.34 .21 739 .27 -30.8ComstkRs rs CRK ... ... ...dd 11.70 4.01 370 10.80 +27.7ConAgra CAG .85 2.3 17 39.21 32.16 4246 37.70 +.1ConchoRes CXO ... ... 20 163.11 106.73 3106 133.86 -10.9ConcdMed CCM ... ... ...dd 4.29 2.46 2 4.15 +24.6CondHos rs CDOR .78e 7.6 17 11.19 8.13 2 10.28 +3.3sConduent n CNDT ... ... ... 20.66 14.95 733 20.73 +28.3ConocoPhil COP 1.14f 1.6 56 71.71 42.27 8306 69.43 +26.5tConEd ED 2.86 3.9 15 89.70 71.25 2015 72.48 -14.7CnsTom CTO .24 .4 8 67.97 51.02 7 60.90 -4.1ConstellA STZ 2.96f 1.3 20 236.62 180.13 1531 229.71 +.5ConstellB STZ/B 2.68f 1.2 27 234.00 181.90 1 230.00 +1.1Constellm CSTM ... ... ... 14.10 6.60 410 12.55 +12.6CnE pfB CMSpB 4.50 4.4 ... 105.95 101.10 1 102.10 -1.8ContainStr TCS ... ... 17 8.56 3.53 206 8.14 +71.7Contango MCF ... ... ...dd 6.93 2.22 255 4.61 -2.1sContlBldg CBPX ... ... 22 32.05 21.00 130 32.05 +13.9ContMatls CUO ... ... ...dd 24.60 16.00 2 16.50 -13.2ContlRescs CLR ... ... ...cc 69.91 29.08 1551 65.10 +22.9Cnvrgys CVG .44f 1.8 16 26.66 21.13 661 24.21 +3.0CooperCo COO .06 ... 86 260.26 216.47 502 228.00 +4.6CooperTire CTB .42 1.6 20 40.78 22.58 535 26.90 -23.9sCooperStd CPS ... ... 15 137.82 95.33 220 139.21 +13.6CopaHold CPA 3.48f 3.4 12 141.34 99.76 349 103.13 -23.1Copel ELP .26e 4.4 ... 9.69 5.47 408 5.92 -22.4CoreLabs CLB 2.20 1.8 69 130.34 86.55 271 125.10 +14.2CoreMold CMT .05 ... ... 24.50 13.53 53 14.55 -32.9CorePtLd n CPLG ... ... ... 28.30 25.25 1833 25.99 -6.8Corecivic CXW 1.72 8.0 13 29.23 18.61 576 21.42 -4.8sCoreLogic CLGX ... ... 24 54.93 42.00 271 55.48 +20.1CorEn pfA CORRpA 1.84 7.3 ... 26.93 24.50 5 25.10 -2.5CorEnInf rs CORR 3.00 8.2 15q 39.42 31.50 36 36.54 -4.3CoreSite COR 4.12f 3.8 40 120.85 89.76 224 107.86 -5.3Corindus n CVRS ... ... ...dd 2.25 .66 1039 .79 -21.8CorMedix CRMD ... ... ...dd .78 .17 2087 .28 -44.6CrnstTotR CRF 3.35 22.7 ...q 16.72 13.62 340 14.78 -3.3CrnrstnStr CLM 3.40 22.8 ...q 16.59 13.10 678 14.89 -3.7Corning GLW .72 2.5 ...dd 35.10 26.11 3158 28.60 -10.6CpBT JCP JBN 1.75 14.1 ... 16.50 9.92 4 12.42 -1.2CorpCapT n CCT 1.61 9.7 ... 19.00 14.43 597 16.60 +3.9CorpOffP OFC 1.10 4.0 14 35.93 24.55 557 27.75 -5.0Cort1Aon27 KTN 2.05 6.4 ... 35.11 30.31 1 31.95 -2.4CortsJCP97 KTP 1.91 14.0 ... 18.00 11.06 14 13.60 -4.7CortsJCP JBR 1.75 14.1 ... 16.49 9.82 8 12.41 -.6CortsPE KTH 2.00 6.0 ... 34.50 30.26 33.46 +3.5Cosan Ltd CZZ .26e 3.1 ... 11.89 5.63 2143 8.51 -12.3Costamre CMRE .40 5.2 ... 7.78 5.45 783 7.63 +32.2Costam pfB CMREpB 1.91 7.9 ... 27.43 22.95 1 24.16 -3.5Costmr pfC CMREpC 2.13 8.5 ... 26.24 23.61 8 25.12 -1.3Costam pfD CMREpD 2.19 8.5 ... 26.89 24.36 6 25.80 -.1Cotiviti n COTV ... ... ... 45.97 30.84 260 39.57 +22.9Cott Cp COT .24 1.5 ...cc 17.78 13.70 324 16.25 -2.5Coty COTY .50 3.5 ... 21.68 12.92 8250 14.23 -28.5Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 25.72 -2.6sCousPrp CUZ .26f 2.6 15 9.84 8.23 4100 9.83 +6.3CovantaH CVA 1.00 6.1 ...dd 17.30 13.00 584 16.35 -3.3CovrAll n COVR ... ... ... Crane CR 1.40 1.6 29 102.65 71.23 147 85.35 -4.3CrwfdA CRD/A .28 3.6 56 9.95 6.78 55 7.82 -8.0CrwfdB CRD/B .20 2.5 56 12.40 7.54 36 7.88 -18.1Credicp BAP 8.57e 3.7 ... 239.54 175.91 588 231.22 +11.5CS EnEur50 FIEU ... ... ...q 153.69 109.31 0 127.98 -6.8sCS FILgCG FLGE ... ... ...q 267.14 174.54 2 266.51 +16.8CS LgSh n CSLS ... ... ... 27.99 CrSuisInco CIK .26 8.4 ...q 3.50 3.13 443 3.15 -4.8CS InvBr n DBRT ... ... ... 85.47 24.48 26.38 -47.4CS LgBrnt n UBRT ... ... ... 316.38 115.89 0 272.83 +52.9CS MthlMtg REML ... ... ... 33.50 22.00 9 27.00 -11.8CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 151.00 49.72 62.90 -13.5CS CrdeOil OIIL ... ... ... 43.86 25.46 39.88 +13.3CS MAsHi MLTI 1.30e ... ... 29.48 27.00 3 28.05 +.2CS SP mlp MLPO 1.12e 7.8 ... 16.20 13.92 14.33 +.4CredSuiss CS 1.22e 7.7 ... 19.98 13.71 1951 15.78 -11.6CrSuiHiY DHY .29 10.9 ...q 2.91 2.56 239 2.65 -6.7CrescPtE g CPG .12 1.6 42 9.25 6.40 1082 7.62 CrestEq rs CEQP 2.40 7.1 ...dd 35.65 20.00 508 33.60 +30.2InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.10m 12.5 38 29.80 15.50 175 16.86 -29.0CrosTim CRT 1.02e 7.2 14 15.72 12.99 7 14.13 -3.8CrwnCstle CCI 4.20 4.0 ...cc 114.97 93.14 2967 104.68 -5.7CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1023.93 2 1049.00 -7.4CrownHold CCK ... ... 18 62.27 42.63 1426 45.53 -19.1Cryolife CRY .12 .4 67 28.45 16.80 125 28.00 +46.2CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3CubeSmart CUBE 1.20 3.8 29 31.77 22.83 1229 31.53 +9.0Cubic CUB .27 .4 ...dd 72.43 39.58 175 68.50 +16.2CullenFr CFR 2.68f 2.3 21 121.66 81.09 325 114.20 +20.7CullnF pfA CFRpA 1.34 5.3 ... 25.96 24.11 5 25.05 -.3Culp Inc CULP .36f 1.2 16 34.05 26.15 17 30.90 -7.8 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Wednesday, June 13, 2018

PAGE 63

Cummins CMI 4.32 3.0 40 194.18 140.60 1175 143.59 -18.7CurEuro FXE ... ... ...q 120.65 107.60 111.89 -3.2CurAstla FXA .62 .8 ...q 81.36 74.35 75.68 -3.0CurBrit FXB ... ... ...q 139.24 122.75 129.54 -1.3CurrCda FXC .03e ... ...q 81.49 73.94 76.11 -3.0CurrChina FXCH ... ... ... 78.37 71.99 76.42 +2.0CurJpn FXY ... ... ...q 91.62 83.92 87.37 +2.6CurSwed FXS ... ... ...q 121.32 105.69 106.93 -8.0CurSwiss FXF ... ... ...q 102.27 93.42 95.00 -1.9CurShSinga FXSG ... ... ...q 75.87 70.87 73.59 +.4CurtisWrt CW .60 .5 27 143.38 89.63 234 131.01 +7.5Cush Jn37 n PPLN ... ... ... 24.42 16.55 18.46 -7.5CushTRet rs SRV 1.08 8.8 ...q 13.05 10.00 23 12.22 +2.3CushngRen SZC 1.64 9.2 ...q 21.30 15.35 49 17.80 -12.3CushRoy rs SRF .48 5.2 ...q 10.10 7.81 6 9.22 -1.5CustomBcp CUBI ... ... 11 33.85 24.75 167 30.51 +17.4CustBcp 18 CUBS 1.59 6.3 ... 26.50 25.08 1 25.09 -2.4CustBc p C CUBIpC .57p ... ... 27.32 26.05 2 26.39 -.6CustBc pfD CUBIpD ... ... ... 28.20 24.60 25.92 -2.8CustBc pfE CUBIpE ... ... ... 27.15 25.35 1 26.00 -2.1CustoBc pf F CUBIpF ... ... ... 27.71 25.02 0 25.73 -1.8CynergT n CTEK ... ... ... 5.45 2.70 15 3.89 -4.0sCypressEn CELP .84 10.6 14 8.30 5.50 121 7.94 +32.3D -DCP Mid DCP 3.12 7.7 57 42.79 29.70 816 40.65 +11.9DCT IndlTr DCT 1.44 2.2 32 67.26 52.06 459 66.35 +12.9DDR Corp rs DDR ... ... 11 43.47 15.14 3732 17.23 DDR pfJ DDRpJ 1.63 6.9 ... 25.55 21.38 6 23.68 -5.7DDR pfK DDRpK 1.56 6.8 ... 25.98 21.04 11 22.93 -10.7DDR Cp pfA DDRpA ... ... ... 27.09 22.40 6 24.66 -6.3DGSE DGSE ... ... ...dd 1.73 .70 8 .73 -21.6DHI Grp DHX ... ... 8 3.25 1.25 432 2.70 +42.1DHT Hldgs DHT .20e 4.8 32 4.44 3.27 513 4.15 +15.6DNP Selct DNP .78 7.1 ...q 11.57 9.71 335 10.93 +1.2DR Horton DHI .50 1.1 17 53.32 33.46 3597 44.92 -12.0Drdgold DRD .03e 1.0 ... 4.11 2.23 49 2.94 -9.8DSW Inc DSW 1.00 3.9 26 26.45 15.14 1245 25.44 +18.8DTE DTE 3.53 3.7 17 116.74 94.25 1564 96.49 -11.8DTEEn 62 DTQ 1.31 5.2 ... 25.61 23.59 10 25.00 -.4DTE En76 n DTJ 1.34 5.3 ... 26.04 23.99 51 25.08 -1.5DTE En27 n DTW 1.31 5.3 ... 25.75 23.34 19 24.58 -4.4DTE F76 n DTY 1.50 5.6 ... 27.90 25.37 5 26.56 -.8DTE En un DTV ... ... ... 58.42 48.68 243 50.38 -6.6DTF TxF DTF .84 6.3 ...q 14.86 13.03 13 13.29 -5.4DXC Tch n DXC .76f .9 ... 93.28 64.78 2800 84.69 +3.2DanaInc DAN .24 1.1 18 35.27 20.93 1153 22.45 -29.9Danaher DHR .64 .6 26 104.82 78.97 2757 103.16 +11.1Danaos DAC ... ... 1 3.20 1.05 31 1.35 -6.9DaqoNEn DQ ... ... 5 72.50 19.00 1459 39.93 -32.8Darden DRI 2.52 2.7 20 100.11 76.27 1354 92.83 -3.3DarlingIng DAR ... ... 25 19.50 15.44 552 18.94 +4.5DaVita Inc DVA ... ... 18 80.71 52.51 1400 71.76 -.7Daxor DXR .15 2.2 ... 21.66 3.40 36 6.89 +50.7DeanFoods DF .36 3.6 13 18.21 8.14 937 9.89 -14.4sDeckrsOut DECK ... ... ...cc 122.05 61.37 562 120.80 +50.5Deere DE 2.76f 1.8 31 175.26 112.87 2549 157.59 +.7DE EnhGlb DEX .90 7.7 ...q 12.70 10.71 53 11.76 -3.1DelaCO VCF .72 4.8 ...q 16.50 14.00 11 14.95 -3.7DelaDvInc DDF .62 5.4 ...q 11.57 10.18 109 11.50 +7.2DelaNatl VFL .72 5.8 ...q 13.94 12.25 5 12.47 -6.0DelaMN2 VMM .63 5.0 ...q 15.05 12.39 5 12.53 -7.0DelekLogis DKL 3.00f 10.7 13 35.54 26.60 53 28.05 -11.5Delek DK 1.00f 1.9 38 61.57 20.65 2810 52.50 +50.3DellTch n DVMT ... ... ...dd 92.40 60.98 936 86.71 +6.7DelphiTc n DLPH .68 1.3 31 60.39 45.66 591 53.33 +1.6DeltaAir DAL 1.22 2.2 11 60.50 44.59 5217 54.55 -2.6DeltaAprl DLA ... ... ...cc 23.47 16.90 13 18.57 -8.1Dltsh SPX n DMRL ... ... ... 59.02 49.16 1 55.28 +1.8Dlt SP400 n DMRM ... ... ... 56.45 48.78 0 55.72 +3.1sDlt SP600 n DMRS ... ... ... 58.18 47.73 1 58.42 +7.6DltshInt n DMRI ... ... ... 56.65 49.79 1 53.34 +.7Deluxe DLX 1.20 1.8 13 78.87 65.85 270 68.31 -11.1DenburyR DNR ... ... ...dd 4.75 .92 9710 4.28 +93.7DenisnM g DNN ... ... ...dd .64 .38 935 .56 +1.8Despg.cm n DESP ... ... ... 36.56 22.10 459 22.80 -17.0DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 10.58 3139 11.41 -40.0DBDogs22 DOD ... ... ... 30.43 18.95 2 22.52 -11.8DBWMTR WMW ... ... ... 32.46 26.75 2 30.99 +3.3DB Cap pf DTK 1.90 7.6 ... 26.54 25.42 25.00 -2.7DeutBCT2 pf DXB 1.64 6.4 ... 26.51 24.12 127 25.49 +.1DeutBCT5 pf DKT 2.01 7.7 ... 27.24 25.17 59 26.00 -.5DBCmdyS DDP ... ... ...q 57.02 38.00 48.33 +8.6DBCmdDL DYY ... ... ...q 4.09 2.08 1 2.98 -21.6DBCmdDS DEE ... ... ...q 77.00 DB AgriLg AGF ... ... ...q 13.46 8.96 9.96 -1.0DB AgriSh ADZ ... ... ...q 34.80 21.13 21.13 -39.3DB AgriDL DAG ... ... ...q 3.81 2.60 4 2.78 -2.8DB AgDS AGA ... ... ...q 32.50 22.38 24.46 -9.1DBGoldSh DGZ ... ... ...q 14.68 13.01 5 13.85 +1.8DBGoldDL DGP ... ... ...q 29.42 21.65 14 24.31 -2.7DBGoldDS DZZ ... ... ...q 6.29 4.88 44 5.53 +3.2DBGlbHY23 FIEG ... ... ...q 184.00 131.00 167.00 -2.3Deut HiOp DHG .72 4.8 ...q 15.20 14.53 14.97 -.3Deut Multi KMM .51 5.8 ...q 8.99 8.59 13 8.83 -.2Deut Muni KTF .84 7.6 ...q 13.64 10.94 78 10.99 -7.6Deut StInc KST .66a 5.4 ...q 12.66 12.11 2 12.30 -1.1Deut StMu KSM .84 7.7 ...q 12.80 10.70 10 10.85 -7.9DBXEmMkt DBEM .36e 1.5 ...q 26.32 21.59 21 24.18 +.4DBXEafeEq DBEF .95e 2.9 ...q 33.05 29.64 715 32.33 +1.7DBXBrazEq DBBR .13e 1.1 ...q 14.00 10.03 12.06 +.3DBXGerEq DBGR .35e 1.2 ...q 29.78 25.97 3 28.45 Deu HYBd n HYLB ... ... ... 51.56 48.68 159 49.52 -1.8Dbx Tr etf DESC ... ... ... 36.00 30.65 35.01 +3.0DeutBarI n IFIX ... ... ... 50.76 49.59 49.63 -.8DeuBrcIn n IGVT ... ... ... 50.12 48.32 48.80 -.1DbXR1KECo DEUS ... ... ...q 33.87 28.87 39 33.03 +3.0DeutEmCo DEMG ... ... ... 30.95 26.30 5 27.23 -5.6DBXJapnEq DBJP .91e 2.1 ...q 46.61 37.94 114 44.02 -.2DbXDvxEU DEEF ... ... ...q 31.76 26.99 14 30.18 +.5Deut 300Ch ASHX .74p ... ...q 24.14 19.98 20.87 -5.5DbxItalyHE DBIT .22p ... ...q 26.39 22.95 23.73 +1.8DeutSthE n DBSE ... ... ... Deut Austrl n DBAU ... ... ... DbxEafeSC DBES .26p ... ...q 31.05 27.90 30.25 +1.9DbxAllWHiD HDAW .27e ... ...q 27.42 25.17 0 25.69 -4.0DbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.42 24 24.19 -2.1DbxNikk400 JPN ... ... ...q 31.67 25.97 15 29.73 +1.4Deut S&P n DBIF ... ... ... Deut InRE n DBRE ... ... ... DBX MSCI DBEZ 1.28e 4.0 ... 31.82 28.70 31.82 +4.8DeuMunInf RVNU .71 2.7 ...q 27.23 25.99 3 26.36 -2.9DBX EMBd EMIH .99e 4.1 ...q 25.69 24.06 24.09 -4.0DBX IGBd IGIH .77 3.2 ...q 24.99 23.33 0 23.89 -2.2DBXHYCpB HYIH 1.20 5.2 ...q 23.72 22.42 10 23.08 +.2DBXChiSC ASHS ... ... ...q 37.50 30.65 2 32.23 -7.5DBXHrvChi CN .30e .8 ...q 42.41 30.98 4 38.87 +4.1DBXMexHd DBMX 4.12e 15.7 ...q 21.63 17.69 17.75 -10.1DBXSKorH DBKO .03p ... ...q 32.94 28.67 31.34 -.2DBXAWxUS DBAW 1.33e 3.1 ...q 29.07 25.86 107 28.06 +1.0DBXAsiaPH DBAP .74e 2.5 ...q 31.53 26.30 5 29.56 +4.0DBXEurHgd DBEU .65e 2.2 ...q 29.80 26.57 361 29.11 +2.4DBXUKHdg DBUK .89e 4.0 ...q 22.49 19.98 22.33 +2.5DBXHvChiA ASHR ... ... ...q 34.89 26.04 363 29.84 -3.8DevonE DVN .32f .8 27 45.16 28.80 7041 41.93 +1.3ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5Diageo DEO 3.20e 2.2 ... 148.75 117.73 478 147.10 +.7DiamOffsh DO .50 2.6 31 20.98 10.06 920 19.16 +3.1DiamRk DRH .50 4.1 17 12.99 9.87 2293 12.26 +8.6DianaShip DSX ... ... ...dd 5.13 3.07 208 4.63 +13.8DianaS pfB DSXpB 2.22 8.9 ... 25.12 21.18 2 24.98 +.7DianaSh20 DSXN 2.13 8.3 ... 26.18 22.76 2 25.55 -.5DicksSptg DKS .90 2.4 12 40.77 23.88 3483 36.99 +28.7Diebold DBD .40 3.2 14 28.50 11.43 1288 12.55 -23.2DigitalPwr DPW ... ... ...dd 5.95 .43 2.31 -28.0DigitalRlt DLR 4.04 3.7 52 127.23 96.56 1824 108.76 -4.5DigitlR pfG DLRpG 1.47 5.8 ... 26.04 24.27 7 25.56 +.3DigtlR pfH DLRpH 1.84 7.0 ... 27.94 25.93 42 26.45 -.8DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.87 -2.6DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 10 24.01 -4.3DigitalR pfI DLRpI 1.59 6.1 ... 28.18 25.48 5 26.28 -4.5sDillards DDS .40 .4 12 96.47 49.91 589 97.00 +61.5Dillard38 DDT 1.88 7.3 ... 26.35 25.13 6 25.88 +.1DineEquity DIN 2.52m 3.6 5 81.78 36.71 548 70.00 +38.0DiploPhm DPLO ... ... 76 27.78 14.23 475 25.80 +28.6Dir SilMBl n SHNY ... ... ... 12.28 7.00 7 7.80 -18.1DirBrCm n COM ... ... ... 26.10 23.23 2 25.44 +3.6DirChInt n CWEB ... ... ... 69.08 41.71 49 61.23 +19.9Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 21.45 1 24.50 -6.7DirxAero n DFEN ... ... ... 58.00 25.75 88 51.69 +16.2DrxTrnBl n TPOR ... ... ... 43.11 23.47 10 36.88 +6.9DxEmMkt n EMBU ... ... ... 26.61 20.84 0 21.12 -18.2Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 18 21.50 -22.0DirxInds n DUSL ... ... ... 44.53 25.95 2 35.63 -3.0DirxMex n MEXX ... ... ... 33.36 13.05 120 14.15 -31.3DrxRBkBr rs WDRW ... ... ...q 56.13 19.69 2 21.11 -31.1DxRsaBr rs RUSS ... ... ...q 44.39 14.43 46 20.24 -12.0DxSOXBr rs SOXS ... ... ...q 33.69 8.83 2096 9.29 -43.7DxGBull rs NUGT ... ... ...q 44.03 21.25 2751 25.58 -19.3DrGMBll rs JNUG .09e .6 ...q 25.76 11.34 4718 13.99 -21.2DirSPX Br SPDN ... ... ... 34.16 28.53 8 29.16 -4.7DxGlMBr rs JDST ... ... ...q 79.16 40.90 536 50.04 -2.5DirSPBear s SPXS ... ... ...q 42.18 24.22 2023 24.63 -17.8Dir7-10TBr TYNS ... ... ...q 29.52 27.74 29.20 +3.3DrxDlySpxB LLSP .10p ... ...q 40.38 31.74 2 37.99 +5.5DxChiABear CHAD ... ... ...q 37.95 27.67 2 31.60 +1.5DrxNGBear rs GASX ... ... ...q 47.19 16.50 28 18.73 -20.2DxSPOGBr rs DRIP ... ... ...q 28.73 5.59 4114 6.52 -45.0DrxRBkBull DPST ... ... ...q 95.94 43.51 16 89.02 +22.4DirDGlBr rs DUST ... ... ...q 35.88 19.01 2725 23.71 DxSPXBll s SPUU ... ... ...q 57.21 40.57 3 53.46 +7.8DxEuFnBl EUFL ... ... ... 65.95 35.63 1 39.30 -17.3DirGlMin n MELT ... ... ... 28.00 23.20 24.48 sDirSCBll s SMLL .27e .5 ...q 59.55 39.39 1 59.73 +16.6Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 0 18.92 +.7DrNsd100 rs QQQE ... ... ...q 47.40 39.20 12 46.38 +7.4sDrxDlySCB LLSC .10p ... ...q 41.14 31.20 1 40.94 +15.2Dir TcBr n TECZ ... ... ... Dir FnBr n FAZZ ... ... ... DrxiBillion IBLN .21e .6 ...q 35.52 28.64 32.96 +2.2Drx Eng n ERYY ... ... ... DrX EuEq n EURZ ... ... ... 25.65 24.03 24.18 -.2DxRusBll s RUSL ... ... ...q 73.38 29.06 153 40.46 -19.8DiEurBll3x EURL .14e .4 ...q 47.12 30.11 11 36.07 -5.3DrxEMBll rs EDC ... ... ...q 168.70 82.25 81 108.98 -13.3Dir MLPHi ZMLP 1.60m 10.2 ...q 17.94 13.61 7 15.68 -2.0DxLatBll s LBJ ... ... ...q 49.13 17.74 13 20.67 -36.0DirTotBBr SAGG ... ... ...q 32.31 30.87 0 32.09 +3.1DxBrzBull s BRZU ... ... ...q 65.25 15.82 2188 20.93 -48.0DxBiotBll rs LABU ... ... ...q 116.54 52.58 721 101.49 +30.4DxIndiBll rs INDL ... ... ...q 120.64 69.14 21 79.50 -22.1DxNGBll rs GASL ... ... ...q 31.99 14.60 99 23.17 -8.7DrDevMBr DPK ... ... ...q 16.35 10.08 6 11.90 -3.4DxSPOGBl s GUSH ... ... ...q 47.00 15.04 1023 38.73 +27.6DxREBear DRV ... ... ...q 15.62 9.81 94 10.36 -1.1Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 20.90 +4.9 DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 53.51 3 75.48 -2.2DxEnBear rs ERY ... ... ...q 77.60 34.86 54.00 DxEMBear EDZ ... ... ...q 14.93 6.67 8.27 -8.7DxEMBear rs EDZ/WI ... ... ...q 74.64 33.35 -100.0DirPhr Bear PILS 1.50p ... ... 43.52 DrxPhMd n PILL ... ... ... 42.90 25.23 27.35 +.5Dir CySc n HAKK ... ... ... DrxSKBull KORU ... ... ...q 72.86 42.01 36 51.48 -17.4tDxSCBear rs TZA ... ... ...q 18.57 8.81 5525 8.77 -28.5DxFnBr rs FAZ ... ... ...q 18.00 9.71 1055 10.12 -13.4Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 41.70 49 69.04 -25.2Dx30TBear TMV ... ... ...q 22.45 17.07 599 20.25 +14.9DxFnBull s FAS ... ... ...q 82.80 46.48 1356 69.43 +1.5DxBiotBea rs LABD ... ... ...q 87.50 27.10 37.40 DrxTcBr rs TECS ... ... ...q 59.08 23.64 31.35 DrxACInsi KNOW .48e 1.1 ...q 43.81 38.11 35 42.68 +2.8DxMCBr rs MIDZ ... ... ...q 19.74 10.84 12 10.86 -19.3DxChiBr rs YANG ... ... ...q 109.20 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 20.81 36 27.01 -9.1DxHcrBll s CURE ... ... ...q 63.45 38.85 124 47.99 +3.0DxTcBull s TECL ... ... ...q 150.78 69.95 132 149.22 +33.0sDxRetlBll s RETL ... ... ...q 46.19 21.33 43 46.37 +28.7DxSOXBll s SOXL .12e .1 ...q 209.00 78.00 506 178.16 +29.2Dir30TrBul s TMF ... ... ...q 23.46 16.93 203 18.39 -16.8Dir10TrBear TYO ... ... ...q 16.00 13.12 1 15.30 +8.8Dx10yTBull TYD ... ... ...q 47.36 38.20 6 39.38 -10.3DxMCBull s MIDU ... ... ...q 53.91 33.43 9 52.33 +12.7DrxREBull s DRN ... ... ...q 24.73 14.68 49 20.71 -9.3DirxChiBull YINN .38e 1.1 ...q 53.89 21.22 427 34.52 +1.5DirxDMBull DZK ... ... ...q 100.54 64.37 1 78.43 -4.9sDrxSCBull s TNA .41e .5 ...q 88.14 48.17 2642 88.42 +25.8DrxSPBull s SPXL ... ... ...q 54.49 33.37 2282 47.93 +8.1DirxEnBull ERX ... ... ...q 44.29 21.37 1312 39.10 +11.9Discover DFS 1.40 1.9 14 81.93 57.50 1305 75.31 -2.1Disney DIS 1.68f 1.6 15 113.18 96.20 8851 104.33 -3.0Div&Inco DNI 1.63 12.9 ...q 14.25 11.61 75 12.60 -6.2DrReddy RDY .29e .9 ... 42.97 28.13 966 32.04 -14.7DocuSec rs DSS ... ... ...dd 3.16 .56 66 1.33 -26.1DolbyLab DLB .64 1.0 67 74.29 48.00 290 64.14 +3.5DollarGen DG 1.16f 1.2 16 105.82 68.69 2349 96.68 +3.9DomMidst DM 1.34f 10.0 10 34.85 12.55 532 13.40 -56.0DomEngy D 3.34 5.1 13 85.30 61.53 7531 64.89 -19.9DomRes un DCUD ... ... ... 53.58 42.50 185 44.55 -13.8DomRs76 n DRUA ... ... ... 25.94 23.04 220 24.76 -3.2sDominos DPZ 2.20f .8 46 273.57 166.74 550 273.20 +44.6Domtar g UFS 1.74 3.5 18 52.58 36.29 686 49.04 -1.0Donaldson DCI .76f 1.6 26 52.20 42.59 273 48.65 -.6DonlleyRR rs RRD .56 8.2 8 12.99 6.15 890 6.81 -26.8DonnlyFn n DFIN ... ... ... 23.73 15.22 201 17.19 -11.8DorianLPG LPG ... ... ...dd 8.79 6.20 168 8.42 +2.4DoubIncSol DSL 1.80a 8.9 ...q 21.56 19.56 266 20.32 +.6DblLOppCr DBL 2.00a 9.4 ...q 26.09 20.48 109 21.19 -4.5DougDyn PLOW 1.06f 2.2 34 48.10 30.20 66 47.80 +26.5DEmmett DEI 1.00 2.6 25 41.59 34.72 1806 39.01 -5.0Dover DOV 1.88 2.4 20 109.06 75.74 1066 78.63 -22.1DoverDG DDE ... ... ...dd 2.40 .92 237 1.77 +73.5DoverMot DVD .08f 3.7 10 2.45 1.80 13 2.15 +10.3DowDuPnt DWDP 1.52 2.2 22 77.08 61.27 7475 69.78 -2.0DrPepSnap DPS 2.32 1.9 27 126.65 83.23 1267 120.79 +24.4Dry Gl24 n DCF .22f 2.4 ... 10.05 9.11 36 9.17 -2.4DryHYSt DHF .35 11.1 ...q 3.57 3.09 149 3.14 -6.0DrMuBdInf DMB .75 6.1 ...q 13.54 12.10 38 12.39 -4.7DryfMu DMF .54 6.7 ...q 10.00 7.93 27 8.11 -8.8DryStrt LEO .52 6.7 ...q 9.18 7.53 119 7.68 -11.2DrySM DSM .50 6.6 ...q 8.85 7.42 102 7.56 -11.6Dril-Quip DRQ ... ... ...dd 56.55 35.85 406 48.45 +1.6DriveShack DS .48 7.3 17 6.94 2.41 482 6.60 +19.3DriveS pfB DSpB 2.44 9.5 ... 26.49 24.72 8 25.78 +.2DriveS pfC DSpC 2.01 8.0 ... 26.08 23.36 25.17 +.2DriveS pfD DSpD 2.09 8.3 ... 25.84 24.25 1 25.20 -1.0DuPnt pfA DDpA 3.50 4.1 ... 96.65 82.01 0 85.50 -7.5DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 0 102.55 -5.3sDucomun DCO ... ... 20 35.55 25.06 29 35.25 +23.9Df&PGblUt DPG 1.40 9.5 ...q 17.17 13.50 93 14.75 -5.0DufPUC DUC .60 7.1 ...q 9.33 8.40 87 8.50 -4.0DukeEngy DUK 3.56 4.9 16 91.78 71.96 4680 72.48 -13.8DukeEn 73 DUKH 1.28 5.0 ... 26.60 23.71 6 25.55 +.8DukeRlty DRE .80 2.8 23 30.14 24.30 1878 28.76 +5.7DunBrad DNB 2.09 1.6 20 134.25 101.17 473 133.42 +12.7Dycom DY ... ... 23 123.99 73.95 360 97.15 -12.8Dynagas DLNG 1.69 21.2 ... 15.85 7.51 140 7.98 -26.5Dynags pfA DLNGpA 2.25 8.7 ... 26.98 25.09 2 25.84 -.7Dynegy 7 DYNC 1.75 2.2 ... 85.58 56.36 78.88 -.4DynexCap DX .72 11.1 15 7.41 6.02 259 6.49 -7.4Dynex pfA DXpA 2.13 8.3 ... 26.00 25.04 1 25.60 +.4Dynex pfB DXpB 1.91 7.8 ... 25.16 23.25 5 24.47 -1.2E -ETracBDC BDCS 1.84e 9.0 ...q 23.41 18.72 30 20.34 -2.0ETrMLPSht MLPS ... ... ...q 15.50 11.06 12.10 -2.2ETrAlerNG MLPG 1.86e 7.9 ...q 26.25 19.00 23.65 -1.8E-TrAlerInf MLPI 1.88e 7.9 ...q 27.18 20.31 164 23.89 -1.2ETBbgCmd DJCI ... ... ...q 16.92 14.33 1 16.54 +3.2ETrAlerian AMU 1.45e 8.4 ...q 19.18 14.59 33 17.17 -.9E-TrFood FUD ... ... ...q 19.82 17.55 18.34 +1.9E-TrcEngy UBN ... ... ...q 10.00 5.67 1 9.24 +18.6E-TrcIMet UBM ... ... ...q 22.54 13.55 18.78 +10.1E-TracAg UAG ... ... ...q 21.45 16.11 18.69 +5.0ETr2xBDC BDCL 3.52e 22.6 ...q 20.09 13.13 88 15.60 -5.2E-TrcCmci UCI ... ... ...q 16.37 12.85 38 16.12 +4.7E-TrcSilv USV ... ... ...q 22.76 19.91 0 21.31 -2.0E-TrcGld UBG ... ... ...q 35.00 31.00 33.09 +.2E-TrLvstk UBC ... ... ...q 21.19 16.05 18.09 -8.6ECA MTrI ECT .33e 15.5 5 2.55 1.45 19 2.10 -2.3EG Comp AGEM ... ... ...q 22.55 EGBasMat LGEM ... ... ...q 10.05 EG CnsGds GGEM ... ... ...q 23.42 EG CnsSvc VGEM ... ... ...q 22.28 EG Fincl FGEM ... ... ...q 20.32 EG HltCre HGEM ... ... ...q 23.77 EG Tech QGEM ... ... ...q 21.71 EG MetMn EMT ... ... ...q 9.98 EG Energy OGEM ... ... ...q 22.23 EG Utils UGEM ... ... ...q 15.87 EG Telecm TGEM ... ... ...q 19.72 ELF Inc n ELF ... ... ... 28.50 16.82 545 19.90 -10.8EMCOR EME .32 .4 23 85.08 62.15 180 78.15 -4.4EMX Roy g EMX ... ... ... 1.34 .67 11 1.16 +39.6ENI E 1.29e 3.5 ...dd 40.15 29.44 227 36.63 +10.4EOG Rescs EOG .74f .6 ...dd 128.03 81.99 3382 118.47 +9.8EP Energy EPE ... ... ...dd 4.06 1.27 811 2.81 +19.1EPAM Sys EPAM ... ... 73 131.75 77.96 276 127.58 +18.8EPR Prop EPR 3.84 6.1 17 75.55 51.87 639 62.98 -3.8EPR pfC EPRpC 1.44 5.5 ... 29.70 23.38 1 26.27 -2.4EPR pfE EPRpE 2.25 6.5 ... 37.59 33.48 2 34.52 -6.3EPR Pr pfG EPRpG 1.44 6.2 ... 25.23 21.60 11 23.11 -7.7EQT Corp EQT .12 .2 ...dd 67.84 43.70 3481 55.50 -2.5EQT GP n EQGP 1.03e 4.0 13 31.77 21.05 52 25.57 -4.9EQT Mid EQM 4.26f 7.2 11 78.75 50.89 273 59.36 -18.8ETF SITRis RISE ... ... ...q 25.18 22.59 2 24.80 +4.4ETF JrSil SILJ ... ... ...q 13.81 9.79 23 11.23 -1.1sETF Cyber HACK ... ... ...q 38.64 28.38 321 39.10 +23.6ETF BigD BIGD ... ... ...q 28.47 26.82 27.78 sETF MobP IPAY ... ... ...q 39.77 29.36 59 39.79 +14.0ETF M AlH MJ ... ... ... 39.72 26.02 218 30.43 +4.1ETF M Vid GAMR ... ... ... 55.00 39.99 64 53.22 +11.1ETF Drone IFLY ... ... ... 38.00 33.54 6 36.07 -3.5sETF AIPw n AIEQ ... ... ... 28.69 24.03 99 28.68 +10.8ETF MgT ef WSKY ... ... ... 35.50 31.34 2 32.35 -5.4Pure Fintch FINQ ... ... ... 29.73 28.00 28.95 BlStIsrTc n ITEQ ... ... ... 35.46 30.11 14 35.34 +11.7ETF Clim ETHO ... ... ...q 37.25 30.23 1 36.48 +7.3sETFAlpAlt ALFA ... ... ...q 48.48 39.50 2 48.85 +14.1ChngFnDvr CHGX ... ... ... 20.37 18.02 0 19.62 +4.8ETF EmM n EEMD ... ... ... 28.41 24.44 0 24.70 -5.5ETF spx H n SPDV ... ... ... 28.19 25.00 3 27.21 +4.0ETF AptF n FTVA ... ... ... 30.36 24.74 3 28.44 +4.8ETF GOP n MAGA ... ... ... 29.82 24.92 0 28.06 +.5NtDUSEq ef MXDU ... ... ... 28.40 25.93 27.64 -2.6NtRkBsInt ef RBIN ... ... ... 27.45 25.53 26.33 -4.1RsBsUSE ef RBUS ... ... ... 27.19 24.83 26.23 -3.5ETF RvCp n RVRS ... ... ... 16.76 14.84 2 16.51 +3.8ETF BrVl n BVAL ... ... ... 16.70 14.46 1 15.66 -1.4ETFDeepV DVP .66e 1.8 ...q 37.26 27.62 9 36.72 +11.9GlGoGld n GOAU ... ... ... 14.13 11.39 6 12.88 -1.0ETF OCIO n OCIO ... ... ... 27.81 25.44 26.95 +.7sETF Seren ICAN ... ... ... 28.68 25.35 0 28.77 +6.0PremisCap TCTL ... ... ... 31.57 27.65 3 30.41 +1.5AmCusSat ACSI ... ... ... 30.55 sAptBehMo BEMO ... ... ... 35.36 27.21 6 35.46 +16.9EtfAlphacln ALFI ... ... ...q 26.95 22.87 26.00 +4.2EtfUSGblJ JETS ... ... ...q 34.75 27.69 17 30.67 -5.8ETF Master HIPS 1.29 7.7 ...q 18.64 17.22 16.80 -5.3EtfDiaHVal DHVW .99e 3.0 ...q 33.86 30.05 5 33.04 -1.1EtfInfcMLP AMZA 2.08 26.6 ...q 10.33 6.55 612 7.83 -9.1ETF BioPr n BBP ... ... ... 45.18 37.33 1 44.25 +9.1ETF ClinT n BBC ... ... ... 36.25 25.88 8 34.67 +21.9InfrCpPfd PFFR ... ... ... 26.27 23.61 1 24.77 -1.1EtfNwfMSec NFLT 1.13e 4.7 ...q 25.95 23.87 31 24.26 -3.8EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9Etf VirtEM EMEM ... ... ... 28.57 23.83 0 23.92 -8.7Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8ETF Virt n CUMB ... ... ... 26.08 24.38 1 24.96 -2.0ETF PrMtl GLTR ... ... ...q 68.06 59.21 21 64.16 -1.3ETFS Com BCI ... ... ... 25.95 18.58 25 25.09 +2.5ETFS Comd BCD ... ... ... 28.39 23.25 26.97 +4.7ETFS EnCm BEF ... ... ... 29.22 22.55 3 28.13 +10.8ETFSGold SGOL ... ... ...q 132.10 117.19 269 125.23 -.7ETF Pall PALL ... ... ...q 107.47 79.11 10 97.00 -4.5ETF Plat PPLT ... ... ...q 97.94 83.35 18 85.45 -3.4EagleCGr GRF .50e 2.3 ...q 8.59 7.11 2 7.70 -3.1EagleGrInc EGIF 1.31 8.4 ...q 17.30 14.83 60 15.56 -6.2EagleMat EXP .40 .4 27 122.49 86.51 288 111.93 -1.2EaglePtCr ECC .80 4.4 ... 21.60 17.28 75 17.98 -4.4EagleP pfA ECCA 1.94 7.7 ... 26.36 24.96 3 25.21 -2.4EaglePt 20 ECCZ 1.75 7.0 ... 25.91 24.70 25.17 +.1EaglPt pfB ECCB 1.94 7.4 ... 26.60 25.50 4 26.25 -.2EagleP27 n ECCY ... ... ... 26.75 24.80 0 25.55 +.6Earthstone ESTE ... ... ...dd 12.16 7.85 301 8.47 -20.3EastGvP n DEA 1.04 5.2 30 22.32 19.03 445 19.95 -6.5EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 2.7 33 96.30 77.74 142 94.98 +7.5EastChem EMN 2.24 2.0 15 112.45 81.91 800 109.47 +18.2EastCh wt EMN/WS ... ... ... .55 EKodak wt KODK/WS ... ... ... 2.79 .01 1.15 +22900.0EKodk wtA KODK/WS/A ... ... ... 3.15 .00 .91 +8960.0EKodak KODK ... ... ...dd 13.28 2.95 266 5.20 +67.7Eaton ETN 2.64f 3.3 18 89.85 69.82 2126 80.41 +1.8EatVn 22 n EFL ... ... ... 10.09 9.08 34 9.48 +2.6EatV HiIn21 EHT .60 6.1 ... 10.52 9.34 47 9.81 -1.9EV CAMu EVM .68 6.6 ...q 12.89 10.15 22 10.39 -9.7EVCAMu2 EIA .62 5.8 ...q 13.00 10.55 8 10.78 -6.3EVCAMu CEV .71 6.2 ...q 13.01 11.23 10 11.36 -6.6EatnVan EV 1.24f 2.2 20 60.95 45.06 437 55.78 -1.1sEV EnEq EOI 1.04 6.5 ...q 15.92 12.94 103 15.92 +9.7EV EEq2 EOS 1.05 6.0 ...q 17.72 14.41 85 17.50 +15.0EV FltRt EFT .91 6.2 ...q 15.33 14.03 83 14.80 +3.3EVFltRtIP EFF 1.13 6.7 ...q 17.13 15.93 64 16.83 +3.2tEV LtdDur EVV 1.22 9.7 ...q 14.29 12.62 296 12.61 -7.6 EV MAMu MAB .65 5.1 ...q 16.00 12.35 3 12.78 -3.2EVMAMu MMV .69 5.5 ...q 14.04 12.26 6 12.37 -5.6EV MIMu MIW .71 5.4 ...q 14.39 12.52 37 13.01 -3.3EVMIMu EMI .71 5.5 ...q 14.52 12.04 2 12.83 EVMuniBd EIM .77 6.5 ...q 12.98 11.60 114 11.81 -5.6EVMuni2 EIV .70 5.8 ...q 12.95 11.47 4 11.98 -2.7EVMunTT ETX .85 4.4 ...q 21.20 18.81 38 19.31 -6.8EV MuIT EVN .85 7.2 ...q 13.13 11.39 122 11.76 -5.2EV NMuOp EOT 1.03 5.1 ...q 23.54 20.02 15 20.35 -9.7EV NJMu EMJ .75 6.5 ...q 13.52 11.51 3 11.62 -6.5EVNJMu EVJ .73 6.5 ...q 12.95 10.99 7 11.14 -5.1EVNYMu2 NYH .69 6.4 ...q 13.64 10.48 7 10.77 -6.9EV NYMu ENX .72 6.4 ...q 13.34 11.01 6 11.25 -8.8EVNYMu EVY .74 6.2 ...q 13.56 11.84 12 11.99 -5.7EV OHMu EIO .70 6.1 ...q 14.70 11.35 1 11.53 -9.3EVOHMu EVO .73 5.9 ...q 14.10 12.10 1 12.35 -5.2EV PAMu EIP .77 6.5 ...q 13.35 11.62 2 11.94 -4.0EVPAMu EVP .73 6.4 ...q 12.66 11.23 0 11.30 -7.3EVRiskMgd ETJ 1.12 11.6 ...q 9.92 8.74 385 9.65 +.2EV SrFlt EFR .95 6.5 ...q 15.06 14.01 45 14.62 +1.2EV SrInc EVF .42 6.4 ...q 6.87 6.31 102 6.52 EVShDur EVG 1.08 8.3 ...q 14.64 13.07 69 13.09 -8.8EVTxABdO EXD 1.16 12.6 ...q 11.98 9.12 59 9.19 -10.3EV TxAd EVT 1.74 7.4 ...q 24.43 21.01 110 23.61 +1.5EV TxAG ETG 1.23 7.1 ...q 18.45 16.06 115 17.32 -.1EV TxAOp ETO 2.16 8.5 ...q 26.83 22.60 45 25.27 -.5EV TxDiver ETY 1.01 8.1 ...q 12.62 10.17 248 12.51 +2.6EVTxMGlo EXG .98 10.2 ...q 9.84 8.02 578 9.55 +1.8EVTxBWIn ETB 1.30 8.0 ...q 17.27 15.28 69 16.14 -3.5EVTxGBW ETW 1.17 9.8 ...q 12.74 11.15 190 11.89 -.3EVTxBWOp ETV 1.33 8.6 ...q 15.63 14.19 210 15.54 +1.1EclipseRs ECR ... ... 25 3.10 1.23 1110 1.73 -27.9Ecolab ECL 1.64 1.1 31 150.46 125.74 863 145.05 +8.1Ecopetrol EC .16e .8 ... 23.34 8.60 840 21.05 +43.9Edenor EDN ... ... ... 63.29 28.88 24 46.31 -6.8Edgewell EPC ... ... 13 78.04 39.50 2040 49.93 -15.9EdisonInt EIX 2.42f 4.1 13 83.38 57.63 2022 59.53 -5.9EducRltTr EDR 1.56 3.9 32 40.84 30.07 3364 40.09 +14.8sEdwLfSci s EW ... ... 50 146.94 100.20 1634 148.52 +31.8eHiCarSvc EHIC ... ... ... 13.45 8.89 80 13.28 +14.88x8 Inc EGHT ... ... ...dd 23.05 10.30 529 19.05 +35.1ElPasoEl EE 1.44f 2.6 24 61.15 48.05 201 55.50 +.3ElPasE pf EPpC 2.38 4.9 ... 51.33 45.41 48.72 -.1EldorGld g EGO .02e ... 11 2.93 .80 3026 1.14 -20.3Electrmed ELMD ... ... 20 7.96 4.60 3 5.24 -13.7ElevCr n ELVT ... ... ... 9.48 5.90 147 8.12 +7.8EliLilly LLY 2.25 2.6 81 89.09 73.69 3000 85.49 +1.2Elk HiQPfd EPRF ... ... ... 25.00 22.14 23.04 -3.0Elkh LoVl n LVHB ... ... ... 34.44 29.71 31.33 -3.2ElkFdCm ef RCOM ... ... ... 30.34 22.87 28.34 +.9EllieMae ELLI ... ... 78 114.95 79.71 614 111.23 +24.4EllingtnF EFC 1.76 11.1 11 16.75 14.12 27 15.82 +9.0EllingtRM EARN 1.48 13.0 14 15.74 10.23 74 11.38 -5.5Ellomay ELLO ... ... ... 11.09 7.50 16 8.35 -7.2EllswthFd ECF .80e 8.4 ...q 9.88 8.81 22 9.55 +1.5Ellswt pfA ECFpA 1.31 5.3 ... 26.20 23.39 5 24.52 -2.4eMagin EMAN ... ... ...dd 2.65 1.23 109 1.70 +3.0EAndinA AKO/A .68e 3.1 ... 28.25 21.61 1 22.08 -16.7EAndinB AKO/B .74e 2.9 ... 31.80 24.00 7 25.44 -13.1Embraer ERJ .13e .5 ... 28.55 17.90 2788 26.37 +10.2EmerExp n EEX .29f 1.4 ... 24.56 18.19 174 20.90 +2.8EmergeES EMES 2.68m ... ...dd 10.45 5.65 418 7.95 +10.6EmergBio EBS ... ... 31 55.91 31.38 340 53.74 +15.6EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.6 28 74.45 57.47 1571 73.21 +5.1EmerR hs MSN ... ... ...dd 1.89 1.07 14 1.44 -1.4EmpOPES ESBA .34 2.0 ... 21.25 15.17 4 17.09 -17.4EmpOP60 OGCP .34 2.0 ... 21.08 15.28 17.15 -15.8EmpOP250 FISK .34 2.0 ... 21.05 15.88 0 17.31 -15.2EmpStRTr ESRT .34 2.0 44 21.28 15.94 1562 17.11 -16.7EmployH EIG .80 2.0 14 50.45 38.35 111 40.15 -9.6EElChile EOCC 1.07e 5.0 ... 29.41 21.27 21 21.39 -20.5EnLinkLP ENLK 1.56 9.1 ... 18.58 12.75 579 17.06 +11.0EnableMid ENBL 1.27 7.4 19 17.67 12.89 1085 17.21 +21.0EnbrdgEM EEQ 1.40t ... ...dd 16.23 8.38 427 9.65 -27.9EnbrdgEPt EEP 1.40 13.5 12 16.63 8.89 1852 10.40 -24.7Enbridge ENB 2.68 ... ... 42.31 29.00 2793 32.46 -17.0EnCana g ECA .06 .5 22 14.31 8.01 9008 12.91 -3.2sEncompHlth EHC 1.00 1.5 25 66.98 42.21 552 66.63 +34.9HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 50 3.24 1.94 2765 3.00 +25.5EnduroRT NDRO 1.55e 50.0 8 4.41 2.29 49 3.10 -1.6EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 23 71.97 46.16 971 64.21 +11.5Energizer n ENR 1.16 1.9 21 64.00 40.64 777 60.70 +26.5Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.21 1.30 622 2.12 +18.4EgyTrEq s ETE 1.22 6.9 21 19.34 12.80 2262 17.76 +2.9EngyTrfPt ETP 2.26 11.6 19 21.68 15.06 3351 19.56 +9.2EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8Enerpls g ERF .12e 1.0 16 13.49 7.55 1052 12.47 +27.4EnersisAm ENIA .21e 2.2 ... 12.11 9.13 596 9.40 -15.8EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 4.2 ... 6.57 5.03 263 5.30 -6.7EnerSys ENS .70 .9 29 82.25 61.33 133 81.36 +16.8Engility EGL ... ... ...cc 35.63 21.19 128 30.26 +6.7EnLinkLLC ENLC 1.05f 6.2 15 20.00 13.80 586 17.00 -3.4Ennis Inc EBF .80 4.3 14 21.50 16.10 37 18.60 -10.4sEnovaIntl ENVA ... ... 20 35.90 11.15 642 35.15 +131.3EnPro NPO .96f 1.3 43 94.79 66.01 144 76.33 -18.4ENSCO ESV .04 .6 ...dd 7.60 4.10 8443 6.57 +11.2Enservco ENSV ... ... ... 1.50 .28 178 1.24 +92.5EnSync ESNC ... ... ... .65 .31 56 .35 -13.1Entercom ETM .36 5.0 9 12.43 6.30 4114 7.25 -32.9EntArk66 n EAI 1.22 5.0 ... 25.29 23.08 38 24.56 -2.3EntArk 63 EAE 1.19 5.0 ... 25.60 22.51 17 23.77 -4.7EntArk 52 EAB 1.23 5.0 ... 25.45 23.26 9 24.30 -3.6Entergy ETR 3.56 4.6 34 87.85 71.95 4265 76.98 -5.4EntLA 66 ELC 1.22 5.0 ... 25.17 23.08 16 24.35 -1.9EntgyLA52 ELJ 1.31 5.2 ... 25.75 23.76 12 25.39 +1.2EntLA 63 ELU 1.18 4.9 ... 25.72 22.61 4 24.07 -3.0EntMS FtM EMP ... ... ... 25.49 23.18 21 24.33 -3.3EntgyNO n ENO ... ... ... 26.99 24.25 7 25.82 +.8EntgyNO 52 ENJ 1.25 5.1 ... 25.90 23.17 1 24.51 -1.9EntgyTx64 EZT 1.41 5.4 ... 27.67 25.02 2 26.10 -1.5EntProdPt EPD 1.71f 5.8 21 29.65 23.10 4103 29.37 +10.8Entravisn EVC .20 4.4 45 7.90 3.90 298 4.50 -37.1EntrResc EGI ... ... ... .69 .34 16 .42 -30.0Envestnet ENV ... ... 47 60.28 37.40 247 57.35 +15.0EnviroStr EVI .20e ... 82 43.10 21.30 7 40.05 +.1EnvisnHl n EVHC ... ... ...dd 64.00 23.79 16133 44.59 +29.0Enviva n EVA 2.50f 8.6 ...cc 31.95 25.01 109 29.10 +5.2EnzoBio ENZ ... ... ...dd 12.04 5.35 517 6.10 -25.2Equifax EFX 1.56 1.3 21 147.02 89.59 912 124.65 +5.7EquityCmw EQC ... ... 31 32.35 27.96 481 30.98 +1.5EqCm pfD EQCpD 1.63 6.3 ... 27.24 25.24 1 25.79 -2.1EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 26.64 24.56 25.05 -1.4EqtyLfPrp ELS 2.20 2.4 28 93.18 79.78 358 92.20 +3.6EqtyRsd EQR 2.16 3.4 31 70.46 54.97 2534 64.21 +.7EquusTR EQS ... ... 29q 2.54 2.18 14 2.35 -2.3EraGroup ERA ... ... 13 13.36 8.00 26 13.11 +22.0Eros Intl EROS ... ... ...dd 16.90 6.65 293 13.40 +38.9EscoTech ESE .32 .5 19 66.80 50.30 62 58.30 -3.2Espey ESP 1.00 3.6 57 29.97 21.07 3 27.75 +15.8Essent ESNT ... ... 9 50.08 32.73 849 37.20 -14.3EssexPT ESS 7.44f 3.1 28 270.04 214.03 402 238.63 -1.1sEsteeLdr EL 1.52 1.0 53 155.70 93.45 1595 157.09 +23.5Esterline ESL ... ... 17 100.60 67.15 254 72.15 -3.4EtfSilver SIVR ... ... ...q 17.70 14.92 80 16.41 -.7EthanAl ETH .76 3.1 16 33.13 21.50 375 24.25 -15.2Etrac2xMtg MORL 3.31e 21.3 ...q 19.50 12.50 290 15.56 -11.8Et2xDJDiv DVYL 3.55e 5.0 ...q 77.86 60.01 2 71.13 -2.8Etr2xHomb HOML ... ... ...q 70.00 34.00 49.53 -17.7EtrCrdOil n OILX ... ... ... 42.14 25.90 38.14 +17.0EtHiDLwV HDLV 2.57e 10.4 ... 33.35 23.58 2 24.81 -22.9Etr2xSPX SPLX ... ... ...q 73.35 35.85 1 58.07 +7.0Etr2xCEFd CEFL 2.88 18.2 ...q 18.98 15.40 109 15.84 -12.6EtrcDvsHi DVHL 2.85e 14.8 ...q 22.47 17.57 3 19.20 -5.0EtrWFxEn LMLP 1.90e 11.4 ... 19.00 14.10 151 16.64 +5.7EtracReit LRET 2.00e 8.4 ...q 27.57 19.32 2 23.88 -9.2UBS VlHdg XIVH ... ... ... 82.84 11.86 9 16.24 -79.0VelShSP46 BSWN ... ... ... 24.95 9.02 10.72 -40.0UBS VlVIX LSVX ... ... ... 33.40 12.32 0 15.00 -51.0Etr EnhGl FIHD ... ... ... 191.45 145.40 43 165.01 -4.1FI EnhEu n FIEE ... ... ... 202.02 151.77 1 168.32 -5.1Etr SP MLP MLPZ .06p ... ... 51.00 31.45 40.65 -5.2Etr MLP In MLPQ .08p ... ... 51.75 25.63 8 34.99 -7.2EtrAlerTRt AMUB .36p ... ...q 19.27 16.38 17.00 -1.7EtrAlerInf MLPB .99e ... ...q 27.35 20.87 21.13 -9.1EtrBCmdty UCIB ... ... ...q 16.21 10.10 16.21 +8.0EtrWFBsD BDCZ .91e ... ...q 26.16 19.08 19.92 -4.5Etr2xLevLg LBDC 2.89e 18.4 ...q 20.30 13.65 5 15.69 -3.7EtrMtgReit MRRL 1.70e ... ...q 19.46 11.51 6 15.47 -12.6EtrSCHiDv SMHD 3.06e 15.8 ...q 21.90 14.27 89 19.39 -1.2Euronav n EURN 2.41e ... ...dd 9.65 6.90 651 9.15 -1.1EuroEqFd EEA .17e 1.8 ...q 10.88 9.11 6 9.64 -2.3EvansBc EVBN .92f 2.0 18 47.98 37.80 12 45.60 +8.8Evercore EVR 2.00f 1.8 25 111.85 69.55 495 108.25 +20.3EverestRe RE 5.20f 2.3 25 277.17 208.81 208 227.29 +2.7Evergy EVRG 1.60 3.1 23 57.44 47.06 2939 52.25 -1.0EveriHldgs EVRI ... ... ...dd 8.99 6.08 588 8.12 +7.7EversrceE ES 2.02 3.8 17 66.15 52.76 2003 53.68 -15.0Evertec EVTC .40 1.8 19 22.70 12.60 333 22.40 +64.1EvolentH n EVH ... ... ...dd 27.25 10.30 1075 23.25 +89.0EvolPetrol EPM .40 4.0 21 10.25 6.35 216 10.10 +47.4EvoquaWt n AQUA ... ... ...cc 25.36 18.05 1006 20.63 -13.0ExantasCap XAN .20 2.0 ...dd 11.38 8.51 191 9.88 +5.4ResCap pfA RSOpA 2.13 8.6 ... 25.58 23.65 24.57 ResCap pfB RSOpB 2.06 8.4 ... 25.37 23.96 24.60 -1.6ResCap pfC RSOpC 2.16 8.3 ... 26.00 24.75 25.96 +1.7ETYldShHi YYY 1.92 10.4 ...q 20.00 18.24 29 18.45 -5.3ExTrRobo ROBO .07e .2 ...q 46.20 34.16 302 42.58 +3.0RxVlmxWk VMAX ... ... ... 31.03 2.69 2 18.88 +54.2Ber Gl Rs n BRGL ... ... ... 28.14 24.89 1 27.41 +5.2Ber US Rs n BERN ... ... ... 29.41 24.94 0 28.80 +7.1ExTTactUS HTUS ... ... ...q 29.30 24.04 9 27.47 +1.2ETF IndExp TETF ... ... ... 21.64 16.10 7 21.08 +10.7RxVlmxInF VMIN ... ... ... 46.55 2.37 45 3.29 -90.5ExTrGldE GHE ... ... ... 26.95 ExTGldSP GHS 1.33e 3.9 ... 36.05 28.94 33.68 +3.1ETEMeCmc EMQQ .02p ... ...q 43.50 31.39 100 39.24 +3.1Exelon EXC 1.38f 3.4 11 42.67 35.37 7240 40.49 +2.7Express EXPR ... ... 34 11.34 5.28 2048 10.45 +3.0ExtendStay STAY .88f 4.1 45 22.33 16.27 1619 21.38 +12.5Exterran n EXTN ... ... ...cc 33.69 23.29 118 27.63 -12.1ExtraSpce EXR 3.44f 3.5 24 99.56 73.70 770 98.43 +12.6ExxonMbl XOM 3.28f 4.0 18 89.30 72.16 12232 82.42 -1.5F -FB Finl n FBK .06p ... 17 45.43 32.84 51 40.72 -3.0FBL Fn FFG 1.84 2.3 18 83.65 59.75 12 80.65 +15.8FCB Fin FCB ... ... 23 62.95 39.90 240 61.30 +20.7FGL Hldg n FG ... ... ... 11.94 8.20 1712 8.81 -12.5FGL Hld wt FG/WS ... ... ... 2.50 .97 1.48 -2.0FMC Corp FMC .66 .7 17 98.70 71.43 1282 89.87 -5.1FNBCp PA FNB .48 3.5 14 14.92 12.02 1992 13.81 -.1FNB FL pfE FNBpE ... ... ... 31.65 27.64 1 28.48 -2.6 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Wednesday, June 13, 2018

PAGE 64

FTFQAntiB BTAL ... ... ...q 20.69 18.31 0 19.19 -.5FTFQMom MOM ... ... ...q 26.26 22.36 25.77 +7.2FTFQuSize SIZ ... ... ...q 21.94 19.25 0 19.98 FTFQValu CHEP ... ... ...q 27.13 23.73 24.23 -7.1FTFQHgDiv DIVA 1.08e 2.8 ...q 25.68 23.17 24.03 -3.3FqfOAsiaDv OASI .43e ... ...q 32.18 27.53 1 29.41 -2.0FqfOEurDiv OEUR .15e ... ...q 26.90 23.65 4 24.35 -4.4FQFO USDv OUSA .20e ... ... 33.39 28.98 41 31.31 -1.9FS Invest FSIC .76 9.7 9 9.31 6.95 1219 7.80 +6.1FTE Net n FTNW ... ... ... 26.25 14.10 77 22.43 +35.9FTI Cnslt FCN ... ... 27 65.14 31.65 263 62.50 +45.5FTS Intl n FTSI ... ... ... 22.60 15.35 621 16.72 -14.7Fabrinet FN ... ... 13 47.02 24.02 215 37.39 +30.3FactsetR FDS 2.56 1.2 27 217.36 155.09 206 210.69 +9.3FairIsaac FICO .08 ... 49 200.00 131.52 269 194.02 +26.6FairmSant FMSA ... ... 35 6.39 2.47 5.63 +7.6FangHldg SFUN .20e 4.2 ...dd 5.69 3.01 2217 4.76 -14.7FarPtAc un FPAC/U ... ... ... 7352 10.16 Farmland FPI .51 5.7 81 9.68 7.15 515 8.94 +3.0Farmln pfB FPIpB 1.50 6.0 ... 27.96 24.60 67 25.04 -2.8FedExCp FDX 2.00 .8 16 274.66 203.13 1776 265.53 +6.4FedAgric AGM 2.32 2.5 ... 95.97 62.72 18 91.28 +16.7FdAgricA AGM/A 2.32 2.7 25 87.20 61.00 0 84.55 +16.2FAgMt pfA AGMpA 1.47 5.8 ... 26.88 24.75 1 25.49 +1.4FAgMt pfB AGMpB 1.72 6.6 ... 28.80 25.52 1 26.07 -1.1FAgMt pfC AGMpC 1.50 5.6 ... 31.25 25.68 1 26.98 -3.0FedRlty FRT 4.00 3.3 21 135.59 106.41 399 122.30 -7.9FedRlt pfC FRTpC 1.25 5.3 ... 25.48 21.32 7 23.49 -6.7FedSignl FSS .28 1.2 29 25.00 16.28 180 24.02 +19.6FedInvst FII 1.08f 4.4 9 36.76 23.73 988 24.37 -32.5FedPMu FMN .88 6.6 ...q 15.07 13.19 8 13.44 -4.3Ferrari n RACE ... ... ... 141.56 84.38 517 140.64 +34.1Ferrellgs FGP .40 11.7 ...dd 5.75 2.87 372 3.43 -19.9Ferro FOE ... ... 17 25.50 17.37 589 21.47 -9.0FiatChrys FCAU ... ... ... 24.95 10.53 3462 21.11 +18.3FibriaCelu FBR .09e .5 ... 22.05 9.56 865 19.35 +31.6FidCorpBd FCOR 1.58 3.3 ...q 51.30 48.07 5 48.18 -5.4FidLtdTm FLTB .98 2.0 ...q 50.75 49.21 8 49.37 -1.5FidTotBd FBND 1.20e 2.5 ...q 50.80 48.42 71 48.76 -3.0sFidCnsDis FDIS .40e .9 ...q 43.39 34.66 88 43.56 +11.3FidCnsStpl FSTA .87e 2.8 ... 35.47 29.50 41 31.09 -9.4FidEnergy FENY .53e 2.5 ...q 22.21 17.01 106 21.36 +6.5FidFinan FNCL .60e 1.5 ...q 43.90 34.85 168 41.18 +1.0FidHlthCre FHLC .70e 1.7 ...q 44.44 37.13 135 42.12 +5.3FidIndls FIDU .56e 1.4 ...q 41.28 34.01 104 39.31 +1.6Fid Val n FVAL ... ... ... 35.18 28.99 8 33.73 +2.6Fid Qual n FQAL ... ... ... 34.02 28.40 9 33.31 +4.8FidInfoTch FTEC .42e .7 ...q 57.71 42.32 237 57.43 +14.9Fid Moment FDMO ... ... ... 34.23 27.70 35 34.20 +9.4Fid LowVol FDLO ... ... ... 32.45 27.57 14 31.80 +3.9Fid RisR n FDRR ... ... ... 32.71 27.94 52 31.40 +2.4Fid CoreD n FDVV ... ... ... 30.41 26.24 42 29.90 +4.2FidMsciRE FREL .86e 3.5 ...q 25.36 21.73 110 24.33 -1.5FidUtils FUTY 1.21e 3.7 ...q 37.01 30.99 70 32.48 -5.9FidTelecm FCOM .76e 2.6 ...q 33.40 27.59 16 28.84 -6.7FidelMatls FMAT .53e 1.5 ...q 37.11 30.49 36 35.34 +.9FidlNatFn FNF 1.20f 3.2 15 42.52 31.50 1003 37.91 -3.4sFidNatInfo FIS 1.28 1.2 20 107.06 83.99 2436 107.17 +13.9FidClayOp FMO 1.72f 14.3 ...q 15.43 10.27 410 12.06 -8.3Fieldpt wt FPP/WS ... ... ... .16 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.44 25.00 25.15 58.com WUBA ... ... 95 89.90 41.25 1058 80.72 +12.8FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9FstAFin n FAF 1.52 2.9 21 62.71 43.92 594 52.07 -7.1FtBcp pfA FBPpA ... ... ... 12.30 FtBcp pfB FBPpB ... ... ... 12.00 FtBcp pfC FBPpC ... ... ... 12.07 FtBcp pfD FBPpD ... ... ... 12.69 FtBcp pfE FBPpE ... ... ... 12.03 FstBcpPR FBP ... ... 26 8.32 4.48 1459 7.91 +55.1FstCash FCFS .88f .9 35 95.40 55.30 240 92.95 +37.8FstCwlth FCF .36f 2.3 23 16.40 12.07 381 16.00 +11.7sFstData n FDC ... ... 11 21.00 14.73 18117 21.05 +26.0FstHorizon FHN .48 2.5 17 20.86 15.84 4541 19.17 -4.1FstHrz pfA FHNpA 1.55 6.1 ... 26.06 24.77 25 25.50 +1.2FstInRT FR .87 2.6 22 33.75 27.61 926 33.54 +6.6FMajSilv g AG ... ... ...dd 8.52 4.93 2015 7.67 +13.8FstRepBk FRC .72 .7 ... 105.52 84.56 1287 101.33 +17.0FstRep pfB FRCpB 1.55 6.0 ... 25.63 FstRep pfD FRCpD 1.38 5.3 ... 26.36 24.16 4 25.74 +.9FstRep pfE FRCpE 1.75 6.7 ... 27.45 25.75 5 26.03 -.4FstRep pfF FRCpF 1.43 5.5 ... 27.00 24.65 8 25.76 -.1FtRepB pfH FRCpH 1.28 5.1 ... 25.97 23.30 7 25.17 -.9FtRpBk pfG FRCpG ... ... ... 27.05 24.09 13 25.23 -2.4FtTr 22 n FIV ... ... ... 10.10 9.02 70 9.34 +2.3tFtTrGlob FAM .90 8.8 ...q 12.15 10.27 47 10.19 -12.0sFT MCGr FNY .15e .3 ...q 44.66 33.90 15 44.79 +14.3FT MCVal FNK .40e 1.1 ...q 37.68 32.17 4 36.78 +1.4FT Austrla FAUS .80e 2.4 ...q 34.27 30.33 1 33.32 -2.0sFT SCGr FYC .04e .1 ...q 49.33 36.99 88 49.46 +16.3sFT SCVal FYT .26e .7 ...q 39.19 32.07 9 38.93 +5.6FT MegaCp FMK .44e 1.2 ...q 36.82 29.68 0 35.62 +6.3FTEurSelDv FDD 1.09e 7.9 ...q 14.79 12.90 93 13.87 +1.0sFTDJMic FDM .49e 1.0 ...q 51.94 41.86 10 51.56 +8.7FT DynEq FDEU 1.45 8.7 ...q 20.20 16.44 79 16.67 -10.9FtTEqCom ERM ... ... ... 23.64 20.17 2 22.59 +1.1FtT EqTact TERM ... ... ... 23.62 19.41 11 22.65 +1.3FT PfdSec FPE 1.02e 5.3 ...q 20.25 19.07 677 19.23 -3.9FT HeitGl PRME ... ... ... 20.81 17.96 20.12 +.9FT EM Sl n RNEM ... ... ... 59.26 51.56 0 52.22 -4.2FT LgShEq FTLS .16e .4 ...q 41.72 35.71 23 39.97 +1.7FT PfInc n FPEI ... ... ... 21.03 19.11 40 19.20 -4.7FT VolIn n HDMV ... ... ... 36.34 32.75 5 34.37 +.1FT VolD n HUSV ... ... ... 23.72 21.53 30 23.04 +.3FTEgyInco FEN 2.32 10.0 ...q 28.00 21.34 40 23.22 -12.4FTEnInfra FIF 1.32a 8.1 ...q 19.23 14.57 38 16.26 -8.8FtTrEnEq FFA .96 6.0 ...q 16.67 14.00 94 16.01 -1.1FTArcaBio FBT ... ... ...q 147.10 109.00 44 144.79 +16.2sFTDJInet FDN ... ... ...q 140.00 93.47 814 140.27 +27.7FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.0 ...q 24.67 18.65 135 22.95 +.7FT ConDis FXD .30e .7 ...q 45.57 35.88 79 43.49 +3.3FT ConStap FXG .75e 1.6 ...q 51.57 44.32 223 46.57 -4.3FT Engy FXN .33e 2.0 ...q 17.62 12.25 149 16.80 +8.5FT Fincl FXO .65e 2.0 ...q 32.92 28.10 84 32.50 +3.8FT HlthCr FXH ... ... ...q 76.92 63.96 20 76.63 +9.8FT IndPrd FXR .16e .4 ...q 42.74 34.52 66 41.20 +1.5FT Matls FXZ .37e .8 ...q 46.43 37.58 43 44.37 +1.2FT Tech FXL .13e .2 ...q 59.90 43.15 149 59.13 +15.2FT Utils FXU .67e 2.7 ...q 28.51 23.46 40 25.24 -3.0FTDJGlDiv FGD 1.42e 5.5 ...q 28.07 24.61 43 25.97 -1.4FT GlbRE FFR .75e 1.6 ... 47.43 41.42 2 45.62 +.3FT NAEngy EMLP .93e 4.1 ...q 25.51 21.43 278 22.91 -6.7FT HiLgSh FSD 1.20 8.1 ...q 17.45 14.63 73 14.78 -10.0FT USIPO FPX .32e .4 ...q 74.54 58.86 59 73.85 +8.2FTChnd FNI .19e .5 ...q 43.90 34.59 9 41.54 +4.9FT Dow30 n EDOW ... ... ... 23.50 19.61 0 22.57 +2.0FT EngCn FLM .58e 1.0 ...q 63.91 52.97 3 58.05 -2.5FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2FT Wtr FIW .21e .4 ...q 50.09 41.72 37 49.16 +.9FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 9.0 ...q 25.10 21.49 100 21.65 -11.2FT LCCore FEX .58e .9 ...q 62.82 52.42 61 61.33 +4.8sFT LCGr FTC .24e .3 ...q 68.47 54.23 36 68.75 +12.4FT LCVal FTA .82e 1.5 ...q 57.69 49.07 41 53.79 -1.5FT MLP&E FEI 1.42 10.8 ...q 16.50 11.68 160 13.12 -15.5sFT MCCore FNX .51e .7 ...q 70.39 57.71 41 70.52 +7.3FTMstrDv FDL .79e 2.7 ...q 31.14 27.37 109 29.13 -3.2FTFutStrt FMF ... ... ... 51.53 37.80 1 47.90 +.6FstTrMtg FMY 1.02 7.6 ...q 14.48 13.32 1 13.41 -5.8sFT MultCG FAD .20e .3 ...q 74.24 57.62 111 74.38 +13.3FT MultCV FAB .45e .8 ...q 59.34 50.58 1 57.13 +.3FT MLPEn FPL 1.26 12.2 ...q 13.49 9.57 200 10.29 -13.3FT REIT FRI .39e 1.7 ...q 24.11 20.20 17 22.98 -1.3sFT SCCore FYX .38e .6 ...q 67.10 53.07 38 67.21 +9.9FTSpecFin FGB .70 11.4 ...q 7.57 5.65 47 6.14 FTStrHi2 FHY 1.32 11.1 ...q 13.90 11.86 10 11.93 -6.7FTrVL100 FVL .05e .2 ...q 25.04 20.82 6 24.33 +4.1FTrVLDv FVD .57e 1.9 ...q 31.85 28.82 467 30.52 -1.1tFT EmOp FEO 1.40 9.7 ...q 17.42 14.33 38 14.37 -11.9FTrSenFlt FCT .72 5.6 ...q 13.53 12.62 57 12.89 +.4FirstEngy FE 1.44 4.3 7 35.56 28.72 3001 33.32 +8.8sFitbit n FIT ... ... ...dd 7.59 4.51 31186 7.59 +32.9500.com WBAI ... ... 76 23.22 9.05 223 17.42 +72.3FvPntHld n FPH ... ... ... 15.45 10.97 295 11.38 -19.3FlagstarB FBC ... ... 29 40.06 29.61 3046 35.17 -6.0F&C DynPf DFP 1.92 8.2 ...q 28.36 22.78 65 23.45 -12.1FlrtyPfdInc PFD 1.08 8.0 ...q 16.34 13.19 33 13.51 -9.8FlrtyPfdOp PFO .88 8.2 ...q 13.00 10.65 25 10.71 -9.3FlrtyPfdSc FFC 1.63 8.7 ...q 22.44 18.28 93 18.72 -8.5FlrtyTotR FLC 1.63 8.4 ...q 22.51 19.07 28 19.45 -10.0Flanign BDL .25f 1.0 14 30.95 20.20 9 25.35 +7.4Fleetcor FLT ... ... 26 213.74 138.43 415 204.98 +6.5FlexUSTilt TILT 1.74e 1.5 ...q 118.93 100.11 33 116.75 +4.3FlxEmgTilt TLTE 1.26e 2.2 ...q 65.59 52.45 33 58.15 -2.6FlxUpstNR GUNR .67e 1.9 ...q 35.54 28.03 236 35.02 +5.2Flx3yrTips TDTT .39e 1.6 ...q 24.71 24.06 103 24.16 -.8Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.27 51 24.46 -2.0tFlxCoreSl n BNDC ... ... ... 28.51 24.03 0 24.00 -4.2FlexEMTilt TLEH ... ... ...q 33.14 28.04 0 30.83 -.1FlxDMTilt TLDH ... ... ...q 30.34 26.89 29.26 +.3FlxGlbQRE GQRE 1.33e 2.1 ...q 64.31 57.24 5 63.56 +1.3FlxGblInfr NFRA .95e 2.0 ...q 49.99 44.91 20 46.45 -4.7FlxDevTilt TLTD 1.88e 2.8 ...q 73.71 62.28 65 68.23 -1.4FlxIntDvDf IQDE 1.15e 4.7 ...q 27.04 23.83 11 24.24 -5.0FlxIntDvDy IQDY 1.02e 3.7 ...q 30.65 26.05 7 27.63 -3.3FlxIntlDiv IQDF 1.01e 3.9 ...q 28.63 24.85 779 25.57 -4.6FlxQDvDef QDEF 1.19e 2.6 ...q 46.52 40.00 4 45.73 +3.6FlxQDvDyn QDYN 1.22e 2.7 ...q 47.20 39.37 1 45.23 +2.3FlxQualDv QDF 1.22e 2.6 ...q 47.95 40.47 31 46.74 +3.8FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 12 75.28 -.2FlexSolu FSI ... ... ...dd 2.10 1.33 6 1.65 -9.3Flor&Dec n FND ... ... 57 58.28 32.72 578 54.77 +12.5Flotek FTK ... ... ...dd 9.53 3.05 1066 3.57 -23.4FlowrsFds FLO .72f 3.4 22 22.82 16.80 922 21.09 +9.2Flowserve FLS .76 1.8 ...cc 48.10 37.51 917 42.44 +.7TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.7 37 62.09 37.04 1006 49.82 -3.5FlyLeasing FLY 1.00 7.1 12 14.97 11.54 75 14.08 +9.1FEMSA FMX .74e .9 ... 103.82 80.86 451 83.93 -10.6FootLockr FL 1.38 2.4 23 59.40 28.42 2435 57.94 +23.6FordM F .60a 5.0 6 13.48 10.14 51225 12.11 -3.0ForestCA FCE/A .72 3.5 16 26.30 19.24 676 20.32 -15.7Forestar FOR ... ... 15 26.39 15.35 54 23.45 +6.6ForsightEn FELP .13 ... ...dd 5.00 3.28 5 3.93 -10.1Fortis n FTS 1.70 5.4 ... 38.24 30.94 127 31.23 -14.8Fortive n FTV .28 .4 ... 80.31 62.05 1081 78.29 +8.2FortTrInf n FTAI 1.32 7.4 ...dd 20.13 15.45 173 17.84 -10.5FortunaSlv FSM ... ... 23 6.08 4.03 1104 5.50 +5.4FBHmSec FBHS .80 1.4 19 73.62 53.56 1837 57.99 -15.3ForumEn FET ... ... ...dd 17.95 10.05 948 12.45 -19.9FoundBld n FBM ... ... ... 16.40 11.03 104 15.68 +6.0FourCorP s FCPT 1.10 4.8 18 26.96 21.28 418 23.02 -10.4FourSeEd n FEDU 3.32 53.5 10 10.45 5.67 54 6.21 -31.0FrancoN g FNV .96f 1.4 68 86.06 66.19 292 70.35 -12.0FrankCov FC ... ... ...dd 31.20 17.35 18 29.05 +40.0FrankFn n FSB .40p ... 19 42.20 30.30 405 38.20 +12.0FrankLibInt FLQH ... ... ... 28.16 23.58 25.51 +.7FrankLibEm FLQE ... ... ... 35.59 29.67 7 31.71 -4.0FrankLibGl FLQD ... ... ... 30.47 27.37 0 28.01 -3.7FrankLbGlE FLQG ... ... ... 32.51 27.68 0 30.92 +1.2FrnL LoV n FLLV ... ... ... 32.50 28.32 31.32 +3.4 FrnkLInvGr FLCO ... ... ... 24.89 23.51 1 23.54 -5.0FrnL IntO n FLIO ... ... ... 31.52 26.84 28.82 -2.0FrkL US Eq FLQL ... ... ... 30.33 25.55 1 29.97 +3.7FrankL Mun FLMB ... ... ... 25.38 24.31 24.34 -2.9FrnkL MunO FLMI ... ... ... 25.04 24.36 24.36 -2.4FrkL US Sm FLQS ... ... ... 29.30 24.17 29.19 +11.5FrkL USMid FLQM ... ... ... 29.28 24.87 29.11 +4.0FrankRes BEN .92f 2.7 11 47.65 31.67 3118 34.06 -21.4FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.6 10 11.45 7.08 348 7.89 -26.5FrkLtdDur FTF .74 6.8 ...q 12.13 10.85 66 10.93 -7.6FrkUnv FT .47 7.2 ...q 7.36 6.55 58 6.57 -8.4FranksIntl FI .30 4.0 ... 9.15 4.93 1488 7.59 +14.1FrptMcM FCX .20 1.1 12 20.25 11.12 11923 17.86 -5.8FresenMd FMS .51e 1.0 ... 57.94 44.88 79 50.92 -3.1FDelMnt FDP .60 1.4 19 52.64 43.02 118 43.73 -8.3FriedmInd FRD .12f 1.9 ...dd 6.79 5.15 5 6.45 +13.6Frontlne rs FRO .60e ... ...dd 6.50 3.79 543 5.56 +21.1FullerHB FUL .62f 1.1 27 58.74 46.62 508 55.37 +2.8FutureFuel FF .24a 1.7 17 16.22 11.32 50 14.11 +.1G -GAMCO s GBL .10f .4 ... 32.60 23.97 19 25.56 -13.8GATX GATX 1.76f 2.4 13 76.26 56.00 145 72.37 +16.4GATX 66 GMTA ... ... ... 27.00 22.81 19 26.15 -.5GCP ApT n GCP ... ... 29 34.79 27.25 485 31.90 GDL Fund GDL .64 6.9 ...q 10.32 9.13 11 9.33 -4.1GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5GGP Inc GGP .88 4.2 31 24.37 18.83 6214 20.92 -10.6GGP Inc pfA GGPpA 1.59 6.6 ... 25.72 23.80 15 24.08 -4.6GMAC CpT ALLYpA 2.03 7.8 ... 26.90 25.46 116 26.03 +.3GMS Inc n GMS ... ... 16 39.98 27.21 433 30.10 -20.0GNC GNC .80 20.2 4 10.95 2.90 4690 3.96 +7.3GP Strat GPX ... ... 26 31.25 19.00 23 19.55 -15.7GTT Comm GTT ... ... ...dd 62.32 28.30 479 51.15 +8.9GabCvInc GCV .48 7.4 ...q 6.68 4.91 22 6.49 +10.0GabCv pfB GCVpB 1.50 5.8 ... 27.14 25.53 4 25.79 -2.6GabDvInc GDV 1.32 5.7 ...q 24.97 21.10 179 23.15 -1.1GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 7 25.70 -1.7GabDiv pfD GDVpD 1.50 5.8 ... 27.40 25.36 4 25.83 -1.9GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 8 25.14 -.8GabelliET GAB .60 9.2 ...q 6.65 5.87 368 6.49 +4.8GabllE pfD GABpD 1.47 5.7 ... 26.75 25.27 5 25.62 -1.8GabllE pfG GABpG 1.25 5.1 ... 25.25 23.45 1 24.70 Gabeli pfJ GABpJ ... ... ... 26.72 24.42 2 25.41 -.5GabEq pfH GABpH 1.25 5.0 ... 25.34 22.50 7 24.81 -1.3GabGSmM GGZ ... ... ... 13.61 11.73 9 12.28 -3.6GabGSm pfA GGZpA 1.36 5.4 ... 27.63 24.16 25.20 -1.1GabGUtil GLU 1.20 6.5 ...q 21.96 18.00 4 18.42 -13.5GabGUtil pf GLUpA 3.00 6.0 ... 53.64 47.33 50.37 +.3GabGoAn n GGO ... ... ... 24.74 16.18 5 21.51 +19.2GabGo pfA GGOpA ... ... ... 44.90 42.00 44.90 +4.4GabHlthW GRX .52 5.2 ...q 10.97 9.12 38 10.08 -2.3GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.6 ... 26.91 25.02 7 25.56 -1.0GabHlt pfB GRXpB 1.47 5.7 ... 27.44 25.49 0 25.95 -1.4GabMultT GGT .88e 9.2 ...q 10.09 8.42 43 9.58 +4.1GabMT pfB GGTpB 1.50 5.8 ... 27.18 25.26 2 25.77 -1.9GabMul pfE GGTpE ... ... ... 25.30 22.97 7 23.94 -4.6GabUtil GUT .60 10.3 ...q 7.20 5.68 95 5.81 -18.2GabUt pfA GUTpA 1.41 5.5 ... 26.50 24.89 2 25.71 +.4GabUtil pfC GUTpC ... ... ... 26.19 24.54 3 25.21 -.9Gasa rs GFA ... ... ... 12.99 5.53 15 6.69 -47.0Gain Cap GCAP .24 2.9 13 13.26 5.66 340 8.28 -17.2Gallaghr AJG 1.64 2.5 25 72.77 56.20 708 66.37 +4.9GamGldNR GGN .84 16.2 ...q 5.77 4.80 401 5.19 -.5GamGld pfB GGNpB 1.25 5.4 ... 25.30 22.50 3 23.19 -6.6GamNRG&I GNT .84 13.1 ...q 7.23 6.00 52 6.43 -4.2GamNR pfA GNTpA 1.30 5.5 ... 26.27 22.77 7 23.73 -5.1GameStop GME 1.52 10.8 ...dd 22.37 12.20 3381 14.05 -21.7Gannett n GCI .64 6.1 ...cc 12.38 7.94 1002 10.50 -9.4Gap GPS .97 2.9 16 35.68 21.02 5222 32.93 -2.7GardDnv n GDI ... ... ... 38.00 19.91 2215 29.45 -13.2Gartner IT ... ... 42 142.16 111.57 271 138.47 +12.4GasLogPt GLOP 2.09f 8.7 11 25.55 21.80 84 24.00 -3.0GasLPt pfA GLOPpA ... ... ... 27.24 25.06 13 26.42 +1.2GasLog GLOG .56 3.2 35 22.55 13.65 326 17.55 -21.1GasLog pfA GLOGpA 2.19 8.1 ... 27.63 25.48 7 27.18 +2.2GastarExp GST ... ... ...dd 1.39 .38 1025 .60 -43.1Gastar pfA GSTpA 2.16 18.5 ... 19.10 6.40 21 11.70 -34.7Gastar pfB GSTpB 2.69 18.9 ... 22.50 8.46 12 14.23 -24.6GatesInd n GTES ... ... 29 18.72 14.60 455 15.97 -11.7GazitGlobe GZT .37e 3.9 ... 11.00 9.01 3 9.60 -8.8GeeGroup JOB ... ... ...dd 5.62 2.00 3 2.30 -17.3GencoSh rs GNK ... ... ...dd 20.07 8.47 236 18.91 +42.0Generac GNRC ... ... 18 53.78 35.18 287 51.14 +3.3GAInv GAM 1.15e 1.0 ...q 36.59 32.20 32 35.28 +2.6GAInv pfB GAMpB 1.49 5.8 ... 27.11 25.55 9 25.72 -3.3GenDynam GD 3.72 1.9 21 230.00 191.00 2186 198.50 -2.4GenElec GE .48 3.4 ...dd 29.00 12.73 41353 13.98 -20.0GECap5-53 GEK 1.18 4.8 ... 25.74 22.61 24.50 -1.8GECap 1-53 GEH 1.22 4.9 ... 25.81 22.60 25.05 GEC 10-52 GEB 1.22 4.9 ... 25.55 22.48 25.10 +.8GenMills GIS 1.96 4.4 12 60.69 41.01 5146 44.52 -24.9GenMoly GMO ... ... ...dd .51 .28 39 .43 +30.1GenMotors GM 1.52 3.4 ...dd 46.76 33.86 9850 44.18 +7.8GMot wtB GM/WSB ... ... ... 28.76 16.21 25.44 +8.7Gener8M n GNRT ... ... ...dd 6.94 4.17 6.61 -.2Gensco GCO ... ... ...dd 45.90 20.90 504 40.80 +25.5GenesWyo GWR ... ... 27 84.40 63.70 216 80.17 +1.8GenesisEn GEL 2.88f 12.2 58 32.59 18.42 369 23.69 +6.0GenesisHlt GEN .24 10.5 ...dd 2.50 .60 888 2.28 +198.8GenieEn n GNE .30 5.8 ... 7.91 3.82 51 5.15 +18.1GenieE pfA GNEpA .64 8.8 ... 7.94 6.85 7.29 -.7Genpact G .30 ... 20 34.79 26.95 779 30.71 -3.2GenuPrt GPC 2.88f 3.0 22 107.75 79.86 433 95.07 +.1Genworth GNW ... ... 3 4.92 2.66 8585 4.74 +52.4GeoGrp s GEO 1.88 7.5 15 31.04 19.05 600 24.91 +5.6sGeoPark GPRK ... ... ... 18.85 6.48 1060 19.10 +92.7GaPw 77 n GPJA ... ... ... 26.14 23.01 44 24.72 -3.5Gerdau GGB .02e .5 ... 5.32 2.62 7575 3.89 +4.6GerNew GF 1.23e .4 ...q 21.49 16.53 25 19.12 -1.6GettyRlty GTY 1.28 4.8 14 29.89 22.68 126 26.62 -2.0GigCapit n GIG ... ... ... 10.22 9.60 1 9.88 +2.5GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45 1.6 17 34.19 27.89 441 28.83 -10.7Glatfelter GLT .52 2.8 14 23.85 15.76 68 18.32 -14.0Glaukos n GKOS ... ... ... 44.76 23.08 420 41.52 +61.9GlaxoSKln GSK 2.89e 7.0 ... 44.45 34.52 2054 41.20 +16.2GblBrCopp BRSS .24 .7 13 36.50 27.50 82 33.10 GlbMed n GMRE .20p ... ...cc 10.25 6.34 126 9.01 +9.9GlMed pfA GMREpA 1.88 7.6 ... 25.82 23.50 2 24.90 -1.7GlobNetL n GNL .94 4.8 32 22.76 15.55 390 19.58 -4.9GlNetL pfA GNLpA 1.81 7.4 ... 25.97 24.06 9 24.60 -4.2GlobPtrs GLP 1.85 10.7 ...dd 18.80 15.17 23 17.25 +3.3sGlobPay s GPN .04 ... 40 118.94 87.86 885 118.46 +18.2GlbShipLs GSL .40 30.3 ...dd 1.94 .97 60 1.32 +13.8GlbShip pfB GSLpB 2.19 8.8 ... 25.36 20.00 2 24.90 +4.1GlbXNordic GXF .83e 3.7 ...q 24.68 21.50 2 22.25 -2.0tGbXSpDvE SDEM .63e ... ...q 17.90 15.00 12 14.87 -8.7GbXUSRota SCTO .12p ... ...q 28.03 24.51 26.87 +2.1GblXEffic EFFE .16p ... ...q 27.69 25.00 26.47 -.6GblXPortgl PGAL .36e 2.8 ...q 13.33 11.06 104 12.99 +9.3GblXColum GXG .41e 3.8 ...q 11.51 9.33 143 10.69 +6.7GblXEmFtr EMFM .40e 1.8 ...q 26.16 21.04 1 22.49 -6.2GbXMLP&E MLPX .60 4.5 ...q 14.60 11.36 112 13.26 -2.4GblXChMat CHIM .24e 1.1 ...q 24.12 16.38 1 21.20 +1.6GblXArg ARGT .09e .3 ...q 38.46 27.40 48 30.82 -12.7GblXSDvUS DIV 1.93 7.7 ...q 25.98 23.43 42 24.98 -2.4GXSupInPf SPFF .99 8.4 ...q 12.96 11.65 64 11.85 -2.5sGblXGuru GURU .28e .9 ...q 32.00 26.64 9 32.01 +7.8GbXGreece GREK .13e 1.4 ...q 11.56 8.57 586 9.19 -10.6sGblXChCon CHIQ .12e .6 ...q 19.96 14.58 547 19.90 +6.6GblX MLP MLPA .90e 9.4 ...q 11.14 8.14 390 9.59 -2.7GblXFertil SOIL .25e 2.3 ...q 11.01 9.18 8 10.75 +2.1GblXChiEn CHIE .41e 3.1 ...q 13.77 10.57 0 13.35 +17.6GblXSupDv SDIV 1.42e 6.5 ... 22.60 20.09 226 21.06 -3.3GlbXChiFn CHIX .34e 1.8 ...q 21.04 15.22 15 18.61 +3.4GbXSEAsia ASEA .42e 2.5 ...q 18.44 14.97 0 16.80 -1.2GblXPakist PAK ... ... ...q 16.73 11.16 9 11.84 -4.4GblXChiInd CHII .35e 2.3 ...q 16.58 13.50 15.23 -.3GblXNorway NORW .83e 5.6 ...q 14.95 11.19 71 14.80 +12.7GblXScUS n SCIU ... ... ...q 32.53 28.49 4 32.10 +3.8GblXScEu n SCID ... ... ...q 29.75 26.39 0 28.20 +1.7GblXScAs n SCIX ... ... ...q 27.08 24.06 1 26.02 +.5GblXScJp n SCIJ ... ... ... 33.72 28.85 0 31.35 -1.1GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 24 24.36 -2.1GbXNigeria NGE .31e 1.4 ...q 27.10 17.64 3 21.80 +.4GbX US Inf PAVE ... ... ... 17.80 13.80 10 16.97 +1.1GblFound n BOSS ... ... ... 20.72 15.50 3 19.94 +15.1GlbXCop rs COPX .43e 1.6 ...q 29.34 19.28 23 27.05 -1.1GlbXSilv rs SIL ... ... ...q 36.36 28.21 68 30.13 -7.7GlbXLith rs LIT ... ... ...q 41.21 28.71 239 34.39 -11.3GbX Gold rs GOEX ... ... ...q 25.21 20.08 4 22.66 -2.8GbXUran rs URA ... ... ...q 16.36 11.81 215 14.22 -5.5GlblScape GSB .06 1.6 21 5.51 3.27 36 3.84 +8.2tGlobalstar GSAT ... ... ...dd 2.30 .48 5442 .47 -64.2GlobantSA GLOB ... ... 57 55.74 34.82 208 55.11 +18.6GlobusMed GMED ... ... 47 57.55 27.79 520 56.28 +36.9Glowpoint GLOW ... ... ...dd .65 .15 261 .19 -47.2GoDaddy n GDDY ... ... ...cc 74.71 40.78 1126 73.13 +45.4GolLinhs s GOL ... ... ... 14.48 4.40 600 6.56 -25.1GoldFLtd GFI .02e .5 ... 4.70 3.33 3745 3.71 -13.7GoldResrc GORO .02 .3 76 6.44 3.37 218 6.05 +37.5tGoldStdV g GSV ... ... ... 2.01 1.21 1732 1.18 -32.6Goldcrp g GG .24 1.7 20 15.55 11.64 4871 14.26 +11.7GoldenMin AUMN ... ... ... .65 .36 67 .37 -14.4GoldStr g GSS ... ... 6 .92 .56 713 .71 -20.4GldFld GV ... ... 11 6.38 3.60 103 4.40 -10.3GoldS pfJ GSpJ 1.38 5.2 ... 28.35 25.43 99 26.47 -.2GS BDC n GSBD 1.80 8.7 11 23.25 18.78 145 20.58 -7.2GS ActbtInt GSIE ... ... ...q 32.48 27.37 520 30.61 +2.0GS ActEM GEM ... ... ...q 39.44 30.92 338 35.25 -1.6GS ActEur GSEU .60e ... ... 33.94 29.45 8 31.95 +.8GS ActJpn GSIY ... ... ... 36.02 29.67 1 34.41 +2.3GS US LgC GSEW ... ... ... 46.27 40.58 2 44.99 +3.5GS HYBd n GHYB ... ... ... 50.32 48.05 1 48.52 -2.0GS CpBd n GIGB ... ... ... 50.44 47.73 2 47.94 -4.5GS ActLgC GSLC ... ... ...q 57.42 47.73 172 56.45 +5.8GS 0-1Yr n GBIL ... ... ... 105.09 99.91 78 100.02 GS Indus n GVIP ... ... ... 57.97 47.30 19 56.96 +7.6sGS SCap n GSSC ... ... ... 47.66 39.39 4 47.77 +10.3GSCI37 GSC ... ... ...q 28.00 17.55 0 26.54 +10.7GoldmanS GS 3.20f 1.4 22 275.31 214.64 2079 232.63 -8.7GoldS pfK GSpK 1.59 5.8 ... 30.09 26.86 22 27.34 -4.3GoldS pfN GSpN ... ... ... 28.34 25.95 120 26.48 -4.9GoldS pfB GSpB 1.55 6.0 ... 26.90 25.20 9 26.00 +.5GoldS pfC GSpC 1.02 4.4 ... 24.21 21.52 5 23.45 +3.1GoldS pfA GSpA .96 4.2 ... 24.46 21.25 26 22.79 +1.1GoldS pfD GSpD 1.02 4.5 ... 24.16 21.46 88 22.90 +1.4GS MLPEn GER .64 9.9 ...q 7.48 5.25 227 6.48 +5.4GS MLPInc GMZ 1.38 15.0 ... 10.33 7.55 82 9.17 +2.6GoodrPet n GDP ... ... ... 15.75 8.20 75 12.82 +17.5GormanR GRC .50 1.5 30 34.63 24.45 144 33.66 +7.9vjGrace GRA .96 1.3 22 77.37 58.48 1258 74.21 +5.8Graco s GGG .53 1.1 15 49.69 34.89 588 46.96 +3.8GrahamCp GHM .36 1.4 18 27.50 17.97 45 25.11 +20.0GrahamH s GHC 5.32f .9 22 625.45 536.90 21 599.35 +7.3sGraingr GWW 5.44f 1.7 28 317.51 155.00 649 318.77 +34.9 Grmrcy pfA GPTpA 1.78 6.9 ... 27.76 24.41 24 25.75 -4.4GrmPrTr rs GPT 1.50 5.4 ... 31.26 21.12 1922 27.60 +3.5GranTrra g GTE ... ... ...dd 3.52 1.93 1109 3.34 +23.7GranaMon GRAM .25e 7.3 ... 5.15 2.25 3.43 +20.4GraniteC GVA .52 .9 29 68.58 46.88 275 58.10 -8.4GranitPnt n GPMT 1.52f 8.2 56 19.30 16.15 121 18.58 +4.7GraniteRE GRP/U 2.30 ... ... 42.53 36.24 1 40.99 +4.9Gran Gld n BAR ... ... ... 142.87 123.68 8 129.40 -.7GranCom n COMB ... ... ... 27.39 24.80 28 26.79 +2.4GranSP n COMG ... ... ... 32.29 24.96 29.75 +7.4GrphTInt n EAF ... ... ... 20.70 14.44 635 20.23 +30.5GraphPkg GPK .30 2.0 16 16.74 12.65 7276 14.92 -3.4GrayTelev GTN ... ... 6 17.80 10.70 759 11.55 -31.0GrayTvA GTN/A ... ... 15 15.30 9.50 10.00 -30.3GrtAjax n AJX 1.20 9.3 8 15.40 12.27 46 12.97 -6.2GrtAjx24 n AJXA ... ... ... 26.80 24.54 5 25.23 -.6GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.46 1.06 300 1.23 -4.7GrtWstBcp GWB 1.00f 2.3 17 46.03 33.27 142 44.21 +11.1sGreenDot GDOT ... ... 40 77.38 37.81 344 77.73 +29.0sGreenTrH n GHG ... ... ...cc 24.39 10.75 262 24.31 +87.7GreenbCos GBX .92f 1.9 11 54.45 41.45 204 49.45 -7.2Greenhill GHL .20 .7 ...dd 28.55 13.80 289 27.35 +40.3Greif A GEF 1.68 2.9 19 65.60 47.97 311 58.25 -3.8Greif B GEF/B 2.51e 4.2 13 71.95 52.50 21 59.95 -13.6Griffon GFF .28f 1.4 21 24.50 17.45 394 20.25 -.5Group1 GPI 1.00 1.4 10 84.47 51.62 114 74.03 +4.3GrubHub GRUB ... ... ...cc 113.61 42.42 1657 112.82 +57.1GAeroPac PAC 2.78e 3.2 ... 119.87 82.19 59 85.63 -16.7GpoASur ASR 3.31e ... ... 229.45 153.48 33 157.06 -13.9GpoAvalAc AVAL .40 4.7 ... 9.51 7.86 46 8.60 +1.2GpFnSnMx BSMX .30e 4.1 ... 10.82 6.99 7.35 +.5GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 11.74 8.90 11 8.90 -4.8GpSuprvi n SUPV ... ... ... 33.85 16.36 732 18.23 -37.8GpTelevisa TV ... ... ... 27.37 14.20 1133 17.38 -6.9GuangRy GSH .63e 2.2 ... 37.43 24.43 12 28.76 -13.9Guess GES .90 4.0 ...cc 26.15 11.12 807 22.39 +32.6GuggBAB GBAB 1.66 7.7 ...q 23.29 20.97 39 21.44 -5.7Gug 27Cp n BSCR ... ... ... 20.12 19.11 19.23 -3.8Gug 25Cp n BSJP ... ... ... 25.23 23.92 24.07 -3.2GugCrdAllo GGM 2.18 9.7 ...q 23.88 21.08 15 22.51 +2.6GuggChina YAO .54e 1.5 ...q 39.91 29.20 35.63 +2.0GugSPEW RSP 1.31e 1.3 ...q 107.44 91.31 98.14 -2.9GugRus50 XLG 3.03e 1.6 ...q 204.48 170.24 184.20 -3.1GugSPVal RPV 1.18e 1.8 ...q 71.34 58.59 64.18 -3.2GugSPGth RPG .59e .5 ...q 117.34 93.30 109.46 +4.4Gug LCap n GMFL ... ... ... 28.81 24.75 27.33 +.6GugS&P100 OEW ... ... ... 35.08 27.88 31.88 -2.9GuEqWREst EWRE .27e ... ...q 28.67 23.75 26.03 -6.2GugMCVal RFV .86e 1.3 ...q 73.80 59.99 65.19 -6.6GugEMk EW EWEM .56e 1.6 ...q 37.81 31.42 35.51 +2.2GugMC400E EWMC ... ... ... 67.95 56.98 62.70 -2.5GugSC600E EWSC ... ... ... 58.12 47.01 53.61 -1.5GugMCGth RFG .75e .5 ...q 167.46 137.04 155.08 +.6GugSCVal RZV .67e .9 ...q 76.68 60.09 70.78 -3.2GugTotRet GTO ... ... ... 53.54 50.85 52.26 -1.0GugUtil RYU 2.62e 3.2 ...q 91.25 77.44 82.64 -3.6Gug US Lg OVLC ... ... ... 31.49 28.25 29.51 -4.0GugSCGth RZG .56e .5 ...q 122.75 100.31 114.05 -.4GugTech RYT 1.09e .7 ...q 163.73 123.77 147.21 +3.0RydxMatls RTM 1.19e 1.1 ...q 118.47 97.16 105.06 -6.8GugIndls RGI .84e .7 ...q 127.94 104.86 118.81 -1.5GugHlthC RYH .75e .4 ...q 199.28 168.00 179.20 -.2GugFncl RYF .93e 2.1 ...q 47.40 37.77 43.81 -.7GugEngy RYE .79e 1.5 ...q 63.47 48.58 53.97 -7.4GugConStp RHS 2.05e 1.6 ...q 138.61 119.71 126.70 -5.2GugCnsDis RCD 1.12e 1.1 ...q 108.68 89.16 97.66 -2.4GugEnhEq GPM .96 10.8 ...q 9.42 7.72 130 8.92 +.2GugChinTc CQQQ .60e 1.0 ...q 67.24 46.21 58.81 -3.0GugWater CGW .48e 1.4 ...q 36.40 32.11 33.82 -4.8GugCdnEn ENY .49e 5.9 ...q 8.98 7.25 8.31 -1.0GugSPHiInf GHII 1.03e 3.9 ...q 29.49 24.90 26.31 -4.6GugSolar TAN .83e 3.1 ...q 26.95 18.41 26.55 +5.7GugShippg SEA 1.48e 14.2 ...q 12.60 10.31 10.45 -10.0GugIntMult HGI .59e 3.5 ...q 18.58 16.40 16.88 -3.2GugFront FRN .47e 2.9 ...q 16.28 13.53 16.15 +8.8GugChinSC HAO .76e 2.3 ...q 33.23 25.24 32.35 +9.4GugChRe TAO .40e 1.3 ...q 33.38 24.85 30.32 +5.7GugGTimb CUT .52e 1.6 ...q 33.90 27.96 32.72 +2.9Gug BRIC EEB .41e 1.1 ...q 42.00 31.41 37.78 +1.2Gug 26CpBd BSCQ ... ... ... 19.98 18.75 18.95 -3.8Gug 24HYBd BSJO ... ... ... 26.07 24.64 24.81 -3.2GugDJIADv DJD .02p ... ...q 36.38 30.01 32.96 -3.5GugHYBd23 BSJN .15e ... ...q 27.04 25.48 25.87 -1.9GugCpBd25 BSCP ... ... ...q 20.95 19.83 19.96 -3.6GugInsidr NFO .90e 1.4 ...q 65.75 55.40 63.14 +1.9GugBlt22HY BSJM 1.27 5.2 ...q 25.59 24.17 24.49 -1.7GugB21HY BSJL 1.27 5.2 ...q 25.32 24.12 24.58 -1.4GugBlt24CB BSCO .58 2.9 ...q 21.17 20.09 20.19 -3.3GugBlt23CB BSCN .65 3.2 ...q 21.24 20.20 20.32 -2.4GugBlt22CB BSCM .58e 2.8 ...q 21.72 20.62 20.69 -2.3GugBlt21CB BSCL .56 2.7 ...q 21.80 20.70 20.78 -1.7ClayWilMic WMCR .68e 2.0 ...q 37.04 29.79 33.98 -8.0GugB20HY BSJK 1.30e 5.3 ...q 24.99 23.91 24.21 -1.3GugB19HY BSJJ 1.22e 5.0 ...q 24.79 23.84 24.19 -.8GugB18HY BSJI 1.28e 4.6 ...q 25.40 24.73 25.11 ClyWUSRE WREI 1.53e 3.3 ...q 48.78 40.99 42.61 -10.0GugMultAs CVY 1.07e 5.0 ...q 23.50 20.59 21.47 -4.2GugCpBd20 BSCK .61e 2.9 ...q 21.60 20.98 21.04 -1.2GugBlt19CB BSCJ .47e 2.2 ...q 21.30 20.92 20.97 -.6GugBlt18CB BSCI .40e 1.8 ...q 21.27 21.08 21.11 +.1GugSpinOff CSD .70e 1.3 ...q 56.40 46.99 53.08 +1.9GugRJ SB1 RYJ .59e 1.3 ...q 47.07 38.09 46.91 +7.8GugEShDur GSY .65e 1.3 ...q 50.41 50.11 50.16 GugMCCre CZA 1.02e 1.6 ...q 68.99 59.71 64.81 -1.2GugGlDiv LVL .52e 4.8 ...q 11.80 10.69 10.89 -3.9GugDefEq DEF .85e 1.8 ...q 49.26 42.15 46.41 -.2GugStrOp GOF 2.19 10.1 ...q 21.85 18.80 155 21.59 Guidewire GWRE ... ... ...dd 96.19 66.25 765 92.12 +24.1GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7GlfmrkOf n GLF ... ... ... 39.00 17.80 53 37.32 +31.0H -HCA Hldg HCA .35p ... 16 107.11 71.18 1499 106.31 +21.0HCI Grp HCI 1.50f 3.4 ...dd 49.25 27.11 86 43.76 +46.4HCP Inc HCP 1.48 6.1 13 33.67 21.48 3632 24.27 -6.9HDFC Bk HDB .37e .4 ... 110.77 85.56 627 104.65 +2.9HECO pfU HEpU 1.62 6.3 ... 28.45 25.05 1 25.70 -2.9HFF Inc HF 1.80e ... 15 51.74 32.66 266 34.90 -28.2HMG HMG ... ... ...dd 16.33 8.94 2 14.60 +16.9HNI Corp HNI 1.18f 3.1 19 43.42 31.16 296 38.64 +.2HP Inc HPQ .56f 2.4 9 24.75 17.10 5975 23.62 +12.4HRG Grp HRG ... ... ...dd 19.19 9.42 1154 13.04 -23.1HSBC HSBC 1.50e 3.0 ... 55.89 43.24 1044 49.26 -4.6HSBC prA HSBCpA 1.55 5.9 ... 26.74 25.52 217 26.25 +1.7HSBC Cap HSEA 2.03 7.7 ... 27.99 26.16 26.36 -3.6HSBC Cap2 HSEB 2.00 7.8 ... 27.59 26.05 25.68 -4.3Haemonet HAE ... ... 85 96.32 38.47 703 92.00 +58.4HalconRes wt HK/WS ... ... ... 1.30 .30 .80 +21.2HalconRs n HK ... ... ... 9.07 3.69 2278 4.27 -43.6Hallibrtn HAL .72 1.5 ...dd 57.86 38.18 9442 47.86 -2.1sHalyrdHlt HYH ... ... 29 59.15 37.97 299 59.58 +29.0HamBchBr HBB .34 1.2 ... 41.00 20.97 38 29.43 +14.6HancFinOp BTO 1.48 3.8 ...q 41.00 31.24 31 39.01 -.8HanJS JHS .87e 6.5 ...q 15.12 12.97 251 13.31 -10.4tHanJI JHI 1.45e 9.1 ...q 18.85 15.91 25 15.94 -8.9HanPrmDv PDT 1.08a 6.9 ...q 17.33 14.50 120 15.61 -8.9HanPfEq HPI 1.68 7.8 ...q 22.58 19.73 63 21.46 +.2HanPfd2 HPF 1.68 8.0 ...q 22.71 19.39 46 20.91 -2.7HanPfd3 HPS 1.47 8.1 ...q 19.48 16.80 41 18.14 -3.3HanTxAdv HTD 1.45 6.4 ...q 26.23 21.00 68 22.50 -8.8Hanesbds s HBI .60 2.9 11 25.73 16.38 8168 20.92 HannArms HASI 1.32 7.3 33 25.28 17.33 461 18.18 -24.4HanoverIns THG 2.16 1.8 66 123.43 85.58 81 120.56 +11.5HanovIns53 THGA 1.59 6.2 ... 26.00 25.02 11 25.55 +.9HarleyD HOG 1.48 3.4 14 56.95 39.34 1591 43.35 -14.8HarmonyG HMY .05 ... ... 2.53 1.56 4923 1.58 -15.5HarrisCorp HRS 2.28 1.5 27 170.54 108.29 453 152.36 +7.6Harsco HSC .20m .8 66 26.75 14.95 326 25.75 +38.1HarteHk rs HHS ... ... ... 12.16 7.27 29 11.28 Hrt TotR n HTRB ... ... ... 40.25 38.76 38.87 -3.0HrtMuOp n HMOP ... ... ... 42.46 39.53 39.66 -1.3HartfFn42 HGH 1.97 6.7 ... 32.00 28.57 35 29.53 +.9HartfdFn HIG 1.00 1.9 18 59.20 49.67 1249 53.00 -5.8HartfFn wt HIG/WS ... ... ... 53.33 45.67 51.29 -.5Haverty HVT .72 3.4 22 27.23 17.70 94 21.45 -5.3HavertyA HVT/A .38a 1.8 17 27.10 18.00 21.65 -7.3HawaiiEl HE 1.24 3.8 22 38.72 31.71 515 32.87 -9.1Hc2 Hldgs HCHC 1.29 ... ...dd 7.79 4.30 274 6.30 +5.9HlthcrRlty HR 1.20 4.4 43 36.25 26.09 1852 27.10 -15.6HlthcreTr HTA 1.22 4.8 49 32.84 24.06 2412 25.25 -15.9HeclaM HL .01e .3 ...dd 5.58 3.25 3643 3.93 -1.0HeclaM pfB HLpB 3.50 6.3 ... 61.99 51.27 0 55.20 +4.2Heico s HEI .13 ... ... 97.32 56.47 260 94.73 Heico A s HEI/A ... ... 60 79.00 48.12 99 77.25 HelixEn HLX ... ... 2 8.70 4.87 973 7.65 +1.5HelmPayne HP 2.80f 4.3 ...dd 75.02 42.16 1128 65.61 +1.5Hemisphrx rs HEB ... ... ... .74 .28 324 .31 -11.0HennCap n HCAC ... ... ... 11.00 8.97 32 10.05 +2.6HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.04 26 10.85 +4.6Herbalif s HLF ... ... 23 56.75 30.36 822 53.62 HercHld n HRI ... ... ... 72.99 35.10 645 61.02 -2.5HercTGC HTGC 1.24 10.2 12q 13.97 11.55 4439 12.16 -7.3HercTG 24 HTGX 1.56 6.2 ... 25.82 25.01 1 25.27 -1.4HeritageIns HRTG .24 1.4 58 19.15 8.85 143 16.94 -6.0Hersha pfC HTpC 1.72 7.0 ... 26.28 23.82 0 24.75 -1.6Hersha rs HT 1.12 5.4 15 21.55 16.60 282 20.89 +20.1Hersha pfD HTpD 1.63 6.7 ... 26.49 22.61 9 24.14 -2.1Hersha pfE HTpE ... ... ... 26.40 22.66 34 24.22 -2.1Hershey HSY 2.62 2.8 20 115.82 89.10 860 93.38 -17.7HertzGl HTZ ... ... ... 27.27 8.52 8138 18.30 -17.2Hess HES 1.00 1.7 ...dd 65.89 37.25 2960 60.47 +27.4Hess pfA HESpA ... ... ... 73.70 48.24 3 68.59 +18.5HessMidP n HESM 1.33f 6.5 20 23.34 18.32 30 20.53 +3.6HP Ent n HPE .56f 3.5 13 19.48 12.70 8983 15.79 +10.0Hexcel HXL .50 .7 25 73.42 50.50 1573 69.98 +13.1Hi-Crush HCLP 1.05e 8.4 14 14.85 7.25 1300 12.55 +17.3HighPtRs HPR ... ... ...dd 7.60 2.66 1304 6.48 +26.3HighlFlR n HFRO ... ... ... 16.60 15.00 88 15.74 +1.5HighwdPrp HIW 1.85 3.8 21 53.34 41.34 582 48.98 -3.8Hill Intl HIL ... ... ...dd 6.00 4.25 287 5.65 +3.7Hill-Rom HRC .80 .9 24 94.63 71.91 277 93.20 +10.6HillenInc HI .83 1.8 23 49.35 34.65 179 47.25 +5.7HillmCT pf HLMp 2.90 9.6 ... 36.95 26.41 4 30.23 -12.0HilltopH HTH .28 1.2 12 28.32 21.47 366 23.36 -7.8HilGrVa n HGV ... ... ... 47.75 32.20 612 39.79 -5.1Hilton HLT .60 .7 42 88.11 60.54 3555 83.81 +4.9HoeghLP HMLP 1.72 9.7 11 20.00 15.33 135 17.65 -5.4Hoegh pfA HMLPpA 2.19 8.6 ... 27.42 25.02 8 25.60 -4.9HollyEngy HEP 2.62f 8.8 14 36.05 26.09 103 29.82 -8.2HollyFront HFC 1.32 1.8 18 83.28 25.33 4959 72.88 +42.3HomeDp HD 4.12 2.0 26 207.61 144.25 4556 201.31 +6.2Honda HMC .84e 2.6 ... 37.29 27.05 338 32.16 -5.6HonwllIntl HON 2.98 2.0 67 165.13 131.42 2232 152.26 -.7Honwll wi HON/WI ... ... ... HorMan HMN 1.14 2.5 27 47.65 33.85 67 44.95 +1.9HorizGbl n HZN ... ... 32 19.26 5.13 220 6.81 -51.4 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Wednesday, June 13, 2018

PAGE 65

HorizFn22 n HTFA ... ... ... 26.00 25.26 1 25.99 +2.3HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.7 ... 52.96 46.37 1 50.75 +.9HorGKWld KLDW ... ... ...q 35.73 30.14 12 35.15 +5.0HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 20.10 5 20.30 -5.1JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.37 19.92 2 23.28 +4.5Hormel s HRL .75 2.1 22 38.00 29.75 2941 36.36 -.1Hornbeck HOS ... ... ...dd 4.87 2.07 85 3.31 +6.4HostHotls HST 1.00a 4.7 18 22.47 17.26 7382 21.46 +8.1HoulihnL n HLI 1.08 2.2 20 52.81 34.16 213 50.01 +10.1HstnAEn HUSA ... ... ... 1.04 .22 134 .25 -25.8HovnanE HOV ... ... ...dd 3.41 1.65 1041 2.01 -40.0HHughes HHC ... ... 29 140.38 114.28 261 137.69 +4.9HuanPwr HNP 2.45e 8.4 ... 30.60 23.64 31 29.28 +17.1Hubbell HUBB 3.08 2.7 21 149.03 100.55 586 112.44 -16.9HubSpot HUBS ... ... ...dd 133.85 63.00 437 131.20 +48.4HudBayM g HBM .02 ... 10 10.25 4.60 284 6.70 -23.9HudBay wt HBM/WS ... ... ... .70 .07 .31 HudsPacP HPP 1.00 2.8 29 36.06 28.25 887 35.73 +4.3HugotnR HGT .09e 12.5 2 1.95 .55 72 .72 -48.4sHumana HUM 2.00f .7 26 301.81 229.84 834 305.91 +23.3HuntCoFn HCFT .40m 11.5 5 4.98 2.55 68 3.45 -13.8FiveOk pfA OAKSpA 2.19 8.6 ... 26.20 23.98 25.34 +.5HuntgUSEq HUSE 1.86e .6 ...q 41.03 37.35 14 41.00 +6.9HuntgtnEco HECO .47e .2 ...q 44.87 39.67 42.70 +2.5HuntgtnIng HII 2.88 1.3 21 276.69 183.42 290 221.79 -5.9Huntsmn HUN .65 2.0 12 36.09 24.21 1786 32.56 -2.2sHuya n HUYA ... ... ... 37.45 15.25 5305 36.22 +125.5Hyatt H .60 .7 39 84.89 54.38 1868 82.92 +12.8HysterYale HY 1.21 1.8 18 93.90 62.62 33 68.28 -19.8I -IAMGld g IAG 1.52f 25.8 98 7.25 4.80 2593 5.90 +1.2ICICI Bk IBN .16e 1.9 ... 11.26 7.89 2312 8.56 -12.0IDT Cp IDT 1.00f 16.5 ...dd 16.48 4.87 229 6.05 -42.9sIEC Elec IEC ... ... ...cc 6.51 3.42 272 6.61 +60.4ING ING .14e .9 ... 20.58 14.31 2927 15.12 -18.1ING 6.125 ISG 1.53 5.9 ... 26.37 25.20 51 25.92 +1.5ING 6.375 ISF 1.59 6.1 ... 26.14 25.40 162 26.06 +1.4ION Geo rs IO ... ... ...dd 32.45 3.20 140 23.25 +17.7iPInvVix IVOP ... ... ...q 39.03 36.70 38.00 -.9IQ M Intr n MMIT ... ... ... 25.10 24.63 24.63 -1.8IQ M Ins n MMIN ... ... ... 29.89 24.66 7 24.80 -1.7IQ HdgMult QAI ... ... ...q 33.13 29.31 89 30.81 +1.2IQ Hedge MCRO ... ... ...q 27.20 25.68 26.64 +.3IQ HdgLgS QLS ... ... ...q 24.53 20.86 1 22.18 +1.3IQ Ch SC n CSML ... ... ... 29.81 23.89 28 29.60 +5.5IQ HdgEv QED ... ... ...q 22.00 20.76 21.34 +2.1IQ HiYlVl n HYLV ... ... ... 25.58 22.89 1 24.19 -3.8IQ CorePl n AGGP ... ... ... 20.27 18.67 32 19.04 -4.6IQ CoreBd n AGGE ... ... ... 19.86 18.22 23 18.51 -5.4IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5IQ GTAA QGTA ... ... ...q 25.44 22.97 0 24.42 IQ 50HJpn HFXJ ... ... ...q 23.96 19.88 22.27 -1.4IQ 50HgEur HFXE ... ... ...q 21.45 19.05 0 20.32 -.1IQ 50HIntl HFXI ... ... ...q 22.80 20.00 45 21.72 +.3IQ RealRtn CPI ... ... ...q 27.85 27.17 8 27.84 +1.5IQUSReSC ROOF 1.43e 5.4 ...q 27.77 22.60 7 26.38 +.2IQMrgArb MNA ... ... ...q 31.92 30.25 36 30.70 -1.1IQ AustSC KROO .88e 4.4 ...q 20.49 16.23 19.82 +1.4IQ AgriSC CROP .41e 1.2 ...q 35.99 31.64 0 34.21 -2.1IQGblOilSC IOIL .29e 2.8 ...q 12.25 9.01 10.40 -7.6IQ CdaSC CNDA .18e 1.0 ...q 20.13 16.16 17.22 -9.3IQ GlbRes GRES .10e .4 ...q 29.30 24.87 12 28.26 -1.1IQVIA Hldg IQV ... ... 13 110.67 87.10 703 104.95 +7.2IRSA IRS ... ... ... 32.97 18.04 46 18.80 -36.5iShGold IAU ... ... ...q 13.11 11.61 11908 12.43 -.6iShGSCI GSG ... ... ...q 18.31 13.16 182 17.51 +7.6iSAstla EWA 1.01e 4.4 ...q 24.19 21.07 839 22.71 -2.0iSAstria EWO .37e 1.5 ...q 27.41 20.43 799 24.11 -2.2iShBelg EWK .51e 2.5 ...q 23.00 19.33 34 20.54 -2.3iShBrazil EWZ .67e 2.0 ...q 47.85 31.28 29361 34.16 -15.6iShCanada EWC .48e 1.7 ...q 30.60 25.92 1949 29.01 -2.1iShEMU EZU .86e 2.0 ...q 47.13 40.03 5984 43.56 +.4iSFrance EWQ .58e 1.8 ...q 33.73 28.51 723 32.19 +3.1iShGerm EWG .60e 1.9 ...q 35.87 30.08 3093 32.32 -2.1iSh HK EWH .61e 2.3 ...q 26.93 23.03 3935 26.10 +2.7iSh SKor EWY .65e .9 ...q 79.07 65.76 2315 73.10 -2.4iShMexico EWW .78e 1.7 ...q 57.82 43.55 4283 44.77 -9.2iShNeth EWN .66e 2.0 ...q 34.09 28.69 173 32.23 +1.6iSPacxJpn EPP 1.66e 3.5 ...q 50.34 43.68 417 47.74 -.1iShSoAfr EZA 1.02e 1.7 ...q 76.53 54.81 315 60.24 -13.9iShSpain EWP .99e 3.1 ...q 36.38 29.62 711 31.90 -2.7iSSwedn EWD .76e 2.3 ...q 36.71 31.99 291 33.48 -1.2iShSwitz EWL .75e 2.2 ...q 37.84 33.16 447 33.88 -4.8iShFrntr100 FM .30e .9 ...q 36.19 28.36 106 31.66 -4.4iShGlHiY bt GHYG 2.09e 4.2 ... 51.63 48.70 13 49.26 -2.4iShxUSH bt HYXU .92e 1.7 ...q 57.19 49.78 7 52.68 -3.3tiShEMCBd bt CEMB 2.28 4.7 ...q 51.78 48.16 28 48.11 -6.0tiShEMkHY EMHY 3.98 8.6 ...q 51.12 46.33 90 46.20 -7.6iShAsiaPDv DVYA 2.29e 4.9 ...q 51.42 45.60 5 46.45 -7.3iShEmMDv DVYE 1.83e 4.4 ...q 46.11 39.59 21 41.72 -.3iShGblSilv SLVP .29e 2.8 ...q 12.00 9.34 17 10.53 -2.8iShGblEnP FILL .59e 2.5 ...q 24.50 17.81 6 23.19 +7.6iShGblAgri VEGI .55e 1.8 ...q 31.00 26.36 1 29.90 +1.8iShMsciWld URTH 1.57e 1.7 ...q 94.23 79.81 15 90.69 +2.9iShEMktSC EEMS .89e 1.7 ...q 57.36 46.23 20 51.59 -2.9iShEMkBd LEMB .42e .9 ...q 50.78 45.23 43 45.36 -5.9iShWldMnV ACWV 1.93e 2.3 ...q 88.22 78.14 326 84.95 +.7iSEMMnVol EEMV 1.15e 1.9 ...q 65.55 54.85 294 61.32 +.9iShJpnSC SCJ 1.81e 2.2 ...q 85.34 68.50 20 81.63 +2.3iShThai THD 1.88e 2.0 ...q 103.71 76.79 132 93.48 +1.1iShIsrael EIS .81e 1.5 ...q 55.29 46.67 20 53.83 +5.0iShChile ECH .71e 1.4 ...q 56.53 41.34 338 50.01 -4.1iShBRIC BKF .54e 1.2 ...q 50.94 37.00 27 45.28 +1.8iShsUSA EUSA .67e 1.2 ...q 59.06 50.11 12 57.84 +4.3iShSilver SLV ... ... ...q 17.14 14.44 6500 15.87 -.8iShS&P100 OEF 1.92e 1.6 ...q 127.67 106.19 1313 123.05 +3.7iShMrnLV JKF 2.46e 2.4 ...q 112.57 95.13 3 104.54 -1.0iShAcwiMV HACV ... ... ...q 29.95 27.42 29.29 -1.6siShMrnLG JKE 1.20e .7 ...q 177.62 138.04 11 177.84 +13.6iShMrnLC JKD 2.24e 1.4 ...q 167.90 145.50 10 159.46 +.4iShBrazSC EWZS .40e 3.0 ...q 18.14 12.00 16 13.34 -18.1iShIntlPfd IPFF .96e 5.4 ...q 19.76 17.18 12 17.72 -5.0iShSPTUS s ITOT ... ... ...q 65.40 54.98 827 64.29 +5.2iShSTNtMu SUB .86 .8 ...q 106.40 104.31 69 104.94 +.1iShAgcyBd AGZ 1.81 1.6 ...q 114.58 110.49 4 110.97 -1.9iShTIPS TIP 1.69e 1.5 ...q 115.26 111.04 636 111.82 -2.0iShChinaLC FXI .87e 1.8 ...q 54.00 39.32 15549 47.96 +3.9iShTransp IYT 1.70e .8 ...q 206.73 162.38 72 200.31 +4.5iShChinaSC ECNS 1.73e 3.1 ...q 56.49 44.65 8 55.70 +10.2iSCorSP500 IVV 4.38e 1.6 ...q 288.69 241.58 3515 280.89 +4.5iSMornMC JKG 2.32e 1.2 ...q 194.94 166.17 27 188.62 +1.6iShUSAgBd AGG 2.65e 2.4 ...q 110.66 105.00 3546 105.67 -3.3iShEMkts EEM .59e 1.3 ...q 52.08 40.92 57185 46.21 -1.9iShiBoxIG LQD 3.87 3.4 ...q 121.85 113.72 3397 114.40 -5.9iSKokusai TOK 1.60e 2.4 ...q 69.65 59.34 6 67.10 +3.8iShCorUSTr GOVT .33 1.4 ...q 25.60 24.26 787 24.44 -2.6iSh2017Mu s IBMF .23 .8 ...q 27.26 27.16 27.20 iSGblTelcm IXP 2.31e 4.1 ...q 62.55 54.78 37 56.59 -6.5iShGblTech IXN 1.10e .6 ...q 173.28 129.32 33 171.61 +11.7iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.03 4 50.33 -4.8siSMrnMCG JKH .59e .3 ...q 224.03 180.50 2 225.24 +11.2iShIndones EIDO .35e 1.4 ...q 30.61 23.32 1067 25.46 -10.4siSSP500Gr IVW 2.03e 1.2 ...q 167.52 135.75 559 167.62 +9.7iShNYMun s NYF ... ... ...q 56.36 54.26 17 54.62 -2.1iShGblHcr s IXJ ... ... ...q 61.56 53.45 17 57.49 iShGblFin IXG 1.28e 1.9 ...q 76.01 61.18 81 68.11 -2.6iShUSAQlt QUAL 1.04e 1.2 ...q 88.63 73.62 844 86.33 +4.1iSSPGlbEn IXC 1.01e 2.7 ...q 39.50 30.34 95 37.73 +6.1iShCalMn s CMF ... ... ...q 59.75 57.68 91 58.43 -1.2iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.27 7 49.68 -3.1iShUSASize SIZE 1.26e 1.5 ...q 88.35 75.90 103 85.72 +2.2iSGblInfra IGF 1.27e 3.0 ...q 46.80 41.66 308 42.90 -5.1iShNANatR IGE .85e 2.3 ...q 38.33 30.59 77 37.04 +4.5iSh JPXNik JPXN ... ... ... 70.78 57.37 2 65.69 +1.2iShUSAVal VLUE 1.49e 1.7 ...q 89.40 73.02 765 86.69 +3.7iShLatAm ILF .60e 2.0 ...q 39.54 29.11 622 30.64 -10.3iShUSAMo MTUM .81e .7 ...q 114.56 88.11 1445 113.90 +10.4iShMrnMCV JKI 2.72e 1.7 ...q 168.36 144.10 6 162.42 +1.8iShPhilpns EPHE .20e .6 ...q 40.19 31.82 132 32.61 -16.0iSSP500Val IVE 2.14e 1.9 ...q 121.12 103.71 2419 113.07 -1.0iShNMuBd MUB 2.59 2.4 ...q 111.66 107.56 1319 108.75 -1.8iShUKSC bt EWUS 1.38e 3.0 ...q 46.20 37.79 10 45.78 +5.0iSRTop200V IWX 1.17e 2.3 ...q 55.82 48.02 10 51.90 -1.0iShIntlDev WPS 1.16e 2.9 ...q 42.27 36.34 5 39.46 -.1iShAsia50 AIA 1.02e 1.5 ...q 72.96 56.26 82 67.46 +2.2iSh20 yrT TLT 3.05 2.6 ...q 129.57 116.09 6044 119.34 -5.9siSRTop200G IWY .82e 1.0 ...q 80.06 63.67 40 80.13 +9.5iShRTop200 IWL 1.02e 1.6 ...q 66.19 55.08 3 64.41 +4.8iShIntSelDv IDV 1.51e 4.2 ...q 35.93 32.19 759 33.40 -1.2iS Eafe EFA 1.66e 2.4 ...q 75.27 64.56 22706 70.41 +.1iShGerSC bt EWGS .69e 1.1 ...q 70.42 51.54 4 65.66 +2.1iSRusMCV IWS 1.59e 1.8 ...q 92.95 81.56 599 90.01 +1.0iShCrLTBd ILTB 2.54 4.3 ...q 65.21 59.00 9 59.54 -8.1siSRusMCG IWP 1.02e .8 ...q 131.12 106.68 135 131.68 +9.2iShNorC bt ENOR .58e 2.0 ...q 29.21 21.48 4 29.00 +12.4iShRusMid IWR 2.85e 1.3 ...q 220.02 188.02 114 217.70 +4.6siShMrnSC JKJ 1.78e 1.0 ...q 183.40 153.97 2 183.20 +5.2iShIreland EIRL .55e 1.1 ...q 50.12 42.90 47 49.40 +2.9siSCorSPMid IJH 1.89e .9 ...q 200.94 168.25 829 200.64 +5.7iSh10yCBd CLY 2.67 4.6 ...q 63.67 57.43 84 57.89 -8.4iShiBxHYB HYG 5.09 5.9 ...q 89.04 84.07 10687 85.89 -1.6iShFinlC bt EFNL .51e 1.2 ...q 45.01 38.26 19 43.71 +10.9siShSft IGV .12e .1 ...q 190.19 134.79 105 190.57 +23.3iShCorUS n FTY ... ... ... 51.01 43.20 64 48.54 -2.2iShDenC bt EDEN .81e 1.2 ...q 71.11 61.98 49 66.13 -2.2iShNetw IGN .25e .5 ...q 55.29 44.16 69 53.15 +9.6iShNATch IGM .73e .4 ...q 200.13 143.13 21 199.43 +18.2iShResRE REZ 2.01e 3.3 ...q 67.72 53.83 13 61.65 -.9iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 48 25.40 +.3iShC&SRE ICF 2.97e 3.0 ...q 104.37 88.40 65 98.07 -3.2iShKLDSoc DSI 1.11e 1.1 ...q 106.16 88.58 26 103.93 +5.8iShGbl100 s IOO ... ... ...q 49.47 41.97 28 47.54 +3.6iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 41 25.43 +.2iShConsSv IYC 1.50e .8 ...q 198.53 160.53 33 196.04 +9.4iShGvCrBd GBF 2.86 2.6 ...q 115.65 109.28 1 109.92 -3.5iShIndia bt INDA .24e .7 ...q 38.21 31.67 3830 34.06 -5.6iSR1KVal IWD 2.41e 1.9 ...q 131.56 114.01 1179 124.08 -.2siSMrnSCG JKK .87e .4 ...q 201.10 156.02 7 202.38 +12.8iShPoland EPOL .42e 1.8 ...q 30.19 22.19 644 23.59 -12.9siSMCGth IJK 1.88e .8 ...q 232.85 190.88 520 232.60 +7.8iShIntGvC GVI 1.99 1.9 ...q 111.75 106.93 52 107.34 -2.2siSR1KGr IWF 1.45e 1.0 ...q 147.42 117.62 954 147.66 +9.6iSIndiaSC bt SMIN .10e .2 ...q 55.13 42.66 21 45.53 -13.4iSRus1K IWB 2.36e 1.5 ...q 159.31 133.70 395 155.70 +4.8iSR2KVal IWN 1.98e 1.5 ...q 134.80 112.01 583 134.19 +6.7siSR2KGr IWO 1.36e .6 ...q 209.13 162.12 492 210.49 +12.7iSh10-20TB TLH 2.99 2.3 ...q 140.10 127.49 23 129.67 -4.7iShFltRtB FLOT .32 .6 ...q 51.10 50.79 1406 50.93 +.2siShR2K IWM 1.77e 1.1 ...q 167.23 134.12 16157 167.53 +9.9iShCorHiDv HDV 2.90e 3.3 ...q 94.20 82.07 188 86.58 -3.9iShChina MCHI .61e .9 ...q 76.72 54.14 2594 71.43 +7.3iSEafeMnV EFAV 2.81e 3.8 ...q 76.51 68.11 257 73.95 +1.3iSRus3K IWV 2.47e 1.5 ...q 169.20 142.43 177 166.24 +5.1iSGblMatl MXI 1.02e 1.4 ...q 75.19 58.54 8 71.67 +2.3iShUtils IDU 4.54e 3.6 ...q 142.50 119.51 124 124.98 -5.9iSUSAMinV USMV .87e 1.6 ...q 55.45 48.48 2164 53.73 +1.8iSMrnSCV JKL 2.98e 1.9 ...q 158.15 134.66 2 155.62 +2.2 iShMCVal IJJ 2.16e 1.3 ...q 166.34 142.74 442 165.65 +3.5iShGblUtil JXI 1.99e 4.2 ...q 53.07 45.15 10 47.90 -3.3iShTelecm IYZ .68e 2.4 ...q 33.69 26.34 222 27.99 -4.8iShTech IYW 1.20e .6 ...q 186.98 138.25 124 186.06 +14.3iShGblIndl EXI 1.40e 1.5 ...q 100.28 83.76 5 93.57 +.8iShGblCSt s KXI ... ... ...q 54.58 47.79 34 49.25 iShREst IYR 2.76e 3.5 ...q 83.27 71.27 4860 79.84 -1.4iSGblCnDis RXI 1.39e 1.2 ...q 119.68 97.88 5 118.63 +8.4iSh0-5Tips STIP ... ... ...q 100.84 99.16 102 99.31 -.6iShHmCnst ITB .09e .2 ...q 46.56 33.10 3800 40.94 -6.4iShInds IYJ 1.65e 1.1 ...q 158.32 129.07 16 151.72 +2.9iShAerosp ITA 1.31e .6 ...q 207.47 155.02 190 202.28 +7.5iShHltcare IYH 3.01e 1.7 ...q 193.31 163.20 37 181.70 +4.3iShFinSv IYG 1.21e .9 ...q 142.14 109.80 99 135.93 +4.2iShRegBks IAT .61e 1.2 ...q 54.74 41.83 80 52.21 +5.9iShInsur IAK .82e 1.3 ...q 69.95 59.34 3 64.57 -3.0iShFincls IYF 1.45e 1.2 ...q 126.54 105.66 841 121.47 +1.7iShBroker IAI .65e .9 ...q 70.58 51.86 111 68.51 +9.1iShUSEngy IYE 1.14e 2.7 ...q 43.75 33.70 430 42.12 +6.2iShESGSel KLD 1.14e 1.0 ...q 119.20 101.27 9 115.85 +4.3siShCrSPS s IJR ... ... ...q 85.82 66.77 2883 85.74 +11.6iShMedDev IHI 1.57e .8 ...q 206.75 160.37 174 205.98 +18.7iShConsGd IYK 2.43e 2.0 ...q 130.93 111.06 14 119.72 -5.5siShHltcPrv IHF .24e .1 ...q 178.91 139.65 18 178.72 +13.9iShCorTInt IXUS 1.28e 2.0 ...q 67.93 56.86 333 63.22 +.2iShPharm IHE 3.11e .9 ...q 166.06 139.28 18 154.87 +.3iShBasM IYM 1.42e 1.4 ...q 108.32 88.48 25 103.82 +1.6iShPeru EPU .70e 1.6 ...q 44.95 32.98 35 42.78 +4.4iShCorEafe IEFA 1.56e 2.3 ...q 70.84 60.28 7979 66.56 +.7iShOilEq IEZ .86e 2.3 ...q 40.89 29.57 44 36.93 +2.8iShDJ US IYY 2.01e 1.4 ...q 143.07 120.36 10 139.98 +4.8iShO&GEx IEO 1.06e 1.4 ...q 77.84 50.49 48 73.77 +13.6iShAggrAllo AOA .98e 1.8 ...q 56.94 51.02 31 54.59 +1.3iShEurope IEV 1.12e 2.4 ...q 50.81 43.99 756 47.07 -.4iShGroAllo AOR .81e 1.8 ...q 46.77 43.07 305 45.01 +.2siSRusMic IWC 1.08e 1.0 ...q 107.37 83.45 25 107.04 +11.8iShModAllo AOM .71e 1.9 ...q 39.05 36.79 73 37.79 -.7iShMorMl bt IYLD 1.33e 5.2 ... 25.96 24.39 26 24.65 -4.6iSMsciVal EFV 1.66e 3.1 ...q 59.57 50.97 495 54.26 -1.7siSSCVal IJS 1.73e 1.0 ...q 168.32 132.50 993 167.76 +9.2iShConsAllo AOK .64e 1.9 ...q 35.27 33.55 36 34.09 -1.6iShEafeGr EFG 1.37e 1.7 ...q 85.81 72.88 84 82.32 +2.0iShB3-18xF s IBCC ... ... ...q 24.71 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.24 2 24.34 -.8iShiB3-23x s IBCE ... ... ...q 24.76 23.38 0 23.51 -3.1iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2iShBd3-23 s IBDD ... ... ...q 26.95 25.50 0 25.56 -3.4iShBd3-20 s IBDC ... ... ...q 26.38 25.81 15 25.94 -.5iStar STAR ... ... 4 12.37 9.75 600 10.85 -4.0iStar pfD STARpD 2.00 7.9 ... 26.12 24.29 4 25.35 -.1iStar pfG STARpG 1.91 7.6 ... 25.94 24.21 2 25.03 -1.9iStar pfI STARpI 1.87 7.5 ... 25.94 24.25 2 25.00 -.7ITT Inc ITT .54 1.0 18 57.62 38.29 485 54.10 +1.4iBio rs IBIO ... ... ... 5.47 1.34 1.53 iBio IBIO/O ... ... ...dd .55 .13 .15 -13.6Idacorp IDA 2.36 2.7 21 100.04 79.59 299 86.31 -5.5IDEX IEX 1.72f 1.2 31 150.72 110.25 241 143.23 +8.5iGATE PTI ... ... ... 19.52 ITW ITW 3.12 2.1 31 179.07 135.07 941 149.94 -10.1Imax Corp IMAX ... ... ...cc 26.70 17.58 565 21.70 -6.3ImunC wt rs IMUC/WS ... ... ... .29 .01 .04 -12.5ImunoCll rs IMUC ... ... ...dd 2.79 .17 843 .26 -17.7ImpacMtg IMH ... ... 4 16.07 7.18 27 10.00 -1.6ImpOil g IMO .57 1.7 66 33.55 25.91 1167 32.91 +5.5IncOpR IOR ... ... 30 14.25 8.51 2 13.69 +23.5IndCDrillg ICD ... ... ...dd 5.48 2.72 40 3.86 -3.0IndepHld IHC .25f .7 13 39.85 19.85 13 35.25 +28.4IndepRT IRT .72a 7.2 20 10.63 8.26 638 10.02 -.7IndiaFd IFN 1.82e 1.8 ...q 28.81 23.93 43 24.96 -4.4IndiaGCap IGC ... ... ...dd 1.63 .30 153 .57 -43.0IndoTel s TLK .67 ... ... 36.19 23.66 303 26.69 -17.2IndBach IBA .87e 1.6 ... 67.61 53.00 12 53.34 -6.9sInfosys INFY .40e 2.1 17 18.81 13.88 3733 19.00 +17.1InfrREIT n HIFR 1.00 4.8 17 23.22 17.60 291 20.94 +12.7InfuSystem INFU ... ... ...dd 3.30 1.60 569 3.05 +32.6IngerRd IR 2.12f 2.3 21 97.67 79.63 1918 92.43 +3.6Ingevity NGVT ... ... ... 84.87 53.62 216 83.04 +17.8Ingredion INGR 2.40 2.1 15 146.28 107.77 505 113.06 -19.1InnovInd n IIPR 1.00f 2.6 ... 39.75 15.72 156 38.21 +18.3InnoInd pfA IIPRpA ... ... ... 28.80 25.50 1 27.55 -1.4Innsuites IHT .01 .6 ...dd 3.70 1.23 18 1.65 -5.7Inphi IPHI ... ... 19 44.25 23.65 876 35.92 -1.9InsightS n INSI ... ... ... 21.10 18.04 329 18.30 -8.0Insperity s NSP ... ... 32 98.35 34.88 181 97.40 +69.8InsprMed n INSP ... ... ... 36.99 22.50 284 32.86 +31.5InspMD wt NSPR.WS ... ... ... .18 .01 .05 +63.3InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... .73 .12 .16 +21.1InstlldBPd IBP ... ... 36 79.40 50.95 141 65.70 -13.5Instructre n INST ... ... ...dd 46.50 26.05 265 43.85 +32.5IntegerHl ITGR ... ... ...dd 67.91 40.01 129 64.70 +42.8Intellichk IDN ... ... ...dd 4.03 1.50 6 2.36 -7.8IntellgSys INS ... ... ...dd 8.82 3.30 3 8.06 +76.8Intelsat I ... ... ... 19.10 2.44 13237 15.97 +371.1InterXion INXN ... ... ... 67.19 43.88 254 66.16 +12.3IntcntlExc s ICE .88e 1.2 18 76.69 63.22 2878 75.44 +6.9IntCtlHtls IHG ... ... ... 69.23 49.03 81 66.24 +4.3IBM IBM 6.28f 4.3 11 171.13 139.13 2640 146.87 -4.3IntFlav IFF 2.76f 2.2 32 157.40 122.11 1057 124.43 -18.5IntlGmeT n IGT .80 3.2 ... 31.00 17.32 3891 25.22 -4.9IntMktCt n IMC ... ... ... IntPap IP 1.90 3.2 19 66.94 50.00 2815 58.66 +1.2IntlSeaw n INSW ... ... ... 23.43 15.23 328 21.51 +16.5IntTower g THM ... ... ...dd .78 .29 282 .60 +39.3Interpublic IPG .84 3.6 16 26.01 18.30 3971 23.46 +16.4IntstP pfD IPLpD 1.28 5.0 ... 26.90 23.44 0 25.35 -.5inTestCorp INTT ... ... 18 10.25 5.75 27 7.08 -18.2IntPotash IPI ... ... ...dd 5.31 2.03 616 4.71 -1.1Intrexon XON ... ... ...dd 25.88 10.26 793 17.22 +49.5Inuvo INUV ... ... ...dd 1.24 .68 66 .76 -6.2Invacare IVC .05 .3 ...dd 19.20 11.95 260 19.00 +12.8Invesco24 n IHTA ... ... ... 10.33 8.28 20 9.05 -12.2InvHiIn23 n IHIT ... ... ... 10.32 9.53 7 9.91 +1.2InvAdvMu2 VKI .78 7.3 ...q 11.93 10.33 95 10.64 -6.5Inv Bond VBF .83a 4.7 ...q 20.29 17.50 30 17.53 -11.9InvCAVal VCV .79 6.8 ...q 13.20 11.53 208 11.73 -6.8InvDynCrd VTA .90 7.6 ...q 12.10 11.33 140 11.78 +.6PSAerDef PPA .50e .9 ...q 59.40 45.31 57.40 +6.5PwShBio PBE .57e 1.1 ...q 54.28 43.08 52.05 +10.4PS BldCns PKB .07e .2 ...q 36.44 28.22 31.19 -10.1PwSClnEn PBW .07e .3 ...q 27.17 4.16 26.08 +2.8PS EnEx PXE .50e 1.9 ...q 27.45 17.35 26.53 +15.9PwSFoodBv PBJ .41e 1.3 ...q 34.97 30.89 32.38 -4.3PwSLgCG PWB .21e .5 ...q 45.64 35.63 45.62 +10.0PwSLgCV PWV .69e 1.9 ...q 40.51 34.88 36.49 -6.0PwShLeis PEJ .15e .3 ...q 46.94 39.50 46.80 +5.9PowShMkt PWC .97e 1.0 ...q 103.21 84.50 101.61 +6.7PwShMda PBS .27e .9 ...q 31.86 26.87 30.87 +9.8PwSMidGr PXMG .19e .4 ...q 49.44 36.00 49.35 +16.2PwSMidVal PXMV .64e 2.1 ...q 32.07 28.87 31.04 -.8PwShNetw PXQ ... ... ...q 53.26 42.37 53.25 +15.1PS OilSv PXJ .28e 2.8 ...q 10.85 7.99 9.87 +3.5PwSPharm PJP 3.84e 4.1 ...q 71.42 59.31 65.41 +1.9PS Retail PMR .34e .9 ...q 40.82 32.00 37.23 +.1PwSSmGr PXSG .08e .2 ...q 36.79 27.86 36.72 +14.3PwSSmVal PXSV .60e 1.9 ...q 32.45 27.39 32.31 +4.9PwSSemi PSI .04e .1 ...q 58.15 41.22 56.34 +11.6PwShSoft PSJ .10e .1 ...q 77.60 54.78 77.51 +22.1PSS&PQlty SPHQ .38e 1.2 ...q 32.41 27.69 30.53 +.3PwSZMicro PZI .15e .7 ...q 20.45 17.23 20.40 +5.5PSWHPrgE PUW .17e .7 ...q 28.11 24.08 25.87 -4.3PSPrivEq PSP .66e 5.4 ...q 13.52 11.71 12.26 -1.5PSFinPf PGF 1.11 6.0 ...q 19.17 18.01 18.42 -2.4PSCleantch PZD .44e 1.0 ...q 45.28 38.08 44.02 +4.1PSR2KEqW EQWS .41e .9 ...q 46.19 37.76 46.03 +6.0PSRslMdC EQWM .49e 1.0 ...q 50.09 42.99 48.90 +2.5PSRussl200 EQWL .80e 1.5 ...q 56.31 47.71 53.30 +.6PS US1K PRF 1.91e 1.7 ...q 120.82 102.35 113.69 +.1InvHiInc2 VLT 1.24 9.1 ...q 15.25 13.50 17 13.58 -7.7Invsco iim IIM .84 6.0 ...q 15.47 13.64 80 14.08 -5.5Invesco IVZ 1.16 4.1 12 38.43 26.93 3610 27.96 -23.5InvMtgCap IVR 1.68f 10.3 7 18.86 15.15 972 16.28 -8.7InvMtg pfA IVRpA 1.94 7.7 ... 25.70 24.24 17 25.32 +1.2InvMtg pfB IVRpB 1.94 7.5 ... 26.44 24.25 4 25.78 +.1InvMtg pfC IVRpC 1.88 7.7 ... 25.73 23.40 45 24.55 -1.8Invsco oia OIA .39 5.3 ...q 8.25 7.34 73 7.44 -7.0InvMuOpTr VMO .88 7.5 ...q 13.37 11.52 106 11.72 -5.5InvMuniTr VKQ .82 7.0 ...q 13.04 11.51 104 11.71 -6.3InvPAVal VPV .79 6.7 ...q 12.68 11.54 50 11.71 -3.6Invsco iqi IQI .76 6.4 ...q 13.04 11.70 109 11.89 -5.0InvSrInco VVR .31 7.1 ...q 4.60 4.26 223 4.38 -.2InvTrIG VGM .88 7.1 ...q 13.80 12.09 101 12.42 -5.8InvTrNY VTN .85 6.7 ...q 14.00 12.61 38 12.66 -7.7InvTech ITG .28 1.3 ...dd 23.96 17.63 82 21.90 +13.8InvRlEst IRET .28 4.9 4 5.93 4.05 415 5.69 +14.0InvRlE pfC IRETpC 1.66 6.8 ... 26.08 22.29 2 24.32 -6.5Invitae n NVTA ... ... ...dd 10.44 4.35 942 7.96 -12.3InvitHm n INVH .44 2.0 ... 24.30 20.25 2175 22.15 -6.0iPBetaCmd BCM ... ... ...q 32.00 25.00 32 30.69 +4.9iPS&PWtd SBV ... ... ...q 26.59 19.42 23.51 +12.8iPBtaCocoa CHOC ... ... ...q 38.83 26.69 36.88 +32.4iPBetaCoff CAFE ... ... ...q 13.64 10.35 10.48 -7.8iPBetaCttn CTNN ... ... ...q 35.76 28.65 35.02 +17.6iPBetaSug SGAR ... ... ...q 29.25 19.26 19.26 -11.2iPBetaAlu FOIL ... ... ...q 30.20 25.96 27.14 -8.3iPBetaCopp CUPM ... ... ...q 36.42 29.04 33.56 -7.5iPBetaLead LEDD ... ... ...q 43.61 38.55 39.24 -6.7iPBetaNick NINI ... ... ...q 22.79 14.80 21.83 +3.0iPBetaCrOil OLEM ... ... ...q 21.88 12.86 20.02 +13.0iPBetaNGs DCNG ... ... ...q 19.05 16.19 16.70 -1.5iPBetaAgri DIRT ... ... ...q 33.32 28.84 30.91 +5.7iPGrains WEET ... ... ...q 35.91 30.53 33.13 +7.7iPBetaSfts GRWN ... ... ...q 22.59 19.54 19.54 -9.4iPBetaIMet HEVY ... ... ...q 35.00 28.13 32.29 -4.6iPBetaEgy ONG ... ... ...q 20.99 15.48 20.41 +4.0iPBtaLvstk LSTK ... ... ...q 47.53 39.79 42.10 -6.0iPBtaPrMt BLNG ... ... ...q 34.40 31.25 33.44 +4.3iP LXR2K RTLA ... ... ...q 209.90 209.90 209.90 +4.4iPathLong SFLA ... ... ... 214.83 214.83 214.83 iPLgEEmM EMLB ... ... ...q 119.99 62.61 80.80 -32.7IronMtn IRM 2.20 6.3 30 41.52 30.78 1897 35.00 -7.2iShItaly rs EWI ... ... ...q 34.45 27.27 618 30.49 +.2iShJapan rs EWJ ... ... ...q 64.71 52.81 5118 60.65 +1.2iSMlasia rs EWM ... ... ...q 36.56 31.21 876 33.15 +.5iShSing rs EWS ... ... ...q 28.35 23.28 375 26.32 +1.5iSTaiwn rs EWT ... ... ...q 39.36 34.91 4122 37.50 +3.6iSh UK rs EWU ... ... ...q 38.05 32.82 995 36.37 +1.5iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.48 73 49.51 -1.5iShCmdOpT CMDT ... ... ...q 41.95 33.50 2 37.94 +2.0siShCvBd ICVT .67e ... ...q 59.50 51.90 91 59.53 +8.0iShCorEM IEMG .95e 1.7 ...q 62.70 49.43 8298 56.10 -1.4iSh 10 Cp n LLQD ... ... ... 51.31 46.49 46.75 -8.8iSh 5-10Cp n MLQD ... ... ... 49.96 47.08 47.32 -4.2iShColomC ICOL .43e 2.8 ...q 16.51 13.45 3 15.22 +5.4iShEnhBd n IGEB ... ... ... 50.77 47.60 0 47.78 -5.0iShDefBd n HYDB ... ... ... 51.96 49.25 49.48 -2.4iShFSIntSC ISCF .12p ... ...q 34.73 27.98 4 33.18 +2.2siShRs2500 n SMMD ... ... ... 46.57 38.87 7 46.82 +7.2iShFacSIntl INTF .17p ... ...q 31.21 26.10 158 29.31 +1.6iShArgGl n AGT ... ... ... 32.94 24.18 2 26.33 -12.8iShFS USA LRGF .19e ... ...q 33.93 28.54 67 33.27 +4.7iShFSUsaSC SMLF .23e ... ...q 43.11 34.88 22 42.95 +8.7 iShFacSGbl ACWF .11p ... ...q 34.07 27.04 11 31.71 +3.4iSh iBd23 n IBML ... ... ... 25.96 24.64 14 24.96 -1.0iSh IntDv n IDEV ... ... ... 62.47 53.10 17 58.66 +.3iShMgRE rs REM ... ... ...q 48.54 39.80 218 44.19 -2.2iSh0-5HYCp SHYG 2.38 5.1 ...q 48.03 45.93 450 46.84 -.6iShDvlValu IVLU ... ... ...q 28.44 23.75 29 26.34 -.3iSh 3-10yr n IMTB ... ... ... 50.70 47.14 1 47.55 -4.3iShSaudi KSA ... ... ... 31.99 24.69 95 31.06 +18.6siSh MinVl n SMMV ... ... ... 31.23 27.25 18 31.19 +6.8iShIntDevM IMTM .30p ... ...q 33.00 27.90 26 31.00 +1.6iShIntDevQ IQLT .55p ... ...q 31.40 27.21 10 30.01 +1.2iShLwCarb CRBN .94p ... ...q 125.97 106.96 6 120.24 +2.8iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.10 28.05 -1.0iShCHdEM HEEM 1.26e 1.8 ... 28.95 23.77 594 26.76 +1.0iShMsciChA CNYA ... ... ... 35.68 27.15 0 31.25 -2.4iSh IntDvGr IGRO ... ... ... 62.04 53.76 3 56.94 -4.1iShMultiTc TCHF ... ... ... 42.86 34.12 1 42.67 +10.1iShMultInd INDF ... ... ... 33.67 29.24 31.81 -.3iShMultHl HCRF ... ... ... 35.18 29.11 0 33.50 +5.9iShiB20Mun IBMI .24 .9 ...q 25.44 25.18 36 25.35 iShMultMat MATF ... ... ... 36.19 30.14 33.39 -2.4iSh MultFin FNCF ... ... ... 37.85 30.16 1 35.03 -.9iShMultiEn ERGF ... ... ... 30.71 23.28 1 29.68 +4.8iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 11 91.68 +.9iShCHAust HAUD 1.81p ... ...q 25.23 22.42 24.09 -1.7iSh MultCnS CNSF ... ... ... 27.25 23.37 23.50 -11.2iShCDivGr DGRO .65e 1.8 ...q 37.22 31.08 372 35.39 +1.8siSh MulConD CNDF ... ... ... 34.25 27.45 1 34.33 +9.6iSh MultUt UTLF ... ... ... 28.56 23.93 24.67 -7.4iShCHEmu HEZU .64e 1.6 ...q 31.62 28.32 371 30.92 +3.7iShGblReit REET .94e 3.7 ...q 26.68 23.40 135 25.75 -1.3iSh AdapJp DEWJ .18p ... ... 31.33 26.25 0 29.95 +.7iSh AdapC DEFA .48p ... ... 30.45 27.17 29.31 -.3iSh AdapEu DEZU .56p ... ... 30.64 27.16 29.08 +1.1iShCoreInt IAGG ... ... ... 53.61 51.09 85 52.19 +.3iShEurSC HEUS ... ... ...q 31.56 27.52 31.40 +4.8iShCorePac IPAC 1.06e 1.8 ...q 63.99 53.28 28 60.34 +1.2iShEurMV HEUV .98 3.9 ...q 25.74 23.44 25.13 +1.9iShIntHdCp LQDH 2.76 2.9 ...q 99.18 94.38 18 96.16 -1.2iShCHCda HEWC 1.41e 1.7 ...q 26.97 24.31 1 26.82 +1.6iShJpMinV JPMV .70e 1.0 ...q 72.41 61.22 1 70.33 +3.6iShEafeMV HEFV ... ... ...q 28.27 26.08 28.07 +1.8iShEuMinV EUMV .67e 2.6 ...q 26.69 24.16 2 25.54 +.8iShCHNk400 HJPX .19p ... ...q 32.09 26.80 30.17 -.8iShCorEur IEUR 1.18e 2.3 ...q 53.97 46.46 320 50.34 +.3iShxJMinV AXJV .84p ... ...q 38.95 32.91 2 37.41 +2.9iSh2022Mu IBMK .09e ... ...q 26.37 25.24 29 25.47 -.8iShEm exCh EMXC ... ... ... 58.49 50.03 4 51.00 -5.4iShYdOpBd BYLD .75 3.1 ...q 26.66 24.00 5 24.08 -3.7iSh2021Mu IBMJ .07e ... ...q 26.08 25.19 47 25.39 -.1iSHgxUSHY HHYX .67e ... ...q 28.14 27.08 27.76 -.5iShRussia rs ERUS ... ... ...q 39.23 27.18 289 32.80 -2.1iSCHeafe HEFA .70e 1.5 ...q 30.88 27.65 210 30.22 +1.8iShCHMex HEWW 1.41p ... ...q 21.71 18.16 18.69 -6.5iShH10yCBd CLYH .31e ... ...q 27.42 25.11 1 25.93 -1.9iShCHSpain HEWP .31p ... ...q 24.09 20.85 1 22.35 +.8iShHEmBd EMBH .30e ... ...q 27.37 25.29 1 25.60 -3.5iShCHItaly HEWI .55p ... ...q 19.17 16.12 1 17.54 +4.2iShShMMu MEAR .27e ... ...q 50.18 49.61 15 49.92 +.2iSCHEafSC HSCZ .19p ... ...q 32.36 28.02 2 32.16 +3.9iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4iShCHAcxUs HAWX 1.38e 3.9 ...q 28.00 24.85 27.27 +1.5iShGbMM rs PICK ... ... ... 37.91 25.02 50 35.61 +2.8iShCHAcwi HACW .94e 2.0 ...q 30.93 26.76 30.43 +3.5iShTrFRBd TFLO .07e .1 ...q 50.85 50.00 21 50.26 +.1iShCH UK HEWU .24p ... ...q 25.54 22.21 27 24.97 +2.7iSh ESG s ESGE ... ... ... 37.04 15.85 78 35.97 iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 25.03 26.34 -2.5iShEMktMV HEMV ... ... ...q 29.20 25.12 28.06 +2.4iShLqdty bt ICSH .25e .5 ...q 50.54 49.98 211 50.08 iShCHJpn HEWJ .74e .5 ...q 35.29 28.87 375 33.31 -.1iShCHSoK HEWY .48p ... ...q 32.01 28.50 0 30.09 -.6iShFacEmg EMGF .13p ... ...q 53.84 41.88 28 50.42 +1.9iSh iBd26 n IBDR ... ... ... 24.92 22.99 16 23.24 -5.3iSiBd12-18 s IBDH .30 1.2 ...q 25.22 25.07 30 25.13 iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.94 74 25.00 -1.2iSiBd12-19 s IBDK .37e ... ...q 25.11 24.70 52 24.75 -.5iSiBd12-23 s IBDO .56e ... ...q 25.55 24.13 70 24.24 -3.3iSiBd12-22 s IBDN .55e ... ...q 25.42 24.19 98 24.27 -2.8iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.70 105 23.84 -4.8iSiBd12-24 s IBDP .63e ... ...q 25.44 23.86 43 24.00 -4.2iSiBd12-21 s IBDM .47e ... ...q 25.19 24.27 72 24.32 -1.9IsoRay ISR ... ... ...dd .65 .36 63 .46 +15.3IsraelChm ICL .27e 5.6 ... 4.95 3.85 285 4.81 +19.1IssuerDir ISDR .20 1.0 69 20.35 11.65 2 20.00 +9.0ItauCorpb ITCB 2.48e 16.2 74 16.34 10.28 11 15.34 +14.1ItauUnibH ITUB .32e 3.0 ... 16.98 10.02 9314 10.79 -16.9IvyHiInOp IVH 1.50a 10.4 ...q 16.10 13.92 50 14.45 -4.4J -JAlexHld n JAX ... ... 33 12.80 8.70 22 11.65 +20.1JJill n JILL ... ... 7 13.05 4.17 221 8.88 +13.8JBG Smth n JBGS .90 2.4 ... 38.39 30.79 400 38.07 +9.6JMP Gp27 n JMPD ... ... ... 25.62 24.11 5 24.90 -1.5JMP Grp JMP .36 7.0 74 7.70 4.92 9 5.15 -8.0JMP Gp 23 JMPB 2.00 7.8 ... 26.00 25.10 8 25.62 +1.3JPMCh pfE JPMpE 1.58 6.0 ... 27.28 25.53 33 26.23 -3.0JPMDvsRt JPGE .96e 1.5 ...q 68.02 56.80 9 62.61 +.2JPMIntEq JPIN 1.08e 1.8 ...q 63.18 55.18 671 60.38 +.5JPMDvREm JPEM 1.31p ... ...q 64.42 51.78 11 57.18 -2.0JPM DREq JPUS .26p ... ...q 74.59 64.52 20 72.48 +2.8JPM DivInt JPIH ... ... ... 30.68 27.59 0 30.62 +2.1JPMDsfEu JPEU ... ... ... 64.34 56.44 2 61.21 +1.5JPM DivEu JPEH ... ... ... 29.58 26.58 29.31 +3.7JPM Val n JVAL ... ... ... 27.44 24.90 26.37 +1.0JPM Qual n JQUA ... ... ... 27.51 24.85 26.99 +3.5sJPM Mom n JMOM ... ... ... 27.68 24.95 0 27.74 +8.2JPM MinV n JMIN ... ... ... 26.62 24.93 25.48 -1.2JPM US Dv JDIV ... ... ... 26.74 24.18 0 26.00 -1.8JPM DivAlt JPHF ... ... ... 28.92 24.93 60 25.30 -3.3JPM FutSt n JPMF ... ... ... 25.34 24.33 0 24.52 -2.5JPM UlSh n JPST ... ... ... 51.03 48.88 585 50.13 +.1sJPM SCap n JPSE ... ... ... 31.81 27.03 18 31.93 +7.6JPM GlB n JPGB ... ... ... 52.89 49.82 8 50.06 -2.2JPM Evnt n JPED ... ... ... 25.40 24.55 25.40 +.8JPM Disc n JPHY ... ... ... 52.80 49.30 13 49.89 -2.7JPM USMid JPME ... ... ... 66.84 58.25 5 66.16 +3.8JPMorgCh JPM 2.24f 2.0 16 119.33 86.61 10812 110.19 +3.0JPMCh wt JPM/WS ... ... ... 73.85 44.50 72.89 +9.7JPMCh pfA JPMpA 1.36 5.4 ... 26.06 24.52 23 25.38 JPMCh pfB JPMpB 1.68 6.3 ... 27.37 25.76 46 26.40 -2.4JPMAlerian AMJ 2.29 8.4 ...q 30.74 23.17 2264 27.39 -.3JPMCh pfY JPMpF 1.53 5.8 ... 27.20 25.32 82 26.22 -1.6JPMCh pfG JPMpG 1.52 5.8 ... 27.38 25.30 51 26.46 -1.9JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.8 ... 27.41 24.03 34 26.65 -1.0JRJR Ntw JRJR ... ... ...dd .75 .10 .13 -29.7Jabil JBL .32 1.1 17 31.77 23.70 1274 29.81 +13.6JacobsEng JEC .60 .9 26 72.18 49.31 1072 66.18 +.3JaggedPk n JAG ... ... ... 16.55 10.55 1494 11.79 -25.3JHardie s JHX .38e 2.2 79 18.79 13.55 16 17.05 -3.2Jan HlFit n FITS ... ... ... JanTailRsk TRSK .24e .8 ...q 33.32 29.18 29.57 -5.6AlpVSVolLC SPXH .51e 1.5 ...q 38.83 32.16 33.55 -8.2Jan ShDur n VNLA ... ... ... 50.42 49.94 67 49.99 -.4JanusHn n JHG 1.44f 4.5 ... 41.64 30.63 537 32.15 -16.0JpnSmCap JOF .13e 1.1 ...q 13.06 9.77 56 12.21 +3.4Jarden JAH ... ... 53 58.97 JeffrFn LUK .40 1.7 42 28.30 21.61 1638 23.12 -12.7JeldWen n JELD ... ... ...dd 42.27 26.32 374 29.79 -24.3JernignC n JCAP 1.40 7.4 11 24.89 15.90 2211 19.01 Jianpu n JT ... ... ... 9.49 4.75 134 6.57 +1.4JinkoSolar JKS ... ... 22 30.50 11.48 1266 12.07 -49.8JBeanTch JBT .40 .4 36 122.65 84.81 170 92.40 -16.6JHMultLgC JHML .10p ... ...q 37.14 31.32 149 36.33 +4.4JH MultMdC JHMM .08p ... ...q 36.30 30.55 27 35.96 +5.4JH MultCns JHMC .07p ... ...q 33.38 27.14 3 32.86 +7.5JH MultFin JHMF .08p ... ...q 39.70 31.54 8 37.80 +2.8JH MultHltC JHMH .05p ... ...q 34.56 29.08 1 32.76 +5.2JH MultTch JHMT .09p ... ...q 47.46 35.22 3 47.03 +14.5JH MultEn JHME ... ... ... 33.93 24.30 0 32.54 +9.7JH MultMat JHMA ... ... ... 38.20 30.54 36.21 +.8JH SmCap n JHSC ... ... ... 28.27 24.27 6 27.67 +6.0JH MultDev JHMD ... ... ... 32.58 27.75 61 30.57 +.5JH MultUt JHMU ... ... ... 29.74 25.00 26.18 -4.8JH MulCnSt JHMS ... ... ... 28.79 24.55 24.93 -10.1JH MultInd JHMI ... ... ... 37.55 29.96 35.94 +2.4JH HedgEq HEQ 1.50 8.9 ...q 17.95 15.87 20 16.81 -3.4JH TxAdY HTY 1.28 14.6 ...q 9.87 8.27 26 8.75 -.8JohnJn JNJ 3.60f 2.9 16 148.32 118.62 5208 122.54 -12.3JohnContl n JCI 1.04e 3.0 24 44.37 32.89 3398 35.19 -7.7JonesEngy JONE ... ... ...dd 2.21 .37 569 .41 -63.0JonesLL JLL .82f .5 29 178.75 115.71 396 170.95 +14.8Jumei Intl JMEI ... ... 31 4.20 2.00 2049 2.78 -4.8JnprNtwk JNPR .72 2.6 15 30.29 23.61 5145 27.87 -2.2Jupai n JP .40f 1.9 11 29.00 7.36 133 21.44 +16.0JustEngy g JE .41 ... 1 5.91 3.53 456 3.81 -11.2JustEn pfA JEpA ... ... ... 26.40 21.29 2 23.56 -5.3K -K12 LRN ... ... 60 18.79 12.72 109 16.76 +5.4KAR Auct KAR 1.40 2.5 19 56.75 40.27 685 55.15 +9.2KB FnclGp KB ... ... ... 63.96 44.21 74 51.98 -11.2KB Home KBH .10 .4 33 38.80 20.68 1041 28.33 -11.3KBR Inc KBR .32 1.7 13 21.70 14.40 838 18.32 -7.6KCAPFn 19 KAP 1.84 7.1 ... 26.02 25.05 0 25.75 +1.8KKR KKR 1.31e 5.6 10 24.50 17.96 1559 23.24 +10.4KKR pfA KKR.PRA ... ... ... 27.69 25.45 18 27.18 +.6KKR pf B KKRpB 1.63 6.1 ... 27.37 25.31 12 26.50 -.9KKR Inco KIO 1.50a 9.1 ...q 18.63 15.38 120 16.41 +2.2KKR RE n KREF 1.72e ... ... 22.30 18.09 40 20.21 +1.0sKMG Chm KMG .12 .2 19 72.26 45.65 845 79.26 +19.9KT Corp KT ... ... ... 18.82 12.70 640 14.25 -8.7Kadant KAI .88f .9 28 114.00 73.30 35 97.95 -2.4Kadmon n KDMN ... ... ... 5.86 2.05 7631 3.68 +1.7Kaman KAMN .80 1.1 35 75.08 47.66 261 72.47 +23.2KCSo pf KSUp 1.00 3.9 ... 29.24 25.22 25.52 -6.3KC Southn KSU 1.44f 1.3 20 114.91 99.47 697 110.37 +4.9KapStoneP KS .40 1.1 12 35.01 20.27 445 34.80 +53.4KaynAEnD KED 1.60 9.0 ...dd 19.07 14.10 23 17.86 +2.6KA EngTR KYE 1.32m 13.7 ...q 11.45 8.30 91 9.62 -4.4KA MLP KYN 1.80 9.3 ...q 20.38 14.38 393 19.40 +1.8KAMLP pfF KYNpF .88 3.5 ... 25.82 25.03 1 25.19 -.2KAMidsEn KMF 1.80m 13.7 ...q 15.56 11.36 55 13.12 -4.9KeanGrp n FRAC ... ... ... 19.83 12.51 1648 13.93 -26.7Kellogg K 2.16 3.3 16 72.13 56.40 2041 65.71 -3.3KelsoTch g KIQ .03f 6.3 ... .88 .24 12 .47 -9.0Kemet KEM ... ... 5 27.35 11.73 1392 23.77 +57.8Kemper KMPR .96 1.2 24 82.53 36.35 189 78.65 +14.2Kemper 54 KMPA 1.84 7.0 ... 28.25 25.40 4 26.45 +1.4Kennamtl KMT .80 2.1 24 52.52 32.23 923 38.68 -20.1sKennWils KW .76 3.6 ...cc 21.00 15.95 879 20.85 +20.2KenonHld n KEN ... ... ... 33.22 12.79 1 15.64 -27.8KeyEngy KEG ... ... ... 20.28 8.20 92 15.32 +29.9Keycorp KEY .48f 2.3 15 22.40 16.28 9724 20.64 +2.3 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Wednesday, June 13, 2018

PAGE 66

tKeycorp pfI KEYpI ... ... ... 29.97 26.71 69 26.78 -7.4Keysight KEYS ... ... 46 62.41 37.52 712 61.60 +48.1KilroyR KRC 1.82f 2.4 16 77.73 62.91 420 76.76 +2.8KimbRoy n KRP 1.68f 7.6 ... 23.18 15.06 30 22.18 +36.5KimbClk KMB 4.00 3.9 20 134.30 97.10 1976 103.53 -14.2Kimco KIM 1.12 6.7 17 21.24 13.16 3950 16.73 -7.8Kimco pfI KIMpI 1.50 6.0 ... 25.49 23.33 10 25.05 -.6Kimco pfJ KIMpJ 1.38 5.8 ... 25.61 21.10 21 23.88 -4.6Kimco pfK KIMpK 1.41 5.9 ... 25.56 21.60 44 23.91 -4.8Kimco pfL KIMpL ... ... ... 25.99 20.01 27 22.79 -7.9KindMorg KMI .80f 4.7 24 21.25 14.69 12082 16.93 -6.3KindM pfA KMIpA ... ... ... 45.00 29.98 193 32.91 -13.3KindredHlt KND .48 5.3 ...dd 11.90 5.50 202 9.00 -7.2tKingsway KFS ... ... ...dd 6.25 3.30 193 3.15 -37.6Kinross g KGC ... ... 29 4.91 3.48 6701 3.71 -14.1KirbyCp KEX ... ... 36 94.05 59.25 1333 85.85 +28.5KirklLak n KL .02e ... ... 19.83 11.52 486 19.58 +27.5KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27 7.5 6 21.57 13.87 737 17.02 -13.2KlondexM g KLDX ... ... ... 3.89 1.29 2446 2.47 -5.4KnSwftT rs KNX .24 .6 26 51.94 34.30 4148 41.30 -5.5Knoll Inc KNL .60 2.9 15 24.00 16.57 93 20.97 -9.0KnotOffsh KNOP 2.08 9.7 ... 24.00 19.15 170 21.50 +3.6Knowles KN ... ... 13 17.73 10.95 859 15.64 +6.7sKohls KSS 2.44 3.1 15 78.87 35.33 3890 78.32 +44.4Koppers KOP 1.00 2.3 12 51.80 33.90 65 42.60 -16.3KoreaElc KEP ... ... ... 20.38 14.12 191 16.22 -8.4KoreaFd KF 4.50e ... ...q 44.64 38.03 7 40.95 -.8KornFer KFY .40 .7 24 57.78 31.53 681 56.53 +36.6KosmosEn KOS ... ... ...dd 8.62 5.15 1584 8.15 +19.0KrNwChin s KFYP ... ... ...q 44.18 30.07 0 36.14 +8.0KrS ChIn n KWEB ... ... ... 68.39 53.99 431 66.00 +12.6KranChinA KBA 9.93e ... ...q 39.22 29.37 115 33.63 -2.4KraneChCm KCNY .22e .6 ...q 37.87 32.68 0 36.71 +4.6KranShFtse KEMP ... ... ...q 29.85 23.81 26.21 -1.5KrnChEnv n KGRN ... ... ... 27.96 23.37 1 23.56 -6.9KrnOnBelt n OBOR ... ... ... 28.16 24.47 2 25.07 -1.9KrS CnTc n KEMQ ... ... ... 28.97 23.87 6 25.67 +.5KratonCp KRA ... ... 16 53.99 30.70 140 49.99 +3.8Kroger s KR .50 1.9 13 31.45 19.69 13986 25.69 -6.4KronosWw KRO .68 2.7 9 29.49 17.11 396 24.97 -3.1Kyocera KYO ... ... ... 71.92 53.79 29 59.31 -9.5L -L Brands LB 2.40 6.6 11 63.10 30.70 4483 36.52 -39.4L-3 Tch LLL 3.20 1.6 20 218.71 164.34 820 201.65 +1.9LCI Inds LCII 2.40f 2.6 16 132.73 80.95 206 93.50 -28.1LG Display LPL ... ... ... 17.05 10.16 442 10.41 -24.3LGL Grp LGL ... ... 17 6.70 4.25 6 5.30 -5.6LMP CapIn SCD 1.24f 9.3 ...q 14.75 12.22 34 13.40 -3.9tLSB Inds LXU ... ... ...dd 11.71 4.95 357 4.86 -44.5LSC Com LKSD 1.04f 7.9 ... 22.37 11.58 214 13.20 -12.9LTC Prp LTC 2.28f 5.4 18 52.85 34.46 194 42.26 -3.0LaZBoy LZB .48 1.4 23 34.25 23.15 241 34.10 +9.3LabCp LH ... ... 22 190.36 140.47 645 188.98 +18.5LadderCap LADR 1.30f 8.3 15 15.84 12.83 662 15.64 +14.7LadThalFn LTS .04 1.1 ...dd 3.84 2.21 136 3.63 +14.9sLadTh pfA LTSpA 2.00 7.7 ... 25.80 24.63 67 25.90 +2.3LadThal27 n LTSL 1.63 6.6 ... 25.17 23.60 24.55 -1.5LambWst n LW .77 1.2 25 68.70 42.58 592 65.69 +16.4Lannett LCI ... ... 6 30.35 13.15 769 16.65 -28.2LaredoPet LPI ... ... 4 13.46 7.41 2702 8.63 -18.7sLVSands LVS 3.00 3.7 22 80.88 59.16 4649 80.29 +15.5LaSalleH LHO 1.80 5.1 20 36.13 24.10 2053 35.50 +26.5LaSalH pfI LHOpI 1.59 6.3 ... 25.80 23.87 6 25.33 +.9LaSalHt pfJ LHOpJ 1.58 6.2 ... 25.99 23.67 4 25.38 -1.4Latam Air LTM ... ... ... 17.39 10.80 856 11.85 -14.7LatAmDisc LDF .03e .3 ...q 13.25 9.27 5 9.76 -15.0LattDvMkt RODM .62e 2.1 ...q 31.02 26.80 669 29.52 +1.1LattEmMkt ROAM .43e 1.8 ...q 28.12 23.04 3 24.22 -6.0Latt RE n RORE ... ... ... 16.02 13.27 0 15.24 -1.6LattUSEqt ROUS .39e ... ...q 33.42 27.25 2 32.60 +4.2LattGblSC ROGS .57e 1.7 ...q 33.42 28.05 11 32.88 +4.1HrtLoVol n LVIN ... ... ... 29.40 25.52 0 28.03 +1.0LazGlobTR LGI .95 5.1 ...q 19.39 15.68 25 18.69 +3.8Lazard LAZ 1.76f 3.3 14 60.00 40.50 684 52.81 +.6LazWldDiv LOR .69 6.2 ...q 12.63 10.74 13 11.03 -5.2LeafGrp LFGR ... ... ...dd 10.35 6.35 56 10.05 +1.5LearCorp LEA 2.80f 1.4 15 206.36 135.62 890 201.90 +14.3Lee Ent LEE ... ... 5 2.75 1.75 21 2.40 +2.1LegacyAc n LGC ... ... ... 9.91 9.51 3 9.67 +.4LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8LegacyA un LGC/U ... ... ... 10.10 9.82 3 9.98 +.4tLeggMason LM 1.36f 3.8 10 47.13 36.24 1195 36.11 -14.0LegMas56 n LMHA ... ... ... 28.47 25.57 20 26.65 -2.2LegM 5,4 56 LMHB ... ... ... 25.73 23.37 94 24.83 -1.7LMGblInco BWG 1.32a 10.6 ...q 13.74 12.46 12.46 -2.4LM IntLoV LVHI ... ... ... 28.95 25.85 1 27.29 -3.2LM EM LoV LVHE ... ... ... 31.44 26.58 4 28.13 +2.2LeggPlat LEG 1.52f 3.4 21 53.96 39.57 1137 44.72 -6.3LeGS3.5s34 JBK 1.59 6.2 ... 26.71 23.54 25.43 +1.1LeidosHld LDOS 1.28a 2.1 22 70.11 50.94 1308 61.88 -4.2LejuHldgs LEJU .20e ... ...dd 2.54 .96 71 1.43 -.7LendingClb LC ... ... ...cc 6.56 2.57 1778 3.74 -9.4LennarA LEN .16 .3 14 72.17 49.52 2466 54.68 -13.5LennarB LEN/B .16 .4 12 58.65 40.31 68 43.63 -15.6Lennox LII 2.56f 1.2 29 223.05 160.18 261 212.38 +2.0Leo Hld un LHC ... ... ... 10.90 9.40 101 9.91 -.6LevelBr n LEVB ... ... ... 5.52 3.50 20 4.25 -2.3LexRltyTr LXP .71f 8.2 11 10.65 7.59 1277 8.69 -9.9LexRT pfC LXPpC 3.25 6.6 ... 54.43 48.25 0 49.00 -4.5Libbey LBY .47 5.9 ...dd 10.30 4.60 179 7.93 +5.5LbtyASE USA .72e 11.0 ...q 6.80 5.53 1108 6.56 +4.1LbtyASG ASG .38e 6.1 ...q 6.49 4.72 134 6.27 +13.2LibOilSv n LBRT ... ... 55 23.90 16.00 937 18.58 -18.9LibtProp LPT 1.60 3.6 16 45.40 37.77 874 44.89 +4.4LifeStorg LSI 4.00 4.2 33 95.44 69.00 251 94.38 +6.0LightInBox LITB ... ... ...dd 3.46 1.61 13 1.90 -17.4LilisEn n LLEX ... ... ...dd 6.30 2.96 304 5.04 -1.4LincNat LNC 1.32 1.9 10 86.68 64.57 1655 69.10 -10.1LincNtl wt LNC/WS ... ... ... 82.24 60.04 82.24 +8.5Lindsay LNN 1.20 1.2 49 103.03 83.57 125 100.86 +14.4LineCp n LN ... ... ... 47.81 33.91 227 39.63 -3.3LionsGat A LGF/A .36 1.5 ... 36.48 21.54 389 24.12 -28.7LionsGat B LGF/B .36 1.6 ... 34.41 19.97 260 22.73 -28.4LiqTech LIQT ... ... ...dd .84 .25 167 .69 +21.8LithiaMot LAD 1.16f 1.1 12 127.99 86.05 163 101.61 -10.5LiveNatn LYV ... ... ...cc 49.11 33.84 1578 46.18 +8.5LloydBkg LYG .47a 13.9 ... 4.21 3.26 3947 3.40 -9.3LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.5 38 363.00 274.69 1743 315.16 -1.8Loews L .25 .5 14 53.59 45.01 1164 49.78 -.5LomaNeg n LOMA ... ... 15 26.89 10.84 650 13.40 -41.8LaPac LPX .13p ... 16 31.19 23.39 1238 30.39 +15.7Lowes LOW 1.92f 1.9 22 108.98 70.76 3336 100.50 +8.1Lubys LUB ... ... ...dd 3.20 2.35 10 2.80 +6.1LumberLiq LL ... ... ...dd 41.33 19.41 2034 25.67 -18.2LuxferHld LXFR .50 3.6 ... 16.21 11.30 13.80 -12.7Luxoft LXFT ... ... 18 65.30 31.50 256 36.65 -34.2Lydall LDL ... ... 15 60.00 37.50 53 43.30 -14.7LyonBas A LYB 4.00f 3.4 10 121.95 78.88 972 117.67 +6.7M -M&T Bk MTB 3.20f 1.8 20 197.37 141.12 750 175.16 +2.4M&T Bk wt MTB/WS ... ... ... 113.50 68.29 112.00 +14.8M&TBk pfA MTBp 63.75 6.3 ... 1090.00 1009.50 0 1006.57 -7.7M&TBk pfC MTBpC 63.75 6.3 ... 1086.00 1010.00 1010.00 -1.9MAG Slv g MAG ... ... ... 13.84 9.29 314 11.03 -10.8MBIA MBI ... ... ...dd 10.97 6.04 1826 10.19 +39.2MDC MDC 1.20 3.6 12 35.18 26.45 287 33.19 +4.1MDU Res MDU .79 2.8 23 29.28 24.29 619 27.79 +3.4MFA Fncl MFA .80 10.3 10 8.90 6.72 1667 7.80 -1.5MFA Fn42 MFO 2.00 7.7 ... 26.36 25.32 2 26.04 -1.2MFA pfB MFApB 1.88 7.4 ... 25.89 23.96 17 25.39 +.4MFC Bcp MFCB ... ... ...dd 9.62 5.69 8 6.23 -20.0MFS CAMu CCA .60 5.8 ...q 14.00 10.24 3 10.34 -10.2tMCR MCR .72a 9.2 ...q 8.76 7.90 75 7.86 -7.3MGF MGF .41 9.2 ...q 5.01 4.46 60 4.47 -6.7MFS HInM CXE .30 6.2 ...q 5.51 4.84 69 4.86 -7.3MFS HYMu CMU .28 6.2 ...q 4.89 4.37 100 4.48 -3.0tMFS IHI CIF .25 9.7 ...q 3.03 2.51 250 2.56 -12.9tMIN MIN .42 11.0 ...q 4.35 3.82 202 3.82 -8.0MFS InvG CXH .50 5.5 ...q 10.33 9.08 12 9.19 -5.4MMT MMT .52 9.2 ...q 6.29 5.59 216 5.63 -7.2MFM MFM .38 5.8 ...q 7.41 6.41 131 6.62 -3.6MFV MFV .58 10.3 ...q 6.84 5.49 17 5.64 -4.8MGIC Inv MTG ... ... 9 16.21 9.97 3686 11.28 -20.1MGMGrPr n MGP 1.68 ... ... 31.83 25.31 437 30.53 +4.7MGM Rsts MGM .48 1.5 9 38.41 29.53 11017 31.64 -5.2MI Homes MHO ... ... 13 37.41 24.08 144 29.35 -14.7MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.47f 6.9 33 39.38 30.88 1464 35.98 +1.4sMRC Glbl MRC ... ... 22 21.34 14.01 1211 21.02 +24.2MSA Safety MSA 1.52f 1.6 54 97.19 65.95 107 94.00 +21.3MSC Ind MSM 2.32 2.5 18 99.94 65.42 300 94.39 -2.3sMSCI Inc MSCI 1.52 .9 46 167.23 100.84 513 169.74 +34.1MSG Netw MSGN ... ... 9 26.30 16.25 380 20.35 +.5MV OilTr MVO .76e 7.5 8 10.60 4.80 25 10.10 +20.2MVC Cap MVC .60 6.0 ...q 10.97 9.52 90 10.00 -5.3MVC 22 n MVCD 1.56 6.0 ... 27.25 25.12 6 25.80 -.2MacQUtlDv MFD 1.20 10.3 ...q 14.75 11.44 56 11.68 -6.0MacQGInf MGU 1.48 6.6 ...q 26.50 21.32 52 22.58 -12.4Macerich MAC 2.96 5.1 32 69.73 52.12 1469 57.83 -12.0MackCali CLI .80 4.0 9 28.26 15.86 738 20.16 -5.6Macquarie MIC 5.24e 12.6 8 79.51 36.20 1351 41.52 -35.3Macys M 1.51 3.8 12 41.33 17.41 8178 39.97 +58.7MadCvCall MCN .72 9.4 ...q 8.04 7.09 47 7.65 -.9MadSqGd n MSG ... ... 86 277.43 189.96 211 276.29 +31.0MadStSec MSP 1.04 8.7 ...q 12.30 10.72 8 11.95 +2.0MagellMid MMP 3.75f 5.3 21 75.82 54.82 827 70.77 -.2Magna g s MGA 1.32f 2.0 12 67.47 43.66 1183 65.01 +14.7MagnaChip MX ... ... 7 13.40 8.85 183 10.95 +10.1Maiden prA MHpA 2.06 9.5 ... 25.71 18.80 29 21.79 -11.8Maiden pfC MHpC 1.78 8.5 ... 26.67 16.73 13 21.00 -14.0MaidnH pfD MHpD 1.68 9.0 ... 25.05 14.85 8 18.74 -10.5MaidenHld n MHLA .60 3.0 ... 27.28 16.68 16 20.20 -12.2MaidHld 43 MHNC 1.94 8.9 ... 27.34 18.64 7 21.74 -11.0MainStCap MAIN 2.28f 5.9 13 41.79 34.37 257 38.66 -2.7MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 6.1 ...q 20.49 18.54 56 19.36 -2.4Majesco n MJCO ... ... ... 6.43 4.35 6 5.74 +6.9Mallinckdt MNK ... ... ... 49.12 11.65 3164 19.08 -15.4MgdDInvG MZF .74 5.2 ...q 14.35 13.05 66 14.30 +6.5ManchUtd MANU .36 1.6 1 22.25 15.86 38 21.85 +10.4Manitowc rs MTW ... ... ... 44.03 22.12 326 27.07 -31.2ManngNap MN .32 10.3 13 4.55 2.95 12 3.10 -13.9ManpwrGp MAN 1.86 2.0 11 136.93 89.99 475 92.54 -26.6Manulife g MFC .44 ... ... 22.16 17.65 1370 19.07 -8.6MarathnO MRO .20 .9 ...dd 22.12 10.55 10754 21.36 +26.2MarathPt s MPC 1.84 2.4 11 83.33 49.30 7538 75.46 +14.4MarcusMill MMI ... ... 24 38.80 24.34 188 38.23 +17.2Marcus MCS .60f 1.9 25 33.05 23.55 38 31.55 +15.4MarinSft rs MRIN ... ... ... 15.45 5.60 4 6.00 -45.2MarineP MPX .40f 2.4 29 17.12 12.00 9 16.41 +28.8MarineMx HZO ... ... 23 25.05 13.80 322 23.85 +26.2Markel MKL ... ... 63 1194.98 949.72 26 1108.71 -2.7MarriotVac VAC 1.60 1.3 20 154.14 107.58 223 122.22 -9.6MarshM MMC 1.66f 2.0 23 86.54 76.68 1318 81.70 +.4MartMM MLM 1.76 .8 34 241.33 189.27 445 230.29 +4.2 Masco MAS .42 1.1 20 46.45 35.79 2688 38.87 -11.5Masonite g DOOR ... ... 14 79.90 50.40 125 71.10 -4.1Mastec MTZ ... ... 12 55.53 38.40 1325 49.15 +.4MastechD MHH ... ... 18 18.42 6.13 12 15.67 +55.8MasterCrd MA 1.00 .5 46 204.00 120.65 2660 200.13 +32.2MatadorRs MTDR ... ... 20 35.22 20.13 2097 26.63 -14.5Materion MTRN .42f .7 36 57.45 36.10 44 56.35 +15.9MatinasB n MTNB ... ... ... 2.89 .43 404 .58 -49.7Matson MATX .80 2.2 7 40.32 21.63 293 37.00 +24.0MauiLand MLP ... ... 20 27.80 9.95 11 11.65 -32.7MaxarTc n MAXR 1.48 2.8 ... 67.30 42.11 372 52.28 -18.7Maximus MMS .18 .3 19 72.71 58.58 300 62.28 -13.0MaxLinear MXL ... ... 13 30.23 17.54 730 18.77 -29.0McClatch rs MNI ... ... ...dd 11.25 5.75 9 9.70 +8.6McCorm vot MKC/V 2.08f 2.0 ... 112.92 90.60 105.00 +4.5McCorm MKC 2.08f 2.0 16 111.46 90.25 692 105.18 +3.2McDerI rs MDR ... ... 10 27.21 16.14 20.70 McDnlds MCD 4.04 2.4 25 178.70 146.84 2941 166.73 -3.1McKesson MCK 1.36 .9 12 178.86 134.25 1367 145.54 -6.7McEwenM MUX .01 .5 ...dd 2.86 1.82 1003 2.17 -4.8Mechel pf MTLp ... ... ... 1.34 .80 3 1.02 -2.9Mechel rs MTL ... ... ... 5.80 3.30 101 3.64 -30.8Medequit n MRT .84 8.1 ... 13.06 9.67 229 10.34 -7.8MedProp MPW 1.00 7.1 16 14.19 11.82 1980 14.08 +2.2sMedifast MED 1.92 1.2 69 156.50 40.00 199 157.62 +125.8MedleyCap MCC .40m 11.8 5 6.65 3.36 176 3.39 -35.1MedleyC 23 MCV 1.53 6.2 ... 25.98 23.93 10 24.79 -1.8MedleyC 21 MCX 1.63 6.5 ... 26.39 25.00 11 25.20 -2.3Medley n MDLX .22p ... ... 25.09 23.63 3 23.86 -3.7Medley24 n MDLQ ... ... ... 25.66 24.51 5 24.58 -2.5MedleyMgt MDLY .80 24.2 ...cc 7.15 3.20 112 3.30 -49.2Mednax MD ... ... 12 63.04 40.56 372 46.50 -13.0Medtrnic MDT 1.84 2.1 35 89.72 76.41 4286 86.69 +7.4Merck MRK 1.92 3.1 23 66.41 52.83 7861 62.44 +11.0MercGn MCY 2.50 5.2 43 61.51 41.41 164 48.25 -9.7Meredith MDP 2.18 4.3 12 72.25 47.30 318 50.80 -23.1Meritage MTH ... ... 13 55.50 38.80 310 48.50 -5.3Meritor MTOR ... ... 6 29.54 15.45 358 21.54 -8.2sMerL pfK MERpK 1.61 6.1 ... 26.53 25.28 134 26.46 +1.4MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 26.35 -3.0ML CZN46 PIY 2.09 13.0 ... 26.88 11.66 5 16.13 +9.7MLRRD29 PYS 1.58 8.5 ... 24.85 17.20 5 18.52 -8.5MLGS t PYT .76 3.5 ... 22.60 20.40 8 21.80 +4.1sMLIdxPl33 IPB 1.51 5.2 ... 28.91 26.50 4 28.98 +4.6MesaRoyl MTR 1.46e 9.5 15 19.85 11.25 8 15.44 -16.3Mesab MSB 1.49e ... ... 30.92 12.95 64 25.45 +1.2Methode MEI .44 1.1 36 48.44 36.05 162 41.75 +4.1MetLife MET 1.68f 3.5 10 55.91 43.38 7373 47.49 -6.1MetLfe pfA METpA 1.02 4.0 ... 25.67 23.50 16 25.34 +2.0MetroBkH n MCB ... ... ... 54.74 36.35 61 52.94 +25.7MettlerT MTD ... ... 41 697.26 540.24 196 595.14 -3.9MexcoEn MXC ... ... ...dd 7.18 3.00 8 5.19 +32.1MexEqt MXE 1.62e .1 ...q 12.22 9.50 8 9.79 -4.6MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .60 4.1 ...q 18.24 14.03 48 14.54 -7.7MKors KORS ... ... 20 70.00 32.81 4591 68.13 +8.2MicrFoc n MFGP ... ... ... 36.21 12.67 1269 18.11 -46.1MicrSol n MICR ... ... ... 4.29 3.19 6 3.48 -.6MidAApt MAA 3.48 3.6 18 110.79 85.16 672 97.09 -3.5MdAApt pfI MAApI 2.13 3.3 ... 68.51 61.56 2 63.64 -5.5MidsthBcp MSL .28m 2.0 ...cc 15.40 11.05 43 13.70 +3.4MidstPet MPO ... ... ... 19.04 10.87 130 12.77 -23.0Milacron n MCRN ... ... ... 22.62 15.09 188 20.73 +8.3MilestnSci MLSS ... ... ... 1.65 .64 52 .80 -31.9MHowHiInc HIE 1.39 11.5 ...q 14.17 10.93 60 12.09 -3.0MillerInds MLR .72 2.7 16 29.00 23.90 9 26.30 +1.9MinTech MTX .20 .3 18 77.15 62.55 97 75.60 +9.8MissP pfD MPpD 1.31 5.1 ... 27.67 24.63 4 25.45 -.8Mistras MG ... ... 36 23.83 17.00 46 19.31 -17.7MitsuUFJ MUFG ... ... ... 8.11 5.95 960 6.09 -16.2MiX Tele MIXT .22e ... ... 21.00 7.28 84 18.47 +44.7MizuhoFn MFG ... ... ... 4.00 3.37 513 3.54 -2.7MobileTele MBT .53e 5.6 ... 12.80 7.77 3085 9.51 -6.7Model N MODN ... ... ...dd 19.60 12.40 199 17.85 +13.3Modine MOD ... ... 14 25.75 15.25 149 18.90 -6.4Moelis&Co MC 1.88f 3.0 52 63.95 37.50 208 63.30 +30.5Mohawk MHK ... ... 16 286.85 202.75 603 213.95 -22.5sMolinaHlth MOH ... ... ...dd 93.98 56.68 2153 95.16 +24.1MolsCoor A TAP/A 1.64 2.3 7 94.94 58.93 70.00 -16.7MolsCoorB TAP 1.64 2.5 11 94.02 58.75 2342 66.09 -19.5MonRE MNR .68 4.4 24 18.45 13.87 256 15.49 -13.0MonRE pfB MNRpB 1.97 7.9 ... 25.03 MonRE pfC MNRpC 1.53 6.4 ... 26.74 22.82 3 23.90 -4.5Moodys MCO 1.76 1.0 38 179.84 118.33 525 178.05 +20.6Moog A MOG/A .25p ... 22 93.93 68.29 67 84.06 -3.2Moog B MOG/B .25p ... 21 91.71 68.79 83.73 -5.6MorgStan MS 1.00 1.9 13 59.38 43.48 8947 51.32 -2.1MorgSt pfE MSpE 1.78 6.2 ... 30.01 27.96 77 28.71 -.9MorgSt pfF MSpF 1.72 6.2 ... 29.79 27.34 41 27.70 -2.6MorgSt pfI MSpI 1.59 5.8 ... 29.01 26.51 54 27.34 -1.8MorgS pfG MSpG 1.66 6.2 ... 28.17 25.75 23 26.57 -.5MorgSt pfK MSpK ... ... ... 27.72 25.55 46 26.06 -3.8MS Asia APF .14e .8 ...q 19.99 16.28 5 17.94 -2.5MS China CAF 13.33e ... ...q 27.79 21.02 82 26.81 +14.7MS CushHi MLPY 1.28e 19.1 ...q 8.00 6.09 6.70 -5.1tMS EMD MSD .57e 6.4 ...q 10.27 8.88 47 8.86 -11.2tMSEMDDbt EDD .80m 11.4 ...q 8.37 7.01 151 7.04 -8.6MSEmMkt MSF .05e .3 ...q 19.86 15.98 10 16.93 -5.4MS icb ICB .54a 2.9 ...q 19.79 17.93 18.59 +1.3MS India IIF .04e ... ...q 35.14 28.62 26 29.90 -9.8MSJCP97 HJV 1.75 13.9 ... 16.72 10.00 3 12.60 +2.1MkVRMB CNY ... ... ...q 49.12 38.95 45.71 +6.3MkVRupee INR .20p .5 ...q 45.42 39.21 40.35 -7.6MSDLEur URR ... ... ...q 21.49 16.65 17.47 -3.6MSDSEur DRR ... ... ...q 57.46 44.20 52.26 +7.9MorgSt pfA MSpA 1.01e 4.4 ... 24.50 21.49 62 22.97 +1.5MosaicAc n MOSC ... ... ... 9.90 9.49 9.71 +.1Mosaic MOS .10 .3 40 29.65 19.23 3178 29.47 +14.8MotrlaSolu MSI 2.08 1.8 21 113.69 82.86 692 113.28 +25.4Movado MOV .80 1.6 ...cc 53.73 21.50 311 50.35 +56.4Mueller MLI .40 1.3 22 37.57 25.26 164 31.00 -12.5MuellerWat MWA .20 1.7 27 12.99 9.59 733 12.03 -4.0MurphO MUR 1.00 3.0 ...dd 35.16 22.21 3919 33.24 +7.1MurphUSA MUSA ... ... 14 89.69 61.05 808 72.80 -9.4MyersInd MYE .54 2.7 41 24.60 15.40 183 20.25 +3.8Myomo n MYO ... ... ... 23.20 2.07 227 3.15 -16.0Myovant n MYOV ... ... ...dd 24.91 9.92 90 22.57 +78.6N -NCI BldSy NCS ... ... 24 23.35 13.05 554 22.10 +14.5NCR Corp NCR ... ... 28 43.24 26.00 658 31.52 -7.3NGL EnPt NGL 1.56 12.2 ...dd 17.65 8.58 1205 12.80 -8.9NGL En pfB NGLpB 2.25 9.1 ... 25.56 23.10 17 24.82 +1.7NL Inds NL ... ... 7 16.05 6.85 19 9.60 -32.6LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3NRG Egy NRG .12 .4 54 35.17 15.95 6424 33.51 +17.7NRG Yld A NYLD/A 1.12f 6.4 36 19.91 15.30 148 17.50 -7.2NRG Yld C NYLD 1.24f 7.0 24 20.15 15.55 732 17.60 -6.9NTN Buzz rs NTN ... ... ...dd 8.40 3.01 1 4.25 +1.0NVR NVR ... ... 23 3700.00 2311.11 28 3210.21 -8.5nVent El n NVT ... ... ... 28.93 21.00 1311 27.00 +18.8Nabors NBR .24 3.4 ...dd 8.87 5.32 14002 7.16 +4.8NACCO NC .66 1.9 4 92.60 23.80 7 35.35 -6.1NamTai NTP .28 2.4 44 13.90 7.70 37 11.80 -6.0NanoViric NNVC ... ... ...dd 1.64 .46 566 .46 -48.0Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7NatBkHldg NBHC .56f 1.4 34 40.98 30.25 184 39.54 +21.9NatFuGas NFG 1.66 3.2 16 59.92 48.31 327 52.55 -4.3NatGrid NGG 2.89e 5.1 ... 65.97 51.44 454 56.15 -4.5NtHlthInv NHI 4.00 5.3 17 81.60 62.71 140 74.78 -.8NHltcre NHC 1.92f 2.8 26 72.90 57.00 26 69.42 +13.9NOilVarco NOV .20 .5 ...dd 45.08 29.90 1854 42.27 +17.4NatPresto NPK 1.00a .8 18 130.05 88.80 123 128.70 +29.4NatRetPrp NNN 1.90 4.5 19 43.90 36.25 930 42.30 -1.9NRetP pfE NNNpE 1.43 5.9 ... 26.38 23.40 24 23.98 -6.2NtRetP pfF NNNpF 1.30 5.7 ... 25.58 21.97 18 22.97 -8.4sNatlStor n NSA 1.16f 3.9 ...cc 29.73 21.17 245 29.92 +9.8NtStorAf pfA NSApA ... ... ... 26.30 23.57 10 24.72 -5.1NtWst pfC NWpC 1.94 7.6 ... 26.60 25.48 25.59 Nationstar NSM ... ... 15 20.71 15.95 233 17.89 -3.3NatxIntV n MVIN ... ... ... 47.10 43.78 1 45.28 +1.6tNatGsSvcs NGS ... ... 66 29.55 22.40 24 22.40 -14.5NatrlGroc NGVC ... ... 34 11.73 4.79 103 11.19 +25.3NatRsPt rs NRP 1.80 5.3 10 37.70 22.81 27 33.70 +29.6Natuzzi NTZ ... ... ... 2.84 1.41 108 1.58 -1.3Nautilus NLS ... ... 19 19.25 11.30 467 16.50 +23.6NavideaBio NAVB ... ... ...dd .68 .21 70 .25 -31.2NavigCons NCI ... ... 22 25.25 14.62 442 24.36 +25.5NavigatrH NVGS ... ... ... 13.25 7.00 51 10.90 +10.7NaviosAcq NNA .08 11.2 ...dd 1.53 .67 106 .71 -35.9Navios pfG NMpG 2.19 17.6 ... 19.99 10.18 0 12.45 -23.2Navios NM ... ... ...dd 1.90 .68 539 .83 -31.3NavMH pfH NMpH 2.16 18.0 ... 18.89 10.27 1 12.00 -26.4NavMMid NAP 2.00f 51.0 ... 10.70 3.26 48 3.92 -58.8NaviosMar NMM 1.69f 93.9 6 2.62 1.45 489 1.80 -23.7Navistar NAV ... ... 26 47.73 25.06 543 39.81 -7.2Navistr pfD NAVpD ... ... ... 23.12 9.33 1 22.50 +31.6NeenahP NP 1.64 2.0 18 95.40 75.50 46 83.40 -8.0Nelnet NNI .64 1.0 13 64.00 43.92 63 61.16 +11.6NeoPhoton NPTN ... ... ...dd 9.16 4.56 359 7.11 +8.1Netshoes n NETS ... ... ... 20.90 2.00 105 2.93 -62.9Netw1Tch NTIP .10 3.3 9 4.60 2.25 29 3.00 +25.0NBCAInt NBW .74 5.9 ...q 14.61 12.51 6 12.63 -7.1NeuB HYld NHS .96 8.8 ...q 12.35 10.81 72 10.95 -6.9NBIntMu NBH .90 6.6 ...q 16.00 13.42 43 13.60 -8.0NB MLP NML 1.26 13.9 ...q 9.05 NBNYInt NBO .58 5.0 ...q 13.06 11.46 13 11.56 -4.9NBRESec NRO .36 7.1 ...q 5.70 4.29 187 5.11 -7.7NevGCas UWN ... ... 24 2.86 1.87 31 2.15 -19.5NevroCorp NVRO ... ... ...dd 94.34 65.00 458 80.27 +16.3Nevsun g NSU .04 1.2 ...dd 3.86 1.96 275 3.33 +36.5NewAmHi HYB .78a 9.0 ...q 10.20 8.48 53 8.70 -7.4NewConcEn GBR ... ... 28 2.45 1.16 141 1.42 -9.2NE Realty NEN 1.00 1.5 2 75.25 65.10 1 67.30 -8.2tNwGold g NGD ... ... ...dd 4.25 2.12 4474 2.12 -35.6NewHome NWHM ... ... 10 13.55 9.53 21 10.46 -16.5NwIreland IRL 2.15e 1.3 ...q 14.17 11.88 5 12.20 -2.6NJ Rscs s NJR 1.09 2.7 13 45.45 35.55 469 40.70 +1.2sNewMedia NEWM 1.48 8.2 32 18.12 12.74 541 18.02 +7.4NwMtnFin NMFC 1.36 9.9 10q 14.70 12.05 347 13.75 +1.5NewOriEd EDU .40e ... 51 108.40 69.91 1406 106.27 +13.1NewRelic NEWR ... ... ...dd 110.08 41.55 644 107.41 +85.9NewResid NRZ 2.00 11.0 6 18.43 15.04 2282 18.16 +1.6NewSenInv SNR 1.04 14.0 14 10.57 6.77 455 7.45 -1.5NY&Co NWY ... ... ...dd 4.45 1.28 143 4.13 +44.4NY CmtyB NYCB .68 5.7 14 14.53 11.48 2627 11.87 -8.8NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 30 27.01 -5.6NYCmty un NYCBpU 3.00 6.0 ... 56.99 48.75 1 49.66 -2.1NY REIT rs NYRT 4.85c ... ... 19.81 15.04 142 17.98 NY Times NYT .16 .7 ...cc 25.70 16.95 1238 23.85 +28.9NewellRub NWL .92f 3.5 5 55.08 22.60 10125 26.32 -14.8NewdExp NFX ... ... 15 35.20 22.72 2937 29.88 -5.2NewMarket NEU 7.00 1.7 21 470.53 358.33 22 400.77 +.9NewmtM NEM .56 1.4 29 42.04 31.42 4215 38.79 +3.4NewpkRes NR ... ... ...dd 11.15 6.58 308 10.40 +20.9NexGen g NXE ... ... ... 2.85 1.65 420 2.24 -12.5NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0NexPtCr rs NHF 2.40m 10.6 ...q 25.64 21.33 232 22.58 -10.7NxPtRsT n NXRT 1.00 3.6 9 29.40 22.84 69 27.78 -.6NxtEraLP NEP 1.57f 3.6 31 45.83 34.91 132 44.01 +2.1NextEra 72 NEEpI 1.28 5.1 ... 25.48 23.17 15 25.03 +.2 NextEra 73 NEEpJ 1.25 5.0 ... 25.62 22.88 16 24.87 -.4NextEra76 NEEpK ... ... ... 25.99 23.62 27 24.86 -2.8NxtEra pfQ NEEpQ 3.19 4.6 ... 73.50 63.25 361 70.07 +.7NextEraEn NEE 4.44f 2.8 12 166.62 138.00 1863 157.41 +.8NxtEra pfR NEEpR ... ... ... 59.02 52.96 40 55.30 -1.6NiSource s NI .78 3.3 30 27.76 22.44 2499 23.73 -7.6NiaM pfB NMKpB 3.60 3.8 ... 104.75 94.00 94.35 -1.8NiaM pfC NMKpC 3.90 4.0 ... 107.80 94.40 98.00 -1.1Nielsen plc NLSN 1.40f 4.5 18 43.61 29.51 1603 31.46 -13.6NikeB s NKE .80 1.1 70 75.91 50.35 4334 74.29 +18.8NoahHldgs NOAH ... ... 35 69.56 26.08 390 61.80 +33.5NobilisH n HLTH ... ... ... 1.95 1.15 121 1.25 -7.4NobleCorp NE .08 1.4 ...dd 6.33 3.14 3954 5.69 +25.9NobleEngy NBL .44 1.3 35 37.67 22.99 2871 34.28 +17.6NobleMid n NBLX 1.91e ... 13 57.98 41.90 100 52.23 +4.5NokiaCp NOK .19e 3.2 ... 6.59 4.51 10248 5.93 +27.3NomadF n NOMD ... ... ... 18.40 13.54 975 17.85 +5.6Nomura NMR ... ... ... 6.83 5.13 426 5.16 -11.3Norbord n OSB 1.29 3.0 ... 45.45 29.03 58 43.48 +28.6NordicAOff NAO .18 15.9 ... 1.60 1.02 45 1.13 -5.8NordicAm NAT .41e 18.6 ...dd 6.70 1.82 1124 2.20 -10.6Nordstrm JWN 1.48a 2.8 20 54.00 37.79 2102 52.93 +11.7sNorkSo NSC 2.88 1.8 24 157.28 111.44 1556 156.28 +7.9NortelInv NTL .64e 1.3 ... 51.97 29.00 50.99 NoAmEn g NOA .08 ... ... 6.20 3.70 5.83 +17.8NEurO NRT .78e 9.2 10 9.40 5.94 9 8.49 +22.0NoWestCp NWE 2.20 4.2 16 64.47 50.01 347 52.71 -11.7NDynMn g NAK ... ... ... 2.34 .43 1298 .56 -68.4sNthnO&G NOG ... ... 35 2.97 .63 5497 2.81 +37.1NorthropG NOC 4.80f 1.5 35 360.88 252.82 1224 329.35 +7.3NStREur n NRE .60 4.2 ... 14.81 10.08 331 14.29 +6.4NwstNG NWN 1.88 3.2 ...dd 69.50 51.50 153 58.05 -2.7NorwCruis NCLH ... ... 16 61.48 50.16 1068 52.73 -1.0NovaBay rs NBY ... ... ...dd 5.00 2.00 12 2.53 -34.2NovaGld g NG ... ... ...dd 5.05 3.35 2859 4.57 +16.3Novartis NVS 2.75e 3.6 15 94.19 74.11 1395 75.84 -9.7NovoNord NVO .96e 2.2 ... 58.37 41.03 1278 44.29 -17.5NOW Inc DNOW ... ... ...dd 17.64 9.12 544 13.75 +24.7NuSkin NUS 1.47 1.8 39 84.00 53.50 332 82.06 +20.3Nucor NUE 1.52 2.3 16 70.48 51.67 1500 67.07 +5.5Nush EnhYl NUAG ... ... ... 24.87 23.37 7 23.49 -3.8Nush 1-5yr NUSA ... ... ... 25.18 24.26 24.35 -1.7NushLCGr NULG ... ... ... 35.95 28.30 1 35.11 +12.5NushLCVal NULV ... ... ... 30.70 26.13 2 29.24 +2.3NushMCGr NUMG ... ... ... 32.76 26.52 1 32.14 +9.5NushMCVal NUMV ... ... ... 29.85 25.55 2 28.42 +.8sNushSmCap NUSC ... ... ... 31.15 25.30 6 31.16 +9.5NushShTrm NURE ... ... ... 27.44 23.57 27.04 +2.7NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.60 23.98 2 24.14 -3.2NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40m 9.7 24 47.99 19.22 355 24.72 -17.5NustEn pfA NSpA 2.13 9.0 ... 27.03 21.53 65 23.63 -4.9Nustar pfB NSpB 1.91 8.9 ... 25.75 20.00 18 21.35 -5.7Nustar pfC NSpC ... ... ... 26.43 22.31 21 24.03 -7.4NustarGP NSH 1.32m 9.7 ... 25.25 10.40 113 13.65 -13.1Nustar 43 NSS 1.91 7.4 ... 26.05 24.55 138 25.97 +3.9Nutrien n NTR .40p ... ... 54.35 40.41 1309 52.69 +1.5NuvNYVl2 n NYV ... ... ... 15.50 13.22 3 13.49 -5.9NuvCr22 n JCO ... ... ... 10.10 9.26 55 9.33 -1.7Nuv Mun21 NHA ... ... ... 10.96 9.29 23 9.44 NuvHiInO n NMZ ... ... ... 13.91 12.28 212 12.63 -7.2Nuv Pf22 n JPT ... ... ... 27.14 23.35 20 23.77 -5.4Nuv 11-21 n JHB ... ... ... 10.15 9.42 88 9.50 -4.6NuvCA V2 n NCB ... ... ... 18.40 15.24 10 15.69 -7.7NvHiInDc19 JHD ... ... ... 10.36 9.72 41 9.82 -2.0Nuv RE In JRS ... ... ... 11.55 9.39 105 9.99 -11.3NuvMO Pr NOM ... ... ... 17.58 12.87 4 13.19 -5.4NuvAllCEn JMLP 1.37 16.4 ...q 9.62 6.79 18 8.35 -2.5NuvAZ NAZ .80 6.3 ...q 15.43 12.57 11 12.75 -9.8NuvBldAm NBB 1.34 6.6 ...q 22.13 19.95 37 20.28 -7.7NBldAmOp NBD 1.30 6.0 ...q 23.08 21.51 8 21.81 -5.4NCaAMTFr NKX .86 6.3 ...q 16.17 13.30 95 13.62 -11.4NCADvA NAC .91 6.8 ...q 15.58 13.18 244 13.38 -6.5NCalMunV NCA .47 5.0 ...q 10.70 9.16 55 9.45 -7.3NuvCASel NXC .63a 4.5 ...q 17.17 13.51 4 13.95 -6.4NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.8 ...q 12.56 11.38 10 11.75 -1.4NuvCorEqA JCE 1.21a 7.9 ...q 16.19 13.95 50 15.40 +5.5NvCredStr JQC .62 7.6 ...q 8.76 7.90 151 8.08 -1.7NvDvrsDiv JDD 1.04 8.5 ...q 13.25 11.50 36 12.21 -.7NuvDivA NAD .85a 6.4 ...q 14.46 12.92 272 13.26 -5.7NuvEnhM NZF .83a 6.3 ...q 13.17 -2.6NvDow30DO DIAX 1.06 5.4 ...q 20.00 15.43 84 19.52 +3.6NuEnMLP JMF 1.35 12.0 ...p 13.60 9.65 117 11.24 -1.3NEnhMuV NEV .96a 7.0 ...q 15.25 13.18 51 13.62 -4.1NuvFloat JFR .72 6.7 ...q 11.99 10.66 132 10.75 -4.1NuvFltOp JRO .76a 7.1 ...q 11.88 10.43 152 10.60 -7.0NvGADiv2 NKG .64a 5.7 ...q 13.55 11.25 13 11.29 -10.2NuvGblHIn JGH 1.58 10.1 ... 17.45 15.43 57 15.65 -7.5NuvHi2020 JHY .68 6.9 ...q 10.50 9.67 20 9.86 -.5NuvHIDec18 JHA ... ... ...q 10.16 9.67 47 9.83 -.9NuvEnhMu NVG ... ... ... 15.83 14.06 376 14.76 -4.4NNYAmtF NRK .70 5.8 ...q 13.44 11.88 91 12.17 -6.1NuvAmtFr NEA .75a 5.8 ...q 14.18 12.70 327 13.01 -5.4NuvIntMu NID .68 5.5 ...q 13.77 12.10 129 12.44 -4.2NvIntQMu NIQ .57 4.6 ...q 13.49 12.22 34 12.40 -3.7NMDPI NMY .67a 5.5 ...q 13.27 11.88 19 12.10 -3.8tNvMAP NMT .71a 5.7 ...q 15.00 12.45 17 12.50 -12.4NMIQI NUM .74 5.9 ...q 14.05 12.41 11 12.71 -4.1NuvMNMu NMS .80 5.9 ...q 17.00 13.31 6 13.58 -7.7NuvMtgOp JLS 1.52 6.4 ...q 26.33 23.10 17 23.64 -4.3NuMtgOp2 JMT 1.53 6.7 ...q 25.40 22.21 10 22.89 -3.6NuvMultM JMM .48 6.8 ...q 7.77 6.60 25 7.08 -7.1NvMuI NMI .50a 4.5 ...q 12.87 10.77 7 11.13 -3.8NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 263 9.55 -5.7Nv AMT-Fr NUW .78a 5.0 ...q 18.59 15.49 27 15.65 -9.3NuvNJDiv NXJ .82a 6.3 ...q 14.04 12.86 52 13.01 -5.0NuvNJMV NJV .59a 4.2 ...q 15.45 14.55 14.14 -1.7NNYDvA NAN .80a 6.3 ...q 14.57 12.39 30 12.61 -8.8NNYMV NNY .39a 4.2 ...q 10.65 9.03 20 9.18 -3.4NuvNYSel NXN .55 4.4 ...q 14.37 12.58 14 12.67 -7.0NNCPI NNC .59a 4.8 ...q 13.67 12.06 87 12.35 -4.3NOHQI NUO .80 5.8 ...q 15.46 13.48 29 13.81 -5.7NvPA NQP .81a 6.4 ...q 13.78 12.34 41 12.60 -4.2NuvPaMV NPN .62a 4.2 ...q 16.81 15.01 14.77 -1.5NuvPf&Inc JPI 1.95a 8.2 ...q 25.61 23.00 33 23.92 -3.4NvPfdInco JPC .80 8.1 ...q 10.75 9.60 165 9.87 -4.5NuvQPf2 JPS .70 7.4 ...q 10.47 9.24 324 9.47 -7.2NuvREAst JRI 1.49a 9.1 ...q 19.00 15.75 73 16.32 -8.3sNuvEqtP BXMX 1.00 6.9 ...q 14.44 13.00 161 14.47 +1.5NEqPrmG SPXX 1.04 5.6 ...q 19.88 14.92 75 18.64 +7.7NvSMM NIM .31a 3.2 ...q 10.55 9.49 12 9.67 -2.9NSTFI NXP .55a 3.9 ...q 15.16 13.85 44 14.09 -3.6NSTFI2 NXQ .53a 3.9 ...q 14.33 13.28 9 13.57 -2.7NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 8 14.37 -5.4NuvSnIn NSL .42 6.5 ...q 6.89 6.28 69 6.44 -1.1NuShDCrd JSD 1.16a 6.7 ...q 17.85 16.45 28 17.42 +4.8Nv TA Div JTD 1.23 7.2 ...q 18.44 15.66 35 17.20 -2.2NvTxATR JTA 1.04 7.7 ...q 14.69 12.50 49 13.54 -2.9NTXQI NTX .65 5.1 ...q 14.94 12.42 11 12.95 -9.7NVAPI NPV .65a 5.3 ...q 13.46 12.08 15 12.30 -4.1NuverEnv n NES ... ... ... 26.50 9.00 17 9.56 -47.4O -OCI Ptrs OCIP .70e 6.4 31 11.15 6.76 4 10.99 +36.6OFG Bncp OFG .24 1.7 11 14.95 7.80 319 14.35 +52.7OFG pfA OFGpA 1.78 7.4 ... 25.70 21.39 1 24.10 -.1OFG pfB OFGpB 1.75 7.4 ... 24.78 20.77 0 23.75 +7.7OFG pfD OFGpD 1.78 7.3 ... 25.24 21.29 3 24.40 +8.7OGE Engy OGE 1.33 3.9 18 37.32 29.59 1163 33.80 +2.7OM AsstM OMAM .32 2.1 16 18.62 13.20 15.35 -8.4ONEGas OGS 1.84 2.6 21 79.51 62.20 185 70.19 -4.2OaktreeC OAK 3.59e 8.6 12 48.50 38.80 185 41.65 -1.1OasisMid n OMP 1.57 8.4 ... 19.78 15.57 26 18.73 +7.4OasisPet OAS ... ... ...dd 13.70 6.69 8720 12.80 +52.2Obsidian g OBE ... ... ... 1.44 .82 1143 1.17 -5.6OcciPet OXY 3.08 3.6 ...cc 87.67 57.84 6043 84.93 +15.3Oceaneerg OII .60 2.4 ...cc 26.95 17.11 851 24.53 +16.0Och-Ziff OZM .87e 41.2 23 3.95 1.91 368 2.11 -15.6OcwenFn OCN ... ... ...dd 4.84 2.60 326 4.46 +42.5Oi SA C OIBR/C ... ... ... 9.71 4.46 5 4.93 -12.4OilStates OIS ... ... ...dd 38.95 20.23 864 33.00 +16.6Oil-Dri ODC .92f 2.2 46 50.82 35.42 6 42.38 +2.1OldRepub ORI .78 3.7 18 22.34 17.92 1760 21.11 -1.3Olin OLN .80 2.6 9 38.84 27.79 1897 31.06 -12.7Om Asst 31 OMAA 1.28 5.3 ... 25.09 22.66 24.13 -3.2OmegaHlt OHI 2.64 8.5 11 34.84 24.90 1869 31.21 +13.3Omnicom OMC 2.40 3.2 16 84.16 65.32 1484 75.58 +3.8Omnova OMN ... ... ...dd 11.90 8.10 131 10.60 +6.0OnAssign ASGN ... ... 31 86.13 44.66 81.88 +27.4OnDeckCap ONDK ... ... ...dd 7.38 3.98 208 7.26 +26.5OncoCyte n OCX ... ... ... 7.64 1.10 28 2.55 -45.2OneLibrty OLP 1.80 7.0 14 27.70 21.02 39 25.77 -.6OneSmart n ONE ... ... ... 16.00 8.56 539 14.39 +31.9OneMain OMF ... ... 16 36.32 22.30 245 33.10 +27.4sONEOK OKE 3.18f 4.6 51 69.38 47.14 1729 69.24 +29.5Ooma n OOMA ... ... ... 13.45 7.30 52 12.65 +5.9OppLgCap RWL .72e 1.4 ...q 55.31 45.76 79 52.36 +1.9Opp RUT n OMFS ... ... ... 27.76 24.71 27.76 +6.3OppMidCap RWK .59e .7 ...q 64.10 53.65 10 63.34 +4.3sOppSmCap RWJ .59e .8 ...q 76.26 60.34 22 76.28 +9.2sOppUltDiv RDIV 1.15e 3.0 ...q 38.84 32.12 75 38.75 +5.9OpR1000V n OVLU ... ... ... 27.53 25.07 25.54 -4.0OpR1000L n OVOL ... ... ... 26.19 24.80 25.34 -2.3OpR1000S n OSIZ ... ... ... 27.42 25.05 25.82 -1.6OpR1000Y n OYLD ... ... ... 26.20 24.36 25 25.94 -1.0Op R1000D n OMFL ... ... ... 27.47 24.74 1 27.20 +4.2OpIntRev n REFA ... ... ... 30.89 25.65 0 27.76 -.3OpGlbRv n RGLB ... ... ... 30.09 25.62 27.81 -.3Opp Rev n ESGL ... ... ... 33.09 28.18 0 31.47 +1.3OppGlRv n ESGF ... ... ... 33.63 28.29 0 31.14 -.8OppenFin RWW .58e .9 ...q 74.63 58.96 1 67.36 -2.4OpEMRev n REEM ... ... ... 30.65 25.82 2 27.10 -2.5OppenHldg OPY .44 1.5 ...dd 29.70 15.35 49 28.85 +7.6Oracle ORCL .76 1.6 59 53.48 44.04 14617 48.45 +2.5Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.4 ... 18.57 15.82 189 17.36 -.2OrchidIsl ORC 1.08e 14.6 39 10.47 6.77 369 7.40 -20.3OrchidsPP TIS 1.40 29.5 7 15.74 3.44 145 4.75 -62.9OrientPap ONP ... ... 4 2.45 .75 18 1.18 -8.5sOrionECarb OEC .72 ... 71 32.45 18.55 463 32.85 +28.3OrionGpHl ORN ... ... ...dd 8.38 5.17 60 7.82 -.1Orix IX ... ... ... 100.03 77.52 39 84.80 OrmatTc ORA .49 .9 31 70.68 50.43 166 51.89 -18.9sOshRusS n OUSM ... ... ... 27.84 24.76 41 27.81 +2.8OshIntQ n ONTL ... ... ... 29.06 25.73 1 26.79 -3.1OshkoshCp OSK .96 1.3 17 100.26 64.14 321 75.54 -16.9OsiskoGl n OR .20 ... ... 14.39 9.31 565 9.58 -17.1OutfrontM OUT 1.44 7.2 11 25.30 17.75 1000 20.01 -13.8OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.08 1.67 1138 3.84 +40.1OwensMin OMI 1.04 6.3 10 32.66 14.26 756 16.44 -12.9OwensCorn OC .84 1.3 20 96.52 61.00 2398 66.03 -28.2OwensIll OI ... ... 14 25.90 17.95 1191 18.51 -16.5OwensRM ORM .80f 4.7 11 18.72 13.71 21 16.86 +5.3OxfordInds OXM 1.36f 1.5 23 93.47 57.36 396 92.51 +23.0 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Wednesday, June 13, 2018

PAGE 67

P-QPBF Engy PBF 1.20 2.5 14 50.99 19.46 2551 47.21 +33.2PBF Logist PBFX 1.96f 9.2 11 22.30 17.75 54 21.40 +2.1PCM Fund PCM .96 8.2 ...q 12.13 10.15 27 11.75 +1.6PG&E Cp PCG 2.12f 5.4 6 71.57 37.30 8426 39.29 -12.4PGT Inc PGTI ... ... 28 21.97 11.90 277 21.50 +27.6PHH Corp PHH ... ... ...dd 15.00 8.01 488 10.90 +5.8PIMCO1-3Tr TUZ .34a .7 ...q 50.80 49.84 3 49.91 -.7Pimc1-5Tip STPZ .53e 1.0 ...q 52.52 51.47 15 51.55 -.8Pim15TIPS LTPZ .42e .6 ...q 69.37 64.23 8 66.08 -4.6PimBrdTIPS TIPZ .80e 1.4 ...q 58.70 56.63 4 57.08 -2.0PimLwDur LDUR 2.82e 2.0 ...q 101.42 99.25 9 99.60 -.7PimcoTR BOND 6.13e 6.0 ...q 107.65 101.92 78 102.43 -3.4Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 97.52 331 100.17 -.3PimIGBd CORP 3.12a 3.1 ...q 106.25 97.04 31 100.05 -5.3PimShMat MINT .82e .8 ...q 101.87 101.39 1656 101.45 -.1PimIntMu MUNI 1.26 2.4 ...q 54.58 52.31 23 52.74 -1.7PimSTMun SMMU .47e .9 ...q 50.80 49.49 4 49.80 -.1Pim25yrZro ZROZ 3.07e 2.7 ...q 124.10 106.57 2 112.00 -7.8sPJT Part n PJT .20 .4 ...dd 57.21 35.47 139 56.74 +24.4PLDT Inc PHI 1.60e 6.4 ... 38.23 24.06 64 25.05 -16.7PNC pfP PNCpP 1.65 6.0 ... 30.06 26.65 50 27.31 -3.5PNC pfQ PNCpQ 1.34 5.3 ... 25.79 24.15 22 25.24 -.4PNC PNC 3.00 2.0 14 163.59 118.89 1551 147.19 +2.0PNC wt PNC/WS ... ... ... 89.25 52.00 88.25 +13.5PNM Res PNM 1.06 3.0 17 46.00 33.75 371 35.65 -11.9POSCO PKX ... ... ... 93.12 58.50 74 84.37 +8.0PPDAI n PPDF ... ... ...dd 13.68 6.39 584 6.47 -9.0PPG s PPG 1.80 1.7 17 122.07 100.36 2207 103.53 -11.4PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.8 ... 26.75 24.83 6 25.39 -.8PPL Corp PPL 1.64 6.3 11 39.90 25.30 10082 26.14 -15.5sPQ GrpH n PQG ... ... 36 18.00 12.88 227 17.65 +7.3PS BusPk PSB 3.40 2.7 31 137.60 107.91 99 124.00 -.9PSBPk pfU PSBpU 1.44 5.7 ... 25.99 24.36 9 25.09 -.6PSBPk pfV PSBpV 1.42 5.7 ... 26.65 24.06 14 24.89 -1.6PS BusP pfY PSBpY ... ... ... 24.78 22.04 39 22.90 -6.9PS BusP pfX PSBpX 1.31 5.6 ... 25.50 22.32 17 23.50 -7.0PS BsPk pfW PSBpW ... ... ... 25.77 22.23 13 23.34 -7.6PVH Corp PVH .15 .1 20 169.22 104.34 675 166.21 +21.1PcrTrnd750 PTLC ... ... ...q 30.73 25.80 145 29.99 +4.8PcrTrnd450 PTMC ... ... ...q 33.05 27.70 44 32.98 +6.0PcrTrnd100 PTNQ ... ... ...q 34.22 26.38 36 34.10 +12.7PacrCash n GCOW ... ... ... 34.59 29.33 22 31.55 +.2PacrTrendp PTEU ... ... ... 33.39 27.81 25 29.06 -5.4Pacr Wlth n PWS ... ... ... 27.67 23.99 12 25.93 +2.8sPac Cash n CALF ... ... ... 29.72 22.60 9 29.87 +14.4PacDvCsh n ICOW ... ... ... 31.03 25.13 6 29.35 PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 7.2 5 2.75 1.36 123 2.05 +5.7PacDrill rs PACD ... ... ...dd 1.93 .37 .38 PacGE pfA PCGpA 1.50 6.0 ... 33.49 21.19 3 25.21 -10.6PacGE pfB PCGpB 1.37 5.9 ... 33.00 22.05 1 23.23 -10.1PacGE pfC PCGpC 1.25 5.8 ... 29.01 20.60 3 21.50 -12.6PacGE pfD PCGpD 1.25 5.9 ... 26.95 20.01 5 21.10 -12.6PacGE pfE PCGpE 1.25 5.9 ... 29.48 20.30 5 21.10 -14.4PacGE pfG PCGpG 1.20 6.0 ... 32.05 19.11 2 20.13 -18.1PacGE pfH PCGpH 1.12 5.9 ... 29.54 18.65 10 19.18 -16.9PacGE pfI PCGpI 1.09 5.7 ... 26.84 18.88 0 19.25 -14.6Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 3.16f 2.6 20 131.13 105.81 785 123.61 +2.5Pagsegur n PAGS ... ... ... 39.97 28.70 2244 31.30 -1.3PalatinTch PTN ... ... ...dd 1.59 .34 1564 1.01 +17.6PaloAltNet PANW ... ... ...dd 214.69 126.56 2246 207.42 +43.1PampaEng PAM ... ... ... 72.98 46.25 260 48.55 -27.8Pandora P ... ... ...dd 9.98 4.09 6773 7.69 +59.5PanhO&G PHX .16 .8 96 25.30 17.65 24 19.15 -6.8ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 56 21.94 15.90 17.87 -7.3ParTech PAR ... ... 36 16.45 7.31 38 14.69 +57.1ParaGold n PZG ... ... 3 1.80 1.16 37 1.35 +3.8ParamtGp PGRE .40f 2.6 ... 16.79 13.70 1002 15.30 -3.5Paretem rs TEUM ... ... ...dd 3.59 .50 2651 2.62 +26.6ParkEl PKE .40 2.0 47 21.12 14.59 109 20.39 +19.6ParkHot n PK 2.20f 7.2 ... 32.62 23.91 2140 30.69 +6.7ParkNatl PRK 3.84f 3.3 19 119.00 92.42 38 115.44 +11.0ParkDrl PKD ... ... ...dd 1.44 .35 900 .37 -62.7ParkerHan PH 3.04f 1.7 21 212.80 153.65 855 174.17 -12.7ParsleyEn PE ... ... 48 33.43 21.12 6544 28.63 -2.8PartRe pfF PREpF 1.47 5.8 ... 26.24 24.68 2 25.22 -1.4PartRe pfG PREpG 1.63 6.2 ... 27.59 25.81 9 26.39 -1.7PartRe pfH PREpH 1.81 6.5 ... 30.82 26.81 15 27.97 -2.4PartRe pfI PREpI 1.47 5.8 ... 27.08 24.91 13 25.38 -3.4PartyCity n PRTY ... ... 13 16.90 9.50 653 14.80 +6.1PaycomSft PAYC ... ... ...cc 118.45 64.50 780 110.45 +37.5PeabodyE n BTU .60 1.3 ... 47.84 22.58 659 46.41 +17.9PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 6.7 ... 12.51 7.62 387 11.93 +21.5Pebblebrk PEB 1.52 3.8 23 41.65 31.29 819 39.98 +7.6Pebble pfC PEBpC 1.63 6.4 ... 26.05 23.93 4 25.23 -.2Pebbleb pfD PEBpD 2.09 8.4 ... 26.43 24.11 3 24.95 -3.1Pedevco rs PED ... ... ... 1.15 .26 148 .32 Pembina g PBA 1.50 ... 26 36.99 29.28 712 34.40 -4.9Penney JCP ... ... 50 5.63 2.25 35877 3.01 -4.7PennaRE PEI .84 7.1 16 13.02 8.86 1759 11.89 PenRE pfB PEIpB 1.84 7.9 ... 25.74 20.21 11 23.16 -8.0PenRE pfC PEIpC 1.80 8.1 ... 26.98 19.44 16 22.32 -13.8PenRE pfD PEIpD 1.72 8.0 ... 25.83 19.01 7 21.41 -14.7PennyMFn PFSI ... ... 6 25.20 16.00 149 20.20 -9.6PennyMac PMT 1.88 10.1 19 18.92 14.87 438 18.70 +16.4Penny pfA PMTpA 2.03 7.9 ... 25.80 23.11 3 25.59 +1.4PennyM pfB PMTpB ... ... ... 25.45 23.68 19 25.17 Penske PAG 1.40f 2.8 12 54.83 38.33 238 50.80 +6.2Pentair PNR .70 1.6 13 74.84 43.24 1975 44.16 -37.5Penumbra n PEN ... ... ...dd 167.35 77.75 262 162.95 +73.2PerfFood n PFGC ... ... 23 36.55 25.40 729 35.75 +8.0PerkElm PKI .28 .4 31 84.49 62.43 271 79.39 +8.6PermRck n PRT ... ... ... 16.69 15.00 39 16.25 +4.8Prmian PBT .56e 6.2 25 10.30 7.80 72 9.08 +2.4Perrigo PRGO .76 1.0 ...dd 95.93 63.68 1013 74.04 -15.1Perspecta n PRSP ... ... ... 25.45 21.91 5180 23.45 -4.5PetChina PTR .70e .9 ... 85.02 60.69 115 82.05 +17.3PetrbrsA PBR/A ... ... ... 14.98 6.96 8409 8.30 -15.6Petrobras PBR ... ... ... 17.20 7.61 25014 9.78 -5.0Pfenex PFNX ... ... ...dd 8.42 2.07 281 5.46 +105.3Pzer PFE 1.36 3.7 15 39.43 32.32 15421 36.30 +.2Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 21.5 ... 7.35 4.89 96 5.85 PhilaEn n PESC ... ... ... PhilipMor PM 4.56f 5.7 21 123.55 76.21 5498 80.32 -24.0PhilipsNV PHG .88e 2.1 ... 43.45 35.24 558 42.83 +13.3Phillips66 PSX 3.20f 2.8 26 122.38 78.63 2461 115.55 +14.2Phill66LP PSXP 2.71f 5.0 20 56.48 44.40 580 53.75 +2.7PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... ...cc 8.14 2.43 215 5.14 -20.8PhysRltTr DOC .92f 6.0 40 21.85 14.13 1946 15.21 -14.4PiedmOfc PDM .84 4.3 9 21.57 16.69 807 19.58 -.2Pier 1 PIR .28 9.7 15 5.92 2.15 2627 2.90 -30.0PimUS Eq n MFUS ... ... ... 29.49 25.01 6 28.98 +5.0Pim IntEq n MFDX ... ... ... 28.41 25.32 10 26.70 -.1PimEmMkt MFEM ... ... ... 28.32 24.30 23 25.43 -2.8PimcoCA PCQ .92 5.6 ...q 17.89 14.43 193 16.31 -5.6PimcoCA2 PCK .65 7.9 ...q 10.42 8.01 75 8.21 -19.2PimcCA3 PZC .72 7.1 ...q 12.80 9.55 32 10.19 -2.4PimcoCp&I PCN 1.35 7.6 ...q 18.05 15.84 94 17.86 +3.8PimCpOp PTY 1.56a 8.2 ...q 18.93 15.86 277 18.93 +15.0PimDyCrd PCI 1.97 8.4 ...q 23.70 21.61 370 23.31 +3.9PimDyInco PDI 2.65a 8.3 ...q 32.05 28.60 204 31.75 +5.7PimcIncStr PFL 1.08 8.9 ...q 12.54 11.15 119 12.11 +3.7PimIncStr2 PFN .96 9.1 ...q 10.89 10.00 202 10.60 +1.6PimStPls PGP 2.20 14.3 ...q 18.55 12.37 100 15.39 +.1PimcoHiI PHK 1.24 14.8 ...q 8.89 7.19 412 8.38 +12.3PimIncOpp PKO 2.28a 8.3 ...q 27.98 24.50 32 27.48 +6.1PimcoMuni PMF .98 7.4 ...q 14.23 12.29 24 13.14 +1.1PimcoMu2 PML .78 6.1 ...q 13.56 11.80 90 12.89 -2.2PimcMu3 PMX .75 6.6 ...q 12.28 10.76 57 11.47 -.9PimcoNY PNF .68 5.6 ...q 13.63 11.26 10 12.12 -5.2PimcoNY2 PNI .80 7.5 ...q 12.51 10.40 13 10.62 -11.5PimcNY3 PYN .63 7.1 ...q 10.27 8.50 16 8.87 -10.6PimcoStrIn RCS .96 10.0 ...q 10.65 8.62 105 9.58 +4.4PinnaclFds PF 1.30 2.0 13 64.77 52.25 530 64.10 +7.8PinWst PNW 2.78 3.7 17 92.42 73.41 868 74.58 -12.4PionDvrsHi HNW 1.38 9.4 ...q 16.86 14.51 29 14.73 -6.5PionEnSvc PES ... ... ...dd 6.35 1.60 579 5.15 +68.9PionFltRt PHD .72 6.3 ...q 12.22 11.27 37 11.41 -.5PionHiIn PHT 1.14 12.1 ...q 10.12 9.29 115 9.43 -2.9PioMuAdv MAV .84 7.6 ...q 11.88 10.50 59 10.99 -3.3PioMunHi MHI .84 7.3 ...q 12.35 11.10 38 11.51 -2.9PioNtrl PXD .32f .2 ...cc 213.40 125.46 1072 192.95 +11.6PiperJaf PJC 1.50f 1.9 13 99.80 52.75 63 80.10 -7.1PitnyBw PBI .75 7.8 6 16.13 8.30 1336 9.60 -14.1PitnyBw 43 PBIpB 1.67 6.8 ... 26.96 21.46 21 24.82 +1.8PivotSft n PVTL ... ... ... 22.60 15.11 4079 21.21 +34.8PlainsAAP PAA 1.95 7.6 33 26.98 18.38 3267 25.51 +23.6PlainsGP rs PAGP 1.70 ... 41 27.75 18.98 2221 25.53 +16.3PlanetFit n PLNT ... ... 2 44.24 21.99 850 43.37 +25.2Plantron PLT .60 .8 24 75.42 41.28 197 74.04 +47.0PlatfmSpc PAH ... ... 17 14.82 9.09 1891 12.11 +22.1PlatGpM rs PLG ... ... 1 .91 .08 2995 .10 -67.8PlayAGS n AGS ... ... ... 25.99 16.66 104 24.01 +29.8PlymInd n PLYM 1.50 8.7 ...dd 19.00 15.09 10 17.33 -6.2PlymInd pfA PLYMpA 1.88 7.5 ... 26.07 23.68 1 25.00 -.6PolarStarR PSRT ... ... ... Polaris PII 2.40 1.9 34 137.66 86.42 984 127.67 +3.0PolyMet g PLM ... ... ...dd 1.36 .58 2721 .91 +5.8PolyOne POL .70 1.6 20 47.48 34.15 222 43.23 -.6PortGE POR 1.45f 3.6 19 50.11 39.02 404 40.25 -11.7PostHldg POST ... ... 52 88.93 70.66 825 85.05 +7.3PowrREIT PW ... ... ...dd 8.69 5.50 2 6.01 -2.4PwREIT pfA PWpA ... ... ... 26.55 25.02 25.48 -.5PS AlphaQ PQY ... ... ...q PSActUSRE PSR 2.33e 1.9 ...q 83.71 72.60 79.16 -3.5PS SPXDn PHDG .41e 1.3 ... 34.48 25.32 28.30 +3.7PS GrMult PSMG ... ... ... 14.48 12.89 14.00 +1.3PS BalMul PSMB ... ... ... 13.94 12.78 13.48 +.1PS ModCon PSMM ... ... ... 14.45 12.79 13.16 +.3PS Consrv PSMC ... ... ... 12.98 12.60 12.75 -.8PSCrudeDS DTO ... ... ...q 173.13 57.10 2 67.59 -23.8PwSBMetS BOS ... ... ...q 20.20 13.07 16.82 -15.1PSBMetDL BDD ... ... ...q 11.60 6.52 4 10.15 -3.6PSBMetDS BOM ... ... ...q 13.14 4.24 7.00 -5.7PSCrudeLg OLO ... ... ...q 6.48 3.71 1 6.04 +18.4PSCrudeSh SZO ... ... ...q 100.57 57.13 57.41 -25.1PwshDB DBC ... ... ...q 18.47 13.69 17.91 +7.8PwShCurH DBV ... ... ...q 24.90 21.17 24.43 +3.0PS Engy DBE ... ... ...q 17.40 10.78 16.57 +14.0PS PrcMet DBP ... ... ...q 40.26 35.71 37.83 -1.7PS Silver DBS ... ... ...q 27.91 23.50 24.97 -4.1PS Agri DBA ... ... ...q 20.31 18.18 19.14 +2.0PS Oil DBO ... ... ...q 12.75 7.40 11.77 +16.0PS Gold DGL ... ... ...q 43.28 38.49 40.85 -1.2PS BasMet DBB ... ... ...q 19.94 15.51 18.76 -3.3PS USDBull UUP ... ... ...q 25.29 23.09 24.80 +3.2PS USDBear UDN ... ... ...q 23.27 21.32 21.75 -2.8PShPuLgGr PXLG .42e .8 ...q 50.50 39.50 50.39 +10.9PShPuLVal PXLV .76e 2.0 ...q 40.74 35.69 38.48 -.6PS EmgInf PXR .50e 1.4 ...q 41.00 33.63 36.29 -2.2PS US Ag n PBND ... ... ... 25.01 24.01 24.01 -4.0PS Dv exNA PBDM ... ... ... 27.90 25.06 26.09 +.2PS USA SC n PBSM ... ... ... 27.92 24.80 27.92 +5.0 PS USA Pt n PBUS ... ... ... 28.95 25.70 26.98 +1.0PS SP500 n SPMV ... ... ... 28.51 25.24 27.34 -.7PS Rs1000 n USEQ ... ... ... 29.01 24.69 27.66 +.2PS SP SC n XSHQ ... ... ... 29.99 24.10 28.70 +6.3PS SP Val n SPVM ... ... ... 30.41 25.57 28.54 -1.2PS SP IntD IDHD ... ... ... 30.80 27.75 28.46 -1.6PS SC High XSHD ... ... ... 26.03 23.12 25.14 -.1PS TrCol n CLTL ... ... ... 106.03 105.27 105.89 +.6PS LowVRot DWLV ... ... ... 33.00 27.85 32.94 +5.8PSBldABd BAB 1.31 4.4 ...q 30.98 29.23 29.57 -3.6PS LowVol XRLV .46 1.3 ...q 36.20 30.30 34.25 +.9PSR1KEqW EQAL .39e 1.2 ...q 32.78 27.97 31.63 +1.4PS VarPfd VRP 1.20 4.8 ...q 26.49 24.83 24.88 -3.0PS SCLowV XSLV .73e 1.5 ...q 48.35 42.32 48.13 +4.1PS MCLwV XMLV .64e 1.4 ...q 47.03 42.05 46.50 +2.5PS SPX HiD SPHD 1.30 3.2 ... 43.25 38.14 40.38 -4.8PS EMLwV EELV .60e 2.4 ...q 27.59 23.61 25.39 +.2PS EMkMom EEMO ... ... ... 22.52 17.32 20.17 -1.7PSS&PMom SPMO ... ... ...q 38.04 29.66 37.55 +9.1PS IntLwV IDLV 1.11e 3.4 ...q 35.35 31.82 33.12 -1.6PSS&PVal SPVU ... ... ...q 37.53 31.18 34.33 -1.2PSSPIntDv IDMO .59e 2.1 ...q 30.54 24.48 27.70 -1.6PSShTHYB PGHY 1.08 4.6 ...q 24.45 23.19 23.56 -1.2PS YuanDS DSUM .77 3.3 ...q 24.73 22.31 23.73 +2.6PS FdIGBd PFIG .67 2.7 ...q 26.70 24.54 24.76 -3.2PS SrLoan BKLN 1.01 4.8 ...q 23.30 22.96 22.99 -.2PS SP LwV SPLV .85 1.8 ...q 49.36 44.34 46.93 -1.7PS SP HiB SPHB .49e 1.1 ...q 46.04 36.07 44.73 +5.3PS IntlBd PICB .57 2.2 ...q 28.77 25.77 26.22 -5.0PS CEFInc PCEF 1.91 8.3 ...q 24.24 22.35 23.05 -3.6PSVrdoTF PVI ... ... ...q 26.18 24.51 24.94 +.1PShCalMu PWZ .80 3.1 ... 26.50 25.41 25.87 -2.0PShNYMu PZT .86 3.6 ... 24.80 23.71 24.06 -2.5PShNatMu PZA .87 3.5 ... 25.90 24.84 25.15 -2.6PSHYCpBd PHB .84 4.5 ...q 19.14 18.34 18.42 -2.8PwShPfd PGX .86 5.9 ...q 15.20 14.10 14.50 -2.4PShEMSov PCY 1.50 5.6 ... 30.23 26.69 26.92 -8.9PShGClnEn PBD .17e 1.3 ...q 13.78 11.57 12.86 -2.1PSEmgMkt PXH .49e 2.2 ...q 25.32 19.49 21.91 -1.9PSDvMxUSs PDN .53e 1.5 ...q 36.59 30.66 34.52 +.3PSDvxUS PXF 1.11e 2.5 ...q 48.75 41.18 44.73 -1.5PShIntlDev IDHQ .33e 1.4 ...q 25.51 22.10 24.21 +.2PSAsxJ PAF 1.91e 3.3 ...q 62.67 53.79 57.97 -1.6PSIndia PIN .12e .5 ...q 27.95 22.54 24.98 -5.4PSS&PBW PBP 1.07e 3.3 ...q 22.99 19.67 21.90 +2.1Praxair PX 3.30 2.0 37 166.95 127.36 1174 161.34 +4.3PrecDrill PDS .28 ... ...dd 4.14 2.26 1127 3.33 +10.3PfdAptCm APTS 1.02f 6.7 ...dd 22.71 13.60 409 15.19 -25.0Prestige rs PBH ... ... 3 269.50 27.84 450 35.54 -20.0Pretium g PVG ... ... ... 12.44 6.17 1329 7.43 -34.9Primerica PRI 1.00 1.0 13 108.05 71.60 168 101.10 -.4PrinEdgAIn YLD .75e ... ...q 42.10 39.36 1 40.59 -1.7PrinActGl GDVD ... ... ... 29.52 25.23 28.37 +1.3Prin Cont n PVAL ... ... ... 26.97 25.45 26.57 +4.2Prn MegC n USMC ... ... ... 28.10 24.58 3 26.57 +1.2PrinSpec n PREF ... ... ... 101.70 94.94 2 95.27 -5.1PrincREstI PGZ 1.32m 7.6 ...q 19.52 16.21 24 17.39 +1.2PrinEq n PEM ... ... ... ProAssur PRA 1.24a 3.2 22 63.45 38.10 509 39.00 -31.8ProLogis PLD 1.92 2.9 25 67.53 56.59 2388 65.51 +1.6ProPetr n PUMP ... ... ... 22.88 10.84 2471 14.79 -26.6PrShtDow rs DOG ... ... ...q 70.20 55.56 58.56 PrShtMC rs MYY ... ... ...q 50.82 42.84 43.44 PrUltDow s DDM ... ... ...q 50.80 32.16 649 45.54 ProUltMC s MVV ... ... ...q 45.38 32.29 7 45.02 PrUltQQQ s QLD ... ... ...q 91.48 56.21 659 90.75 +23.8ProUltSP s SSO .40e .3 ...q 125.72 88.10 1114 117.09 +7.0PrUShCnG SZK ... ... ...q 17.35 12.80 3 15.00 +10.2ProShtHY SJB ... ... ...q 23.91 22.91 22 23.02 -.4ProUShBM rs SMN ... ... ...q 36.48 23.46 25.48 Pro20 yrT UBT 1.13e 1.5 ...q 86.90 69.88 14 74.04 -11.4Pro7-10yrT UST .42e .8 ...q 60.83 51.89 3 53.24 -7.3ProSShOG DDG ... ... ...q 27.58 20.60 1 21.35 -7.1ProSShFn rs SEF ... ... ...q 26.52 21.80 22.76 ProLCCre s CSM .67e 1.0 ...q 71.46 59.61 20 69.60 +4.3ProUltTl s LTL ... ... ...q 54.74 35.57 0 38.36 -11.2ProHdgRep HDG ... ... ...q 46.26 43.95 54 45.82 +1.1ProUltEM EET ... ... ...q 114.48 70.29 5 87.17 -7.2ProRaLS RALS .62e 1.7 ...q 38.19 36.22 0 36.63 -2.6ProUSL7-10T PST ... ... ...q 23.82 20.50 20 23.18 +7.5ProShtEafe EFZ ... ... ...q 27.95 23.78 20 25.35 -.5ProShtEM EUM ... ... ...q 21.08 16.23 173 18.03 +.4ProUltEaf s EFO ... ... ...q 50.26 37.22 2 43.07 ProUEurop UPV ... ... ...q 66.95 49.32 1 56.76 -3.2ProShtBM SBM ... ... ...q 20.31 16.90 17.42 -1.5ProUltSEM EEV ... ... ...q 11.62 6.82 8.17 -2.4ProUltRE s URE ... ... ...q 68.58 50.79 5 63.70 -3.4ProUltFin s UYG ... ... ...q 47.86 33.23 65 43.23 ProShtRE REK ... ... ...q 17.94 15.62 1 15.90 +.5ProShtChi50 YXI ... ... ...q 23.38 16.42 1 18.10 -5.9ProUltSem s USD ... ... ...q 54.11 25.72 22 51.22 ProUltUt s UPW ... ... ...q 54.09 37.86 3 41.28 -12.3PrUltTech s ROM ... ... ...q 112.75 63.94 20 111.62 +27.2ProUltJpn s EZJ ... ... ...q 50.46 33.95 43.69 ProUltO&G DIG .46e 1.1 ...q 47.42 28.35 45 43.72 +10.4ProUltInd s UXI ... ... ...q 83.64 56.44 1 75.26 +3.0PrUltHCr s RXL .63e .7 ...q 107.49 77.00 2 93.21 +5.6ProUCnsSv s UCC ... ... ...q 99.90 64.24 0 94.03 +15.4PrUCnsGd s UGE ... ... ...q 52.04 37.81 10 43.08 -12.1ProUBasM UYM .15e .2 ...q 82.75 55.36 3 74.13 +.1sPrUlPR2K s URTY ... ... ...q 103.60 56.50 154 104.07 +26.4PUltM400 s UMDD .03e ... ...q 134.39 80.45 2 130.03 +11.3ProUltSC s SAA ... ... ...q 122.50 75.95 1 120.94 +20.1ProUPD30 s UDOW ... ... ...q 116.82 58.97 804 96.69 +2.5sProUlR2K s UWM ... ... ...q 83.22 54.70 78 83.51 +18.2ProSht20Tr TBF ... ... ...q 23.81 21.58 652 23.11 +5.7PUltSP500 s UPRO ... ... ...q 57.48 33.83 2442 50.58 ProUChin50 XPP ... ... ...q 113.86 59.62 10 86.87 +3.6PrUSSilv s ZSL ... ... ...q 40.09 27.80 10 31.55 +.5PUVixST rs UVXY ... ... ...q 47.16 8.52 17884 10.03 -1.8ProVixST rs VIXY ... ... ...q 47.12 21.24 682 26.40 +14.0PS ShCrd rs OILD ... ... ... 138.96 31.56 35.52 PS Crde n OILU ... ... ... 64.70 14.90 114 47.77 +28.3PrUCrude rs UCO ... ... ...q 34.67 12.36 1907 28.46 +21.4PrUltYen rs YCL ... ... ...q 65.77 56.16 3 58.52 +1.9PrSUltNG rs BOIL ... ... ...q 51.50 25.20 26.50 PVixMTFut VIXM ... ... ...q 28.57 19.88 21 21.61 +2.2PrUltSilv AGQ ... ... ...q 39.51 28.47 54 32.64 -3.6PrUltShN s KOLD ... ... ...q 52.12 30.06 44 38.74 -2.3ProUShGld GLL ... ... ...q 80.66 63.08 13 70.25 +1.6PrSUShAus CROC ... ... ...q 49.84 42.20 1 48.13 +5.3PrUltShYen YCS ... ... ...q 76.95 64.93 5 72.76 -3.0ProSUltGold UGL ... ... ...q 44.38 35.62 101 39.31 -3.3ProShtVx s SVXY ... ... ...q 139.47 9.53 7085 13.86 -89.2PrUShCrd s SCO ... ... ...q 52.16 15.33 921 18.39 -25.1ProShtEuro EUFX ... ... ...q 42.85 38.37 1 41.44 +3.6ProUltEuro ULE ... ... ...q 18.97 15.34 53 16.33 -6.5ProUShEuro EUO ... ... ...q 24.37 19.46 65 22.46 +5.9ProctGam PG 2.87f 3.7 20 94.67 70.73 8752 77.24 -15.9ProgsvCp PGR .69e 1.1 32 63.55 43.59 3697 61.92 +9.9ProsHldg PRO ... ... ...dd 36.83 21.36 290 35.93 +35.8ProShtQQQ PSQ ... ... ...q 40.94 31.08 429 31.10 -12.6ProShSP rs SH ... ... ...q 33.75 28.14 1435 28.68 -5.0PrUShSP rs SDS ... ... ...q 51.48 35.66 2128 36.49 -11.1PrUShDow rs DXD ... ... ...q 48.24 30.08 32.88 PUShtMdC MZZ ... ... ...q 24.14 16.42 0 16.42 -12.4PUShtQQ rs QID ... ... ...q 71.48 41.48 43.04 tPrShRs2K rs SRTY ... ... ...q 49.09 23.13 204 23.02 -28.9PrUShD3 rs SDOW ... ... ...q 31.96 15.67 1684 16.56 -15.1PUltShtF rs FINZ ... ... ...q 13.97 6.47 4 7.44 -8.3PrSUlhGM rs GDXS ... ... ...q 18.19 12.07 2 14.21 +1.6ProUShL20 TBT ... ... ...q 39.86 32.99 1644 37.43 +10.8tPrShR2K rs RWM ... ... ...q 48.41 38.28 213 38.24 -9.5PrUShHC rs RXD ... ... ...q 35.40 24.68 27.18 -9.6PrUShCnS rs SCC ... ... ...q 30.80 19.80 19.80 -18.2PrUShRE rs SRS ... ... ...q 37.33 28.35 24 29.11 -.4tPUShtR2K TWM ... ... ...q 22.96 14.12 476 14.06 -19.5tPrUShtSC SDD ... ... ...q 21.13 12.34 0 12.31 -21.1PUShChi50 rs FXP ... ... ...q 102.12 49.48 59.72 tPS DecRt n EMTY ... ... ... 38.59 31.01 3 30.99 -7.5PUShtIndl SIJ ... ... ...q 22.06 14.55 0 15.33 -9.0PS OnlSt n CLIX ... ... ... 50.04 37.63 7 48.32 +23.0tPrShtSmC SBB ... ... ...q 39.75 30.62 0 30.50 -11.1PUPShtMC SMDD ... ... ...q 15.02 8.26 8.28 -17.5PrSh K1 n OILK ... ... ... 26.41 16.51 2 24.05 +11.1PUShtEur EPV ... ... ...q 37.20 26.83 4 30.28 -2.3PUShtSPX rs SPXU ... ... ...q 64.00 36.76 39.68 PrUOGEx rs UOP ... ... ...q 21.14 16.57 18.82 PUShtJpn EWV ... ... ...q 34.98 22.75 25.07 -5.2ProSPDvA NOBL 1.00e 1.6 ...q 67.98 57.14 148 64.18 +.2PUltShEafe EFU ... ... ...q 27.38 19.90 22.11 -3.0PrUGMin rs GDXX ... ... ...q 50.96 33.56 8 37.90 -9.9PrUltBra rs UBR ... ... ...q 107.88 44.12 3 52.44 -32.9PrSht20yTr TTT ... ... ...q 31.13 25.95 216 28.16 +5.9ProGblInf TOLZ 1.63e 3.9 ...q 44.51 39.30 1 41.78 -2.6PUltShOG DUG ... ... ...q 53.46 28.56 64 30.64 -17.2PS MngdF FUT ... ... ... 41.00 39.00 0 39.67 -1.5PrGPrEq bt PEX 1.53e 4.2 ...q 43.52 34.68 0 36.63 +2.3ProEurDiv EUDV .15p ... ...q 44.13 39.62 2 42.84 +2.6PHYIntH bt HYHG 3.16 4.7 ...q 70.99 65.87 3 67.77 +.8ProSPxTch SPXT .23p ... ...q 55.03 48.02 0 53.00 +1.4ProSPxHC SPXV .24p ... ...q 59.27 50.19 57.39 +5.4ProMerger MRGR .12e .3 ...q 36.45 34.73 0 35.60 -1.8ProSPxFin SPXN .23p ... ...q 56.41 49.37 56.32 +3.8ProSPxEgy SPXE .22p ... ...q 59.30 44.29 0 58.27 +3.2PrUltPFn FINU .29e .3 ...q 134.30 65.55 29 97.88 -7.1PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.9 ... 78.88 73.37 53 74.88 -2.8ProSht7-10y TBX ... ... ...q 29.77 27.55 18 29.38 +3.8ProUShHm HDZ ... ... ...q 14.35 ProUHome HBU ... ... ...q 20.75 PrUSOGEx SOP ... ... ...q 17.88 14.33 16.08 PrUShBrz rs BZQ ... ... ...q 77.00 32.05 46.05 PrSPMCDv REGL .65e 1.2 ...q 56.00 49.97 21 54.93 +.7ProSR2KDv SMDV .47e ... ...q 58.30 51.18 16 56.96 +3.2PSSTEm bt EMSH 4.88e 6.5 ... 79.67 74.09 74.63 -3.0ProUltHY UJB 1.72e 2.7 ...q 68.07 62.89 63.96 -2.4PrUShtUtl SDP ... ... ...q 31.15 22.19 1 27.79 +10.1PrUltShtTc REW ... ... ...q 23.63 11.81 2 11.98 -27.2PrUShtFn SKF ... ... ...q 27.53 18.61 9 19.49 -6.7Pro CovBd n COBO ... ... ... PUShtSem rs SSG ... ... ...q 35.26 14.70 15.28 ProMornAlt ALTS .38e 1.0 ...q 39.11 36.94 3 37.68 -.9Pro30BEI RINF .58e 2.0 ...q 29.48 26.66 2 29.14 +5.1ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 51.81 1 57.74 -1.5ProCdNASh WYDE ... ... ...q 33.66 32.10 32.21 -.6Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.1 ... 26.50 25.21 12 25.55 -1.4ProspBcsh PB 1.44 2.0 19 79.20 55.84 410 73.31 +4.6Protalix PLX ... ... ...dd .92 .39 276 .46 -30.4ProtLf n PLpE 1.50 ... ... sProtoLabs PRLB ... ... 69 130.15 64.40 130 132.00 +28.2Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 2.8 19 29.12 23.26 133 28.19 +4.5ProvMtgC PMCA ... ... ... Prudentl PRU 3.60 3.6 10 127.14 94.51 1971 99.76 -13.2Prudentl18 PFK .65 2.6 ... 25.82 24.92 24.99 -.4PrudFn 52 PJH 1.44 5.6 ... 26.45 24.90 22 25.64 +1.5PrudtlF 53 PRH 1.43 5.6 ... 26.41 24.90 15 25.55 +1.0PruSDHiY GHY 1.32 9.5 ...q 15.16 13.70 13.84 -4.0 PruUK pf PUKp 1.69 6.4 ... 27.17 25.66 23 26.46 +1.0PruUK pfA PUKpA 1.63 6.2 ... 27.21 25.47 9 26.24 +.6Prud UK PUK 1.49e 3.0 ... 55.36 45.09 128 49.77 -2.0PruShHiY ISD 1.32 9.3 ...q 15.38 13.98 14.17 -4.1PSEG PEG 1.80 3.5 18 53.33 41.67 2663 51.93 +.8PubStrg PSA 6.80 3.1 24 219.93 180.48 813 215.92 +3.3PubSt pfU PSApU 1.41 5.6 ... 25.50 24.59 23 25.11 -.1PubSt pfV PSApV 1.34 5.4 ... 25.67 23.63 24 24.90 -1.2PubSt pfW PSApW 1.30 5.4 ... 25.67 22.92 65 24.28 -2.8PubSt pfX PSApX 1.30 5.4 ... 25.79 22.93 9 24.29 -2.8PubSt pfY PSApY 1.59 6.1 ... 27.83 25.72 7 26.01 -2.2PubSt pfZ PSApZ 1.50 5.7 ... 27.56 25.38 10 26.12 -1.2PubSt pfG PSApG ... ... ... 25.63 22.49 17 24.56 -1.6PubSt pfF PSApF 1.29 5.2 ... 25.69 22.00 21 24.68 -1.4PubSt pfE PSApE 1.23 5.1 ... 25.48 22.29 40 24.09 -3.2PubSt pfD PSApD 1.24 5.1 ... 25.41 22.39 23 24.45 -2.3PubSt pfC PSApC ... ... ... 26.45 23.05 20 24.48 -3.9PubSt pfB PSApB ... ... ... 26.69 23.90 18 25.34 -1.4PubSt pfA PSApA 1.47 5.8 ... 27.79 25.32 22 25.56 -3.7PulteGrp PHM .36 1.1 19 35.21 23.81 3471 32.98 -.8sPureStrg n PSTG ... ... ...dd 24.93 11.99 4138 25.02 +57.8PutHiInSec PCF .37 4.0 ...q 9.52 8.60 13 9.38 +4.0PMMI PMM .44 6.2 ...q 7.72 6.89 127 7.03 -5.1PMIIT PIM .31 6.7 ...q 4.89 4.61 109 4.68 -1.9PMOT PMO .71 6.1 ...q 12.85 11.44 72 11.62 -5.9PPrIT PPT .31 5.8 ...q 5.68 5.05 148 5.36 +.6PzenaInv PZN .41e 4.2 21 13.15 8.61 51 9.82 -8.0sQ2 Hldgs QTWO ... ... ...dd 59.80 31.95 544 61.85 +67.8QEP Res QEP .08 .7 34 13.75 7.02 2398 12.00 +25.4sQIAGEN QGEN ... ... 41 37.24 30.20 1105 37.22 +20.3QTS RltTr QTS 1.64 4.0 37 61.55 31.58 799 40.67 -24.9QuadGrph QUAD 1.20 5.9 10 31.29 17.73 315 20.39 -9.8QuakerCh KWR 1.48f .9 32 165.93 129.98 34 159.57 +5.8QuaCare QCP ... ... ... 22.91 12.25 2616 21.74 +57.4QuanexBld NX .16 .8 25 24.60 16.25 239 19.75 -15.6QuantaSvc PWR ... ... 25 40.11 31.08 661 36.84 -5.8QntmDSS rs QTM ... ... 37 8.66 2.72 167 2.99 -46.9Qu Insp100 n BIBL ... ... ... 29.74 25.14 1 27.39 +5.0QnForSm n FFSG ... ... ... 27.15 24.51 10 26.74 +3.7QnForTcG n FFTG ... ... ... 26.55 24.19 12 25.55 -.1Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 47 28.94 +5.8InspCpBd n IBD ... ... ... 28.29 24.07 5 24.44 -3.1sQuaInsp n ISMD ... ... ... 29.10 23.78 4 29.09 +10.0QuaInsLg n BLES ... ... ... 30.44 25.93 8 28.73 +1.0FormInco n FFTI ... ... ... 27.57 23.79 32 24.12 -3.3FrmHdGr n FFHG ... ... ... 29.49 24.03 10 28.95 +5.1QuanReal n QXRR ... ... ... 26.19 23.44 1 25.17 -.4sQuanDyn n XUSA ... ... ... 29.50 25.12 5 29.49 +5.6QuanMulT n QXTR ... ... ... 26.83 24.56 7 26.45 +1.7QuanMulIn n QXMI ... ... ... 26.53 24.73 1 25.44 -1.0QuanGrw n QXGG ... ... ... 29.10 25.66 6 28.56 +2.8Qudian n QD ... ... 63 34.91 7.64 2323 9.50 -24.2QstDiag DGX 2.00f 1.8 21 112.97 90.10 826 111.01 +12.7QuintEn n QES ... ... ... 10.67 7.10 35 8.49 -5.7QuormHl n QHC ... ... ... 10.00 2.91 170 4.87 -22.0QuotientTc QUOT ... ... ...dd 17.85 10.35 123 13.50 +14.9Qwest 54 CTV 1.72 7.5 ... 26.40 20.64 46 22.94 -2.5Qwest 9-51 CTW 1.88 7.3 ... 25.89 24.20 26 25.68 +2.0Qwest 4-52 CTX 1.75 7.5 ... 25.95 21.27 72 23.35 -1.7Qwest 7-52 CTU 1.75 7.4 ... 25.79 21.36 81 23.57 -.8Qwest53 CTY 1.53 7.4 ... 25.57 18.66 59 20.78 -5.5Qwest 25 CTZ 1.66 7.3 ... 25.96 20.17 49 22.63 Qwest 56 CTAA ... ... ... 27.37 21.51 16 24.99 +1.1Qwest57 n CTDD ... ... ... 25.97 20.51 87 22.90 +.1Qwest56 n CTBB ... ... ... 25.60 19.86 98 21.84 -3.0R -RAIT pfA RASpA 1.94 21.9 ... 21.20 5.90 8.84 -27.2RAIT pfB RASpB 2.09 24.1 ... 23.39 6.21 8.66 -31.2RAIT pfC RASpC 2.22 22.9 ... 24.43 6.35 9.70 -26.7RAIT Fn 24 RFT 1.91 11.3 ... 24.49 15.99 16.91 -11.4RAITFn 19 RFTA 1.78 8.6 ... 25.21 16.60 20.66 -8.2RELX NV s RENX .45e 2.0 ... 23.30 19.96 125 22.24 -3.6RELX plc s RELX .54e 2.4 ... 24.03 20.31 340 22.82 -3.7sRH RH ... ... 55 119.75 44.00 14047 155.00 +79.8RLI Corp RLI .88f 1.3 28 69.74 50.34 95 67.93 +12.0RLJ LodgT RLJ 1.32 5.8 12 23.97 18.68 1063 22.59 +2.8RLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.23 5 26.29 -2.7RPC RES .40 2.7 19 27.07 13.90 2070 14.61 -42.8RPM RPM 1.28 2.5 18 56.69 46.36 648 51.11 -2.5RSP Perm RSPP ... ... 75 51.51 28.76 1210 42.56 +4.6RYB Edu n RYB ... ... ...cc 31.80 15.50 406 20.41 +20.9RadianGrp RDN .01 .1 10 23.49 14.06 1567 16.87 -18.1RadiantLog RLGT ... ... 69 5.75 3.46 63 4.16 -9.6RadLog pfA RLGTpA 2.44 9.5 ... 27.35 25.27 25.65 -.9RafaelHl n RFL ... ... ... 10.31 3.05 135 9.63 +96.5RLauren RL 2.50f 1.7 21 145.94 70.28 1085 142.90 +37.8RamcoG RPT .88 6.8 10 15.00 11.15 534 12.96 -12.0RamcG pfD RPTpD 3.63 6.8 ... 58.62 47.86 1 53.00 -8.1RangeRs RRC .08 .5 18 23.84 11.93 7363 16.39 -3.9RngrEnS n RNGR ... ... ...dd 15.70 6.88 11 8.70 -5.7RJamesFn RJF .88f .9 21 102.17 74.14 381 99.56 +11.8RayAdvM RYAM .28 1.6 23 22.96 12.68 571 18.00 -12.0RayAdv pfA RYAMpA 2.00 1.6 ... 157.11 100.00 0 126.34 -12.2Rayonier RYN 1.08f 2.7 42 39.73 27.71 960 39.55 +25.0Raytheon RTN 3.47 1.7 30 229.75 159.46 3444 206.61 +10.5RealityETF DIVY .46p ... ...q 28.89 25.25 18 27.00 +3.6RltDvcDiv LEAD ... ... ...q 34.32 28.07 3 33.66 +5.4RealDivc n DFND ... ... ...q 28.60 25.12 0 27.85 +2.2RealDivG n GARD ... ... ...q 26.84 21.91 25.38 +1.6Realogy RLGY .27p 1.1 16 35.18 23.13 1547 24.98 -5.7RltyInco O 2.53 4.7 30 60.05 47.25 2015 53.97 -5.3ReavesUtl UTG 1.82 6.4 ...q 36.73 27.13 95 28.29 -8.6ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 96 173.58 88.75 1115 173.01 +44.1sRedLionH RLH ... ... ...dd 11.95 6.15 177 11.90 +20.8RedwdTr RWT 1.20f 7.3 12 17.45 14.29 537 16.45 +11.0Reeds REED ... ... ... 3.10 1.30 25 3.00 +93.5RegalBel RBC 1.12f 1.4 15 87.50 67.84 234 81.75 +6.7RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1RgcyCtrs REG 2.22f 3.7 22 70.64 54.87 1477 60.42 -12.7RgcyC pfG REGpG 1.50 6.0 ... 25.43 25.13 25.20 RegHlthPr RHE ... ... 4 1.14 .16 898 .23 +37.1RegHlt pfA RHEpA 2.72 100.7 ... 22.90 2.10 2 2.70 -66.3RegnlMgt RM ... ... 16 37.21 21.47 32 36.56 +39.0RegionsFn RF .36 1.9 17 20.21 13.03 12391 18.95 +9.7Regions pfA RFpA 1.59 6.2 ... 25.89 25.23 14 25.61 +1.1Regns pfB RFpB 1.59 5.9 ... 29.82 26.40 12 27.10 -4.7Regis Cp RGS ... ... ...cc 17.79 9.40 155 17.36 +13.0ReinsGrp RGA 2.00f 1.4 13 165.12 125.91 397 148.03 -5.1ReinsGp42 RZA 1.55 5.7 ... 30.06 26.54 19 27.15 -1.3ReinsG56 n RZB 1.44 5.6 ... 29.86 25.33 20 25.54 -8.8RelStlAl RS 2.00 2.1 21 97.41 68.46 221 95.05 +10.8RELM RWC .08 2.2 18 4.60 3.40 3.65 +2.8RemaxHld RMAX .80f 1.5 61 67.50 43.85 146 54.50 +12.4sRenaisIPO IPO .02e .1 ...q 30.68 24.59 12 30.85 +9.4RenIntIPO IPOS .24e 1.0 ...q 27.06 20.77 24.12 -1.1RenaisRe RNR 1.32 1.1 ...dd 152.00 116.50 383 124.01 -1.3RenRe prE RNRpE 1.34 5.4 ... 25.98 23.45 18 24.65 -2.0RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 1 25.38 -.5ReneSola rs SOL ... ... ... 3.79 2.12 81 2.38 -10.5RennFund RCG ... ... ...q 2.20 1.13 10 1.60 +6.4Renren rs RENN ... ... ...dd 18.70 6.01 571 9.05 -12.9sRepubSvc RSG 1.38 2.0 32 69.40 60.26 2018 69.41 +2.7sResMed RMD 1.40 1.3 52 107.18 71.29 529 106.95 +26.3ResolEn rs REN ... ... ... 38.64 23.64 354 32.12 +2.1ResoluteF RFP ... ... ...dd 12.15 4.10 636 9.95 -10.0RestBrnds QSR 1.80 3.0 19 68.89 53.09 1424 60.41 -1.7RetailProp RPAI .66 5.0 13 13.78 10.84 2819 13.22 -1.6RetractTc RVP ... ... ...dd 1.48 .54 178 .81 +19.1RevGp n REVG .20 1.3 ... 33.15 12.87 2049 15.94 -51.0Revlon REV ... ... ...dd 27.90 15.60 191 18.70 -14.2RexAmRes REX ... ... 14 102.00 70.48 25 74.52 -10.0RexahnPh rs RNN ... ... ...dd 3.19 1.42 103 1.86 -7.9RexfordIR REXR .64f 2.1 53 32.91 26.32 1308 31.07 +6.6RexfdIn pfA REXRpA ... ... ... 26.41 22.53 0 24.24 -5.7RexfInR pfB REXRpB 1.47 6.1 ... 24.98 22.33 9 24.12 -2.7Rexnord RXN ... ... 21 31.44 22.52 411 30.29 +16.4Rexnrd pfA RXNpA ... ... ... 66.44 52.57 0 64.15 +9.6RiceMidstr RMP 1.22f 6.2 14 23.00 16.87 167 19.61 -8.7RingCentrl RNG ... ... ...dd 81.20 34.10 527 77.05 +59.2RingEngy REI ... ... ...dd 17.35 10.88 749 12.36 -11.1RioTinto RIO 2.27e 3.9 ... 60.72 37.66 1472 58.77 +11.0sRitchieBr RBA .68 1.9 41 35.92 24.08 293 35.69 +19.2RiteAid RAD ... ... 3 4.21 1.38 7170 1.72 -12.7RivrnOpp n RIV 1.68 7.8 ... 21.63 19.10 33 21.45 +7.1Riv/Doubl n OPP ... ... ... 19.76 17.12 37 17.68 -3.8RoadrnTrn RRTS ... ... 4 9.75 1.63 488 2.34 -69.6RobtHalf RHI 1.12f 1.6 28 69.44 42.92 573 69.40 +25.0RockwlAut ROK 3.68 2.0 27 210.72 155.81 869 180.21 -8.2RockColl COL 1.32 1.0 22 139.63 103.25 549 138.42 +2.1RogCm gs RCI 1.57 ... 13 54.95 43.11 229 47.42 -6.9Rogers ROG ... ... 34 184.00 105.00 59 120.65 -25.5Rollins s ROL .56 1.1 65 54.25 39.90 425 52.79 +13.5Roper ROP 1.65 .6 30 292.97 226.81 281 286.33 +10.6RosettaStn RST ... ... ...dd 16.85 8.71 97 16.00 +28.3Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.6 27 17.33 9.02 1785 15.44 -1.4RBCda pfT RYpT 1.69 ... ... 31.75 28.13 0 28.74 -4.0RoyalBk g RY 3.76 ... ... 87.10 69.92 516 76.88 -5.8RBScotlnd RBS ... ... ... 8.74 6.24 1676 7.18 -6.0RBSct prF RBSpF 1.91 7.4 ... 27.05 25.67 25.86 RBSct prH RBSpH 1.81 7.0 ... 26.90 25.58 25.68 RBSct prL RBSpL 1.44 5.7 ... 25.56 25.12 25.25 RBSct prS RBSpS 1.65 6.4 ... 27.63 25.35 111 25.77 +1.3RylCarb RCL 2.40 2.3 14 135.65 101.20 3379 105.70 -11.4RoyDShllB RDS/B 3.76 5.2 ...cc 76.99 53.50 3202 72.60 +6.3RoyDShllA RDS/A 3.76 5.5 ...cc 73.86 51.91 5064 68.86 +3.2RoyceGVal RGT .10e ... ... 11.73 9.40 20 11.03 +2.0RoyceMC RMT .63e 6.2 ...q 10.39 8.09 150 10.15 +7.5Royce RVT 1.22e 7.5 ...q 17.18 14.02 247 16.31 +.9RubiconPrj RUBI ... ... ...dd 5.79 1.48 392 2.69 +43.9Rudolph RTEC ... ... 22 34.55 21.10 225 32.45 +35.8Ryder R 2.08f 2.9 17 90.26 65.65 561 71.80 -14.7RyersonH RYI ... ... 43 12.95 7.65 174 12.15 +16.8RymanHP RHP 3.40f 4.1 17 85.77 57.78 193 83.45 +20.9S -sS&P Glbl SPGI 2.00f 1.0 30 208.57 144.68 1802 207.49 +22.5sSAP SE SAP 1.31e 1.1 ... 120.56 99.20 755 120.19 +7.0SCANA SCG 2.45 6.6 9 71.28 33.61 1073 37.27 -6.3SCE TrV n SCEpK ... ... ... 29.56 24.70 20 25.67 -2.9SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.3 ... 25.89 21.93 15 24.06 -.5SCE Tr pfH SCEpH 1.44 5.3 ... 29.06 25.05 1 27.03 -.1SCETr pfJ SCEpJ 1.34 5.3 ... 28.62 23.96 23 25.45 -1.4SCE Tr pfL SCEpL 1.25 5.4 ... 25.77 21.75 22 23.14 -3.7SJW SJW 1.12a 1.7 23 69.29 47.57 252 65.61 +2.8SK Tlcm SKM ... ... ... 28.97 22.66 629 25.18 -9.8SLGreen SLG 3.25 3.3 29 108.14 89.46 1176 97.45 -3.4SL Grn pfI SLGpI 1.63 6.3 ... 26.50 24.94 4 25.71 +2.5SM Energy SM .10 .4 ...dd 28.20 12.29 4492 24.80 +12.3Spd LgGl n GLDW ... ... ... 123.23 114.86 121.57 +.6SpdrDJIA DIA 3.98e 1.6 ...q 265.93 211.70 6524 253.30 +2.4SpdrGold GLD ... ... ...q 129.52 114.80 7156 122.82 -.7SpdrStxx50 FEU 1.24e 3.6 ...q 38.51 33.60 16 34.77 -3.2SpdrNoANR NANR ... ... ...q 37.79 30.22 22 36.66 +3.4 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Wednesday, June 13, 2018

PAGE 68

Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 82.10 1 90.95 +1.3SpdrEuro50 FEZ 1.18e 2.9 ...q 44.23 38.18 3243 40.48 -.6Spd MsciCh XINA ... ... ... 26.62 21.04 1 22.65 -5.3S&PEAsia GMF 1.81e 1.7 ...q 116.07 90.68 7 107.28 +2.6Spdr UKS QGBR 1.33e 2.5 ...q 56.39 50.42 0 54.18 +.6Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 1.9 ...q 70.20 58.70 62.56 -4.5SpdrJpnS QJPN .85e 1.1 ...q 83.54 70.88 1 80.14 +1.9SpdrCdaS QCAN 1.61e 2.7 ...q 62.76 54.22 0 59.35 -3.0Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.8 ...q 69.46 56.49 1 62.57 -2.2S&PChina GXC 1.31e 1.1 ...q 123.91 88.41 68 115.83 +8.1SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 69.06 76.46 +1.4SpdrEMQu QEMM 1.31e 2.1 ...q 69.92 57.19 17 62.91 -2.5SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 60.04 13 64.35 -1.0SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 64.89 6 69.00 -2.6SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 71.18 6 79.63 +1.0SpdEMkt s SPEM ... ... ...q 42.47 32.81 1726 37.55 -1.6SpdrEMDv EDIV 1.68e 5.1 ...q 36.64 29.33 52 32.63 -.7SpdrGlbNR GNR .93e 1.8 ...q 53.32 40.56 96 51.57 +5.1Spd Russ n RBL ... ... ... Spd EmEu n GUR ... ... ... Spd IntUt n IPU ... ... ... Spd IntTl n IST ... ... ... Spd InTc n IPK ... ... ... Spd IntMt n IRV ... ... ... SpdIntInd n IPN ... ... ... Spd IntHl n IRY ... ... ... Spd IntFn n IPF ... ... ... Spd EMLA n GML ... ... ... Spd IntEn n IPW ... ... ... Spd IntCn n IPS ... ... ... Spd CnDi n IPD ... ... ... SpdrDJ RE RWO 1.57e 3.2 ...q 49.41 43.96 71 48.32 -1.1SpdrEMSmC EWX 1.00e 2.0 ...q 55.81 46.01 101 50.72 -2.5SpdrIntDiv DWX 2.22e 5.6 ...q 42.92 38.61 65 39.53 -4.1Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.1 ...q 42.01 35.26 76 38.37 -1.6SpdrSPGbl GII 1.63e 3.4 ...q 53.74 47.61 58 48.33 -6.7SpdrIntRE RWX 1.25e 3.1 ...q 42.54 37.13 454 40.04 -1.1SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 32.84 64 36.07 +1.7SpdrWldxUS SPDW .79e 2.5 ...q 33.84 28.84 2898 31.83 +.4sSP Mid MDY 2.94e .8 ...q 365.75 307.28 632 365.14 +5.7S&P500ETF SPY 4.13e 1.5 ...q 286.63 239.96 72156 278.92 +4.5SpdrRRtn RLY .44e 1.6 ...q 27.62 23.57 7 27.20 +2.9SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.96 1 32.98 -1.9SpdrGblAll GAL 1.04e 2.6 ...q 40.37 35.27 38 38.81 +1.4SpdrSenLn SRLN 1.96 4.2 ...q 47.69 47.08 1080 47.21 +.1SpdrUShBd ULST .16 .4 ...q 40.82 40.15 3 40.25 +.1SpdrCreEq SYE 1.63e 1.3 ...q 80.09 68.51 2 77.72 +4.2SpdrDblTac TOTL 1.17e ... ...q 49.66 47.11 383 47.34 -2.7SpdrValEq SYV 4.21e 1.4 ...q 70.61 59.14 1 68.63 +3.6SpdrGroEq SYG 1.85e .7 ...q 86.17 70.68 1 84.22 +6.0SpdrBiot s XBI .44e .5 ...q 98.22 72.27 2940 96.93 +14.2Spdr Div SDY 3.80e 2.0 ...q 98.29 87.80 249 94.31 -.2SpdrGbDow DGT 1.52e 1.8 ...q 91.75 76.33 1 85.37 -.1SpdrHome XHB .15e .4 ...q 47.20 37.17 2260 41.88 -5.4SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 2397 50.11 +5.9SpdrS&PCM KCE .91e 1.5 ...q 62.51 47.86 3 61.43 +6.0SpdrS&PIn s KIE ... ... ...q 32.34 27.81 221 30.99 +.9Spd LgCap s SPLG ... ... ...q 33.54 28.21 425 32.83 +4.9sSpdrLCpG s SPYG ... ... ...q 36.21 29.32 396 36.21 +9.7SpdrLCapV s SPYV ... ... ...q 32.54 28.05 169 30.39 -.9sSpd MidC s SPMD ... ... ...q 35.92 29.60 264 35.88 +7.6sSpdrMCpG MDYG 2.19e .8 ...q 167.76 139.27 20 167.76 +7.9SpdrMCpV MDYV 3.45e 3.2 ...q 106.87 92.30 16 106.52 +3.6SpdrNY Tch XNTK .41e .4 ...q 97.64 71.73 18 97.16 +15.9SpdrSemi s XSD .16e .2 ...q 77.55 60.17 86 77.13 +10.5sSpdrSCapG SLYG 8.53e .8 ...q 258.80 206.75 52 259.06 +13.9sSpdrSCapV SLYV 7.98e 1.2 ...q 137.76 112.91 66 137.18 +9.1SpdrRs3K s THRK ... ... ...q 35.46 29.89 4385 34.95 +5.2SpdrWilRE RWR 2.90e 3.1 ...q 95.73 81.59 151 92.69 -1.1SpdrShTTr SPTS .27 .9 ...q 31.78 29.45 101 29.50 -1.3sSpFcStIn n XITK ... ... ... 99.91 69.30 41 100.62 +28.8SPDR SrTr XTH ... ... ... 82.74 70.83 80.21 +10.5SPDR Intrnt XWEB ... ... ... 75.39 66.70 71.47 +5.0Spdr1500VT VLU 4.85e 1.7 ...q 108.76 91.72 11 104.65 +2.6SpdrScored CBND .99 3.2 ...q 32.69 30.80 0 30.82 -4.4SpdrIntCBd IBND .14e .4 ...q 36.87 32.63 699 33.87 -4.2SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 1197 30.73 +.2SpdrHYMu HYMB 2.55 4.5 ...q 57.97 54.01 12 56.24 +1.0SpdrWFPf PSK 2.59e 6.0 ...q 45.42 41.81 348 43.27 -1.7SpdrBarITB BWZ .01e ... ...q 33.49 30.78 601 31.73 -1.2sSpdrBarcCv CWB 3.55e 4.1 ...q 54.48 48.86 600 54.63 +8.0SpdrLTBd s SPLB ... ... ...q 28.77 25.91 65 26.15 -8.6SpdrITBd SPIB .92 2.8 ...q 34.72 33.07 447 33.19 -3.0SpdrBarMBB MBG .83 3.3 ...q 26.49 25.09 14 25.23 -3.0SpdrEMBd EBND ... ... ...q 30.91 27.45 1191 27.50 -7.3SpdrShTHiY SJNK 1.58 5.8 ...q 28.07 26.94 1092 27.47 -.3SpdrLehHY JNK 2.30 6.4 ...q 37.46 35.35 12949 35.85 -2.4SpdShTBd SPSB .40e 1.2 ...q 30.74 30.09 862 30.15 -.9SP IntTip WIP .41e .3 ...q 60.27 54.47 120 54.96 -4.5SPLIntTB s BWX ... ... ...q 29.72 27.23 395 27.87 -2.0SpdrTrans s XTN .25e .4 ...q 69.36 53.20 10 67.13 +3.1SpdrTelcm XTL .68e .9 ...q 74.86 65.10 11 73.48 +7.6sSpdrHCSv s XHS .61e .1 ...q 70.70 56.18 8 70.60 +14.6sSpdrHCEq s XHE 3.22e .1 ...q 79.69 59.41 48 79.78 +23.9sSpdrSf&Sv s XSW .19e .2 ...q 84.18 61.66 15 84.29 +21.4SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.34 63 25.44 -4.3SpdrAerDf s XAR 1.70e 1.1 ...q 91.75 69.02 99 90.18 +7.9SpdAgBd n SPAB ... ... ... 28.84 27.57 1897 27.76 -3.4SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.59 133 55.01 -2.2SprBl 1-3b rs BIL ... ... ...q 91.58 91.37 1142 91.49 +.1SpdLgTr s SPTL ... ... ...q 37.32 33.45 126 34.35 -6.1SpdrLehIntTr ITE .74 1.3 ...q 60.59 57.94 126 58.34 -1.8SpdrS&P RB KRE .74e 1.1 ...q 66.04 49.31 5793 64.58 +9.7Spdr1500MT MMTM 1.61e 1.3 ...q 123.70 101.69 1 122.89 +7.1sSpdrRetl s XRT .49e 1.0 ...q 50.20 37.72 9413 50.25 +11.2SpdNuBMu s TFI ... ... ...q 49.42 47.52 263 47.91 -2.2SpdrPhm s XPH 3.00e .8 ...q 47.11 38.71 92 44.12 +1.4SpdrOGEx XOP .73e 1.7 ...q 44.75 28.96 11127 42.18 +13.4SpNuBST rs SHM ... ... ...q 48.95 47.51 199 47.98 +.1SpdrGendr SHE ... ... ... 75.63 66.51 4 73.85 +4.2SpdrOGEq XES .49e 2.9 ...q 19.29 12.90 566 16.93 -1.2SpdR1KLVF ONEV ... ... ... 76.79 68.57 0 74.40 +2.5SpdrMetM XME .24e .6 ...q 39.62 27.93 1266 38.30 +5.3SpdrR1KMo ONEO ... ... ... 77.42 68.55 65 75.54 +3.9SpdrR1KYF ONEY ... ... ... 75.25 65.47 72.41 +3.3SpdSPXHiD SPYD ... ... ...q 38.74 34.60 51 37.49 +.1SpdrFosFFr SPYX ... ... ...q 69.64 58.36 9 67.65 +4.4SpdrR1KLV LGLV 5.40e 1.9 ...q 94.43 85.68 4 92.29 +1.9SpdrUsaSt QUS .54e ... ...q 82.07 69.37 0 79.24 +2.6sSpd SP600 SLY 3.97e 1.0 ... 148.67 117.23 37 148.53 +11.7SpdrSPXBbk SPYB .41e ... ...q 67.80 51.33 1 65.08 +4.4sSpdrSCap n SPSM ... ... ... 33.00 28.11 349 33.04 +4.9Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 18 19.15 -.8Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.3 ...q 100.14 84.63 5 95.61 +4.7sSPX Cp SPXC ... ... 17 37.50 23.41 225 37.75 +20.3SPX Flow n FLOW ... ... 42 54.92 31.10 156 44.53 -6.4SRC Eng SRCI ... ... 16 13.32 6.19 4753 10.99 +28.8STMicro STM .40 1.6 28 25.44 14.07 1395 25.05 +14.7SABESP SBS .39e 6.0 ... 11.96 6.10 1854 6.49 -37.9SabnR SBR 2.29m 4.8 22 50.00 36.80 7 47.55 +6.6SachemC n SACH .42 10.7 ... 5.02 3.30 14 3.91 -.8SafeBulk SB .04 1.1 ... 4.00 2.13 275 3.80 +17.6SafeBlk pfB SBpB 2.00 7.8 ... 26.76 25.00 25.50 +1.2SafeBlk pfC SBpC 2.00 8.5 ... 24.26 18.35 2 23.59 -1.3SafeB pfD SBpD 2.00 8.5 ... 24.20 18.15 4 23.52 SafegdSci SFE ... ... ...dd 14.40 10.75 52 13.50 +20.5SafeInco n SAFE .60 3.2 ... 20.00 15.57 29 19.02 +8.1SagaComm SGA 1.20 3.1 4 49.48 36.10 1 39.00 -3.6sSailptTch n SAIL ... ... ...dd 28.17 12.82 731 28.57 +97.0StJoe JOE ... ... 54 20.00 16.75 452 17.90 -.8sSalesforce CRM ... ... ...cc 135.75 85.12 5207 136.26 +33.3SalMidMLP SMM 1.30 12.7 ...q 12.24 8.53 26 10.20 -7.4SallyBty SBH ... ... 10 21.36 14.05 1052 16.20 -13.6SJuanB SJT .77e 11.4 14 10.54 6.04 144 6.74 -18.2SanchezEn SN ... ... ...dd 7.65 2.78 3688 4.15 -21.8SanchzM rs SNMP 1.80 15.0 ...dd 13.25 9.35 25 12.00 +8.1SandRidge SD ... ... ... 21.90 13.02 279 15.36 -27.1sSandRMiss SDT .22e 11.0 2 1.95 .73 488 2.04 +147.0sSandRMs2 SDR .21e 11.7 1 1.79 .74 267 1.83 +115.0SandRdgP PER .50e 20.1 5 3.10 1.80 197 2.50 +22.0SandstG g SAND ... ... ... 5.64 3.52 750 4.44 -11.0Sano SNY 1.58e 4.1 ... 50.65 37.43 3845 38.59 -10.3SantCUSA SC .23e ... 5 20.46 11.37 1231 18.93 +1.7SantFn pfA SANpA 1.70 6.6 ... 26.69 25.38 25.88 +.2SantFn pfB SANpB 1.03 4.3 ... 24.93 23.30 23.96 -.6SantFn pfC SANpC 1.63 6.4 ... 26.25 25.45 25.39 -2.0SantFn pfI SANpI 1.60 6.5 ... 26.45 25.41 24.75 -3.8Santand pfC SOVpC 1.83 7.1 ... 26.57 25.10 2 25.84 +.6SaratogaI SAR 2.04f 8.6 5 24.98 19.62 24 23.82 +6.5SaratIn23 n SAB 1.69 6.5 ... 26.79 25.34 9 26.11 +1.2Sasol SSL 1.41e 3.8 ... 38.75 26.92 136 37.04 +8.3SaulCntr BFS 2.08 4.1 17 65.43 46.71 41 50.94 -17.5SaulCtr pfC BFSpC 1.72 6.8 ... 25.98 23.79 4 25.19 -.5MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 2.9 43 80.35 61.02 9585 68.60 +1.8SchndrNt n SNDR .24 .8 ... 30.52 20.18 505 29.80 +4.3SchwUSMkt SCHB .96e 1.4 ...q 69.07 58.06 353 67.88 +5.2SchwUSLgC SCHX .98e 1.5 ...q 68.43 57.33 589 66.86 +4.8sSchwLCGr SCHG .63e .8 ...q 77.65 62.63 353 77.79 +10.0SchwLCVal SCHV 1.14e 2.1 ...q 58.00 49.82 213 54.73 +.1sSchwMCap SCHM .59e 1.0 ...q 56.38 47.42 209 56.52 +6.1sSchUSSmC SCHA .76e 1.0 ...q 75.55 61.64 322 75.69 +8.5SchwEMkt SCHE .49e 1.8 ...q 31.08 24.55 896 27.30 -2.3Sch 1000 n SCHK ... ... ... 28.14 24.88 109 27.54 +4.9SchEMLgC FNDE .39e 1.3 ...q 33.13 26.11 257 29.17 -1.7SchIntSmCo FNDC .55e 1.5 ...q 38.22 32.31 113 36.25 +.8SchIntLgCo FNDF .61e 2.0 ...q 32.54 27.71 354 30.45 +.2sSchUSSmCo FNDA .36e .9 ...q 40.82 33.34 192 40.84 +7.8SchUSLgCo FNDX .54e 1.4 ...q 39.96 33.58 245 38.46 +2.7SchUSBrd FNDB .61e 1.6 ...q 39.71 33.37 179 38.40 +3.0SchwUSDiv SCHD 1.13e 2.2 ...q 54.60 44.75 618 51.01 -.3SchwIntEq SCHF .71e 2.1 ...q 36.35 31.46 1598 34.11 +.1SchwAggBd SCHZ 1.09 2.2 ...q 52.82 50.07 263 50.39 -3.2SchwREIT SCHH .89e 2.2 ...q 42.54 36.27 615 41.19 -1.0SchIntUSTr SCHR .86 1.7 ...q 54.67 51.57 237 51.97 -2.5SchSTUSTr SCHO .35 .7 ...q 50.57 49.55 433 49.65 -.8SchUSTips SCHP ... ... ...q 56.10 54.02 235 54.41 -1.8SchwIntSC SCHC .59e 1.6 ...q 39.15 33.12 157 37.54 +2.5Schwab SCHW .40 .7 32 60.22 38.06 3474 57.31 +11.6Schwb pfC SCHWpC 1.50 5.7 ... 27.94 25.53 46 26.52 -1.3Schwb pfD SCHWpD ... ... ... 27.90 25.49 43 26.32 -2.5SchwitMau SWM 1.72 3.9 15 48.06 36.26 114 43.67 -3.7SciApplic SAIC 1.24 1.4 25 90.84 60.21 558 88.08 +15.0ScorpioB19 SLTB 1.88 7.4 ... 25.80 24.00 7 25.37 -.3ScorpBlk rs SALT .08 1.1 ... 8.85 6.08 345 7.30 -1.4ScorpioTk STNG .04 1.4 ... 4.20 1.85 4740 2.95 -3.3ScorpioT 20 SBNA 1.69 6.9 ... 25.03 23.40 2 24.65 -.8ScorpT19 n SBBC ... ... ... 26.51 24.62 3 25.45 +.1Scotts SMG 2.12 2.4 21 110.12 76.60 738 86.81 -18.9sSea Ltd n SE ... ... ... 16.83 10.06 2974 16.40 +23.0SbdCp SEB 6.00 .2 13 4690.00 3725.50 1 3750.00 -15.0SeabGld g SA ... ... ... 13.70 9.50 192 10.85 -4.0SeacorHld CKH ... ... ...dd 59.00 31.90 108 54.12 +17.1SeacrMar SMHI ... ... ... 25.00 11.66 149 21.65 +85.0SeadrillLtd SDRL ... ... 1 .74 .15 3152 .41 +77.5Seadrill SDLP .40 12.5 ... 4.20 2.60 202 3.21 -12.3SealAir SEE .64 1.4 22 49.94 40.76 1231 44.30 -10.1 Seaspan SSW .50 5.6 14 9.30 5.50 983 8.93 +32.3Seaspn pfE SSWpE 2.06 8.0 ... 26.30 21.80 15 25.81 +4.0Seaspan 19 SSWN 1.59 6.2 ... 26.01 25.07 26 25.51 -.2Seaspn pfD SSWpD 1.99 7.9 ... 25.29 20.93 30 25.20 +2.3Seaspn pfH SSWpH ... ... ... 24.99 20.61 46 24.91 +5.3Seaspn pfG SSWpG ... ... ... 25.74 21.98 35 25.59 +5.3sSeaspan n SSWA ... ... ... 24.63 23.15 18 24.59 +1.1SeaWorld SEAS ... ... ...dd 21.29 10.42 3459 21.06 +55.2SelEngS n WTTR ... ... ... 21.96 11.22 788 13.89 -23.8SelMedHld SEM ... ... 13 19.78 13.93 543 18.65 +5.7SelctIns 43 SGZA 1.47 5.8 ... 25.83 24.72 2 25.17 SemGroup SEMG 1.89 7.6 ...dd 30.95 20.20 965 25.00 -17.2SemiMfg SMI ... ... 20 9.14 4.49 198 6.90 -19.4SempraEn SRE 3.58f 3.1 22 122.98 100.49 3972 117.13 +9.5Sempra pfA SREpA ... ... ... 107.00 95.95 65 104.89 +5.8SendGrid n SEND ... ... ...cc 32.03 17.50 768 26.70 +11.4SensataT ST ... ... 18 57.40 40.79 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.9 24 84.98 65.56 219 70.60 -3.5SequansC SQNS ... ... ...dd 4.25 1.44 176 2.00 +4.7Seritage n SRG 1.00 2.2 ... 50.00 34.07 534 44.53 +10.1Seritge pfA SRGpA 1.75 7.4 ... 24.52 20.02 9 23.80 -2.3ServiceCp SCI .68 1.9 24 40.28 31.95 823 36.50 -2.2ServiceMst SERV ... ... 34 59.70 38.78 505 58.77 +14.6ServcNow NOW ... ... ...dd 187.39 101.96 1417 181.84 +39.5Servotr SVT .16e 1.7 ...cc 12.80 8.50 1 9.29 -16.6ShakeShk n SHAK ... ... 97 65.47 30.12 922 64.10 +48.4ShawCm g SJR 1.18 ... ... 23.44 18.50 650 21.16 -7.3ShellMidst SHLX 1.39f 5.9 21 31.19 19.42 577 23.78 -20.3Sherwin SHW 3.44f .9 31 435.15 326.68 778 402.44 -1.9ShinhanFn SHG ... ... ... 50.37 40.44 30 43.67 -5.9ShipFin SFL 1.40 9.2 16 15.98 12.30 1301 15.25 -1.6Shopify n SHOP ... ... ...dd 166.01 83.16 1377 165.24 +63.6Shutterstk SSTK ... ... 40 52.78 29.85 80 48.85 +13.5SibanyeG SBGL .14r 5.3 ... 6.50 2.44 4688 2.63 -45.8SiderurNac SID ... ... ... 3.55 1.76 2188 2.29 -6.5SierraMt n SMTS ... ... ... 3.00 2.13 26 2.75 +10.9Sifco SIF ... ... ...dd 8.00 5.00 4 5.35 -19.5SignetJwlrs SIG 1.24f 2.1 ...dd 77.94 33.11 2522 57.92 +2.4Silvrbow n SBOW ... ... ... 34.76 19.89 23 27.54 -7.3SlvrcpMt n SVM .02 ... 56 3.43 2.12 306 2.82 +7.6SimonProp SPG 7.80 4.7 22 173.02 145.78 1269 166.15 -3.3Simon pfJ SPGpJ 4.19 6.1 ... 77.98 67.36 1 68.68 -4.0sSimpsnM SSD .88f 1.3 35 67.29 41.79 275 67.20 +17.1SinopcShg SHI ... ... ... 74.09 50.67 29 71.28 +25.1sSiteone n SITE ... ... 82 87.68 48.19 397 89.10 +16.2sSixFlags SIX 3.12 4.3 23 71.41 51.25 1254 72.03 +8.2Skechers s SKX ... ... 15 43.08 23.90 1956 29.10 -23.1Skyline SKY ... ... 35 34.78 5.49 33.39 +159.8Smart&Fnl SFS ... ... 18 10.00 4.45 327 4.65 -45.6Smartsh n SMAR ... ... ... 32.79 18.06 392 26.48 +35.8Smith&N SNN .61e 1.7 64 40.41 33.72 727 36.44 +4.1SmithAO s AOS .72 1.1 36 68.39 53.23 973 65.24 +6.5Smucker SJM 3.12 2.9 14 133.38 96.13 1716 105.90 -14.8SnapInc A n SNAP ... ... ... 21.22 10.50 38833 13.42 -8.1SnapOn SNA 3.28 2.1 16 185.47 140.83 396 158.55 -9.0SocCapH n IPOA ... ... ... 10.85 9.85 23 10.04 -.5SocCapH un IPOA/U ... ... ... 10.97 10.02 32 10.57 -.3SocQ&M SQM .99e 2.0 ... 64.20 32.38 993 50.60 -14.8Sogou n SOGO ... ... ...cc 14.69 7.91 7443 12.75 +10.2Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 10.11 461 16.23 -24.2Solitario XPL ... ... ...dd .88 .39 62 .43 -29.0sSonicAut SAH .24 1.1 12 22.90 15.95 118 22.60 +22.5SonocoP SON 1.56 2.9 27 55.77 46.55 351 53.47 +.6SonyCp SNE ... ... ... 53.91 36.25 528 49.85 +10.9Sothebys BID .40 .7 19 60.16 42.78 510 59.06 +14.5SourcC SOR 1.00 2.5 ...q 42.97 38.36 13 40.59 -.4SoJerInd s SJI 1.12 3.7 26 36.46 25.96 1216 30.17 -3.4SthcrssEn SXE ... ... ...dd 3.41 1.44 48 1.66 -1.9SCEd pfB SCEpB 1.02 4.8 ... 25.00 20.36 1 21.09 -8.3SCEd pfC SCEpC 1.06 4.9 ... 25.25 20.30 21.65 -8.8SCEd pfD SCEpD 1.08 5.0 ... 26.43 20.92 21.68 -10.1SCEd pfE SCEpE 1.20 5.0 ... 27.56 22.73 1 24.00 -5.6SouthnCo SO 2.40f 5.5 48 53.51 42.38 4320 43.44 -9.7SouthCo 75 SOJA 1.56 6.0 ... 27.52 25.60 73 26.17 -3.0SouthCo ef SOJB ... ... ... 26.25 23.71 44 25.14 -2.2SouthCo77 n SOJC 1.31 5.4 ... 25.78 23.25 61 24.47 -3.9SthnCopper SCCO .23e .4 43 58.09 33.63 505 51.14 +7.8SwstAirl LUV .64f 1.3 9 66.99 49.76 8067 50.97 -22.1SwtGas SWX 2.08 2.8 23 86.87 62.54 264 73.55 -8.6SwGA Fn SGB .48f 2.2 17 24.00 18.50 0 22.15 -7.7SwstnEngy SWN ... ... 6 6.72 3.42 13079 5.11 -8.4SprkNtSE wi LOV ... ... ... 15.40 10.15 5 12.24 -3.2Sparton SPA ... ... 20 23.59 16.35 260 18.43 -20.1SpdFosFr n EFAX ... ... ... 77.82 67.00 2 71.39 -2.0SpdDbShDu STOT ... ... ... 49.99 47.00 4 48.81 -1.2SpdEmFos EEMX ... ... ... 76.80 61.28 2 67.45 -3.4SpdDbEMk EMTL ... ... ... 52.27 48.19 1 48.24 -4.2SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 2 15.26 +2.5SpcOpp pfB SPEpB .88 3.4 ... 26.54 25.17 25.75 -.4SpectraEP SEP 3.01f 9.4 9 46.47 29.89 709 31.92 -19.3SpectrmB SPB 1.68 2.1 15 133.15 60.13 311 81.53 -27.5SpeedM TRK .60 3.5 19 23.47 16.46 22 17.29 -8.4SpF LgCap n FMDG ... ... ... 33.20 26.89 1 30.20 +7.8SpinMedT n FFIU ... ... ... 25.15 24.17 24.29 -2.1Spire SR 2.25 3.4 18 82.85 60.09 390 66.25 -11.8SpiritAero SPR .48f .5 20 105.20 55.46 1465 89.37 +2.4SpiritAir SAVE ... ... 16 53.84 30.32 895 37.64 -16.1sSpirMTA n SMTA ... ... ... 9.86 8.90 744 9.94 +9.0sSpiritRltC SRC .72 9.0 12 7.92 6.47 6477 8.02 +4.3SpiritR pfA SRCpA 1.50 6.4 ... 26.40 20.25 19 23.59 -5.0sSpotify n SPOT ... ... ...dd 172.93 135.51 2231 170.23 +14.2SpragueRs SRLP 2.61 11.4 13 30.41 22.40 77 22.95 -5.2Sprint S ... ... 3 8.92 4.81 9540 5.31 -9.8SprottSilv PSLV ... ... ...q 6.85 5.83 448 6.16 -2.8SprottGold PHYS ... ... ...q 11.15 9.83 139 10.53 -.6SprottPPP SPPP ... ... ... 9.91 7.81 17 8.72 -6.6SprottRL g SILU ... ... ... 1.25 sSquare n SQ ... ... ... 62.83 22.66 9572 63.21 +82.3STAG Indl STAG 1.39 5.2 36 28.95 22.42 711 26.79 -2.0STAG pfB STAGpB 1.66 6.6 ... 26.16 24.91 25.17 -.3STAG pfC STAGpC ... ... ... 27.26 24.76 4 25.75 -1.6StageStrs SSI .20 7.7 ... 3.25 1.45 407 2.60 +54.8SP Matls XLB .98e 1.6 ...q 64.17 53.38 4471 61.00 +.8SP HlthC XLV 1.01e 1.2 ...q 91.79 77.76 6704 85.15 +3.0SP CnSt XLP 1.28e 2.5 ...q 58.95 48.76 11362 51.35 -9.7sSP Consum XLY 1.12e 1.0 ...q 110.60 87.89 3485 110.89 +12.4SP Engy XLE 2.04e 2.7 ...q 79.42 61.80 15703 76.71 +6.2SPDR Fncl XLF .46e 1.6 ...q 30.33 23.79 55511 27.95 +.1SP Inds XLI 1.12e 1.5 ...q 80.96 66.95 5797 76.51 +1.1SP Tech XLK .78e 1.1 ...q 72.38 54.25 7808 72.11 +12.8SpdrRESel XLRE ... ... ...q 34.02 29.17 1509 32.23 -2.2SP Util XLU 1.55e 3.2 ...q 57.23 47.37 16661 49.15 -6.7StdMotor SMP .84 1.8 27 54.73 40.56 48 47.66 +6.1Standex SXI .72 .7 22 110.00 88.40 112 105.10 +3.2StanBlkDk SWK 2.52 1.7 20 176.62 136.33 854 144.49 -14.9StanB&D 52 SWJ 1.44 5.6 ... 26.00 24.88 30 25.75 +2.1StanBlD un SWP ... ... ... 128.00 105.13 21 110.45 -10.0Stantec g STN .55f ... 17 29.25 23.75 6 25.95 -7.2StarGas SGU .47f 5.1 14 11.35 8.74 131 9.25 -14.0Starret SCX .40 6.2 21 9.40 5.80 12 6.50 -24.4Startek SRT ... ... 46 14.78 6.11 98 6.40 -35.8StarwdPT STWD 1.92 8.7 12 23.01 19.47 1468 22.14 +3.7StateStr STT 1.68 1.7 17 114.27 86.80 1398 99.42 +1.9StateSt pfC STTpC ... ... ... 25.55 24.01 13 25.24 +.2StateSt pfD STTpD ... ... ... 28.96 26.00 16 26.65 -2.9StaStCp pfG STTpG ... ... ... 28.45 25.50 17 26.05 -3.9StateSt pfE STTpE ... ... ... 27.16 25.47 21 26.50 +.2Statoil ASA STO .92e 3.4 ... 27.35 16.18 27.14 +26.7SteelPtrs SPLP .38p ... 8 20.70 16.65 231 17.00 -13.0SteelPr pfA SPLPpA ... ... ... 22.74 19.75 4 20.40 -3.6Steelcse SCS .51 3.4 17 17.08 12.50 404 15.00 -1.3StellusCap SCM 1.36 10.4 11 14.29 11.07 71 13.14 tStellCap22 SCA 1.44 5.7 ... 25.39 25.18 2 25.21 -.5Stepan SCL .82 1.1 19 92.97 68.09 140 75.79 -4.0sSteris plc STE 1.24 1.2 26 107.16 80.74 372 106.06 +21.3SterlingBc STL .28 1.1 15 26.50 21.00 1600 24.70 +.4SterlBc pfA STLpA ... ... ... 26.74 25.65 34 25.98 -1.3StewInfo STC 1.20 2.7 30 47.37 34.48 80 43.92 +3.8StifelFin SF .48f .8 19 68.76 42.92 324 59.73 +.3Stifel pfA SFpA 1.56 6.0 ... 27.73 24.50 12 25.81 -4.7Stif 47 ef SFB ... ... ... 26.20 23.25 27 24.09 -3.4StoneHEM EDF 2.16 15.3 ...q 17.31 13.50 110 14.09 -11.4StonHEmM EDI 1.81 13.6 ...q 16.45 13.32 52 13.33 -14.4StoneMor STON 1.32 21.4 ...dd 9.62 4.61 88 6.18 -5.8Stonerdg SRI ... ... 22 32.18 14.16 149 30.75 +34.5StoreCap STOR 1.24 4.6 23 27.23 20.08 1385 27.00 +3.7sStratALL36 GJT .29 1.4 ... 21.68 19.20 6 21.20 +6.0Strat D35 GJP .74 3.2 ... 23.69 21.85 0 22.95 StratGS33 GJS .32 1.5 ... 21.52 19.16 4 20.85 +3.0StratNWS95 GJV 1.75 6.9 ... 26.72 25.05 1 25.51 -1.4StratPG34 GJR .27 1.2 ... 23.46 20.93 7 22.07 +.2StratUSM GJH .64 6.6 ... 10.35 9.37 4 9.74 -3.1StratWMT GJO .22 .9 ... 23.17 21.72 23.17 +4.1Stryker SYK 1.88 1.2 28 179.84 137.70 7030 162.54 +5.0SturmRug RGR 1.28f 2.1 21 68.20 43.00 127 60.40 +8.1SubPpne SPH 2.40 10.2 34 27.05 21.85 152 23.50 -3.0SumitMitsu SMFG ... ... ... 9.67 7.33 610 8.26 -4.9SummitHtl INN .72 5.1 13 19.39 12.77 846 14.16 -7.0SumtH pfC INNpC 1.78 7.1 ... 26.22 25.14 24.90 -2.0SummtH pfD INNpD 1.61 6.6 ... 27.58 23.50 3 24.50 -3.9SumHP pfE INNpE ... ... ... 26.25 22.82 16 23.27 -9.3SumtMtls n SUM .29t ... 26 34.06 26.00 2218 27.58 -12.3SummitMP SMLP 2.30 14.2 ...cc 24.75 13.10 147 16.20 -21.0SunCmts SUI 2.84f 3.0 97 98.99 80.12 566 96.22 +3.7SunLfFn g SLF 1.90f ... ... 44.50 33.53 346 41.86 +1.5sSunCokeE SXC .99e ... 7 14.00 8.20 712 13.98 +16.6SunCokeEn SXCP 1.60m 10.0 9 21.95 14.75 112 16.00 -8.3Suncor g SU 1.44 ... ... 41.82 27.96 3808 40.17 +9.4SunlOnl n STG ... ... ...dd 14.08 6.80 81 9.86 -11.2SunLink SSY ... ... ...dd 2.08 1.27 1 1.32 -17.2SunocoLP SUN 3.30 12.6 77 33.11 24.76 291 26.30 -7.4SunstnHtl SHO .20 1.2 19 17.60 14.09 1437 16.64 +.7SunstHt pfE SHOpE ... ... ... 27.22 24.65 1 25.56 -2.1SunstHt pfF SHOpF 1.61 6.5 ... 26.98 23.60 2 24.94 -3.6Suntech STP ... ... ... .54 SunTrst STI 1.60 2.3 14 73.37 51.96 2755 70.13 +8.6SunTr wtB STI/WS/B ... ... ... 25.36 9.86 24.38 +16.6SunTr wtA STI/WS/A ... ... ... 35.62 18.87 34.28 +7.2SunTr pfA STIpA 1.50 6.2 ... 25.83 23.37 7 24.16 -1.7SunTr pfE STIpE 1.47 6.0 ... 25.86 25.06 24.70 -2.1SupDrillg SDPI ... ... ...dd 2.33 .59 43 2.19 +48.9SupEnrgy SPN .32 3.3 ...dd 12.73 7.66 2653 9.78 +1.6SuperiorInd SUP .36 1.9 29 20.95 12.70 116 19.10 +28.6Supvalu rs SVU ... ... 10 26.18 13.60 827 20.10 -6.9SuthrlAs n SLD 1.52 9.5 ... 16.20 13.55 38 15.95 +5.3SuthrAsM23 SLDA 1.75 6.8 ... 26.00 24.58 1 25.65 SwEBioFu23 FUE ... ... ... 8.47 6.45 0 6.79 -3.0SwEGrain23 GRU ... ... ... 4.25 3.29 1 3.70 +10.5SwRCmETR RJN ... ... ... 3.72 1.87 2 3.12 +11.7SwRCmMTR RJZ ... ... ... 9.20 7.76 8.96 +.3SwLgCap22 EEH ... ... ...q 20.52 17.06 20.43 +4.4SwRCmATR RJA ... ... ... 6.57 5.88 85 6.27 +4.5SwERCmTR RJI ... ... ... 5.96 4.64 245 5.73 +6.1SwisHelv SWZ .64e .2 ...q 13.74 12.07 7 12.34 -3.3Switch n SWCH .03e ... ... 20.45 11.90 511 12.98 -28.6Synchrony SYF .60 1.7 13 40.59 28.33 2443 35.30 -8.6Synnex SNX 1.40 1.2 15 141.94 93.87 156 112.03 -17.6Synovs pfC SNVpC 1.97 7.7 ... 28.97 25.34 21 25.49 -2.4SynovusFn SNV 1.00 1.8 20 57.40 40.27 615 56.29 +17.4SynthBiol SYN ... ... ...dd 1.05 .19 1708 .23 -53.9 Sysco SYY 1.44 2.2 26 66.63 48.85 2682 66.22 +9.0sSystemax SYX .22 .6 35 36.43 17.33 99 36.54 +9.8T -sTAL Educ s TAL ... ... ...cc 46.99 19.49 5555 45.65 +53.7TC PpLn TCP 2.60m 9.9 8 59.30 22.64 271 26.27 -50.5TCF Fncl TCF .60 2.3 17 27.34 14.58 1999 26.61 +29.8TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4TCF deo pfC TCFpD ... ... ... 26.06 23.92 39 24.35 -5.4TCF F pfC TCFpC 1.61 6.4 ... 26.50 25.09 25.10 -2.3TCW Strat TSI .21 3.8 ...q 6.16 5.34 38 5.43 -7.5TE Connect TEL 1.76f 1.8 28 108.23 77.15 1301 97.49 +2.6THL Crd21 TCRX ... ... ... 26.31 25.07 3 25.89 +2.7THLCred22 TCRZ 1.69 6.5 ... 26.98 25.40 25.88 -.2THLCSenL TSLF 1.32 7.7 ...q 18.21 16.30 27 17.24 +2.3TIM Part TSU .28e 1.6 ... 23.12 14.16 551 17.18 -11.0sTJX TJX 1.56 1.6 22 95.70 66.44 3396 95.42 +24.8TPG Pace n TPGE ... ... ... 10.87 9.67 707 10.77 +10.6TPG Pac n TPGH ... ... ... 10.00 9.67 0 9.89 +1.6TPG RE n TRTX 1.68f 8.1 25 20.76 18.22 293 20.69 +8.6TPG SpLnd TSLX 1.56 8.5 8 21.74 17.00 298 18.32 -7.5TableauA DATA ... ... ...dd 101.59 60.43 930 101.17 +46.2TahoeRes TAHO .24 4.7 ... 8.86 3.76 3263 5.13 +7.1TailorBr TLRD .72 2.1 19 35.94 9.40 1749 34.40 +57.6Taiwan TWN ... ... ...q 22.25 19.25 89 21.50 +3.0TaiwSemi TSM .73e 1.9 18 46.57 34.31 6350 39.20 -1.1Takung n TKAT ... ... 51 5.60 1.88 10 2.02 -19.5TallgEGP n TEGP 1.95f 8.5 ...dd 28.94 17.14 462 22.87 -11.1TallgrsEn TEP 3.90f 8.5 12 52.84 34.37 200 45.66 -.4TalosEn rs TALO ... ... ...dd 40.16 16.76 181 32.25 +.3StneEn wt SGY/WS ... ... ... 7.50 1.85 7.21 +44.2TangerFac SKT 1.40f 6.1 12 27.88 19.86 903 22.92 -13.5TanzRy g TRX ... ... ... .68 .24 64 .48 +72.7Tapestry TPR 1.35 2.9 29 55.50 38.70 2503 45.82 +3.6TargaRes TRGP 3.64 7.5 ... 52.08 39.59 2907 48.78 +.7TargaR pfA NGLSpA 2.25 8.3 ... 27.35 25.82 4 26.95 +1.8sTarget TGT 2.48 3.1 14 79.36 50.04 4239 79.07 +21.2TaroPhrm TARO ... ... 12 128.46 93.01 44 119.62 +14.2Taseko TGB ... ... ... 2.46 1.05 810 1.31 -43.8TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 36.19 20.62 1293 22.79 -31.1Taubmn TCO 2.62f 4.6 20 66.61 44.78 658 57.35 -12.3Taub pfJ TCOpJ 1.63 6.6 ... 25.58 23.61 18 24.73 -1.5Taub pfK TCOpK 1.56 6.4 ... 26.16 22.72 9 24.48 -2.9TaylorMH TMHC ... ... 14 28.42 19.68 1190 22.22 -9.2Team TISI ... ... ...dd 26.15 10.45 332 21.00 +40.9Technip FTI .13 ... 19 35.00 24.53 3449 32.77 +4.7TeckRes g TECK .16e ... ... 30.80 14.85 1726 29.31 +12.0Teekay TK .22 2.7 ...dd 10.90 5.14 383 8.14 -12.7TeekLNG TGP .56 3.3 85 21.65 14.05 141 17.00 -15.6TeekLN pfA TGPpA 2.25 8.8 ... 26.36 24.20 4 25.44 +.8TeekOffsh TOO .04m 1.6 85 3.18 1.65 372 2.55 +8.1TeekOf pfA TOOpA 1.81 8.5 ... 24.49 13.30 1 21.33 -7.6TeekOf pfB TOOpB 2.13 8.9 ... 26.00 15.80 4 23.81 -4.2TeekOf pfE TOOpE 2.22 9.0 ... 25.10 24.06 29 24.80 -1.0TeekayTnk TNK .21 19.6 15 2.00 .96 1046 1.07 -23.6Tegna TGNA .28 2.5 6 15.60 10.00 2395 11.08 -21.3TejonRnch TRC ... ... ...cc 26.25 18.59 172 25.73 +23.9TeklaHlth HQH 1.92e 8.9 ...q 26.37 20.36 142 21.58 -4.3TeklaHcrOp THQ 1.35a 7.8 ...q 19.00 16.02 86 17.38 -.8TeklaLfSci HQL 1.95e 10.3 ...q 22.24 18.01 46 18.91 -3.7TeklaWH n THW 1.40 10.6 ...q 15.39 12.47 103 13.18 -3.2TelInstEl TIK ... ... 41 6.35 2.05 1 2.90 +11.7sTeladoc n TDOC ... ... ... 55.95 27.35 1584 56.70 +62.7Telaria n TLRA ... ... ...dd 5.30 3.42 174 4.40 +9.2TlcmArg TEO .71e 3.1 ... 40.19 21.13 220 22.80 -37.8TelItalia TI ... ... ... 11.28 7.57 117 8.14 -5.7TelItaliaA TI/A .30e 4.1 ... 9.60 6.27 61 7.25 +.6Teledyne TDY ... ... 33 214.32 123.29 130 208.90 +15.3Teleex TFX 1.36 .5 35 288.78 197.72 198 284.87 +14.5TelefBrasil VIV .64e 5.2 14 17.33 11.20 1409 12.21 -17.7TelefEsp TEF 1.20e 13.2 ... 11.58 8.68 1660 9.04 -6.6TelData TDS .64 2.4 9 29.87 23.54 253 26.70 -4.0TelData45 TDI 1.66 6.3 ... 26.61 23.29 2 26.15 +2.3TelData 61 TDA 1.47 5.9 ... 25.64 23.11 25 24.74 -.6TelData60 TDJ 1.75 6.9 ... 26.48 23.95 26 25.46 +.7TelData59 TDE 1.72 6.8 ... 26.21 24.26 2 25.32 Telus gs TU 2.10 ... ... 38.50 33.59 257 35.29 -6.8TmpDrgn TDF 4.00e 2.1 ...q 24.65 19.80 48 22.84 +6.2TmpEMF EMF 1.28e 2.0 ...q 18.00 14.58 41 15.45 -5.9TmpEMI TEI .80a 7.7 ...q 11.98 10.32 91 10.37 -7.2TmpGlb GIM .30 4.9 ...q 6.77 6.10 242 6.18 -4.3TempurSly TPX ... ... 15 68.05 41.10 697 52.29 -16.6Tenaris TS .69e 1.9 ... 40.64 25.91 1748 36.64 +15.0TenetHlth THC ... ... ...dd 38.81 12.25 1534 37.74 +148.9Tengsco TGC ... ... ...dd 1.19 .55 3 .67 -16.1Tennant TNC .84 1.1 ...cc 82.20 59.00 93 77.70 +7.0Tenneco TEN 1.00 2.2 7 65.59 43.48 353 46.31 -20.9TVA 28 TVC .96 4.0 ... 25.97 23.29 23 24.05 -4.2TVA 29 TVE .84 3.6 ... 26.98 23.42 17 23.66 -5.4Teradata TDC ... ... 25 42.84 28.33 970 41.00 +6.6Teradyn TER .36 .9 30 50.68 29.68 2972 39.09 -6.6Terex TEX .40 .9 37 50.17 34.21 1073 42.29 -12.3Ternium TX 1.10e 3.0 12 42.43 24.60 158 37.20 +17.8TerraNitro TNH 5.15e 6.1 10 89.60 75.20 83.96 +5.2TerrenoRlt TRNO .88 2.3 34 39.27 31.56 290 37.87 +8.0TetraTech TTI ... ... ...dd 4.85 1.85 602 4.39 +2.8TeucrCorn CORN ... ... ...q 20.05 16.53 317 17.46 +4.1TeucrSug CANE ... ... ...q 10.50 7.30 13 7.78 -20.4TeucrWht WEAT ... ... ...q 8.43 5.80 332 7.01 +16.8TeucrSoyb SOYB ... ... ...q 19.64 17.27 57 17.80 -.4TeucrmAgs TAGS ... ... ...q 25.70 21.17 22.40 +1.4TevaPhrm TEVA .73e 3.1 7 33.82 10.85 18125 24.02 +26.8TexPacLd TPL .29f ... ...cc 739.89 282.82 8 701.00 +57.0Textainer TGH .96 5.7 ...dd 26.50 13.10 148 16.90 -21.4Textron TXT .08 .1 43 69.36 45.00 1993 68.10 +20.3Thai TTF .25e ... ...q 11.31 8.58 11.27 +4.7ThermoFis TMO .68 .3 27 226.44 170.07 1241 217.95 +14.8Thermon THR ... ... 48 26.50 15.74 96 23.47 -.8ThirdPtRe TPRE ... ... 12 17.10 12.75 496 13.85 -5.5ThomsonR TRI 1.38 3.4 17 48.61 36.52 841 40.77 -6.5Thor Inds THO 1.48 1.5 12 161.48 89.89 1033 100.56 -33.33D Sys DDD ... ... 58 22.57 7.92 2712 14.50 +67.83M Co MMM 5.44f 2.7 30 259.77 191.44 1796 204.92 -12.9Tidwtr TDW 1.00 3.4 ...dd 35.98 .71 136 29.77 +22.0Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.2 ...cc 22.74 16.67 182 22.25 +9.1sTiffany TIF 2.20f 1.6 40 135.21 86.15 1865 135.97 +30.8Tillys TLYS ... ... 35 16.57 8.42 369 14.90 +.9TimeWarn TWX 1.61 1.7 16 103.90 85.88 18815 96.22 +5.2Timken TKR 1.12f 2.3 19 55.65 41.85 315 48.50 -1.3TimknSteel TMST ... ... ...dd 20.24 12.54 379 18.07 +19.0Titan Intl TWI .02 .2 ...dd 14.53 7.97 156 12.01 -6.8TollBros TOL .44f 1.1 13 52.73 36.55 1573 40.72 -15.2Tompkins TMP 1.92 2.2 25 90.50 71.27 35 85.91 +5.6TootsieR TR .36b 1.2 27 37.48 27.45 125 29.45 -16.7sTopBuild n BLD ... ... 37 87.14 51.64 206 87.01 +14.9Torchmark TMK .64 .8 7 93.60 74.48 400 84.62 -6.7Trchmk pfC TMKpC ... ... ... 27.68 25.44 10 26.21 -2.1Toro Co s TTC .80f 1.3 25 73.86 56.60 980 63.61 -2.5TorDBk gs TD 2.68 ... ... 75.46 48.60 1000 58.17 -.7MonTNAPpl TPYP .45p ... ...q 24.31 20.22 9 23.07 -1.3TortWat n TBLU ... ... ... 30.84 25.65 1 28.69 -3.8TortEnInd NDP 1.75 13.9 ...q 15.44 10.70 33 12.56 -5.4TortEnInf TYG 2.62 9.0 ...q 32.40 24.24 63 29.10 +.1TortMLP NTG 1.69 9.0 ...q 21.09 14.91 286 18.70 +6.5TortPplE TTP 1.63m 9.3 ...q 20.37 15.55 27 17.54 -6.7TortPw&E TPZ 1.65 8.6 ...q 21.77 17.51 20 19.15 -7.0Total SA TOT 2.71e 4.5 ... 64.59 48.15 1547 60.89 +10.1TotalSys TSS .52 .6 22 90.74 57.53 905 88.44 +11.8TowerIntl TOWR .48 1.5 14 33.65 21.00 73 32.05 +4.9TownsqMda TSQ .30 4.5 9 11.63 6.03 164 6.60 -14.1Toyota TM ... ... ... 140.99 103.62 225 134.55 +5.8TrCda g TRP 2.76 6.6 16 51.85 39.16 822 41.88 -13.9TransEntx TRXC ... ... ...dd 5.00 .50 4607 3.63 +88.1TransUn n TRU .07p ... 29 72.70 41.07 1495 71.70 +30.5Trnsalta g TAC .23 ... ... 6.60 5.00 3 5.10 -14.3TrnsatlPet TAT ... ... ...dd 2.18 .58 24 1.54 +10.8TrnsRty TCI .20p ... ...dd 52.00 20.37 16 26.06 -16.8TransDigm TDG 24.00 ... 24 346.51 249.57 168 343.01 +24.9TrnsMont TLP 2.48f 6.5 16 47.45 33.98 9 38.03 -3.6Transocn RIG ... ... ...dd 14.16 7.20 13089 12.43 +16.4TrGasSur TGS ... ... ... 24.22 14.10 79 16.79 -24.5Travelers TRV 3.08f 2.4 17 150.55 113.76 1083 129.58 -4.5sTravelport TVPT .30 1.6 ... 18.57 12.10 914 18.71 +43.2TrecoraRs TREC ... ... 18 14.40 10.25 40 13.40 -.7Tredgar TG .44 1.8 32 24.95 14.65 68 24.15 +25.8TreeHseF THS ... ... 17 85.99 36.35 900 52.18 +5.5Trex TREX ... ... 36 129.75 66.50 133 127.37 +17.5TriPointe TPH ... ... 15 19.55 12.28 1166 18.47 +3.1TriContl TY 1.02e 3.7 ...q 28.32 22.63 42 27.52 +2.2TriCntl pf TYp 2.50 4.8 ... 52.95 48.56 51.90 +3.0TrianglCap TCAP 1.20 10.6 ... 18.04 8.91 390 11.29 +19.0Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 2 25.08 -.2TriangC 22 TCCB 1.59 6.3 ... 25.94 23.99 3 25.07 -.5TribMda A TRCO 1.00 2.7 12 43.71 34.81 1317 36.66 -13.7TrilogyMtl TMQ ... ... ...dd 1.64 .61 150 1.59 +45.9sTrimShrk n TTAC ... ... ... 37.28 29.09 18 37.28 +10.6TrimAllC n TTAI ... ... ... 29.03 24.67 1 27.84 +2.4TriNetGrp TNET ... ... 36 56.98 31.52 411 54.89 +23.8Trinity TRN .52 1.5 8 38.25 26.14 2181 34.94 -6.7TrinityPlce TPHS ... ... ... 7.59 5.86 15 6.75 -2.9Trinseo SA TSE 1.44 1.9 9 85.35 57.70 214 74.55 +2.7TrioTch TRT ... ... 14 8.47 4.05 5 4.67 -33.5TriplePtV TPVG 1.44 11.7 7 14.19 11.12 28 12.34 -2.8TripPt22 n TPVY ... ... ... 26.99 24.77 2 25.54 -1.3Triple-S GTS ... ... 32 37.85 15.05 135 35.48 +42.8TritonInt n TRTN 2.08f 5.9 ... 43.85 27.76 243 35.52 -5.2TriumphGp TGI .16 .7 4 34.58 19.65 680 21.70 -20.2Tronox TROX .18 .9 61 28.40 12.88 1070 19.55 -4.7TrueBlue TBI ... ... 17 29.50 19.30 107 27.60 +.4Tsakos TNP .20 5.5 ... 5.27 3.11 132 3.63 -7.2TsakE pfB TNPpB 2.00 7.9 ... 26.08 24.80 0 25.27 -.1Tsakos pfC TNPpC 2.22 8.8 ... 26.29 25.00 3 25.35 -.6Tsakos pfD TNPpD 2.19 8.8 ... 26.65 24.04 3 24.95 +.8TsaksE p E TNPpE ... ... ... 25.89 24.58 20 25.52 +1.2Tuppwre TUP 2.72 6.1 ...dd 72.45 40.78 456 44.25 -29.4Turkcell TKC ... ... ... 11.29 6.33 1127 6.46 -36.7sTurnPtBr n TPB .16 .5 ... 29.54 14.45 163 30.16 +42.7TurqHillRs TRQ ... ... 26 3.59 2.47 1933 2.86 -16.6TutorPerini TPC ... ... 10 29.90 18.90 274 19.65 -22.522ndCentry XXII ... ... ...dd 4.44 1.33 1646 2.29 -18.2sTwilio n TWLO ... ... ... 59.00 23.25 1564 59.97 +154.1sTwitter TWTR ... ... ...dd 41.69 15.67 50823 43.49 +81.1TwoHrb pfA TWOpA 2.03 7.5 ... 28.17 25.38 2 26.98 -1.0TwoHrb pfB TWOpB 1.91 7.4 ... 27.06 24.54 26 25.77 -1.9TwoHrbI rs TWO 1.88 11.8 6 17.26 13.85 1588 15.91 -2.2TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 9 24.45 -2.5TylerTech TYL ... ... 55 237.80 165.14 181 236.27 +33.4Tyson TSN 1.20 1.7 13 84.65 58.36 1395 71.48 -11.8U -UBS 3xLCr WTIU ... ... ... 41.02 9.44 6 30.45 +29.4UBS 3xInvC WTID ... ... ... 49.24 7.31 15 9.49 -37.9VelDlyIn n EXIV ... ... ... 61.00 26.21 11 37.27 -23.0tVelLngVS n EVIX ... ... ... 23.61 9.60 3 9.26 -22.8sUBS FILCG FBGX ... ... ...q 267.00 161.21 2 267.31 +17.7 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Wednesday, June 13, 2018

PAGE 69

UBS2xSPDiv SDYL 3.40e 4.1 ...q 91.38 59.18 0 82.37 -3.7UBS Grp UBS .69e 4.3 ... 20.89 15.03 1925 15.88 -13.6UDR UDR 1.29f 3.5 23 40.71 32.88 1566 37.30 -3.2UGI Corp UGI 1.04f 2.1 11 51.69 42.51 571 49.28 +5.0UMH Prop UMH .72 4.9 28 17.50 11.38 213 14.70 -1.3UMH pfB UMHpB 2.00 7.6 ... 28.16 25.92 13 26.41 -3.3UMH pfC UMHpC 1.69 6.7 ... 28.46 24.56 1 25.40 -6.5UQM Tech UQM ... ... ...dd 1.79 .71 123 .98 -29.5US FdsHl n USFD ... ... 24 37.65 25.43 1169 36.82 +15.3US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0USPhysTh USPH .92 1.0 53 97.85 56.50 47 95.35 +32.1US Silica SLCA .25 .8 38 38.70 23.75 1450 29.68 -8.8USA Cmp USAC 2.10 11.7 ...dd 19.33 14.55 269 17.98 +8.7Usaa USA Vl ULVM ... ... ... 55.24 48.81 2 53.41 +2.7sUsaa SCVal USVM ... ... ... 55.10 47.00 3 55.10 +8.6USAA IntlVl UIVM ... ... ... 55.54 49.30 4 50.68 -1.5Usaa EMVl UEVM ... ... ... 56.13 48.97 3 50.63 -1.4Usaa STrBd USTB ... ... ... 54.88 49.34 2 49.51 -1.1Usaa IntBd UITB ... ... ... 50.30 48.09 2 48.43 -3.5USANA s USNA ... ... 30 121.15 52.80 170 117.90 +59.2USCF Oil n USOU ... ... ... 75.96 22.66 18 56.19 +30.7USCF ShOil USOD ... ... ... 26.29 5.50 11 7.13 -37.0USCF shpei BUY ... ... ... 27.74 23.45 27.74 +9.5USCF shpen BUYN ... ... ... 27.83 23.45 27.79 +7.3USD Ptrs USDP 1.41f 12.9 ... 12.00 9.00 37 10.90 -3.1sUSG USG ... ... 24 43.19 25.60 7220 43.23 +12.1Ultrapar UGP .55e 4.0 ... 26.48 11.79 904 13.68 -39.8UndrArm s UAA ... ... 41 24.70 11.40 6942 24.00 +66.3UnAr C wi UA ... ... ... 22.58 10.36 3172 22.13 +66.1Uni UFI ... ... 15 39.21 27.98 41 32.32 -9.9UniFirst UNF .15 .1 26 187.75 135.95 40 182.95 +10.9UnilevNV UN 1.43e 2.5 ... 61.62 51.56 932 56.08 -.4Unilever UL 1.48e 2.7 ... 60.13 50.74 578 55.77 +.8UnionAc un LTN/U ... ... ... 10.30 10.00 10.28 +2.4UnionPac UNP 2.92 2.0 11 148.03 101.06 2949 146.10 +8.9UniqueF n UFAB .60 6.8 11 10.55 7.05 18 8.80 +18.6Unisys UIS ... ... ...dd 13.90 6.90 508 13.10 +60.7Unit UNT ... ... 12 26.82 15.29 427 22.77 +3.5UtdContl UAL ... ... 11 81.39 56.51 2476 72.39 +7.4sUtdMicro UMC .09e 3.1 ... 2.86 1.96 1483 2.90 +21.3UPS B UPS 3.64 3.1 20 135.53 101.45 3403 118.34 -.7UtdRentals URI ... ... 9 190.74 100.62 955 169.80 -1.2USNatGas UNL ... ... ...q 10.28 8.54 1 9.46 +3.1US12MoOil USL ... ... ...q 25.74 15.45 28 23.77 +13.6USAntimny UAMY ... ... ... .50 .20 109 .48 +50.0US Bancrp USB 1.20 2.3 14 58.50 48.49 5103 51.23 -4.4US Bcp pfA USBpA 35.49e 3.8 ... 933.00 873.48 933.00 +5.1US Bcp pfH USBpH .89e 3.8 ... 24.55 21.61 65 23.34 +3.4US Bcp pfM USBpM 1.63 5.8 ... 30.27 27.24 14 28.19 -.1US Bcp pfO USBpO 1.29 5.0 ... 26.50 23.95 22 25.70 +1.7US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 22.42 11.88 220 21.12 +16.7US Cellular USM ... ... 48 41.82 32.06 79 36.66 -2.6US Cellu60 UZA 1.74 6.8 ... 26.26 23.80 58 25.43 +.8US Cellu 63 UZB 1.81 7.0 ... 26.95 24.46 8 25.83 +.4US Cell64 UZC 1.81 6.9 ... 27.50 24.55 9 26.38 +1.8USCmdtyFd USCI ... ... ...q 45.44 36.98 36 44.67 +5.0USDslHtOil UHN ... ... ...q 21.76 12.90 0 20.50 +6.0US GasFd UGA ... ... ...q 36.45 22.30 5 33.36 +4.7USCoppFd CPER ... ... ...q 21.26 16.00 1 20.59 -2.2USAgriFd USAG ... ... ...q 18.21 15.87 17.39 +5.3US NGas rs UNG ... ... ...q 27.92 20.40 2308 23.79 US OilFd USO ... ... ...q 14.74 8.65 19435 13.40 +11.6US ShrtOil DNO ... ... ...q 81.00 45.69 50.12 -11.7USSteel X .20 .5 22 47.64 20.42 7208 37.58 +6.8UtdTech UTX 2.80 2.2 22 139.24 109.10 2498 127.85 +.2UtdhlthGp UNH 3.60f 1.4 24 254.99 180.76 2512 253.58 +15.0UNITIL UTL 1.46 3.0 26 52.84 40.92 67 49.15 +7.7Univar n UNVR ... ... 53 31.95 25.79 1030 28.05 -9.4UnvslCp UVV 3.00f 4.6 9 68.25 45.95 354 64.70 +23.2UnvHR UHT 2.64 4.2 37 84.90 53.00 30 62.81 -16.4UnivHlthS UHS .40 .3 15 128.15 95.26 1188 116.01 +2.3Univ Insur UVE .64a 1.8 12 36.85 15.08 168 35.65 +30.3UnvSecInst UUU ... ... ...dd 3.50 1.15 87 1.25 -26.5UnivTInst UTI .08 2.6 ...dd 3.78 2.21 26 3.03 +26.3UnumGrp UNM .92 2.4 2 58.73 36.91 2211 39.13 -28.7Ur-Energy URG ... ... 73 .79 .50 286 .73 +6.9UraniumEn UEC ... ... ...dd 2.00 .96 914 1.64 -7.3UrbnEdg n UE .88 3.9 27 26.19 19.51 1000 22.54 -11.6UrstdBid UBP 1.06f 6.0 35 18.92 15.36 1 17.56 +3.6UrsBidA UBA 1.08f 4.9 29 23.94 17.20 218 21.97 +1.1UrsBid pfG UBPpG 1.69 6.7 ... 26.60 24.78 3 25.09 -4.6UrstBid pfH UBPpH 1.56 6.4 ... 26.88 22.97 9 24.36 -6.8V -VF Corp VFC 1.84 2.2 44 84.56 54.51 1908 84.47 +14.1VICI Pr n VICI ... ... ... 21.33 17.58 3312 20.60 -1.4VOC EnTr VOC .47e 9.3 11 6.66 3.15 19 5.03 -15.0VaalcoE EGY ... ... ... 2.66 .68 1346 2.48 +255.8VailRsrt MTN 5.88 2.1 29 288.83 197.48 465 279.50 +31.5Vale SA VALE .29e 2.1 14 15.24 7.68 20107 13.96 +14.1sValeantPh VRX ... ... 7 26.87 10.94 9147 26.60 +28.0ValeroE VLO 3.20 2.7 31 126.98 63.77 4404 118.02 +28.4ValeroEPt VLP 2.03f 5.0 15 48.66 33.25 94 40.79 -8.3Valhi VHI .08 1.4 52 9.24 2.13 326 5.75 -6.8Validus VR 1.52 2.2 15 67.96 41.15 282 67.88 +44.7Validus pfA VRpA ... ... ... 26.12 24.12 4 25.69 -.9Validus pfB VRpB ... ... ... 26.23 24.15 35 25.36 -1.0VlyNBcp VLY .44 3.4 22 13.38 10.61 3441 12.85 +14.5VlyNB wt18 VLY/WS ... ... ... .29 .04 .15 +32.7VlyNBc pfA VLYpA 1.56 5.8 ... 31.79 25.83 1 26.87 -3.2VlyBcp pfB VLYpB ... ... ... 28.11 24.99 0 26.24 -.8Valmont VMI 1.50 1.0 22 176.35 137.90 55 152.35 -8.1Valvoline n VVV .30 1.4 ... 25.63 19.86 1492 20.93 -16.5VanEMGold OUNZ ... ... ...q 13.44 11.93 16 12.74 -.9VanEGold GDX .06e .3 ...q 25.58 20.84 18178 22.49 -3.2VnE LgFl n LFEQ ... ... ... 28.49 24.56 6 27.03 +2.7VanE Grn n GRNB ... ... ... 27.50 25.87 8 25.95 -3.9VnEkSteel SLX .40e .8 ...q 51.92 35.06 50 49.15 +7.2MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.49 20.51 9 22.21 -4.9VanE Env EVX .53e .6 ...q 92.00 77.29 0 90.69 +4.4VanE 12-17 n ITML ... ... ... VanE USBd IGEM ... ... ...q 25.19 23.27 23.27 -5.4tVanE EMHi HYEM 1.57 6.8 ...q 24.95 23.03 35 23.03 -5.9VanEHiYM HYD 1.45 4.6 ...q 31.49 30.22 985 31.32 +.4VanE ChiBd CBON .68e ... ...q 24.34 21.60 23.77 +4.7VnEkShHY SHYD .81 3.3 ...q 25.30 24.04 16 24.41 +.9VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 18.11 4962 20.79 -2.0VanE BDC BIZD 1.47e 8.8 ...q 18.38 15.39 45 16.78 +1.1VEckPfSec PFXF 1.24e 6.4 ...q 20.27 18.60 131 19.34 -1.6VanE FallA ANGL 1.63e 4.7 ...q 30.39 28.75 283 29.00 -3.2VanE IntHY IHY 1.26 5.1 ...q 26.20 24.44 17 24.61 -4.0VanE Reit MORT 2.36e 8.0 ...q 25.41 21.20 16 23.60 -2.0VnEkCfMun XMPT 1.35 5.4 ...q 27.65 24.80 14 25.19 -5.4VanE EmM EMAG .92 4.4 ...q 22.45 20.56 2 20.78 -4.8VanE IGFlt FLTR .15e .6 ...q 25.42 25.15 109 25.27 tVanE EMBd EMLC .98 5.6 ...q 19.91 17.40 2494 17.37 -8.5VanEAltEn GEX 1.07e 1.8 ...q 64.75 57.00 3 60.96 -.3VEckMun PRB .15e .6 ...q 24.68 24.08 24.21 -.3VnEkSMu SMB .20 1.2 ...q 17.67 17.05 36 17.24 VanE LgMu MLN .62 3.1 ...q 20.43 19.41 24 19.74 -2.9VanEIntMu ITM .54 2.3 ...q 24.33 23.25 142 23.52 -2.3VnEkHiInInf YMLI 1.20 9.0 ...q 15.10 11.07 4 13.32 -.8VanE GenDr GNRX ... ... ... 26.68 20.60 1 25.85 +6.4VanE OilR CRAK ... ... ...q 33.85 22.80 16 32.95 +7.3V IntMoat MOTI ... ... ...q 36.88 32.66 8 34.00 -.4VEckNucl NLR 1.72e 3.5 ...q 54.27 45.37 2 49.50 +.9VnEkGlSpin SPUN ... ... ...q 25.87 21.84 25.83 +6.9VanEChAMC CNXT ... ... ...q 37.10 29.59 2 33.14 -4.2sVanE Israel ISRA .44e 1.4 ...q 32.31 27.63 6 32.28 +6.3VanEWMoat MOAT .41e .9 ...q 46.20 38.21 63 44.09 +3.9VanE UncOG FRAK .06e .4 ...q 17.99 12.59 6 16.88 +7.8VnEkSemi SMH .58e .5 ...q 114.55 80.92 2541 110.18 +12.6VnEkRtl] RTH 1.39e 1.4 ...q 103.87 77.47 8 101.70 +11.3VanE Agri MOO 1.10e 1.7 ...q 65.86 54.42 27 64.39 +4.5VEckOilSvc OIH .47e 1.8 ...q 29.87 21.70 7067 26.76 +2.7VnEkRusSC RSXJ .81e 2.2 ...q 44.21 36.01 78 37.15 -9.4 VEckVcREr REMX .50a 2.0 ...q 32.97 16.73 136 24.89 -17.3VEckChina PEK 1.41e 1.1 ...q 54.26 40.36 4 46.31 -4.1VnEkIndSC SCIF .57e 1.1 ...q 72.57 50.20 15 52.73 -22.3VanE Egyp EGPT ... ... ...q 40.97 26.30 22 34.35 +5.0VEckPoland PLND .29e 1.7 ...q 21.80 16.29 3 17.14 -13.3VanE JrGld GDXJ ... ... ...q 37.76 29.84 10078 32.85 -3.8VanE Coal KOL .13 .8 ... 18.49 12.56 143 17.31 +8.0VnEk Viet VNM .32e 1.9 ...q 20.50 14.03 279 17.09 -4.4VanEBrzSC BRF ... ... ...q 26.12 17.34 10 18.90 -19.4VanEIndo IDX .25e 1.1 ...q 26.90 20.82 22 22.72 -8.5VanENatRs HAP .64e 1.7 ...q 39.67 32.28 5 38.19 +2.9VanE VAfr AFK .53e 2.2 ...q 27.39 21.35 3 24.53 -1.3VanE Gam BJK 1.07e 2.2 ...q 50.35 38.99 13 49.00 +5.0VangLTBd BLV 3.92e 4.2 ...q 95.98 86.51 110 87.74 -7.7VangIntBd BIV 2.17a 2.7 ...q 85.85 79.91 1452 80.53 -3.9VangSTBd BSV 1.08e 1.2 ...q 80.25 77.83 2736 78.06 -1.3VangTotBd BND 2.06e 2.3 ...q 82.71 78.30 1850 78.79 -3.4VangExDur EDV 4.81e 3.2 ...q 123.85 107.64 19 112.13 -7.3sVangMegG MGK 1.33e 1.1 ...q 121.87 99.11 88 122.01 +9.6VangMegV MGV 1.53e 2.0 ...q 81.59 68.90 61 76.89 +.6VangMega MGC 1.47e 1.5 ...q 96.61 82.30 96.61 +5.3VanHiDvY VYM 2.10e 2.4 ...q 90.93 77.58 481 85.95 +.4sVangEMI VXF 1.13e .9 ...q 120.89 99.37 159 121.19 +8.5sVangGrth VUG 1.38e .9 ...q 153.40 125.79 533 153.72 +9.3VangLgCp VV 1.84e 1.4 ...q 131.68 110.22 185 128.35 +4.7VangMidC VO 1.76e 1.1 ...q 164.17 140.54 303 161.95 +4.6sVangSmCp VB 1.63e 1.0 ...q 159.59 131.25 941 159.99 +8.2sVangSCG VBK 1.19e .7 ...q 179.26 141.75 289 180.58 +12.3sVangSCV VBR 1.96e 1.4 ...q 139.88 118.55 154 139.51 +5.1VangTSM VTI 2.17e 1.5 ...q 146.87 123.48 1581 144.42 +5.2VangValu VTV 2.05e 1.9 ...q 113.46 95.89 3956 107.08 +.7VangSP500 VOO 3.81e 1.5 ...q 263.37 220.42 1180 256.33 +4.5VangMCVal VOE 1.76e 1.6 ...q 117.97 101.45 293 112.93 +1.2sVangMCGr VOT .82e .6 ...q 137.77 115.92 92 138.71 +8.6VangREIT VNQ 3.08e 3.8 ...q 86.14 72.05 3288 80.56 -2.9VangDivAp VIG 1.82e 1.7 ...q 108.99 91.60 470 104.71 +2.6VangAllWld VSS 2.83e 2.3 ...q 127.14 106.63 393 121.81 +2.2VangTotW VT 1.53e 2.0 ...q 78.12 67.02 78.12 +5.2VangAllW VEU 1.34e 2.5 ...q 58.90 49.58 1279 54.37 -.6VangEmg VWO 1.10e 2.4 ...q 50.99 40.29 9973 45.01 -2.0VangPacif VPL 1.37e 1.9 ...q 77.96 64.78 271 73.43 +.7VangEur VGK 1.71e 2.9 ...q 63.60 54.60 4821 58.94 -.4VangTEBd VTEB .28e ... ...q 52.07 50.36 459 50.85 -1.6sVang500Gr VOOG 1.62e 1.1 ...q 150.31 121.86 45 150.39 +9.8Van500Val VOOV 2.01e 1.8 ...q 116.72 99.89 11 109.00 -.9sVanSC600V VIOV 1.66e 1.1 ...q 145.18 114.49 22 144.55 +9.2sVanSC600G VIOG 1.13e .7 ...q 165.97 128.05 32 166.14 +13.9sVangSC600 VIOO 1.19e .8 ...q 156.00 121.82 44 155.87 +11.8sVanMC400V IVOV 1.50e 1.2 ...q 126.86 109.00 5 126.41 +3.8sVanMC400G IVOG 1.16e .8 ...q 143.66 118.23 11 143.75 +8.0sVanMC400 IVOO 1.57e 1.2 ...q 135.49 113.66 16 135.38 +5.9VangFTSE VEA 1.10e 2.5 ...q 47.89 40.88 6876 44.86 sVangCnD VCR 2.03e 1.2 ...q 173.41 138.69 147 174.04 +11.6VangCnS VDC 3.69e 2.8 ...q 151.29 126.78 86 133.92 -8.3VangEngy VDE 2.37e 2.2 ...q 109.79 83.80 212 105.55 +6.7VangFncl VFH .90e 1.3 ...q 75.48 59.92 2710 70.87 +1.2VanHC Etf VHT 1.96e 1.2 ...q 171.30 144.38 129 162.60 +5.5VangIndl VIS 2.25e 1.6 ...q 151.28 125.63 108 144.24 +1.3VangInfT VGT 1.61e .9 ...q 190.13 139.43 295 189.12 +14.8VangMat VAW 2.12e 1.5 ...q 144.65 120.06 75 138.03 +1.0VangUtil VPU 3.41e 3.1 ...q 125.54 104.82 331 110.07 -5.6VangTel VOX 3.14e 3.7 ...q 95.71 81.62 63 85.76 -5.9VantageEn VEI ... ... ... VarianMed VAR ... ... 93 130.29 95.23 351 122.34 +10.1VectorGp VGR 1.60b 8.0 24 23.14 18.70 1281 19.93 -10.9Vectren VVC 1.80 2.6 28 70.90 57.48 466 70.52 +8.5Vectrus VEC ... ... 15 41.48 25.17 109 32.78 +6.3VedantaLtd VEDL 1.20e 8.3 ... 21.99 14.29 622 14.54 -30.2VeevaSys VEEV ... ... 91 82.66 52.17 1196 81.02 +46.6VenatorM n VNTR ... ... ... 26.90 17.03 543 17.93 -18.9Ventas VTR 3.16 5.7 15 72.36 46.55 1478 55.18 -8.0VentasR 43 VTRB 1.36 5.4 ... 25.80 24.15 11 25.00 -.6Vereit VER .55 7.6 ...cc 8.75 6.52 10811 7.25 -6.9Vereit pf VERpF 1.68 6.6 ... 27.05 24.43 33 25.49 -.3VeriFone PAY ... ... 32 23.14 14.90 1082 22.81 +28.8Veritiv VRTV ... ... ...dd 45.50 20.35 70 37.25 +28.9VerizonCm VZ 2.36 4.8 7 54.77 42.80 14565 48.81 -7.8VerizonC 54 VZA 1.48 5.7 ... 27.23 25.39 27 25.96 -1.6VermilnE g VET 2.03 ... ... 40.59 29.91 297 35.95 -1.0Verso Cp VRS ... ... ... 21.82 3.60 295 19.68 +12.0Versum VSM .24f .6 ... 42.74 31.35 379 40.38 +6.7ViadCorp VVI .40 .7 27 61.85 44.90 48 55.15 -.5Vicon VII ... ... ...dd .76 .30 22 .37 -7.3sVictSCHiD CSB .60e ... ...q 46.04 39.13 2 46.09 +3.3VinaConc VCO .66e 1.4 ... 47.99 30.95 2 45.59 +23.2VinceHlg rs VNCE ... ... 4 12.86 3.20 32 12.41 +100.5Vipshop VIPS ... ... 10 19.14 7.79 21194 11.33 -3.3VirnetX VHC ... ... ...dd 8.75 2.10 236 3.45 -6.8VirDynCr n BLHY ... ... ... 25.49 24.24 14 24.66 -.5VirShUS n VESH ... ... ... 24.93 21.19 0 22.09 -3.3ZweigTR ZTR .97 8.8 ...q 14.18 10.74 115 11.10 -17.2VirtGblMSc VGI 1.87 13.4 ...q 19.46 13.70 67 13.95 -20.3Visa s V .84 .6 45 136.58 93.19 5743 134.86 +18.3VishayInt VSH .34f 1.4 ...dd 25.00 16.25 2060 24.40 +17.6VishayPrc VPG ... ... 37 40.45 16.55 62 39.45 +56.9VistaGold VGZ ... ... ...dd .92 .60 93 .67 -4.3VistaOutd n VSTO ... ... ...dd 25.07 12.36 356 16.90 +16.0VistraEn n VST ... ... ... 24.81 15.79 4102 24.20 +32.1VitaminSh VSI ... ... 8 12.00 2.95 663 7.40 +68.2VivintSolar VSLR ... ... 16 6.10 2.70 659 4.10 +1.2VMware VMW ... ... 40 165.00 85.70 954 148.27 +18.3VoceraCm VCRA ... ... ...dd 32.23 22.43 271 28.30 -6.4VolarisAv VLRS ... ... ... 16.00 5.07 273 5.38 -32.9VolitionRX VNRX ... ... ... 4.00 1.85 12 2.40 -18.4VoltInfoSci VISI ... ... ...dd 4.90 2.16 16 3.25 -14.5sVonage VG ... ... ...dd 11.94 6.28 1439 12.05 +18.5Vornado VNO 2.52 3.5 26 80.92 64.14 869 72.70 -7.0Vorndo pfK VNOpK 1.43 5.7 ... 25.78 23.64 12 25.07 -.8Vorndo pfL VNOpL 1.35 5.5 ... 25.78 22.37 23 24.35 -2.2Vornad pfM VNOpM 1.31 5.6 ... 25.18 21.57 46 23.27 -7.3Voxeljet VJET ... ... ... 6.37 3.07 31 3.63 -20.6VoyaAsPcD IAE 1.02 9.9 ...q 11.38 10.04 50 10.26 -2.1VoyaEmHi IHD .92 10.7 ...q 9.86 8.42 85 8.58 -3.6VoyaFincl VOYA .04 .1 19 55.27 34.75 1800 53.06 +7.3VoyaGlAdv IGA 1.12 9.7 ...q 11.85 10.45 103 11.60 +1.5VoyaGlbDv IGD .91 12.4 ...q 8.16 7.00 306 7.37 -4.9VoyaInfra IDE 1.46 9.3 ...q 17.66 14.35 35 15.70 -6.8VoyaIntHD IID .83 12.2 ...q 7.94 6.69 22 6.81 -9.7VoyaPrRTr PPR .29 5.7 ...q 5.39 4.98 345 5.09 +.4VoyaNatRs IRR .81 12.8 ...q 7.00 5.63 59 6.31 +.8VulcanM VMC 1.12 .9 28 141.20 108.17 906 130.97 +2.0W -W&T Off WTI .40 6.1 11 8.92 1.81 2631 6.55 +97.9WBI TacGr WBIA .03e .1 ...q 26.51 22.50 4 25.09 -.2WBI TactV WBIB .08e .3 ...q 27.48 23.67 3 24.95 -5.3WBI TacYd WBIC .28e 1.2 ...q 23.53 20.92 4 23.26 +4.0WBI TacSel WBID .05e .2 ...q 25.62 21.85 3 24.65 +.6WBI LCTG WBIE .19e .7 ...q 28.05 23.50 6 26.41 +1.4WBI LCTV WBIF .22e .8 ...q 30.46 25.84 5 29.06 +.5WBI LCTY WBIG .31e 1.2 ...q 28.00 22.65 6 26.13 +1.1WBI LCTS WBIL .04e .1 ...q 29.15 24.92 5 27.14 -1.1sWBI PwFact WBIY ... ... ... 27.90 22.34 10 27.86 +4.7WBITacRot WBIR ... ... ... 26.78 24.18 2 25.54 +.3WBI TacInc WBII .26e 1.1 ...q 25.76 23.89 6 24.07 -5.1WBI THiInc WBIH .45e 1.9 ...q 25.43 23.68 19 24.31 -2.5WEC Engy WEC 2.21 3.7 19 70.09 58.48 2142 59.33 -10.7WEX Inc WEX ... ... 36 193.52 100.17 282 189.42 +34.1WGL Hold WGL 2.06 2.3 17 88.68 80.91 206 88.40 +3.0WNS Hldg WNS ... ... 29 53.88 32.33 266 52.94 +31.9WP Carey WPC 4.06f 6.0 18 72.41 59.23 324 67.14 -2.6WPP plc WPP 3.91e 4.7 ... 104.09 76.68 87 83.48 -7.8WPX Engy WPX ... ... ...dd 19.23 8.39 7596 18.14 +28.9WPX pfA WPXp 1.56 2.1 ... 79.61 42.50 13 75.54 +22.1Wabash WNC .30 1.5 15 26.54 18.25 536 20.23 -6.8WABCO WBC ... ... 17 162.20 119.63 414 125.38 -12.6sWabtec WAB .48 .5 32 102.99 69.20 447 102.97 +26.5WaddellR WDR 1.00m 5.0 13 23.82 17.53 415 19.92 -10.8WageWrks WAGE ... ... 28 71.80 38.40 203 48.75 -21.4 WalMart WMT 2.08f 2.5 20 109.98 73.13 8053 84.10 -14.8WalkerDun WD ... ... 9 61.44 42.66 147 59.30 +24.8WarrMet n HCC .20 ... ... 31.65 7.40 4134 29.00 +47.1WashPrGp WPG 1.00 12.4 22 9.79 5.40 6089 8.05 +13.1WashPr pfH WPGpH 1.88 8.1 ... 25.56 20.05 13 23.25 -5.5WashPr pfI WPGpI 1.72 7.9 ... 25.99 19.11 6 21.82 -11.9WREIT WRE 1.20 4.1 29 33.96 24.92 473 29.51 -5.2WasteCon s WCN .56 ... 41 78.48 63.14 775 76.64 +8.0WsteMInc WM 1.85 2.2 18 89.73 72.58 1911 83.90 -2.8Waters WAT ... ... 32 220.20 171.32 498 208.95 +8.2Watsco WSO 5.80f 3.0 36 192.94 141.61 294 191.35 +12.5sWatscoB WSO/B 5.00f 2.6 40 191.01 142.00 1 192.75 +14.1WattsWtr WTS .84f 1.0 27 84.25 59.15 157 80.55 +6.1sWayfair W ... ... ...dd 109.46 55.33 1698 108.14 +34.7WeathfIntl WFT ... ... ...dd 4.72 2.07 17946 3.49 -16.3WebsterFn WBS 1.32f 2.0 23 67.86 44.04 457 66.23 +17.9WbstFn pfF WBSpF ... ... ... sWtWatch WTW ... ... 83 88.44 28.71 2783 91.74 +107.2WeinRlt WRI 1.58f 5.2 11 33.83 25.67 701 30.40 -7.5WeisMk WMK 1.20 2.3 25 57.82 31.26 321 52.77 +27.5Welbilt WBT ... ... ... 23.77 18.34 1030 21.75 -7.5sWellcare WCG ... ... 28 238.29 162.25 403 239.40 +19.0WellsF pfJ WFCpJ 2.00 7.7 ... 27.73 25.45 109 25.84 +.7WellsF pfL WFCpL 75.00 6.0 ... 1359.86 1253.00 22 1256.00 -4.1WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 31 24.76 -1.4WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 42 24.50 -2.5WellsF pfP WFCpP 1.31 5.3 ... 25.62 23.69 18 24.75 -1.7WellsF pfQ WFCpQ 1.46 5.6 ... 28.06 25.60 36 25.92 -4.0WellsF pfR WFCpR 1.66 6.0 ... 30.47 26.87 19 27.48 -4.0WellsF pfT WFCpT 1.50 5.8 ... 26.78 25.09 25 25.83 -2.3WellsFargo WFC 1.56 2.8 13 66.31 49.27 13594 55.38 -8.7WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.33 59 25.15 -3.0WellsF pfX WFCpX ... ... ... 26.16 24.15 78 24.93 -2.4WellsF pfW WFCpW ... ... ... 26.65 24.32 99 25.15 -3.2WellsF pfV WFCpV ... ... ... 26.82 25.00 41 25.85 -3.6EvgGlbDiv EOD .54m 9.5 ...q 6.50 5.57 304 5.66 -4.6WFAdvInco EAD .82 10.2 ...q 8.97 7.80 248 8.00 -4.8tWFAdMSec ERC 1.16 9.1 ...q 13.65 12.66 61 12.69 -2.8WFREI pf WFEpA 1.59 6.0 ... 27.35 25.20 7 26.50 WFAdUtlHi ERH .90 7.4 ...q 13.59 9.51 15 12.12 -8.2Welltower WELL 1.68e 2.9 13 78.17 49.58 2354 58.31 -8.6Welltwr pfI HCNpI 3.25 5.6 ... 69.82 54.50 34 58.13 -2.9WescoAir WAIR ... ... ...dd 11.95 6.05 503 11.65 +57.4Wesco Intl WCC ... ... 19 69.35 48.95 412 62.40 -8.4WestPhrm WST .56 .6 42 103.36 80.02 389 98.37 -.3WstnAlliB WAL ... ... 19 64.06 44.83 653 62.71 +10.8WstnAll56 WALA 1.56 6.0 ... 26.71 25.15 5 25.91 -1.2tWstACpLn TLI .87 8.4 ...q 11.35 10.26 71 10.31 -2.0WAstEMkt EMD .84 6.2 ...q 16.16 13.49 144 13.56 -12.8WsADefOp GDO 1.36 8.2 ...q 18.58 16.28 27 16.52 -8.2WAstGlbHi EHI 1.16 12.4 ...q 10.40 9.18 126 9.28 -9.2WstAstHI2 HIX .80 13.6 ...q 7.35 5.97 287 6.48 -7.0WAHiInOp HIO .43 8.8 ...q 5.21 4.74 178 4.86 -4.1WAstHYOp HYI 1.32 9.0 ...q 15.90 14.41 43 14.59 -3.5WstnAsst PAI .69 5.1 ...q 17.37 13.32 32 13.43 -15.2WstnAsInt SBI .48 5.6 ...q 9.98 8.58 16 8.64 -7.2WAstDefOp IGI 1.20 5.9 ...q 23.67 19.85 22 20.34 -11.0tWAMgdMu MMU .78 6.2 ...q 14.60 12.56 121 12.58 -10.7WstAstMtg WMC 1.24e 11.5 8 10.95 8.54 285 10.79 +8.4WAMtDOp DMO 2.82a 11.7 ...q 27.29 22.88 22 24.15 -2.1WA MunDef MTT 1.01a 4.8 ...q 23.85 20.45 23 21.07 +.9WstAMunHi MHF .34 4.7 ...q 8.05 7.08 27 7.20 -2.7WAMunPrt MNP .87 6.2 ...q 16.26 13.94 28 14.03 -7.9WAstBdF WEA 1.08 8.6 ...q 14.40 12.50 37 12.60 -8.8WstAVari GFY .93 5.5 ...q 17.79 16.59 3 17.01 -2.1WAstInfSc WIA .38 3.4 ...q 12.10 11.10 29 11.25 -4.6WAstInfOpp WIW .40 3.6 ...q 11.75 10.94 60 11.04 -3.3WstC&G gs WRN ... ... ... 1.44 .71 138 .96 -5.0WstnGasEq WGP 2.19f 5.8 23 43.83 31.63 104 37.53 +1.0WstnGasPt WES 3.74f 7.2 42 57.15 40.44 333 52.19 +8.5WstnRef wi WNR ... ... ... WstnUnion WU .76 3.6 11 22.21 18.38 4678 21.10 +11.0WestlkChm WLK 1.59f 1.4 11 124.30 61.51 929 114.51 +7.5WestlkCLP WLKP 1.55 6.2 17 25.65 21.10 126 24.90 -.2WestmRs s WMLP .46m 25.2 ...dd 4.60 .98 30 1.83 -34.4tWestpacBk WBK 1.52e 7.3 ... 26.38 21.03 502 20.91 -14.2WestRck WRK 1.72 2.8 18 71.55 54.05 1379 61.82 -2.2WestwdH WHG 2.72 4.6 12 71.00 53.51 36 58.69 -11.4Weyerhsr WY 1.28 3.3 34 38.39 30.95 6611 38.36 +8.8WheatPr g WPM .28e ... 28 22.72 18.32 1189 22.17 +.2Whrlpl WHR 4.60f 3.0 32 200.61 143.11 837 151.64 -10.1WhtMtIns WTM 1.00 .1 61 920.21 786.23 54 906.00 +6.4WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 9.2 31 15.15 10.06 370 12.35 -14.3WhitngPet rs WLL ... ... ...dd 55.07 15.88 3627 52.83 +99.5WidOpW n WOW ... ... ... 17.89 6.03 324 9.52 -9.9WidePoint WYY ... ... ...dd .73 .40 67 .54 -17.7WildhRs n WRD ... ... ... 29.67 10.36 1371 27.14 +47.4sWileyJA JW/A 1.20 1.7 23 69.15 51.20 410 70.80 +7.7sWileyJB JW/B 1.20 1.7 23 68.75 51.35 1 69.87 +6.4WLyonHm WLH ... ... 13 32.95 18.85 426 25.65 -11.8WmsCos WMB 1.36 5.1 10 33.67 24.00 7905 26.73 -12.3WillmsPtrs WPZ 2.46f 6.1 48 44.06 32.74 1095 40.42 +4.2WmsSon WSM 1.72f 2.8 18 62.48 42.68 1907 62.04 +20.0Winnbgo WGO .40 1.0 16 58.65 29.05 508 40.70 -26.8Wipro s WIT .03e .6 ... 6.40 4.50 1017 4.92 -10.1WirelessT WTT ... ... ...dd 2.64 1.35 13 2.10 -13.6WT IntQua IQDG ... ... ... 32.75 27.93 9 31.07 +1.2WT ST HiYl SFHY ... ... ... 50.52 48.47 49.67 +1.3WT ShTr n SFIG ... ... ... 49.88 48.54 48.70 -1.3WT HiYld n WHFY ... ... ... 52.27 48.87 0 49.53 -1.6WT Corp n WFIG ... ... ... 50.34 47.40 47.43 -5.1WT EmMDv DVEM ... ... ... 36.70 29.65 8 33.07 -.4WT G exMx XMX ... ... ... 31.68 27.03 161 30.48 +2.9WT DyCEu DDEZ ... ... ... 33.88 29.43 31.37 -.4WT DyInEq DDWM ... ... ... 32.00 28.25 16 30.24 -1.0WT DyInSm DDLS ... ... ... 34.74 30.07 0 33.36 -.4WT DynCJp DDJP ... ... ... 31.29 27.41 29.01 -2.9sWTBearEq DYB ... ... ...q 26.37 24.64 1 26.40 +1.3WT LgSEq DYLS ... ... ...q 34.53 29.20 8 34.32 +5.3WT EuLoc EZR ... ... ... 34.19 27.88 1 30.80 -1.1WT GlExUS HDRW ... ... ... 29.34 26.12 27.52 -1.6WT SCDiv HGSD ... ... ...q 26.76 23.81 26.76 +2.1WT GlSmC GSD ... ... ... 35.24 30.06 33.53 +1.4WTWkDUSE USWD ... ... ...q 34.04 29.30 32.50 +2.5WT StrDl n EMSD ... ... ... 29.79 27.19 28.46 +1.8WT DomE n WUSA ... ... ... 33.00 27.87 31.10 -1.2WT JpnHCr DXJH 4.10e .6 ...q 38.12 32.26 37.83 +2.7WTUSEnYd AGGY 1.44 3.0 ...q 55.58 48.18 42 48.43 -4.5WTxUSDiv DXUS .04e ... ...q 28.05 25.16 26.19 -2.6WTEurSmC EUSC .53e ... ...q 32.83 28.83 7 31.85 +2.4WT PutStr PUTW ... ... ... 30.04 26.65 13 29.69 +2.2WT EMexSt XSOE .77e 2.4 ...q 35.10 26.70 20 31.49 -1.1WT JpDvG JHDG ... ... ...q 30.34 25.63 1 28.79 -.6WTIntHDv IHDG .70e 1.4 ...q 32.86 29.34 28 32.57 +2.8WT EurDiv EUDG .51e 1.9 ...q 28.46 24.74 2 26.80 -.6WTFltRtTr USFR ... ... ...q 27.90 24.96 36 25.09 +.4WT EurHdg HEDJ 3.51e 2.2 ...q 67.62 60.26 716 66.38 +4.2WT AsiaDb ALD 1.02 2.3 ...q 46.97 44.13 2 44.45 -2.7tWTEmLDbt ELD 1.74 4.9 ...q 40.08 35.42 27 35.42 -7.9WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.26 29 25.49 +1.8WisYldEn n SHAG ... ... ... 52.53 48.66 9 48.88 -1.7Wis US Mul USMF ... ... ... 29.57 24.68 2 29.50 +6.2GrnHCmdty GCC ... ... ...q 19.89 17.92 49 19.51 +1.5WT Diefa DWM .74e 1.3 ...q 59.63 51.45 30 55.27 -.9WT DefaEq DTH 1.75e 4.0 ...q 47.40 41.49 25 43.42 -2.2WTDv exF DTN 2.48e 2.8 ...q 92.93 80.20 9 88.26 -.1WTEurEq DEW 1.75e 3.7 ...q 51.17 44.94 43 47.34 -2.4WTEurSC DFE 1.48e 2.1 ...q 75.61 63.66 42 70.85 +.4WT EqInco DHS 2.10e 3.0 ...q 75.26 66.21 40 70.70 -2.9WTIntD exF DOO 2.01e 4.6 ...q 46.39 40.29 17 43.73 +.8WT IntLC DOL 1.69e 3.4 ...q 54.18 46.87 21 49.91 -1.4WTIntMC DIM 1.53e 2.2 ...q 73.72 63.06 8 69.50 +.8WTIntSC DLS 1.16e 1.5 ...q 81.62 68.71 41 76.81 WTGxUSDv DNL .99e 1.7 ...q 62.84 52.50 3 59.41 +.4WTJpnSC DFJ 1.26e 1.5 ...q 85.64 68.86 39 81.46 +1.3WTJpHedg DXJ 1.37e 2.4 ...q 62.78 50.80 1025 57.25 -3.5WT LCD DLN 1.84e 2.0 ...q 97.25 83.50 22 91.98 -.2 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page A -:A-MarkPM AMRK .32 2.3 60 18.83 10.39 2 13.79 -5.9AAON AAON .32f 1.0 40 40.25 29.05 274 33.50 -8.7AC Immun n ACIU ... ... ... 13.91 6.03 11 9.84 -23.1ACI Wwde ACIW ... ... ...cc 26.37 20.23 555 25.72 +13.5ACM Rsc n ACMR ... ... ... 15.60 4.74 91 13.44 +156.0ACNB Cp ACNB .92f 2.9 17 32.30 24.45 6 31.25 +5.8AGNC Inv AGNC 2.16 11.4 7 22.34 17.84 7030 18.91 -6.3AGNC pfB AGNCB 1.94 7.4 ... 26.87 25.28 4 26.18 +1.3AGNC pfC AGNCN 1.75 6.8 ... 26.79 24.95 18 25.87 +.6tALJ Reg n ALJJ ... ... ... 3.75 1.51 64 1.51 -52.1AMAG Ph AMAG ... ... ...dd 25.63 11.93 607 23.95 +80.8AMC Net AMCX ... ... 12 67.44 46.89 751 61.64 +14.0ANGI Hme ANGI ... ... ... 16.17 10.24 307 15.95 +52.5ANI Ph h ANIP ... ... 27 74.70 42.23 80 67.22 +4.3ARC Grp ARCW ... ... ...dd 3.60 1.80 35 2.45 +16.7ARCAbio rs ABIO ... ... ...dd 2.71 .45 269 .53 -60.7ARMO Bi n ARMO ... ... ...dd 57.19 25.10 100 49.97 +68.0ASLAN n ASLN ... ... ... 10.44 5.08 53 9.17 +63.5ASML Hld ASML 1.71e .8 42 216.00 126.03 364 209.34 +20.4ASV Hld n ASV ... ... ... 10.80 5.97 19 6.20 -38.9ATA Inc ATAI .41e 8.0 ...dd 6.62 4.05 1 5.13 +11.0ATN Intl ATNI .68 1.3 ...dd 71.25 49.50 42 53.80 -2.6AV Homes AVHI ... ... 6 21.80 14.65 1063 21.50 +29.1AXT Inc AXTI ... ... 25 10.75 5.80 377 7.80 -10.3Abaxis ABAX .72f .9 70 83.98 43.66 128 83.03 +67.7AbeonaTh ABEO ... ... ...dd 22.75 4.55 679 16.50 +4.1Abeona wt ABEOW ... ... ... 17.56 2.50 9.55 -17.7Ability rs ABIL ... ... ... 16.60 2.16 3 2.43 -44.8sAbiomed ABMD ... ... ...cc 420.07 134.80 813 430.85 +129.9Ablynx n ABLX ... ... ... 55.29 17.75 15 52.87 +111.6Aboro n ABP ... ... ... Abraxas AXAS ... ... 35 3.27 1.45 1168 2.47 +.4AcaciaC n ACIA ... ... ...dd 50.10 24.72 979 35.24 -2.7AcaciaTc ACTG .50 12.0 ...dd 5.50 2.90 161 4.15 +2.5AcadiaHlt ACHC ... ... 18 54.34 26.92 1107 41.38 +26.8AcadiaPh ACAD ... ... ...dd 41.20 14.51 1623 17.67 -41.3Acasti g rs ACST ... ... ...dd 3.36 .60 67 .68 -28.0AccelrDiag AXDX ... ... ...dd 30.45 16.75 235 21.65 -17.4Acceleron XLRN ... ... ...dd 46.93 26.88 217 35.39 -16.6AccessNt ANCX .60 2.1 25 30.99 24.36 40 28.95 +4.0Accuray ARAY ... ... ...dd 6.15 3.60 231 4.45 +3.5AcelRx ACRX ... ... ...dd 5.75 1.55 574 3.80 +87.7AcerTh rs ACER ... ... ... 22.63 5.70 35 19.25 +39.0AcetoCorp ACET .04m 1.1 ...dd 17.10 2.22 922 3.72 -64.0Achaogen AKAO ... ... ...dd 25.22 9.83 613 11.96 +11.4AchvLfS rs ACHV ... ... ...dd 62.70 7.11 46 7.40 -44.9Achillion ACHN ... ... ...dd 5.66 2.58 1294 2.99 +3.8AclarisTh n ACRS ... ... ...dd 30.08 16.01 733 20.13 -18.4AcordaTh ACOR ... ... ...dd 36.35 16.55 678 31.65 +47.6ActivsBliz ATVI .34f .4 49 79.63 55.41 4272 75.94 +19.9Acxiom ACXM ... ... 60 32.93 18.60 432 30.37 +10.2AdamasPh ADMS ... ... ...dd 44.00 13.50 296 27.68 -18.3AdamisPh ADMP ... ... ...dd 6.45 2.35 278 4.05 -8.0Adaptim n ADAP ... ... ... 14.63 4.28 360 12.28 +83.8AddusHmC ADUS ... ... 46 58.80 30.95 90 56.10 +61.2ADDvtgTch AEY ... ... ...dd 2.33 1.21 3 1.31 -10.8 AdestoTc n IOTS ... ... ...dd 9.95 4.00 81 9.50 +47.3AdmaBio ADMA ... ... ...dd 5.70 2.01 576 4.85 +51.1sAdobeSy ADBE ... ... 75 254.72 131.20 3479 252.59 +44.1Adomani n ADOM ... ... ... 18.31 .50 542 1.29 -70.8Adtran ADTN .36 2.5 40 25.10 13.95 135 14.50 -25.1AduroBio n ADRO ... ... ...dd 14.05 5.83 386 7.00 -6.7AdvEmis n ADES 1.00 9.0 3 12.20 7.00 49 11.10 +14.9AdvEnId AEIS ... ... 17 95.00 57.35 399 62.17 -7.9AdvMatls CDTI ... ... ...dd 3.17 1.09 1.17 -25.8AMD AMD ... ... ... 15.97 9.04 66684 15.85 +54.2Advaxis wt ADXSW ... ... ... 4.18 .62 .87 -13.3Advaxis ADXS ... ... ...dd 7.96 1.51 635 1.84 -35.2AdverumBi ADVM ... ... ...dd 8.59 2.40 513 5.80 +65.7AdvS Vice n ACT ... ... ... 29.50 24.23 6 25.74 -1.8Aegion AEGN ... ... 23 28.19 19.11 90 25.97 +2.1AegleaBio n AGLE ... ... ...dd 12.00 2.81 331 10.13 +87.2AehrTest h AEHR ... ... ... 4.33 2.12 189 2.90 +7.0Aemetis AMTX ... ... ...dd 3.12 .45 19 1.48 +169.6AeriePhm AERI ... ... ...dd 66.60 47.05 436 64.25 +7.5AeroViron AVAV ... ... 66 62.20 30.05 243 58.75 +4.6AEtern g rs AEZS ... ... ...dd 3.29 .89 148 2.22 -5.9Aethlon rs AEMD ... ... ...dd 3.85 .79 130 1.32 +16.8AeviGeno GNMX ... ... ...dd 2.65 1.01 533 1.24 +3.3AffimedNV AFMD ... ... ...dd 2.85 1.15 476 2.20 +69.2tAgenus AGEN ... ... ...dd 6.19 2.90 2386 2.87 -12.0AgileThera AGRX ... ... ...dd 5.60 .53 3109 .65 -75.8sAgilysys AGYS ... ... ...dd 14.55 9.54 125 14.75 +20.1AgiosPhm AGIO ... ... ...dd 97.59 48.86 244 93.00 +62.7AgroFresh AGFS ... ... 17 9.05 4.94 153 7.50 +1.4AgroFr wt AGFSW ... ... ... 1.25 .13 .50 +22.0AileronT n ALRN ... ... ... 15.48 4.90 79 5.08 -51.8Aimmune n AIMT ... ... ...dd 42.00 16.25 595 30.60 -19.1AirT Inc AIRT ... ... ...dd 34.83 14.40 1 33.46 +35.5AirTrnsp ATSG ... ... ...dd 27.67 19.17 306 24.00 +3.7AirMedia AMCN ... ... ...dd 2.87 .61 81 .72 -37.4Airgain n AIRG ... ... 33 15.00 7.31 30 8.37 -6.9sAkamaiT AKAM ... ... 73 79.58 44.65 2916 80.57 +23.9AkariTh rs AKTX ... ... ... 11.95 1.70 17 1.88 -56.6AkceaTh n AKCA ... ... ... 33.99 8.10 193 22.70 +30.8AkebiaTher AKBA ... ... ...dd 20.25 8.93 547 10.54 -29.1AkersBios AKER ... ... ...dd 1.82 .12 2495 .45 +232.1Akorn Inc AKRX ... ... 42 33.73 10.76 1853 14.57 -54.8Akoustis n AKTS ... ... ... 10.19 4.86 110 6.40 +2.7Alarm.cm n ALRM ... ... 45 49.49 33.39 1324 43.93 +16.4AlaskCom ALSK ... ... 57 2.91 1.39 99 1.72 -35.8Albireo ALBO ... ... ... 39.87 15.31 173 32.00 +25.0Alcentra ABDC .72 10.8 ...dd 13.76 5.90 32 6.69 -20.3AlderBioPh ALDR ... ... ...dd 20.00 8.60 1011 16.35 +42.8AldeyraTh ALDX ... ... ... 11.90 3.90 145 8.60 +26.5Alexion lf ALXN ... ... 45 149.34 102.10 1330 117.58 -1.7Alico ALCO .24 .8 ...dd 34.80 25.55 6 30.30 +2.7sAlignTech ALGN ... ... ...cc 349.79 139.00 859 354.25 +59.4AlimeraSci ALIM ... ... ...dd 1.65 .74 93 .85 -36.1Alkermes ALKS ... ... ...dd 71.22 41.15 446 49.78 -9.0AllgnceBc n ABTX ... ... 30 44.50 31.75 60 42.40 +12.6AllegiantT ALGT 2.80 1.8 12 181.45 111.54 144 151.65 -2.0AllenaPh n ALNA ... ... ... 17.56 6.13 171 13.55 +34.7All MMA n AMMA ... ... ... 3.07 .31 187 .35 -69.8AllnceRes ARLP 2.06f 10.4 5 22.90 15.55 314 19.85 +.8 AldHlPrd rs AHPI ... ... ...dd 5.25 1.72 13 2.53 +21.1AlliedMot AMOT .12f .3 46 50.23 22.78 38 47.71 +44.2Alliqua rs ALQA ... ... ...dd 4.60 1.58 7 2.03 +12.2AllotComm ALLT ... ... ...dd 6.09 4.74 41 5.42 +1.7AllscriptH MDRX ... ... ...dd 16.13 10.78 1646 12.46 -14.4AlnylamP ALNY ... ... ...dd 153.99 70.63 868 105.91 -16.6AlphaOmg AOSL ... ... 21 19.28 12.92 177 15.93 -2.6Alphabet C GOOG ... ... 29 1186.89 894.79 899 1139.32 +8.9Alphabet A GOOGL ... ... 35 1198.00 915.31 1294 1148.19 +9.0Alphatc rs ATEC ... ... ...dd 4.27 1.58 89 3.38 +27.1AlpImmu n ALPN ... ... ...dd 12.87 2.15 24 9.00 -19.6sAlpsRtSec n SWIN ... ... ... 31.87 26.65 3 32.13 +8.0AltaMesa n AMR ... ... ...dd 10.79 6.35 733 7.30 -26.3AltaMsa wt AMRW ... ... ... 2.50 1.28 2.02 +35.2sAltaba AABA ... ... ...cc 81.99 51.65 12668 81.62 +16.9Altair A n ALTR ... ... ...dd 37.19 16.55 387 35.97 +50.4Altimm rs ALT ... ... ...dd 4.18 .41 916 .56 -71.9Altisrce n ASPS ... ... 2 32.42 19.28 85 31.20 +11.4AltraIndlM AIMC .68 1.5 26 53.70 38.80 106 45.15 -10.4AmTrstFn AFSI .34 2.3 15 16.37 8.80 1707 14.63 +45.3Amarin AMRN ... ... ... 4.60 2.66 1446 3.40 -15.2Amazon AMZN ... ... ...cc 1714.50 931.75 2203 1698.75 +45.3AmbacF wt AMBCW ... ... ... 12.50 5.04 5.76 +.3AmbacFin AMBC ... ... 9 22.02 13.17 753 20.88 +30.7Ambarella AMBA ... ... ...cc 66.23 40.06 1189 43.16 -26.5Amdocs DOX 1.00 1.4 19 71.72 61.00 428 69.17 +5.6Amedica rs AMDA ... ... ... 6.94 1.02 2408 1.18 -63.9Amedisys AMED ... ... 46 82.60 45.60 176 80.39 +52.5AMERCO UHAL 1.50e ... 18 400.99 317.43 64 353.02 -6.6AmeriHld n AMRH ... ... ... 13.50 .70 173 1.18 -61.9AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8AFMulti ATAX .50 7.8 22 6.50 5.83 28 6.38 +5.4AmCarM CRMT ... ... 13 66.20 33.05 32 64.25 +43.9AmAirlines AAL .40 .9 7 59.08 40.65 5145 43.41 -16.6ACapSenF ACSF 1.16 9.3 6 13.30 10.35 89 12.45 +18.3AmElTech AETI ... ... ...dd 2.53 .62 356 1.33 -11.3AmerNtl AMNB 1.00 2.5 18 43.00 34.95 10 40.55 +5.9AmNatIns ANAT 3.28 2.7 22 134.03 110.43 30 119.28 -7.0AmOutBr AOBC ... ... 8 24.49 8.32 1088 12.65 -1.5AmPubEd APEI ... ... 37 45.75 17.40 103 44.10 +76.0AmRailcar ARII 1.60 4.0 5 42.52 34.29 44 40.01 -3.9AmrRvr AMRB .20 1.3 30 17.50 12.21 6 15.71 +3.1ASoft lf AMSWA .44 3.3 26 13.79 9.00 55 13.45 +15.6AmSupr rs AMSC ... ... ...dd 7.15 2.89 120 6.65 +83.2AWoodmk AMWD ... ... 29 148.44 78.75 193 103.85 -20.3AmerisBc ABCB .40 .7 22 59.05 41.05 185 56.65 +17.5Amerisafe AMSF .88 1.5 24 67.82 51.30 52 60.25 -2.2AmrSvFin ASRV .06 1.4 ...dd 4.40 3.80 22 4.25 +2.4AmSvFn pf ASRVP 2.11 7.7 ... 30.10 26.50 27.54 -5.0AmesNatl ATLO .92f 3.0 20 31.90 26.00 5 30.85 +10.8Amgen AMGN 5.28 2.9 16 201.23 161.13 2014 185.07 +6.4AmicusTh FOLD ... ... ... 17.40 8.04 1697 15.93 +10.7AmkorTch AMKR ... ... 8 11.88 8.19 797 9.00 -10.4Amphastar AMPH ... ... ... 20.45 14.40 149 16.68 -13.3sAmpOnRt ef IBUY ... ... ... 50.69 33.09 193 51.79 +26.7 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Wednesday, June 13, 2018

PAGE 70

AmtechSys ASYS ... ... ... 15.45 6.76 321 7.83 -22.2Amyris rs AMRS ... ... ...dd 7.30 1.86 920 5.39 +43.7AnalogDev ADI 1.92 1.9 36 103.59 76.07 1987 102.02 +14.6Anlogic ALOG .40 .5 ...dd 101.80 66.90 258 83.90 +.2Anaptys n ANAB ... ... ... 134.00 20.12 318 70.49 -30.0Anavex rs AVXL ... ... ...dd 5.91 1.85 615 3.97 +23.3AnchBcWA ANCB ... ... 18 26.35 23.70 0 26.25 +5.8Andersons ANDE .66 2.0 ...dd 38.05 29.60 172 33.40 +7.2sAngioDyn ANGO ... ... ... 21.56 14.97 154 21.63 +30.1AnikaTh ANIK ... ... 21 69.81 30.91 116 43.61 -19.1sAnsys ANSS ... ... 54 173.35 119.20 396 175.96 +19.2AntaresP ATRS ... ... ...dd 4.09 1.58 1546 2.85 +43.2AntherP rs ANTH ... ... ... 2.97 .21 6985 .34 -79.6Apellis n APLS ... ... ... 32.00 12.45 482 20.71 -4.6ApogeeE APOG .63 1.4 17 59.76 37.24 163 45.61 -.3ApollEnd rs APEN ... ... ... 8.50 3.55 6 6.40 +14.3ApolloInv AINV .60 10.4 ... 6.48 5.18 474 5.75 +1.6ApolMed n AMEH ... ... ... 30.00 10.00 58 16.08 -33.0AppFolio n APPF ... ... ...cc 63.50 30.80 115 62.50 +50.6Appian A n APPN ... ... ... 43.26 16.92 385 34.93 +11.0Apple Inc AAPL 2.92f 1.5 22 194.20 142.20 16857 192.28 +13.6ApplRecy h ARCI ... ... ...dd 1.75 .52 14 .81 -22.1AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9ApldDNA APDN ... ... ...dd 3.45 .90 91 1.35 -15.1AppGenTc AGTC ... ... ...dd 6.05 3.25 44 4.73 +31.3ApldMatl AMAT .80 1.6 15 62.40 40.79 17171 50.86 -.5ApldOptoel AAOI ... ... 16 103.41 22.54 962 43.52 +15.1Approach AREX ... ... 11 4.21 2.19 490 2.60 -12.2sApptio n APTI ... ... ... 35.25 15.69 519 35.20 +49.7ApricusB rs APRI ... ... ...dd 3.34 .25 10359 .45 -75.5AptevoTh n APVO ... ... ... 6.35 1.15 90 5.07 +19.6sAptoseB g APTO ... ... ... 4.33 1.07 831 4.05 +80.8AquaMetal h AQMS ... ... ...dd 13.85 1.42 624 3.27 +53.5AquaB Tc n AQB ... ... ... 9.99 2.25 14 2.92 -17.0AquinoxPh AQXP ... ... ...dd 16.90 10.02 46 14.14 +20.2ArQule ARQL ... ... ...dd 6.07 .94 2400 5.18 +213.9Aradigm h ARDM ... ... ...dd 7.35 1.03 21 1.58 -76.4AralezPh ARLZ ... ... ...dd 2.98 .36 2506 .43 -70.1AratanaTh PETX ... ... ...dd 7.67 3.67 488 5.11 -2.9ArbutusB g ABUS ... ... ...dd 8.25 3.20 253 6.00 +18.8sArcBest ARCB .32 .6 17 49.95 19.10 224 49.60 +38.7ArcadB rsn RKDA ... ... ... 66.56 3.60 550 9.06 +64.7ArchCap ACGL ... ... 25 102.60 77.12 725 83.14 -8.4ArchCap pfF ACGLO 1.36 5.5 ... 25.99 23.67 20 24.72 -2.4ArchC pfE ACGLP 1.31 5.4 ... 25.25 22.75 84 24.34 -3.1ArchrkPtrs APLP 1.14 7.5 ...cc 15.71 10.58 15.30 +28.5Arcimoto n FUV ... ... ... 6.35 2.50 102 2.78 -30.7ArcturusT rs ARCT ... ... ... 15.19 4.78 60 8.15 +2.5Ardelyx ARDX ... ... ... 8.65 3.75 503 3.95 -40.2ArenaPh rs ARNA ... ... ...dd 49.66 12.20 553 48.94 +44.1AresCap ARCC 1.52 9.0 9 17.11 15.03 2053 16.91 +7.6Argenx n ARGX ... ... ... 103.00 19.00 108 100.16 +58.6ArkRst ARKR 1.00 3.8 96 29.49 21.75 11 26.05 -3.6Arotech ARTX ... ... 28 4.35 2.70 371 3.98 +12.0ArrayBio ARRY ... ... ...dd 18.78 7.15 3099 18.32 +43.1ArrisIntl ARRS ... ... 30 30.38 22.60 1540 26.48 +3.1ArrowFn AROW 1.00b 2.8 16 38.60 29.81 21 35.65 +5.0ArrCountR n DWCR ... ... ... 33.04 28.97 1 29.95 -.8ArwDWATc DWAT .09e .7 ...q 12.50 10.79 12.04 +3.4ArrowPhm ARWR ... ... ...dd 11.57 1.48 1223 11.35 +208.4Arsanis n ASNS ... ... 19 28.69 10.40 43 17.63 +38.2ArtesRes ARTNA .95f 2.5 26 43.22 32.00 10 37.76 -2.1ArtsWay ARTW .05 1.8 ...dd 5.45 2.00 1 2.83 -5.2AscenaRtl ASNA ... ... ...dd 4.74 1.69 4059 4.57 +94.5Ascendis n ASND ... ... ... 76.29 21.95 51 71.00 +77.2AscentCap ASCMA ... ... ... 17.84 1.69 133 2.10 -81.7AsiaPWire APWC .10e ... ... 3.10 2.26 6 2.50 -9.1AspenGp n ASPU ... ... ... 9.61 5.35 18 7.35 -17.6sAspenTech AZPN ... ... 41 97.63 53.51 362 98.36 +48.6AssembBio ASMB ... ... ...dd 67.36 18.60 149 45.37 +.3AstaFund s ASFI 5.30e ... ... 5.30 3.10 0 4.00 +16.1Astec ASTE .40 .7 34 64.80 45.70 105 60.82 +4.0AstroNova ALOT .28 1.5 37 19.90 11.00 39 18.10 +30.7Astronics ATRO ... ... 66 49.45 23.95 140 37.99 -8.4Astrotch rs ASTC ... ... ... 6.60 1.64 32 1.92 -42.7AsureSftw h ASUR ... ... ...dd 19.78 9.89 74 18.18 +28.8AtaraBioth ATRA ... ... ...dd 54.45 11.80 366 43.95 +142.8athenahlth ATHN ... ... ...cc 163.94 111.61 387 158.38 +19.0Athenex n ATNX ... ... ... 20.79 11.21 251 16.76 +5.4Athersys ATHX ... ... ...dd 3.09 1.29 958 2.46 +35.6AtlAcq n ATAC ... ... ... 15.00 9.75 10.12 +2.6AtlAcq un ATACU ... ... ... 11.00 9.56 10.70 +4.9AtlAcq rt ATACR ... ... ... .66 .33 11 .57 -4.7AtlanAmer AAME .02 .8 ...dd 4.00 2.56 7 2.60 -23.5AtlCapBc n ACBI ... ... 35 21.60 15.20 174 20.75 +17.9AtlanticaYd AY 1.18e 5.8 ... 25.99 18.00 356 20.27 -4.4Atlanticus ATLC ... ... ... 2.76 1.52 2 2.03 -15.4sAtlasAir AAWW ... ... 8 74.75 49.95 266 74.00 +26.2AtlasFin AFH ... ... ...dd 21.50 9.90 150 11.55 -43.8AtlasFin pf AFHBL 1.66 6.7 ... 27.87 24.50 2 24.85 -4.6Atlassian n TEAM ... ... ...dd 68.75 32.58 1230 66.21 +45.5Atomera n ATOM ... ... ...dd 8.00 2.45 12 5.45 +25.8AtriCure ATRC ... ... ...dd 25.18 14.88 81 24.62 +35.0Atrion ATRI 4.80 .8 43 694.00 516.85 12 571.15 -9.4AttisInd hn ATIS ... ... ... 3.63 .40 156 .45 -57.6AttisI wt h ATTSW ... ... ... .45 .10 .14 -12.5Attunity ATTU ... ... ...dd 12.09 6.25 92 11.67 +67.2aTyrPhm n LIFE ... ... ... 6.50 .80 837 .97 -72.3sAubNB AUBN .96 1.9 22 48.95 33.22 17 49.46 +27.1Audentes n BOLD ... ... ...dd 42.61 14.16 200 38.95 +24.6AudCodes AUDC ... ... 19 8.43 5.87 19 7.38 +.3AuriniaPh AUPH ... ... ...dd 7.68 4.41 255 5.57 +23.0AutoWeb AUTO ... ... 12 14.30 2.88 248 4.29 -52.4Autodesk ADSK ... ... ...dd 141.26 99.22 1246 137.36 +31.0sAutoData ADP 2.76f 2.0 37 136.32 100.02 4663 139.30 +18.9AvadelPh AVDL ... ... 11 11.93 6.17 326 7.20 -12.2AveThera n ATXI ... ... ... 8.58 3.28 45 4.01 +10.8AVEO Ph h AVEO ... ... ...dd 4.24 .63 1345 2.21 -20.8AviatNet rs AVNW ... ... ...dd 19.97 12.90 19 17.12 +12.9AvidBios rs CDMO ... ... ... 5.78 2.24 815 3.71 -4.4AvidB pfE CDMOP 2.63 11.1 ... 27.00 20.62 23.59 -3.3AvidTech AVID ... ... ...dd 7.65 3.99 244 4.72 -12.4Avingr nrs AVGR ... ... ...dd 38.24 .95 770 1.80 -75.3AvisBudg CAR ... ... 15 50.88 21.38 2349 42.80 -2.5AvistaHl un AHPAU ... ... ... 10.45 10.00 10.25 -.5AvistaHl wt AHPAW ... ... ... .51 .26 .39 +39.3AvistaHl n AHPA ... ... ... 10.20 9.28 1 10.02 +1.0Avnet AVT .76 1.9 10 44.85 35.67 1037 39.63 Aware AWRE ... ... 35 5.40 3.70 2 3.90 -13.3Axcelis rs ACLS ... ... 6 37.05 18.60 521 20.95 -27.0AxoGen AXGN ... ... ...dd 51.70 14.25 294 49.60 +75.3AxonEntpr AAXN ... ... ...cc 69.09 20.57 713 65.28 +146.3Axovant n AXON ... ... ...dd 27.98 1.02 10043 4.10 -22.2AxsomeT n AXSM ... ... ...dd 6.45 2.05 102 3.55 -36.6AytuBioSc n AYTU ... ... ... 6.82 .29 15243 .39 -82.7AzurRx n AZRX ... ... ... 5.25 2.25 37 3.29 -9.5B -:B Comm BCOM 3.58e ... ... 21.50 10.00 0 11.31 -38.5BRileyFn RILY .49e 2.4 21 22.00 15.15 88 20.85 +15.2BRileyF 7.5 RILYL 1.88 7.4 ... 26.84 25.28 11 25.55 -1.7BRiley27 n RILYZ 1.88 7.5 ... 26.20 24.76 11 25.16 -2.7BRileyF27 n RILYG ... ... ... 25.90 24.49 7 24.97 -1.6BRiley23 RILYH 1.84 7.2 ... 25.72 25.07 8 25.55 +1.8BCB Bc BCBP .56 3.7 16 16.10 12.05 38 15.10 +4.1BFC Cp pf BANFP 1.80 6.5 ... 29.45 26.05 1 27.79 +1.0BGC Ptrs BGCP .72 6.1 ...cc 16.97 10.65 3907 11.87 -21.4BIO-key n BKYI ... ... ... 3.67 1.20 118 2.38 +34.5BJsRest BJRI .44 .8 23 58.65 28.00 388 56.95 +56.5BMC Stock BMCH ... ... 24 25.70 17.10 231 21.75 -14.0BOK BOKF 1.80 1.8 18 107.00 77.10 133 102.63 +11.2BOK 56 n BOKFL 1.34 5.3 ... 26.23 24.47 5 25.36 -1.0BOS Ltd BOSC ... ... ...dd 2.97 1.53 53 2.28 +3.9BSB Bcp BLMT ... ... 22 34.45 27.25 6 33.35 +14.0Baidu BIDU ... ... 10 284.22 173.52 3288 267.42 +14.2Balchem BCPC .42f .4 45 99.93 70.23 122 98.36 +22.0BaldwLy BWINA 1.12 4.8 53 24.76 21.31 11 23.10 -4.7BaldLyB BWINB 1.12 4.7 54 25.35 21.20 32 23.90 -.2BallardPw BLDP ... ... ...dd 5.94 2.63 2040 3.05 -30.8BncFstOK s BANF .84 1.4 21 63.55 46.78 28 61.15 +19.6Bancorp34 n BCTF 1.25e ... ... 17.25 13.24 4 15.10 +2.4BncpBnk lf TBBK ... ... ...dd 12.00 6.37 126 11.18 +13.2Bandwith n BAND ... ... 32 40.83 18.05 216 39.20 +69.6BkCmcCA BOCH .12 1.0 17 12.40 9.90 16 12.00 +4.3BankMarin BMRC 1.24 1.6 22 82.40 60.20 11 78.00 +14.7BkMont36 n BMLP 3.50e 6.8 ... 53.32 43.00 51.75 +8.4BkPrince n BPRN ... ... ... 34.95 29.43 13 32.56 -5.2BankSC BKSC .60 3.0 20 22.50 15.77 3 20.31 +15.7BkofJames BOTJ .24 1.6 16 17.30 13.87 0 15.40 +3.1BkOzarks OZRK .78f 1.6 16 53.70 40.15 652 48.94 +1.0BankFncl BFIN .36f 2.0 27 18.62 14.66 18 17.89 +16.6BankwellF BWFG .48 1.5 15 37.95 30.11 5 31.66 -7.8Banner Cp BANR 1.40f 2.3 20 62.98 52.20 105 60.60 +9.9sBaozun n BZUN ... ... ...cc 65.65 19.01 2019 66.33 +110.2BiPTrLBear DLBS ... ... ...q 22.73 13.54 1 20.70 +26.7BiP10yTBear DTYS ... ... ...q 24.96 13.93 17 23.28 +27.6BiP2yrTBull DTUL ... ... ...q 65.27 56.03 56.75 -6.2BiPTrSteep STPP ... ... ...q 35.49 29.08 31.25 +1.6BiPUrFlat FLAT ... ... ...q 64.99 60.23 63.00 +2.0BiP10yTBull DTYL ... ... ...q 77.88 72.41 72.41 -6.1BiP2yrTBear DTUS ... ... ...q 40.02 29.63 0 39.28 +12.2BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1BarIvrsUST TAPR ... ... ...q 30.68 19.30 3 27.37 +24.6BarHilc n BHAC ... ... ... 12.34 10.20 10.47 +.3tBarHilc rt BHACR ... ... ... .45 .11 7 .11 -31.3BarHilc wt BHACW ... ... ... .26 .03 .22 +211.4BarHilc un BHACU ... ... ... 10.70 8.52 10.40 BarrettB lf BBSI 1.00 1.2 35 90.78 44.52 47 82.20 +27.5BassettF BSET .44 1.6 25 41.30 27.48 29 28.25 -24.9sBayCom n BCML ... ... ... 25.35 22.50 230 25.21 +9.1BeacnRfg BECN ... ... 22 66.48 38.71 815 44.05 -30.9BeasleyB BBGI .20 1.7 4 14.40 8.55 5 11.75 -12.3BedBath BBBY .64f 3.1 7 37.49 16.52 6604 20.39 -7.3BeiGene n BGNE ... ... ...dd 220.10 38.14 289 198.65 +103.3BelFuse A BELFA .24 1.3 20 29.90 15.24 0 18.77 -14.0BelFuseB BELFB .28 1.4 19 33.45 17.10 10 19.85 -21.2Belleroph n BLPH ... ... ...dd 2.74 1.00 493 2.35 -8.9BellicumP BLCM ... ... ...dd 14.49 5.02 703 9.38 +11.5BenefBncp BNCL .24a 1.5 ... 17.50 14.40 98 16.50 +.3Benetfoc BNFT ... ... ...dd 37.05 21.75 205 33.80 +25.2Benitec wt BNTCW ... ... ... .47 .11 .45 +12.5BenitecB n BNTC ... ... ... 4.20 1.85 4 2.17 -26.7Beyondsp n BYSI ... ... ... 48.49 19.55 10 26.88 -7.6Big 5Sprt BGFV .60 6.5 9 14.55 5.05 1295 9.20 +21.1BigRockP n BRPA ... ... ...dd 10.93 9.58 9.93 +2.6BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5BigRock rt BRPAR ... ... ... .74 .29 .49 +32.4BigRock un BRPAU ... ... ... 11.00 9.99 10.57 +3.3Bilibili n BILI ... ... 67 19.35 9.62 7311 18.66 +66.0sBioTechne TECH 1.28 .8 54 161.63 109.12 200 162.19 +25.2BioDlvry lf BDSI ... ... ...dd 3.60 1.70 479 2.90 -1.7BioHiTch n BHTG ... ... ...dd 5.76 2.68 81 4.68 +2.9BioLifeSol BLFS ... ... ...dd 11.05 2.13 109 10.95 +82.5BioLneRx h BLRX ... ... ... 1.34 .78 1872 1.04 -4.6BioXcelT n BTAI ... ... ...dd 11.94 6.76 54 9.87 -10.5BioanlySys BASI ... ... 33 2.95 1.37 136 1.64 -33.1Bioblast rs ORPN ... ... ... 5.99 1.81 14 2.26 -1.1Biocept rs BIOC ... ... ...dd 1.64 .17 831 .22 -68.0Biocryst BCRX ... ... ...dd 6.67 3.95 657 5.74 +16.9Biofront n BFRA ... ... 30 17.98 11.25 4 13.22 +8.5Biogen BIIB ... ... 19 370.57 249.17 1082 306.19 -3.9BioMarin BMRN ... ... ...dd 100.03 75.81 1012 90.00 +.9Biomeri n BMRA ... ... ... 9.32 2.30 9 3.73 -.3BiondVax n BVXV ... ... ... 10.75 4.60 5 6.41 +19.6BiondVx wt BVXVW ... ... ... 4.80 1.15 1.59 +23.4BioScrip BIOS ... ... ...dd 3.39 1.80 635 2.54 -12.7BioSpecif BSTC ... ... 25 53.77 38.05 25 42.33 -2.3BiostrPh rs BSPM ... ... ...dd 5.97 1.18 39 2.17 +22.6BioTelem BEAT ... ... ...cc 47.10 23.30 424 44.00 +47.2BisnCap n BCAC ... ... ... 10.05 9.67 9.98 +1.1BisnCap wt BCACW ... ... ... .47 .23 .36 BisnCap un BCACU ... ... ... 11.37 10.05 10.49 +2.1BisnCap rt BCACR ... ... ... .52 .25 .33 -12.9BlackBox BBOX .48 18.8 ...dd 8.90 1.80 64 2.55 -28.2BlRidgAc n BRAC ... ... ... 9.79 9.52 1 9.76 +1.1BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5BlRidgAc rt BRACR ... ... ... .43 .22 2 .30 +7.1BlRidgA un BRACU ... ... ... 10.60 9.97 9 10.40 +2.6sBlackLin n BL ... ... ... 45.19 28.79 830 47.48 +44.8BlkRkCap BKCC .72 11.1 92 7.78 5.48 226 6.46 +3.7 Blckbaud BLKB .48 .5 70 116.07 81.64 242 105.57 +11.7BlkhwkNet HAWK ... ... ...cc 47.00 32.60 208 45.15 +26.6BlinkCh n BLNK ... ... ...dd 8.65 1.28 1416 6.22 +99.4BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 1.7 17 25.00 16.11 1186 21.78 +2.1Blucora BCOR ... ... ...cc 40.60 19.05 513 37.15 +68.1BlueBird BLBD ... ... 8 24.99 15.66 94 19.20 -3.5BlueHBcp BHBK .60a 2.8 27 22.05 17.35 33 21.25 +5.7BluebBio BLUE ... ... ...dd 236.17 85.65 549 184.75 +3.7BlueknEP BKEP .58 15.6 ... 6.80 3.30 471 3.73 -27.0Bluekn pf BKEPP .72 11.4 ... 8.05 6.02 61 6.26 -19.4BlueprtM n BPMC ... ... ...dd 109.00 34.67 456 72.35 -4.1BofI Hld s BOFI ... ... 20 45.18 22.08 349 43.89 +46.8BofI pf BOFIL 1.56 6.1 ... 28.33 24.25 4 25.75 -.3Boingo WIFI ... ... ...dd 28.34 14.33 397 23.48 +4.4Bojangles n BOJA ... ... 8 17.35 11.35 222 14.45 +22.5BonsoElec BNSO ... ... ... 4.10 1.96 2 3.30 +34.8BookingHl BKNG ... ... 30 2228.99 1630.56 256 2132.00 +22.7BorqsTch BRQS ... ... ...cc 10.50 4.00 4 6.01 +10.3BosOma n BOMN ... ... ... 35.49 12.15 34 23.21 -28.3BostPrv BPFH .48 2.8 19 17.85 13.95 296 17.10 +10.7BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2BostPrv pf BPFHP 1.74 7.0 ... 26.29 24.92 3 25.00 -2.5BttmlnT EPAY ... ... 68 50.32 24.60 338 49.65 +43.2Boxlight n BOXL ... ... ...dd 17.40 3.00 87 5.51 -4.8Brainstorm BCLI ... ... ...dd 5.35 2.88 139 4.43 +13.0BridgeBcp BDGE .92 2.6 18 38.00 29.80 40 35.95 +2.7Bridglne rs BLIN ... ... ... 4.45 1.12 179 1.27 -47.7BridgBcs n BWB ... ... ... 13.87 12.60 66 12.79 +1.3BridgfdFds BRID ... ... 14 21.55 11.05 0 14.31 +14.0Brightcove BCOV ... ... ...dd 10.65 5.98 107 10.10 +42.3tBrghtFn n BHF ... ... ... 70.00 46.14 915 46.04 -21.5BroadcInc AVGO 7.00 2.7 10 285.68 221.98 2745 261.43 +1.8BroadVis BVSN ... ... ...dd 4.50 1.77 12 1.95 -45.8BrdwyFn h BYFC ... ... 71 2.67 1.91 3 2.14 -9.3BroadwdE BWEN ... ... ...dd 5.24 2.10 24 2.39 -12.1BrkdPrp BPY 1.26 6.1 ... 24.96 18.13 187 20.52 -7.4BrklneB BRKL .40f 2.1 22 19.30 13.60 320 18.90 +20.4BrooksAuto BRKS .40 1.2 35 34.77 21.61 512 32.42 +35.9BrukerCp BRKR .16 .5 30 36.53 26.98 352 32.31 -5.9BrynMawr BMTC .88 1.9 29 48.90 38.75 54 47.10 +6.6Bsquare BSQR ... ... ...dd 5.84 2.90 14 3.10 -33.3BldrFstSrc BLDR ... ... 20 23.28 14.39 897 20.77 -4.7BusinFst n BFST .08p ... 85 30.00 23.10 65 24.61 -2.6C -:C&F Fnc CFFI 1.36 2.3 19 65.05 45.28 7 60.00 +3.4CA Inc CA 1.02 2.8 17 37.25 30.45 2878 36.86 +10.8sCAS Med CASM ... ... ...dd 1.85 .59 445 1.85 +140.3CASI Phr h CASI ... ... ...dd 8.42 .91 685 5.53 +70.2CB FnSvcs CBFV .88 2.5 24 36.95 25.50 25 35.60 +18.7CBAK Eng CBAK ... ... ... 2.35 1.20 12 1.26 -14.6CBOE Glb CBOE 1.08 1.0 43 138.54 88.18 1481 105.60 -15.2sCBTX Inc n CBTX .20 .6 ... 32.97 27.00 152 32.96 +11.1CDK Globl CDK .60 .9 26 76.04 59.33 1015 65.35 -8.3CDW Corp CDW .84 1.0 29 85.49 58.57 586 84.41 +21.5CEVA Inc CEVA ... ... 26 51.80 27.35 80 34.10 -26.1CH Robins CHRW 1.84 2.0 27 100.18 63.41 1477 90.83 +2.0CHF Sol rs CHFS ... ... ...dd 32.60 2.50 55 2.79 -19.4CHS Inc pf CHSCP 2.00 6.6 ... 31.47 28.89 7 30.35 +.7CHS pfB CHSCO 1.97 6.8 ... 29.86 27.78 16 28.85 +.1CHS pfB2 CHSCN 1.78 6.4 ... 29.99 26.16 10 27.89 +1.9CHS pfB3 CHSCM 1.69 6.2 ... 28.99 25.56 50 27.23 +2.9CHS pfB4 CHSCL 1.88 6.7 ... 29.90 27.15 39 28.23 +.3CIM CmTr CMCT .50a 3.3 41 20.45 11.75 4 15.00 -21.5CIM CT pfL CMCTP ... ... ... 1.00 CLPS Inc n CLPS ... ... ... 6.34 4.70 43 5.04 -8.5CM Finan CMFN 1.00 10.3 7 10.80 7.40 50 9.70 +19.0sCM SevSt n CMSS ... ... ... 9.89 9.59 5 9.90 +2.6CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2CM SvSt un CMSSU ... ... ... 10.50 9.93 10.35 +3.9CM SevSt rt CMSSR ... ... ... .40 .01 .35 +9.4CME Grp CME 2.80a 1.6 37 174.36 119.30 1212 170.22 +16.5CNBFnPA CCNE .66 2.2 17 31.87 22.46 14 30.44 +16.0CPI Crd rs PMTS ... ... ... 18.50 2.23 7 2.88 -21.5CPS Tech CPSH ... ... 31 2.20 1.04 21 1.56 -6.0CRA Intl CRAI .68 1.2 29 58.74 33.97 66 54.94 +22.2CRISPR n CRSP ... ... ... 73.90 14.00 2148 59.34 +152.7CSG Sys CSGS .84 2.0 27 48.82 37.21 165 42.15 -3.8CSI Comp CCLP .75 13.2 ...dd 8.05 4.12 60 5.69 +4.0CSP Inc CSPI .44 4.6 21 18.89 8.75 2 9.55 -39.6CSW Ind n CSWI ... ... 36 52.85 36.10 114 51.45 +12.0sCSX CSX .88 1.3 10 67.66 47.99 4200 66.75 +21.3CTI BioP rs CTIC ... ... ...dd 4.99 2.45 189 4.91 +83.2CTI Inds CTIB ... ... ... 6.12 3.25 4.55 +11.8CUI Glbl CUI ... ... ...dd 4.35 2.44 87 2.78 +1.1CVB Fncl CVBF .56 2.4 22 25.49 19.58 266 23.32 -1.0CVD Eqp CVV ... ... 19 13.50 6.85 41 7.50 -35.5CabotMicro CCMP 1.60f 1.4 43 119.32 68.00 152 114.90 +22.1Cadence CDNS ... ... 56 46.00 32.85 1577 44.51 +6.4Cadiz h CDZI ... ... ...dd 14.75 9.65 99 12.55 -11.9CaesarStne CSTE .29e ... 36 37.70 12.50 459 16.70 -24.1CaesarsEnt CZR ... ... ...dd 14.50 10.48 7232 11.93 -5.7CafePress PRSS ... ... ...dd 2.68 1.26 9 1.35 -26.8Cal-Maine CALM 2.49e 5.1 97 50.45 33.40 192 49.30 +10.9Caladriu rs CLBS ... ... ...dd 6.35 2.63 6 3.93 +12.0CalaCvHi CHY 1.20 9.5 ...q 12.72 10.60 128 12.66 +6.8sCalaCvOp CHI 1.14 9.6 ...q 11.84 10.01 180 11.84 +5.8CalaCv&Inc CCD 2.00 9.1 ...q 22.12 18.15 66 22.08 +10.0CalaGDyIn CHW .84 9.1 ...q 9.87 8.28 133 9.20 +1.3CalaGTR CGO 1.20 8.5 ...q 16.34 12.36 26 14.04 -6.7sCalaStrTR CSQ .99 7.6 ...q 12.97 11.00 271 13.00 +7.6CalAmp CAMP ... ... 48 25.45 17.52 144 22.22 +3.7CalavoGr h CVGW .95f 1.1 38 98.85 65.75 278 84.90 +.6tCalithera CALA ... ... ...dd 20.05 4.80 459 4.73 -43.4CalumetSp CLMT ... ... ...dd 9.95 3.95 154 8.00 +3.9CalvUSInc n CRUSC ... ... ... 100.02 99.99 99.99 Calyxt n CLXT ... ... ... 31.89 9.26 117 19.15 -13.1CambLrn ABCD 1.36 12.7 34 13.77 4.67 112 10.67 +87.9CambrBc n CATC 1.92 2.2 ... 90.95 70.00 4 85.39 +7.0CamdnN s CAC 1.00f 2.2 23 47.41 37.10 33 45.06 +7.0sCamtek h CAMT .56 6.5 13 8.64 4.17 92 8.63 +50.9CdnSolar CSIQ ... ... 5 19.09 12.04 1787 12.40 -26.5CancerGen CGIX ... ... ...dd 4.25 .82 239 1.12 -39.5CantbryPk CPHC .28f 1.8 24 17.72 10.50 1 15.55 -4.3CpStarFn n CSTR .04p ... 57 22.22 16.00 22 19.88 -4.3CapellaEd CPLA 1.72 1.8 27 98.20 65.15 50 95.95 +24.0CapCtyBk CCBG .28 1.2 23 26.50 18.96 37 23.65 +3.1CapProd CPLP .32 10.4 17 4.00 2.98 434 3.07 -8.6CapSwst CSWC 1.16a 6.1 19 19.05 14.85 17 18.93 +14.4CapitalaF CPTA 1.00 11.7 ...cc 13.68 6.88 35 8.57 +17.7Capitala22 CPTAL 1.50 6.0 ... 26.15 24.13 3 25.16 -.2CapF cv22 CPTAG 1.44 6.0 ... 25.73 24.25 24.10 -3.0CapFedFn CFFN .34a 2.5 22 15.11 12.19 262 13.35 -.4Capricor CAPR ... ... ...dd 4.25 .63 659 1.38 -12.7CpstnTur rs CPST ... ... ...dd 1.90 .58 901 1.51 +96.1CarGurus n CARG ... ... ...cc 40.60 25.85 644 35.58 +18.7CaraThera CARA ... ... ...dd 28.50 11.11 991 16.79 +37.2CarbBlk n CBLK ... ... ... 27.95 22.56 654 26.89 +12.3sCarbonite CARB ... ... ...cc 40.00 18.55 445 40.40 +61.0CardiovSys CSII ... ... ... 33.11 20.58 146 30.50 +28.7Cardlytc n CDLX ... ... ...dd 23.45 11.10 95 21.83 +63.3Cardtronic CATM ... ... 12 34.90 15.80 524 25.53 +37.9CareTrust CTRE .82f 4.9 33 19.86 12.73 514 16.77 +.1CareDx h CDNA ... ... ...dd 15.51 .98 399 15.24 +107.6CareerEd CECO .30f 1.8 ...dd 16.49 8.10 291 16.28 +34.8CarlyleGp CG 1.41e 6.3 9 25.90 17.70 275 22.45 -2.0CarlGp pfA TCGP 1.47 6.3 ... 25.85 23.17 60 23.27 -8.3CaroFin s CARO .24 .6 23 45.58 30.65 171 41.85 +12.7CarolTrBk CART ... ... 30 10.00 7.00 3 8.18 -14.3Carrizo CRZO ... ... 28 28.72 11.10 1744 27.59 +29.7CarrolsRst TAST ... ... 17 13.58 9.90 185 13.10 +7.8CarverBc lf CARV ... ... 51 11.94 2.01 8 5.10 +75.4CasaSys n CASA ... ... ...cc 34.21 13.25 1273 19.03 +7.2CasellaW CWST ... ... ...dd 27.50 15.20 230 24.67 +7.2tCaseys CASY 1.16f 1.2 24 128.51 95.18 2284 96.67 -13.6CassInfo CASS 1.04f 1.6 32 67.32 53.23 26 64.64 +11.0Catabasis n CATB ... ... ... 3.78 1.09 185 1.44 -3.4CatalstB rs CBIO ... ... ...dd 37.00 3.11 209 24.09 +76.6CatalystPh CPRX ... ... ...dd 4.51 2.09 409 3.41 -12.8Catasys n CATS ... ... ... 7.40 3.30 28 6.83 +82.1CathayGen CATY .96 2.3 20 45.59 34.00 489 42.63 +1.1CathGn wt CATYW ... ... ... 24.59 16.61 22.21 -.4CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 38 224.95 107.05 37 219.40 +43.8Cavium CAVM ... ... ...dd 92.66 56.96 772 84.30 +.6CecoEnv CECE .30 4.8 ... 10.69 4.00 55 6.24 +21.6Celcuity n CELC ... ... ... 22.73 11.10 33 19.32 +2.0Celgene CELG ... ... 23 147.17 74.13 7493 77.47 -25.8Celgene rt CELGZ ... ... ... 1.61 .11 16 .34 -65.5CelldexTh CLDX ... ... ...dd 3.26 .58 1555 .65 -77.1CellectBio n APOP ... ... ... 13.50 6.12 23 7.27 +3.9CellectB wt APOPW ... ... ... 4.38 1.43 2.41 +14.0Cellct wt rs CLRBW ... ... ... .33 .10 .10 Celct wtA CLRBZ ... ... ... .85 .39 .49 -1.6Cellectar rs CLRB ... ... ... 2.06 .84 232 .95 -30.7Cellectis n CLLS ... ... ...dd 38.85 21.25 117 30.76 +5.5CallularBio CBMG ... ... ...dd 22.75 6.85 15 18.00 +60.0Celsion rs CLSN ... ... ...dd 6.06 1.24 248 2.65 -1.1CelsiusH n CELH ... ... ... 7.00 3.42 170 4.94 -5.9Celyad n CYAD ... ... ... 64.75 25.55 11 28.91 -32.9Cemtrx wt CETXW ... ... ... .75 .20 .27 +3.8Cemtrex rs CETX .02p ... 7 3.71 1.90 43 2.32 -9.0Cemtrx pf CETXP .58t ... ... 7.62 4.20 2 4.90 -3.1CntRsDvA CDEV ... ... ... 22.14 14.10 4030 17.38 -12.2CntrStBk CSFL .40 1.3 ... 32.27 21.77 525 31.16 +21.1CEurMed CETV ... ... ...dd 5.20 3.70 81 3.95 -15.1CentrlFedl CFBK ... ... 26 2.75 2.00 2 2.36 -14.2sCentGard lf CENT ... ... 23 43.75 30.26 51 43.83 +12.6CenGrdA lf CENTA ... ... ... 41.34 28.69 159 40.88 +8.4CntlVyCm CVCY .28 1.3 17 23.28 18.05 11 21.80 +8.0CentAl CENX ... ... 26 24.77 12.94 843 16.93 -13.8CntyBcMA CNBKA .48 .6 ... 89.40 61.95 7 77.20 -1.3CentCas CNTY ... ... 40 9.85 6.28 173 8.74 -4.3sCeragonN CRNT ... ... ... 3.74 1.64 2042 4.00 +102.0Cerecor n CERC ... ... ...dd 5.74 .46 36 4.23 +32.2Cerecor wtA CERCW ... ... ... .60 .02 .26 -14.7Cerner CERN ... ... 31 73.86 52.05 1250 60.66 -10.0CerusCp CERS ... ... ...dd 6.99 2.10 686 6.65 +96.7CescaTh rs KOOL ... ... ... 6.44 .42 2746 .50 -83.2Chaisma n CHMA ... ... ...dd 2.95 1.25 7 1.45 -14.7ChampO hrs CSBR ... ... ...dd 5.98 2.19 19 5.58 +43.8Changyou CYOU ... ... 6 30.35 17.07 326 17.81 -28.2Chantic rs BURG ... ... ... 5.15 1.81 16 3.07 +16.7CharlsCol h CTHR ... ... ...dd 1.60 .80 18 1.08 -20.4ChartInds GTLS ... ... 60 74.27 32.04 272 72.92 +55.6ChartCm n CHTR ... ... 94 408.83 250.10 3591 290.98 -13.4CharterFn CHFN .34f 1.4 24 25.64 15.81 95 24.80 +41.4ChkPoint CHKP ... ... 21 119.20 93.76 864 100.88 -2.6CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6CheckC nrs CHEK ... ... ... 24.00 3.12 193 4.25 -59.3ChckPnt n CKPT ... ... ... 10.50 2.97 7 3.22 -17.0Cheesecake CAKE 1.16 2.1 17 59.04 38.34 833 54.08 +12.2ChefsWhs CHEF ... ... 55 30.32 11.85 146 27.55 +34.4Chembio CEMI ... ... ...dd 10.45 5.70 24 10.40 +26.8ChemFinl CHFC 1.12 1.9 20 59.83 43.61 326 58.53 +9.5ChemoCntx CCXI ... ... 44 15.08 5.42 420 12.00 +101.7ChemungF CHMG 1.04 2.0 24 56.83 37.24 5 50.94 +5.9Cherokee h CHKE .20 24.5 ...dd 7.75 .62 232 .82 -57.1ChkSoup n CSSE ... ... ...dd 13.26 6.19 38 9.85 +9.4ChildPlace PLCE 2.00 1.5 31 161.65 94.95 614 136.45 -6.1Chimerix CMRX ... ... ...dd 5.94 4.17 189 4.51 -2.6ChAdvCns CADC ... ... ...dd 9.75 1.55 34 3.25 -24.4ChinAutLog CALI ... ... ... 8.77 1.50 35 2.72 -15.0ChinaAuto CAAS ... ... 7 5.90 4.04 27 4.27 -11.0ChinaBio CBPO ... ... 21 114.82 71.85 132 84.03 +6.7ChinCer rs CCCL ... ... ... 4.28 1.25 11 1.59 -33.7ChiCmCr h CCCR ... ... ... 4.00 .97 7 1.14 -17.4ChiCustR n CCRC ... ... ... 23.40 10.75 191 18.70 +9.7ChiFnOnl JRJC ... ... ...dd 4.14 1.32 13 2.06 -23.1ChinaHGS HGSH ... ... 4 4.48 1.18 60 2.28 +85.7ChnaIntNt n CIFS ... ... ... 66.10 10.81 123 19.42 -53.7ChinaJJ h CJJD ... ... ...dd 1.82 1.17 11 1.50 +21.0ChinLend h CLDC .32e 16.7 ... 6.24 1.66 16 1.92 -38.3ChinaLdg s HTHT ... ... 40 49.45 18.75 1588 48.67 +34.8ChinaNRes CHNR ... ... ... 4.23 1.88 41 2.23 -16.6ChiRecy rs CREG ... ... ... 9.39 .95 50 1.70 -39.3ChnaTcF rs CNTF ... ... ... 3.60 1.75 5 1.88 -27.4ChXDPlas CXDC ... ... 3 5.00 3.55 19 3.80 -17.4ChiCache lf CCIH ... ... ...dd 4.75 .72 114 1.26 -25.4 ChinaNt rs CNET ... ... ...dd 11.90 .90 104 2.83 +159.6ChipMOS IMOS 1.97e 12.8 20 21.98 13.49 22 15.39 -12.8ChromaDx n CDXC ... ... ... 7.24 2.86 433 3.61 -38.6ChrchllD CHDN 1.52f .5 36 314.60 173.40 58 304.10 +30.7ChuysHldg CHUY ... ... 31 31.35 18.00 107 30.20 +7.7CideraTh n CDTX ... ... ...dd 8.80 3.70 128 5.35 -21.3Cimpress CMPR ... ... ...cc 171.76 80.61 151 145.29 +21.2CinnFin CINF 2.12 3.0 20 81.98 68.28 494 70.06 -6.5Cinedigm rs CIDM ... ... ... 3.00 1.11 70 1.51 +.9sCintas CTAS 1.62f .8 36 191.91 123.42 298 192.30 +23.4Cirrus CRUS ... ... 14 66.87 34.78 566 37.94 -26.8Cisco CSCO 1.32f 3.0 22 46.37 30.36 17369 43.94 +14.7CitiTrends CTRN .32 1.1 23 32.49 17.43 111 29.15 +10.2CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0CitiusPh n CTXR ... ... ... 5.49 2.25 7 2.70 -29.0Citiz&Nthn CZNC 1.08 4.2 22 26.75 22.00 8 25.79 +7.5CtzCmtyBc CZWI .20f 1.5 17 14.43 12.73 1 13.73 +1.7CitizFst CZFC .23e .9 18 26.83 20.15 1 26.68 +11.2CitizHold CIZN .96 4.3 16 26.00 21.18 1 22.24 -3.7CitrixSy s CTXS ... ... 30 109.43 73.34 4096 106.61 +21.1CtyHld CHCO 1.84f 2.4 21 78.75 58.80 44 75.94 +12.6sCivistaBcsh CIVB .28 1.1 18 25.67 18.82 16 24.76 +12.5Civista pf CIVBP 1.63 2.0 ... 80.00 60.51 80.00 +8.2Clarus CLAR ... ... ... 8.00 5.20 44 7.40 -5.7CleanEngy CLNE ... ... ...dd 3.52 1.31 1282 2.97 +46.3ClearOne CLRO .28 4.8 ...dd 10.20 5.48 4 5.85 -34.6sClrAllCGr n CACG ... ... ... 30.58 24.95 16 30.58 +9.8ClrDvStr n YLDE ... ... ... 29.07 25.33 28.13 +1.7Cleareld CLFD ... ... 24 15.30 10.35 50 11.00 -10.2ClearsBio n CLSD ... ... ...dd 15.33 5.30 345 9.83 +40.4ClearSign CLIR ... ... ...dd 4.70 1.65 21 2.10 -41.7ClearS wt CLIRW ... ... ... 1.80 .48 .75 -25.0ClemPhr n CMTA ... ... ... 20.15 11.72 170 14.20 -25.2CleBio hrs CBLI ... ... ...dd 4.25 2.24 4 2.70 -32.7ClovisOnc CLVS ... ... ...dd 99.45 41.31 1199 42.06 -38.1CoDiagn n CODX ... ... ... 6.85 1.45 280 4.00 +51.5CoBizFncl COBZ .40f 1.8 35 23.48 15.79 102 22.08 +10.5sCoStar CSGP ... ... 94 406.88 242.76 416 410.95 +38.4CoastwayB CWAY ... ... 75 27.85 19.55 5 27.85 +31.4CocaBtl COKE 1.00 .7 34 249.54 125.08 88 134.18 -37.7CocrystP n COCP ... ... ... 6.45 1.61 467 2.56 -44.4CodaOct n CODA ... ... ... 6.56 3.28 7 3.90 -18.3Codexis CDXS ... ... ...dd 15.60 4.55 248 14.35 +71.9CdrsVlly CVLY .62b 2.0 18 33.46 22.82 4 30.37 +10.3sCoffeeH JVA ... ... 42 5.60 3.65 99 5.52 +29.7CogentC CCOI 2.08f 3.9 ...cc 54.85 35.75 266 53.45 +18.0Cognex s CGNX .18 .4 35 72.99 39.90 949 46.48 -24.0CognizTch CTSH .80 1.0 24 85.10 65.59 3741 78.25 +10.2sCohBar n CWBR ... ... ... 9.25 4.44 452 10.40 +109.3Coherent COHR ... ... 24 329.00 157.47 842 167.09 -40.8CoherusBio CHRS ... ... ...dd 17.05 8.05 472 16.35 +85.8Cohu COHU .24 1.0 33 26.17 15.55 231 24.96 +13.7CollPlant n CLGN ... ... ... 8.99 4.70 9 6.09 -32.0CllctUnv CLCT .70 4.7 11 30.82 13.50 62 14.88 -48.0Collegium n COLL ... ... ...dd 29.90 9.01 827 26.74 +44.9Colliers CIGI .10 .1 25 78.60 46.60 11 72.85 +20.7ColonyBk CBAN .20 1.3 16 19.50 11.10 0 15.90 +8.9ColBnkg COLB 1.04f 2.4 22 48.06 35.67 226 43.16 -.6ColumFn n CLBK ... ... ... 17.73 15.30 460 17.31 +12.3ColuSprtw COLM .88 1.0 32 93.22 54.54 208 92.62 +28.9Colmbus CMCO .20f .5 ...cc 44.55 24.14 80 43.03 +7.6comScore n SCOR ... ... ... 25.00 23.26 173 24.75 +1.1Comcast s CMCSA .76 2.3 15 44.00 30.43 32371 32.38 -18.8CommScpe COMM ... ... 31 41.60 26.29 1372 30.24 -20.1CmcBMO CBSH .94f 1.4 20 67.42 49.43 376 65.39 +17.1CmcBc pfB CBSHP 1.50 5.8 ... 27.65 25.00 2 25.85 -1.9CmclVehcl CVGI ... ... 33 13.90 5.55 150 7.80 -27.0CommSys JCS .16 3.9 ...dd 4.83 3.18 9 4.06 +14.0CmtyBkTr ESXB ... ... 24 10.00 7.65 14 9.45 +16.0CmtyFinCp TCFC .40 1.1 20 40.69 32.06 12 36.80 -3.9CommuFt n CFBI ... ... ... 15.00 10.95 3 11.16 -3.8CmtyHlt rt CYHHZ ... ... ... .05 .01 306 .01 +42.9CmtyTrBc CTBI 1.32 2.6 18 52.62 40.33 28 50.60 +7.4CmtyWest CWBC .20f 1.7 17 12.97 10.00 29 11.65 +9.4sCommVlt CVLT ... ... ... 71.45 48.35 457 71.60 +36.4Compugn CGEN ... ... ...dd 5.00 2.25 190 3.88 +55.0CmptrPr CPSI .40 1.2 53 34.60 27.60 112 33.10 +10.1CmpTask CTG .24 3.3 ... 9.62 4.90 47 7.23 +41.8CmstkH rs CHCI ... ... ... 6.58 1.20 53 3.32 +95.3Comtech CMTL .40 1.3 26 34.61 17.11 201 31.80 +43.8ConatusPh CNAT ... ... ...dd 7.95 3.22 3080 5.03 +8.9ConcertPh CNCE ... ... ...dd 30.71 12.67 151 19.60 -24.2Conformis n CFMS ... ... ...dd 5.73 1.15 218 1.34 -43.7ConiferH n CNFR ... ... ...dd 7.45 5.00 0 6.10 +5.2Conmed CNMD .80 1.1 25 73.45 47.41 118 72.46 +42.2Conns CONN ... ... 53 37.95 16.50 1023 35.95 +1.1ConnectOne CNOB .30 1.2 23 31.40 21.04 141 25.95 +.8ConnWtrSv CTWS 1.25f 1.9 40 69.72 48.86 51 64.76 +12.8ConsolCom CNSL 1.55 12.1 ... 22.17 10.31 732 12.77 +4.8ConsolWtr CWCO .34 2.7 37 15.35 11.20 17 12.65 +1.1ConstAlph n CNAC ... ... ... 9.98 9.55 280 9.95 +2.1ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6ConstAlp un CNACU ... ... ... 11.21 8.22 1 10.50 +3.1ConstAl rt CNACR ... ... ... .95 .25 2 .33 +6.5ConstPrt n ROAD ... ... ... 13.24 10.86 171 12.70 +5.0ConsuPtf CPSS ... ... 6 4.91 3.27 28 4.35 +4.8ContraFect CFRX ... ... ... 2.31 .80 91 1.88 +86.1ContraV rs CTRV ... ... ... 6.60 1.30 324 1.59 -44.8Control4 CTRL ... ... 41 35.99 18.32 150 25.04 -15.9ConvrgOn n CVON .02p ... ... 10.83 8.01 557 9.57 -4.1ConvrOn wt CVONW ... ... ... .75 .28 .68 Copart s CPRT ... ... 37 58.00 30.30 1147 57.61 +33.4CorbusPhm CRBP ... ... ...dd 9.96 5.05 417 6.05 -14.8Corcept CORT ... ... 18 25.96 10.40 665 18.85 +4.4CoreMrk s CORE .40 1.9 25 38.20 17.10 289 20.76 -34.3Corium CORI ... ... ...dd 13.93 6.77 391 9.39 -2.3CorOnDem CSOD ... ... ...dd 51.95 33.24 519 51.16 +44.8CorrevPh g CORV ... ... ...dd 4.84 1.29 2.33 +50.3Corvel CRVL ... ... 28 61.20 44.81 43 50.33 -4.9CorvusPh n CRVS ... ... ...dd 17.64 7.42 49 12.89 +24.4sCostco COST 2.28f 1.1 29 204.89 150.00 1381 204.88 +10.1CountrP rs CPAH ... ... ...dd 7.30 1.75 17 2.45 -23.7CountyBcp ICBK .28 1.1 15 33.94 23.30 14 26.13 -12.2sCoupaSft n COUP ... ... ...dd 62.24 28.52 1173 62.07 +98.8sCovenant CVTI ... ... 38 33.36 15.86 262 33.87 +17.9CowenInc s COWN ... ... 40 18.25 11.63 245 14.90 +9.2Cowen27 n COWNZ 1.84 7.4 ... 26.24 24.76 24 24.96 -2.9CrackerB CBRL 5.00f 3.1 18 179.12 141.75 351 163.44 +2.9CraftBrew BREW ... ... 33 20.40 16.50 130 19.60 +2.1Cray Inc CRAY ... ... 73 28.60 17.20 226 27.10 +12.0CreditAcc CACC ... ... 17 377.82 231.59 68 365.15 +12.9CSVixMd rs TVIZ ... ... ...q 18.12 7.93 2 8.53 -4.9CSVixST rs VIIX ... ... ...q 23.92 10.84 67 13.52 +14.8CSSilvCC SLVO .58e 7.5 ...q 8.63 7.28 3 7.78 -1.5CSGoldCvC GLDI .55e 6.2 ...q 9.49 8.55 5 8.84 -2.1CSVS3xInSlv DSLV ... ... ...q 34.67 20.03 480 22.80 -3.4CSVS3xInG DGLD ... ... ...q 55.21 37.83 99 44.57 +2.2CS VS3xGld UGLD ... ... ...q 12.72 9.19 401 10.43 -6.4CSVIVxMT ZIV ... ... ...q 94.42 60.60 65 77.56 -12.5CrS Crd n USOI 2.45e 8.8 ... 33.00 21.21 6 28.00 +5.1CS VSSilv USLV ... ... ...q 14.96 9.03 1817 10.62 -8.5sCree Inc CREE ... ... ...dd 49.99 20.50 1253 49.72 +33.9Cresud CRESY .45e 2.5 ... 23.69 15.53 208 17.73 -19.7Criteo SA CRTO ... ... 23 53.79 21.00 1016 29.39 +12.9sCrocs CROX ... ... ...dd 19.20 7.14 789 19.34 +53.0CronosGp n CRON ... ... ... 10.39 5.12 4474 6.77 -11.2CrssCtryHl CCRN ... ... 21 14.65 9.07 335 11.78 -7.7CrownCfts CRWS .32 5.7 11 8.05 5.40 167 5.65 -12.4CryoPrt wt CYRXW ... ... ... 6.77 1.32 5.17 -5.2CryoPort rs CYRX ... ... ...dd 13.99 4.01 445 13.71 +59.6Ctrip.com s CTRP ... ... 30 60.65 40.13 7961 50.31 +14.1CueBioph n CUE ... ... ... 17.99 10.30 206 14.24 +22.4CumbldPh CPIX ... ... ...dd 7.96 5.53 24 6.16 -16.3Curis rs CRIS ... ... ... 11.35 2.07 170 2.35 -32.9Cutera CUTR ... ... 46 56.05 22.65 271 45.95 +1.3Cyanotch h CYAN ... ... ...dd 5.78 3.25 1 4.13 +5.8CybrOpt CYBE ... ... ...cc 25.69 11.35 57 19.00 +26.7sCyberArk CYBR ... ... 90 65.34 39.34 323 65.56 +58.4Cyclacel pf CYCCP .60 9.2 ... 8.75 5.11 2 6.50 -12.2Cyclacel rs CYCC .15p ... ...dd 4.56 1.28 234 1.47 -15.5CymaBay CBAY ... ... ...dd 15.59 4.25 1396 12.99 +41.2CypSemi CY .44 2.5 29 18.87 12.50 4635 17.36 +13.9Cyren Ltd CYRN ... ... ...dd 3.15 1.35 16 2.85 +14.0CyrusOne CONE 1.84 3.1 92 65.73 43.49 573 58.59 -1.6CytRx rs CYTR ... ... ... 5.99 1.23 201 1.33 -21.3Cytokinetic CYTK ... ... ...dd 15.95 6.75 306 9.05 +11.0CytomX n CTMX ... ... ...dd 35.00 13.00 498 24.67 +16.9Cytori wt CYTXW ... ... ... .50 .01 .04 +218.2CytoriTh rs CYTX ... ... ... 12.10 2.07 25 2.37 -21.5Cytosorbnt CTSO ... ... ... 11.95 3.30 177 11.50 +76.9D -:DBV Tech DBVT ... ... ... 50.57 20.08 48 21.32 -13.3DFB Hlt n DFBH ... ... ... 9.70 9.70 305 9.70 DFB Hlt un DFBHU ... ... ... 10.20 10.00 5 10.12 +1.2DHX Mda n DHXM .08 ... 29 6.05 2.49 2.60 -26.8DLH Hldgs DLHC ... ... 51 6.83 4.99 1 5.57 -9.6DMC Globl BOOM .08 .2 ...dd 46.50 12.40 79 43.75 +74.7DNB Fncl DNBF .28 .8 16 37.15 30.00 22 36.00 +6.8DSP Gp DSPG ... ... ...cc 13.95 10.80 128 12.05 -3.6DXP Ent DXPE ... ... 40 43.21 24.86 55 39.85 +34.8DailyJourn DJCO ... ... ...cc 250.95 195.00 0 228.84 -.6Daktronics DAKT .28 3.3 37 10.86 7.85 231 8.52 -6.7DareBio rs DARE ... ... ... 12.40 .74 722 1.33 -38.5DarioHlth DRIO ... ... ... 3.64 1.32 37 1.51 -5.7DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2DasanZ rs DZSI ... ... ...dd 11.75 5.45 11 10.21 +10.3Daseke n DSKE ... ... ... 14.52 8.16 436 9.99 -30.1Daseke wt DSKEW ... ... ... 2.08 .93 1.90 -6.9Data IO DAIO ... ... 21 16.49 6.04 26 7.05 -41.4Datawatch DWCH ... ... ...dd 12.65 7.40 57 9.30 -2.1DaveBuster PLAY ... ... 19 70.15 37.85 9414 55.82 +1.2DavidsT g n DTEA ... ... ...dd 6.45 3.20 90 3.90 DavSelFn n DFNL ... ... ... 25.62 21.15 12 24.39 +1.8DavSelEq n DUSA ... ... ... 25.32 20.62 9 24.54 +4.9DavSelW n DWLD ... ... ... 28.88 21.90 89 27.31 +4.1DawsonGeo DWSN .05p ... ...dd 8.11 3.52 120 7.79 +64.6Deciphera n DCPH ... ... ... 42.78 15.15 319 38.48 +69.7DelFriscos DFRG ... ... ...dd 18.85 11.70 207 13.10 -14.1DelTaco TACO ... ... 11 15.99 10.00 326 13.04 +7.6DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1DelmarPh n DMPI ... ... ... 2.84 .78 252 .87 -20.2DeltaTch h DELT ... ... ... 4.70 .91 104 1.12 +5.7DenaliTh n DNLI ... ... ... 25.79 14.72 517 18.75 +19.9Dennys DENN ... ... 29 17.75 10.87 178 15.78 +19.2Dentsply XRAY .35 .8 ...dd 68.98 41.64 2127 44.18 -32.9Depomed DEPO ... ... ...dd 11.27 4.31 625 6.93 -13.9Dermira DERM ... ... ...dd 31.59 6.98 632 9.95 -64.2DescSys DSGX ... ... 91 31.40 23.40 34 31.00 +9.2DestMatrn DEST .80 24.0 ...dd 4.97 1.02 171 3.34 +12.5Dest XL DXLG ... ... ...dd 2.75 1.45 70 1.85 -15.9Deswell DSWL .28 8.8 ...dd 3.64 1.94 64 3.20 +17.6Determine DTRM ... ... ...dd 3.62 1.23 55 1.70 -5.6sDexCom DXCM ... ... ...dd 95.85 42.62 1240 98.78 +72.1DiamHill DHIL 7.00e ... 14 219.90 183.34 15 199.88 -3.3DiambkEn FANG .13p ... 23 138.14 82.77 1803 118.88 -5.8DianaCnt rs DCIX ... ... ...dd 3161.09 1.31 214 1.57 -61.3DicernaPh DRNA ... ... ...dd 15.80 2.69 667 12.50 +38.4DifferBr rs DFBG ... ... ...dd 2.20 .70 5 .95 DiffusP hn DFFN ... ... ...dd 3.04 .42 1527 .56 -53.0DigiIntl DGII ... ... 43 12.50 8.50 49 12.00 +25.7Digimarc DMRC ... ... ...dd 41.75 22.85 85 28.85 -20.2Digirad DRAD .22 12.9 ...dd 4.45 1.25 38 1.70 -34.0DigitalAlly DGLY ... ... ...dd 4.95 1.70 8 2.50 -5.7DigitlTurb APPS ... ... ...dd 2.59 .95 1260 1.88 +5.0DimeCBc DCOM .56 2.8 19 22.65 17.75 111 20.10 -4.1Diodes DIOD ... ... 38 37.37 23.51 252 35.81 +24.9DiscIncA DISCA ... ... 12 27.92 15.99 5826 24.02 +7.3DiscIncB DISCB ... ... 14 48.85 19.25 0 27.25 +9.9DiscIncC DISCK ... ... 12 27.15 14.99 4204 22.82 +7.8DishNetw h DISH ... ... 15 66.50 28.80 2692 32.38 -32.2Diversicre DVCR .22 3.1 18 12.25 6.45 21 7.00 -30.1DivrsRest SAUC ... ... 2 3.33 1.12 6 1.23 -23.1tDixieGrp DXYN ... ... ...dd 5.21 2.35 7 2.33 -39.6sDocuSign n DOCU ... ... ... 60.45 37.00 2396 61.82 +55.6DgssInt A n DOGZ ... ... ... 6.40 3.55 15 4.41 -25.3DollarTree DLTR ... ... 12 116.65 65.63 4555 86.59 -19.3 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Wednesday, June 13, 2018

PAGE 71

DolphnEnt n DLPN ... ... ... 5.77 2.47 12 3.26 -9.4DolphEnt wt DLPNW ... ... ... .80 .36 .41 -25.5DonegalA DGICA .57f 4.0 25 18.25 13.28 39 14.22 -17.8DonegalB DGICB .50f 3.6 27 15.91 12.85 1 13.80 -9.3DorchMin DMLP 1.41e 7.4 19 20.93 13.90 107 19.00 +25.0Dorman DORM ... ... 23 83.60 56.36 100 69.75 +14.1DovaPh n DOVA ... ... ... 37.00 16.98 274 28.99 +.7DragVic n LYL ... ... ... 14.99 3.09 5 3.64 -16.5DrprOkw n DOTA ... ... ... 10.00 9.71 1 9.96 +1.8DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3DrprOk rt DOTAR ... ... ... .65 .30 4 .50 DrpOkwd un DOTAU ... ... ... 10.85 10.07 10.70 +1.6DropCar rs DCAR ... ... ... 13.52 1.42 103 1.49 -63.5Dropbox n DBX ... ... ... 34.83 27.75 2643 30.83 +8.3DryShips s DRYS .14e ... 1 79.80 .98 655 4.29 +21.5DuluthH n DLTH ... ... 28 21.77 15.13 215 19.14 +7.2Dunkin DNKN 1.39 2.0 29 68.45 50.89 830 67.94 +5.4DurectCp DRRX ... ... ...dd 2.55 .75 558 2.14 +132.1Dynasil DYSL ... ... 9 2.06 1.09 10 1.48 +25.4Dynatronic DYNT ... ... ...dd 3.55 2.10 2 3.00 +4.0DynavaxT DVAX ... ... ...dd 24.45 7.20 1392 15.95 -14.7E -:E-Trade ETFC ... ... 25 66.46 36.09 2544 64.52 +30.2eBay s EBAY ... ... 27 46.99 33.89 8573 40.45 +7.2eBay56 n EBAYL 1.50 5.7 ... 27.47 25.00 44 26.34 -2.2EDAP TMS EDAP ... ... ... 4.25 2.07 990 3.32 +15.7eHealth EHTH ... ... ...dd 28.59 13.61 94 22.78 +31.1EMC Inc s EMCI .88 3.3 19 32.19 24.51 39 26.70 -6.9tENDRA n NDRA ... ... ... 5.88 1.57 48 1.61 -66.9ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0ENGlobal ENG ... ... 5 1.47 .73 26 1.30 +48.9ESSA Bcp ESSA .36 2.3 24 16.80 14.16 12 15.76 +.6EtfLonCanc CNCR ... ... ... 32.32 21.09 53 26.66 +12.1EtfAlpSmC SMCP ... ... ...q 27.10 23.22 0 27.09 +3.8EtfValidea VALX ... ... ...q 30.40 26.27 0 30.40 +4.8IsectPsGr ef PMPT ... ... ... 28.26 24.69 1 26.90 -1.2EVO Pay n EVOP ... ... ... 22.61 19.00 357 20.00 +5.2EXFO g EXFO ... ... ...dd 5.35 3.30 6 3.45 -20.7eXp Wrld n EXPI ... ... ...dd 19.00 14.05 55 14.56 -5.4EagleBncp EGBN ... ... 18 69.80 46.20 44 61.60 +6.4EagBcMT EBMT .36 1.8 16 21.95 17.35 3 19.55 -6.7EagleBkS rs EGLE ... ... ...dd 5.96 4.18 368 5.83 +30.1EaglFnB n EFBI .22p ... ... 19.57 14.50 16.06 -.7EaglePhm EGRX ... ... 37 84.20 45.05 257 74.39 +39.3EstWstBcp EWBC .80 1.1 21 73.98 52.86 543 70.87 +16.5EastrAcq n EACQ ... ... ...cc 10.35 9.25 10.25 +1.5EastrAc wt EACQW ... ... ... .97 .27 .73 +22.7Easterly un EACQU ... ... ... 11.05 9.97 10.45 -2.6EasternCo EML .44 1.4 42 31.50 24.00 3 30.35 +16.1EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9EastsDist n EAST ... ... ... 7.75 3.35 4 7.33 +81.9EV StkNx s EVSTC ... ... ... 100.02 49.99 100.02 +100.0EV GlInBu s EVGBC ... ... ... 100.02 49.98 99.98 +100.0EV 5-15Mu s EVLMC ... ... ... 50.03 49.97 49.97 EV DivCrd s OKDCC ... ... ... 100.10 50.00 100.06 +99.9Ebix Inc s EBIX .30 .4 25 87.50 52.80 189 75.80 -4.4Echelon rs ELON ... ... ...dd 6.57 4.07 3 4.28 -22.7EchoGLog ECHO ... ... 72 32.95 13.00 344 30.20 +7.9tEchoStar SATS ... ... 13 62.50 46.68 425 46.00 -23.2Eco-StimE ESES ... ... ...dd 1.74 .76 9 .82 -34.9EcologyEn EEI .40 3.0 ...dd 14.45 10.25 8 13.15 +25.2EdgeTher n EDGE ... ... ...dd 17.77 .84 548 .96 -89.8Edgewater EDGW ... ... ...dd 7.30 4.25 13 5.24 -16.0EditasM n EDIT ... ... ...dd 45.02 14.04 1242 36.01 +17.2EducDevel EDUC .40f 2.1 32 27.93 9.25 43 18.95 eGain EGAN ... ... ...dd 14.13 1.50 253 13.30 +153.3EgaletCp EGLT ... ... ...dd 2.95 .42 1443 .51 -49.4EigerBio rs EIGR ... ... ...dd 18.00 6.10 173 15.05 +7.98Point3E n CAFD 1.12 9.0 13 15.92 11.69 565 12.43 -18.3EksoBio n EKSO ... ... ...dd 4.77 1.02 618 1.86 -12.7ElPolLoc h LOCO ... ... 67 14.85 9.05 176 10.80 +9.1ElbitIm rs EMITF ... ... ... 3.24 1.90 6 2.08 -26.9ElbitSys ESLT 1.76 1.4 20 153.13 111.01 44 124.52 -6.6sEldorRsts ERI ... ... 60 45.95 18.80 1783 45.90 +38.5ElectSci ESIO ... ... 9 27.72 7.50 1103 18.48 -13.8ElectroSen ELSE ... ... 33 5.24 2.96 4.01 -1.0ElectArts EA ... ... 31 140.54 99.63 2874 139.78 +33.0EFII lf EFII ... ... ... 50.98 25.28 499 34.99 +18.5ElmiraSB ESBK .92b 4.5 17 20.45 18.00 0 20.40 +4.7sEloxxPh n ELOX ... ... ... 19.50 11.11 294 20.59 +80.6EltekLtd rs ELTK ... ... ... 8.95 2.65 1 4.07 -.3EmclaireF EMCF 1.12 3.3 17 35.77 26.50 2 34.23 +12.8Emcore EMKR 1.50e ... ...cc 12.20 4.40 158 5.45 -15.5EmmisC rs EMMS ... ... 1 5.84 2.44 1 5.65 +60.5EmpirRst rs NYNY ... ... ...dd 30.98 15.88 13 20.15 -25.4EnantaPh ENTA ... ... 65 122.43 29.56 327 114.37 +94.9EncoreCap ECPG ... ... 11 52.00 37.30 258 38.70 -8.1EncorW WIRE .08 .2 16 58.70 37.30 87 49.60 +2.0Endo Intl ENDP ... ... ...dd 12.54 5.27 11359 8.50 +9.7sEndocyte ECYT ... ... ...dd 14.99 1.17 1835 14.69 +243.2Endologix ELGX ... ... ...dd 6.50 3.75 258 6.38 +19.3EndurIntl EIGI ... ... ...dd 9.50 6.95 1023 9.15 +8.9Energous WATT ... ... ...dd 33.50 6.91 524 16.38 -15.8EngyFocus EFOI ... ... ...dd 3.46 1.51 2 2.33 -4.9EnrgyRec ERII ... ... ...cc 11.30 6.13 173 8.69 -.7EnrgXXi hn EGC ... ... ...dd 24.37 3.41 184 7.89 +37.5Enphase ENPH ... ... ...dd 6.37 .76 5121 4.50 +86.7EnsignGp s ENSG .18 .5 30 38.45 18.75 174 37.26 +67.8EnstarGp ESGR ... ... 19 237.30 180.50 29 213.60 +6.4EntegraFn ENFC ... ... 23 30.70 22.00 25 28.25 -3.4sEntegris ENTG .28 .7 33 39.05 21.78 894 38.85 +27.6EntBcpMA EBTC .58 1.5 22 44.14 30.00 15 39.86 +17.1EntFinSv EFSC .44 .8 20 57.05 36.65 69 55.30 +22.5Epizyme EPZM ... ... ...dd 21.40 9.30 334 16.05 +27.9ePlus s PLUS ... ... 24 97.75 67.65 82 93.50 +24.3Equinix EQIX 9.12f 2.3 ...cc 495.35 370.79 504 405.33 -10.6EquitFin n EQFN .20p ... ... 10.95 9.90 10.60 -2.8EqtyBcsh n EQBK ... ... 26 41.39 29.66 58 40.39 +14.1Ericsson ERIC .13e 1.7 ... 8.05 5.52 5809 7.44 +11.4ErieInd ERIE 3.36 2.9 29 129.73 106.63 70 117.55 -3.5ErytechP n ERYP ... ... ... 30.56 17.50 0 18.33 -16.8Escalade ESCA .50 3.5 15 14.60 11.65 4 14.20 +15.4Esperion ESPR ... ... ...dd 82.68 32.60 700 40.09 -39.1sEsqFnHld n ESQ ... ... ... 26.73 14.51 33 25.88 +31.1EssaPh gs EPIX ... ... ... 14.98 2.00 3 3.73 -14.8Essendant ESND .56 4.1 ...dd 18.30 7.20 211 13.78 +48.7EstreAm n ESTR ... ... ... 13.38 8.39 2 9.14 +5.8EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3Etsy n ETSY ... ... 49 34.22 13.12 1269 33.22 +62.4EuroTech CLWT ... ... ... 8.45 2.00 546 7.65 +131.1Euronet EEFT ... ... 20 101.07 70.67 301 85.82 +1.8Euroseas rs ESEA ... ... ... 2.73 1.21 68 1.54 -9.6EveloBio n EVLO ... ... ... 16.75 13.45 111 14.11 -13.2Ever-Glory EVK ... ... 8 4.50 1.96 3.95 +68.1sEverbrdg n EVBG ... ... ...dd 48.49 21.56 761 50.19 +68.9EvrspnTc n MRAM ... ... ...dd 25.39 6.40 103 8.16 +8.8EvineLive EVLV ... ... ... 1.62 .76 244 1.20 -14.3EvofemBio EVFM ... ... ...dd 12.56 .30 65 3.63 +86.2Evogene EVGN ... ... ...dd 5.75 2.66 11 3.29 +7.2EvokePhm EVOK ... ... ...dd 4.09 1.85 86 2.72 +20.4Evolus n EOLS ... ... ...dd 39.50 6.75 678 27.07 +135.4EvolvgSys EVOL .44 13.8 9 5.85 3.16 4 3.20 -31.9ExOne XONE ... ... ...dd 13.55 6.16 117 7.04 -16.2sExactSci h EXAS ... ... ...dd 67.50 31.04 1865 66.72 +27.0ExelaTch n XELA ... ... ...dd 10.00 4.15 477 5.20 +1.0Exelixis EXEL ... ... 24 32.50 18.25 2374 19.28 -36.6ExlSvcHld EXLS ... ... 43 64.34 51.89 152 59.20 -1.9Expedia EXPE 1.20 1.0 57 161.00 98.52 1220 124.39 +3.9sExpdIntl EXPD .90f 1.2 27 77.62 54.32 1106 78.03 +20.6Exponent s EXPO ... ... 60 52.63 28.48 399 49.45 +39.1ExpScripts ESRX ... ... 10 85.07 55.80 2989 79.17 +6.1ExtrOilGs n XOG ... ... ... 17.42 10.28 1595 15.42 +7.8ExtrmNet EXTR ... ... ...dd 15.55 8.10 2356 9.24 -26.2EyePtPh EYPT ... ... ...dd 2.88 .93 451 2.09 +93.5EyegatePh EYEG ... ... ... 1.47 .29 169 .55 -49.1Eyegate wt EYEGW ... ... ... .22 .06 .18 +20.0Eyenovia n EYEN ... ... ...dd 10.74 7.32 0 8.02 -19.2Ezcorp EZPW ... ... 18 15.10 7.55 487 13.30 +9.0F -:F5 Netwks FFIV ... ... 23 179.62 114.63 513 177.57 +35.3FAT Br n FAT .12p ... ... 13.99 5.54 5 7.46 -16.4FC GlbRlty FCRE ... ... ... 1.68 .65 204 .74 -18.7FFBW n FFBW ... ... ... 12.50 10.30 1 11.01 -.1FLIR Sys FLIR .64 1.2 32 55.72 33.95 685 54.26 +16.4FNB Bnc s FNBG .52 1.4 ... 39.45 25.52 24 37.59 +3.0FNCB Bc n FNCB .04p ... ... 10.00 8.01 11 8.82 -4.6FRP Hldgs FRPH ... ... 20 59.95 41.90 39 59.45 +34.4FS Bncp FSBW .56f .9 13 61.50 42.77 7 60.49 +10.8FSB Bcp n FSBC ... ... ... 18.23 14.60 0 17.63 +3.7FTD Cos FTD ... ... ...dd 20.65 3.46 174 5.88 -18.2Facebook FB ... ... 36 195.32 144.56 11206 192.40 +9.0FDaves DAVE ... ... ...dd 9.65 3.38 62 6.45 -1.5Fanhua FANH .65e 1.9 58 36.04 8.21 226 34.26 +58.5FarmerBrs FARM ... ... ...dd 35.05 23.60 55 30.75 -4.4FarmMer s FMAO .52 1.3 23 46.00 24.44 3 41.51 +1.7FarmCB FFKT .50 .9 22 55.05 32.60 16 53.70 +39.5FarmersNB FMNB .28 1.8 19 16.50 12.80 28 16.00 +8.5FaroTech FARO ... ... ...dd 65.35 32.25 82 55.30 +17.7Fastenal FAST 1.48 2.8 26 58.74 39.79 2430 53.48 -2.2FateThera FATE ... ... ...dd 14.45 2.52 594 11.77 +92.6Fauquier FBSS .48 2.3 41 22.25 17.24 20.81 -5.0FedNatHld FNHC .32 1.4 20 24.37 9.78 55 22.08 +33.3FedlStAc n FSAC ... ... ...dd 9.84 9.65 0 9.84 +1.3FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3FedlStA un FSACU ... ... ...dd 10.50 9.53 0 10.32 +.7FenncPhr n FENC ... ... ... 14.99 7.55 60 10.56 +5.4tFerrogl n GSM .16 1.6 ... 17.61 10.00 1802 10.00 -38.3Fibrocll rs FCSC ... ... ... 23.18 2.21 497 2.40 -25.0FibroGen FGEN ... ... ...dd 63.00 27.85 321 58.25 +22.9FidD&D n FDBC .96 1.6 ... 61.65 33.09 9 60.35 +46.1sFidNasdIdx ONEQ 2.29e .8 ...q 302.67 239.20 27 302.90 +11.7FidelSo LION .48 1.9 17 25.93 20.28 120 25.51 +17.0FidusInvst FDUS 1.56a 11.0 9q 17.49 12.63 112 14.22 -6.3FidsInv23 n FDUSL 1.47 5.7 ... 28.00 24.85 6 25.79 +3.2FiestaRst FRGI ... ... ...dd 27.90 15.50 155 25.90 +36.3FifthThird FITB .64 2.0 10 34.67 24.58 7509 31.28 +3.1FifthT pf FITBI 1.66 6.0 ... 30.90 27.00 25 27.45 -3.751job JOBS ... ... ...dd 114.63 42.57 411 109.33 +79.7FinTcII n FNTE ... ... ... 11.76 9.70 3 10.00 +.8FinTcII wt FNTEW ... ... ... 1.95 .95 1.25 -9.4FinTcII un FNTEU ... ... ... 11.24 10.17 10.42 -.8FinclEngin FNGN .32 .7 51 44.95 24.45 373 44.85 +48.0FnclInst FISI .96 2.9 16 34.10 25.65 30 32.95 +5.9Finisar FNSR ... ... 15 28.99 14.25 3761 17.99 -11.6FinLine FINL .46 3.4 30 15.28 6.90 1341 13.48 -7.2FinjanH FNJN ... ... 3 4.06 1.66 120 2.90 +34.3FireEye FEYE ... ... ...dd 19.36 13.40 1401 17.39 +22.5FstBcpME FNLC .96 3.4 16 32.33 25.00 6 28.57 +4.9FtBcpNC FBNC .40f 1.0 24 42.94 29.59 75 41.56 +17.7FstBcMiss FBMS .20f .6 21 35.70 26.05 19 34.65 +1.3FstBkNJ FRBA .12 .9 30 14.95 11.15 43 13.40 -3.2FstBusey rs BUSE .80f 2.5 22 33.22 27.33 103 32.35 +8.0FBusnFn s FBIZ .56 2.1 19 26.95 20.57 6 26.15 +18.2FrstCap FCAP .92 2.5 18 43.02 29.81 3 36.82 +.2sFtChoBc n FCBP ... ... ... 29.64 27.17 53 29.25 +5.4FCtzBA FCNCA 1.40 .3 21 463.44 323.74 51 430.80 +6.9FCmtyBsh FCBC .72a 2.1 22 36.09 24.02 24 33.76 +17.5FCmtyCp FCCO .40 1.7 24 24.87 18.90 21 24.10 +6.6FtConnBcp FBNK .68f 2.6 20 28.50 23.25 15 26.10 -.21stCnstBn FCCY .24 1.1 17 22.53 16.15 13 21.45 +17.2FstDeFn FDEF 1.20 1.9 17 64.59 47.01 33 63.08 +21.4FFnclOH FFBC .76 2.3 21 33.70 22.80 217 32.60 +23.7FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7FstFnBksh FFIN .84f 1.6 28 56.35 37.31 214 53.75 +19.3FstFnIN THFF 1.02 2.3 19 52.35 39.55 19 43.55 -4.0FstFnNwst FFNW .32f 1.5 23 21.82 13.13 35 20.69 +33.4FstFound s FFWM ... ... 24 20.43 15.88 435 19.80 +6.8FstGtyBc n FGBI .64b 2.3 ... 29.50 22.34 9 27.30 +9.2FsHawaii n FHB .96 3.1 ... 32.36 26.30 1255 30.61 +4.9FIntntBcp INBK .24 .7 14 42.40 26.30 60 33.75 -11.5FIntBc26 n INBKL 1.50 5.9 ... 27.05 24.75 0 25.59 -3.5FstIntBc A FIBK 1.12 2.6 20 44.95 33.33 200 43.20 +7.9FstMerch FRME .88f 1.9 20 49.19 37.09 107 46.83 +11.3FstMidIll FMBH .68a 1.7 17 42.03 30.01 31 39.69 +3.0FMidBc FMBI .44 1.7 20 27.40 20.50 531 26.32 +9.6FstNwBc n FNWB ... ... 45 18.35 15.04 19 16.10 -1.2FstSavFin FSFG .60 .9 19 80.01 50.50 7 70.36 +23.4 FstSolar FSLR ... ... 33 81.72 35.33 8215 53.85 -20.21stSource SRCE .96f 1.7 20 56.42 44.59 36 55.01 +11.2FTNDXTc QTEC .58e .7 ...q 83.42 61.64 123 80.99 +12.6FtTr AbsRet FAAR .84e ... ... 34.79 27.00 10 29.33 FT RisDv n SDVY .11e .5 ... 22.04 19.62 21.72 +3.4FT AsiaPc FPA 1.01e 2.8 ...q 38.10 32.24 5 35.45 -.7FT Europe FEP .65e 1.6 ...q 42.49 34.45 269 40.66 +4.1FT LatAm FLN 2.01e 10.9 ...q 23.27 17.33 25 18.42 -9.8FT Brazil FBZ 1.62e 12.4 ...q 18.24 11.90 42 13.10 -15.6FT China FCA .68e 2.1 ...q 34.79 22.88 1 33.06 +11.3FT Japan FJP .77e 1.3 ...q 63.38 51.72 35 58.38 -2.6FT SKorea FKO .59e 2.1 ...q 32.08 26.10 28.67 -2.9FT DevMkt FDT .96e 1.5 ...q 67.22 54.77 336 63.72 +2.1FT EmMkt FEM .64e 2.3 ...q 31.32 22.90 231 28.17 +1.0FT Germny FGM 1.04e 2.1 ...q 55.51 42.81 3 50.26 -1.8FT Canada FCAN .29e 1.1 ...q 27.35 22.41 1 26.90 +1.4FT UK FKU 1.57e 3.6 ...q 43.39 35.33 0 43.09 +8.1FT Switzld FSZ .78e 1.5 ...q 56.74 48.28 3 53.30 +1.1FT HKong FHK 2.82e 6.6 ...q 46.25 36.40 0 42.87 +1.0FT IndNif50 FTW 1.47e 3.8 ...q 39.68 34.78 39.03 +8.8FT EmMSC FEMS 1.65e 4.0 ...q 47.47 36.24 80 41.42 -4.4FTDvMkSC FDTS .97e 2.2 ...q 48.51 37.50 2 44.45 +.1FT EurzAlp FEUZ .50e 1.1 ...q 48.43 38.64 9 44.57 +1.5FstT BICK BICK .34e 1.1 ...q 33.60 25.37 1 29.71 -1.6FtTrInOp n FCEF .36 1.6 ... 23.93 20.04 2 21.86 -.8FtTrMun n MCEF ... ... ... 19.39 17.65 2 17.85 -4.7FtTrOpp n FIXD 1.52 3.1 ... 52.92 48.74 31 49.16 -3.1FTNsdGrid GRID .19e .4 ...q 53.73 43.00 1 50.63 -.7FTMltAInc MDIV 1.20e 6.5 ...q 19.49 17.60 98 18.53 -2.5FTNsqTDv TDIV .86e 2.3 ...q 38.44 30.93 52 37.24 +5.8FTLwDOpp LMBS 1.41 2.8 ...q 52.32 50.98 371 51.20 -.9FTIntlMltA YDIV .99e 5.6 ...q 19.83 17.48 5 17.62 -5.4FT BuyInc FTHI .96 4.2 ...q 24.00 21.53 6 23.09 -.9FT StratInc FDIV 2.34 4.8 ... 52.20 46.89 8 49.23 -3.7FT HdgBuy FTLB .66 2.9 ...q 23.65 21.34 3 22.75 -1.3FTEnhSht FTSM 1.11 1.8 ...q 60.09 59.92 453 60.02 +.1FT RisDiv RDVY .40e 1.3 ...q 32.00 26.51 77 31.19 +4.4FT SSICv FCVT .48a 1.6 ...q 32.38 27.04 35 30.64 +6.9FT DWF5 FV .18e .6 ...q 31.03 24.61 144 30.84 +11.9FT AmIndR AIRR .08e .3 ...q 28.40 22.38 68 27.14 -1.0sFT AI Rob n ROBT .07p ... ... 30.74 28.50 5 30.67 +6.7FT US Eq RNDV .35e 1.6 ... 23.04 19.30 22.03 +1.6FT SmCap RNSC .22e 1.0 ... 22.93 19.03 2 22.86 +6.2FT MdCap RNMC .19e ... ... 22.75 19.19 3 22.50 +3.6FT LgCap RNLC .18e ... ... 23.11 19.67 2 22.39 +2.8FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0FT DevInt RNDM .45e ... ... 55.12 48.94 1 52.02 -.3FTNsTrn ef FTXR .33e 1.3 ... 27.65 22.24 24.88 -4.0FT QualInc QINC .60e 2.4 ...q 26.90 23.66 7 24.91 -2.3FTNsSem ef FTXL .14e .4 ... 36.21 24.11 8 34.51 +14.0FsTrNsRt ef FTXD .82e 3.6 ... 23.93 18.70 23.03 +7.4FTNasPh ef FTXH .51e 2.3 ... 23.57 19.06 3 21.87 +2.2FTNsOil ef FTXN .37e 1.5 ... 25.88 16.85 103 24.79 +17.3FTNaFood ef FTXG .32e 1.6 ... 21.28 19.11 19.68 -5.3FTNsBk ef FTXO .40e 1.3 ... 32.44 24.57 113 30.32 +3.3FTDorW n FVC .17e .6 ... 28.96 22.93 92 28.72 +11.9FT DWInt IFV .32e 1.4 ...q 24.24 19.36 90 22.35 +.4FTEMCur FEMB 2.68e 7.0 ...q 48.17 38.54 12 38.54 -8.6FT MunHI n FMHI 1.68 3.3 ... 53.47 49.45 1 50.19 -.6FT RivAsia RFAP 1.14e 1.9 ... 64.93 56.10 5 60.29 -.5FT RivDev RFDI 1.09e 1.7 ... 68.99 59.54 25 64.88 +1.2FT RvfrDyE RFEM 1.12e 1.6 ... 79.04 61.68 22 72.22 +2.5FT RivEur RFEU .95e 1.4 ... 70.58 60.56 12 66.03 +1.0FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 0 50.10 -2.9FTCapStrn FTCS .59e 1.1 ...q 54.95 45.24 121 53.07 +4.0FTN100ExT QQXT .14e .3 ...q 52.82 45.13 1 50.88 +4.7FsTrGrEn QCLN .08e .4 ...q 21.73 17.62 13 20.22 -.4sFTrTUSAlp TUSA .24e .7 ...q 35.14 29.30 5 35.10 +6.1FstTrDrcy ef DWPP .27e .9 ... 30.68 25.63 2 29.57 +2.8sFTCloudC SKYY .13e .2 ...q 54.49 38.44 218 54.54 +18.9FTNdqAuto CARZ .88e 2.1 ...q 45.00 36.48 2 41.10 -2.6FT GblAg rs FTAG .38e 1.4 ...q 29.98 24.50 3 27.82 -1.2FT GblNRs FTRI .45e 3.5 ...q 13.25 10.89 1 12.99 +4.9sFT Cybersc CIBR .03e .1 ...q 27.37 20.59 268 27.50 +18.9FTIntlIPO FPXI .28e .8 ...q 39.87 31.24 1 37.05 +4.7FTSenLoan FTSL 1.83 3.8 ...q 48.67 47.89 131 48.09 +.1FTTactHY HYLS 2.64 5.5 ...q 49.76 47.19 95 47.61 -2.0FT GlbCmd FTGC .26e ... ...q 21.88 18.97 104 21.47 +3.7FT MgdMu FMB 1.35 2.6 ...q 54.43 52.06 32 52.60 -1.7FTNDXEq QQEW .27e .4 ...q 63.55 52.67 22 62.14 +7.2FT NsdABA QABA .75e 1.3 ...q 58.63 45.86 41 57.06 +8.9FTSmartph FONE .86e 1.7 ...q 55.89 47.30 13 51.42 -1.5FstUSBcsh FUSB .08 .7 35 14.38 10.52 2 11.45 -10.5sFstUtdCp FUNC .36f 1.5 22 23.10 14.45 96 23.65 +35.9First LI s FLIC .60 2.4 10 33.50 23.30 49 25.50 -10.5sFsthdTech SVVC ... ... ...q 14.05 7.29 155 14.44 +61.2FstSvc n FSV .54 .7 39 74.49 61.50 11 73.51 +5.1Fiserv s FISV ... ... 36 76.14 59.85 1300 75.85 +15.7sFiveBelow FIVE ... ... ...cc 102.87 44.30 1286 101.89 +53.6FivePrime FPRX ... ... ...dd 48.87 15.66 218 17.23 -21.4FiveStar FVE ... ... ...dd 1.85 1.05 78 1.50 sFive9 FIVN ... ... ...dd 38.25 19.53 926 38.01 +52.8Flex Ltd FLEX ... ... 14 19.71 12.93 4142 14.06 -21.8FlexPhm n FLKS ... ... ...dd 8.98 2.68 4 4.18 +19.8FlxGlbImp ESGG ... ... ... 101.95 85.30 0 97.63 +2.8FlxUS Imp ESG ... ... ... 70.00 56.50 2 65.93 +3.6FlxRAstAlo ASET ... ... ... 29.37 26.74 2 28.29 -1.6FlxUSQLgC QLC ... ... ...q 35.78 29.39 1 35.06 +5.2tFlxUSLgCp LKOR .41e ... ...q 55.13 49.59 1 49.76 -9.2FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.59 1 48.78 -4.1FlxDisDur MBSD .62e 2.7 ...q 24.42 22.98 6 23.03 -2.3FlexSh n FPAY ... ... ... 6.56 2.62 3 3.03 -20.4FlexionTh FLXN ... ... ... 32.25 16.51 363 27.13 +8.3Flexstl FLXS .88 2.2 ... 57.79 34.74 25 39.64 -15.3Fluent Inc FLNT ... ... ... 6.95 2.05 727 2.90 -34.1Fluidigm FLDM ... ... ...dd 8.38 2.52 205 5.05 -14.3FlushFn FFIC .80 3.0 19 31.45 24.59 34 26.50 -3.6Foamix FOMX ... ... ... 7.45 4.15 46 5.20 -13.5Fonar FONR ... ... 11 33.90 21.10 16 27.05 +11.1ForeScTc n FSCT ... ... ...dd 37.81 21.56 925 32.17 +.9ForshtAut n FRSX ... ... ... 11.70 2.44 882 3.34 -17.1FormFac FORM ... ... 37 18.65 11.10 351 14.20 -9.3FormulaSy FORTY .68e 1.8 ... 45.65 32.55 38.85 -4.2ForrestR FORR .80 1.8 56 47.75 36.95 48 43.45 -1.7Forterra n FRTA ... ... 56 12.30 3.02 377 9.52 -14.2sFortinet FTNT ... ... ...cc 63.72 35.44 1259 64.11 +46.7FortressBio FBIO ... ... ...dd 5.54 3.02 66 3.39 -15.0FortB pfA FBIOP 2.34 10.9 ... 24.80 20.01 8 21.56 -5.2ForwrdA FWRD .60 1.0 27 64.80 49.88 139 61.20 +6.5Forward h FORD ... ... 25 4.45 1.02 81 1.51 +22.8ForwdPh FWP 23.12e ... ... 9.70 1.63 84 2.98 -19.0sFossil Grp FOSL ... ... ...dd 29.08 5.50 1292 29.07 +274.1Foster FSTR .16 .7 ...dd 30.30 17.00 18 24.15 -11.0FndtnMed FMI ... ... ...dd 109.30 31.70 236 100.70 +47.7FoxFactory FOXF ... ... 31 46.80 31.55 165 42.25 +8.8Francesca FRAN ... ... 33 11.91 4.51 1572 6.55 -10.4FrankElec FELE .48f 1.0 28 48.80 37.60 203 46.40 +1.1FredsInc FRED .24 13.3 ...dd 13.15 1.30 1038 1.80 -55.6FrghtCar lf RAIL .36 2.2 ...dd 20.46 12.53 80 16.53 -3.2FreqElec FEIM ... ... ...dd 10.59 7.51 5 8.29 -11.4sFreshpet FRPT ... ... ...dd 24.45 14.10 262 24.25 +28.0Fronteo FTEO ... ... ... 23.31 10.68 23.26 +85.9FrontC pf FTRPR 11.13 85.6 ... 20.33 7.68 336 13.00 +49.3Frontr rs FTR 2.40 30.9 ... 21.00 6.08 3089 7.77 +14.9FuelTech FTEK ... ... ...dd 1.83 .71 33 1.16 +3.6FuelCell rs FCEL ... ... ...dd 2.49 1.07 985 1.83 +7.6FulgentG n FLGT ... ... ... 7.90 2.73 18 3.76 -14.2FulingGbl n FORK ... ... ... 6.00 3.10 2 3.65 -7.6FullHseR FLL ... ... ...dd 4.10 2.10 11 3.39 -12.9FultonFncl FULT .48f 2.8 17 19.90 16.45 632 17.20 -3.9Funko n FNKO ... ... 62 12.37 5.81 153 11.86 +78.3FusionCon FSNN ... ... ...dd 4.42 1.11 3.30 -12.0FutFintch lf FTFT ... ... ... 8.00 1.30 64 2.19 -47.5FuweiF rs FFHL ... ... ...dd 4.93 2.39 25 3.18 +8.3G -:GWilliFood WILC ... ... 21 7.66 5.11 9 6.81 -5.3G1Thera n GTHX ... ... ... 52.76 12.04 185 41.24 +107.9GCI Lb A n GLIBA ... ... ... 55.47 41.33 642 44.56 -18.6GCI Lb pfA GLIBP .13e ... ... 24.67 18.40 9 24.03 +5.6GDS Hld n GDS .46p ... ... 42.33 6.90 1042 41.98 +86.3GSE Sy GVP ... ... 14 3.65 2.35 6 3.20 -1.5GSI Tech GSIT ... ... ...dd 8.94 6.05 49 7.83 -1.6GSV Cap GSVC ... ... 5 9.39 3.83 99 6.75 +23.9GTY Tch n GTYH ... ... ...cc 10.45 9.75 23 10.04 +1.1GTY Tc un GTYHU ... ... ... 11.00 10.14 1 10.36 +.4GTY Tch wt GTYHW ... ... ... 2.02 .98 1.29 -4.4G-III s GIII ... ... 29 51.20 21.65 741 48.83 +32.4GTx Inc rs GTXI ... ... ...dd 23.40 3.47 119 18.55 +45.9GW Pharm GWPH ... ... ...dd 164.76 94.04 321 155.12 +17.5GWG Hldgs GWGH ... ... ...dd 10.95 7.28 1 7.75 -6.9GabMedM n MOGLC ... ... ... 100.10 99.90 100.04 GabFood n FOANC ... ... ... 100.10 99.90 100.04 Gab RBI n GRBIC ... ... ... Gaiam A GAIA ... ... ...dd 20.50 10.35 53 19.60 +58.1Galapag n GLPG ... ... ... 121.09 72.90 40 100.89 +7.6GalectinTh GALT ... ... ... 6.74 1.28 1079 6.33 +89.5sGalmedPh GLMD ... ... 20 12.22 3.61 16386 17.59 +92.2Gam&Lsr n GLPI 2.52 7.1 20 39.32 32.51 1417 35.58 -3.8GamngPtrs GPIC .12e ... ... 12.50 8.18 27 8.55 -23.9Garmin GRMN 2.12f 3.4 20 65.96 49.80 557 62.37 +4.7GarrisnCap GARS 1.12 13.2 8 8.95 7.77 36 8.48 +4.6Gemphire n GEMP ... ... ... 21.59 4.75 147 7.22 -9.1Gencor s GENC ... ... 41 18.45 14.85 9 15.80 -4.5sGenFin GFN ... ... ...dd 11.35 4.50 45 11.00 +61.8GenFin pfC GFNCP 8.90m 8.6 ... 104.67 93.03 1 103.20 +2.8GenFin 21 GFNSL 2.03 8.0 ... 26.50 24.08 5 25.50 +1.0GeneticT rs GENE ... ... ... 2.05 .70 81 1.17 +.9GeniusBr n GNUS ... ... ... 4.37 2.01 663 2.98 +9.6GenMark GNMK ... ... ...dd 13.50 3.63 313 7.13 +71.0GenoceaB GNCA ... ... ...dd 6.78 .79 619 .95 -18.5Genomic GHDX ... ... ...cc 53.65 26.54 282 50.70 +48.2Genprex n GNPX ... ... ... 19.45 3.84 42 9.35 +98.9sGentex GNTX .44f 1.7 17 25.08 16.59 1796 25.18 +20.2Gentherm THRM ... ... 42 40.80 29.50 157 37.30 +17.5GeospcT hs GEOS ... ... ...dd 18.71 9.18 128 12.47 -3.9GerABcp s GABC .60 1.6 21 39.02 30.62 79 36.95 +4.6GeronCp GERN ... ... ...dd 6.68 1.74 5438 3.73 +107.2Gevo rs GEVO ... ... ... 19.20 3.23 164 4.25 -64.0Gibraltar ROCK ... ... 19 40.70 25.61 157 40.20 +21.8GigaMda rs GIGM ... ... ...dd 4.37 2.36 49 3.19 +4.9GilatSatell GILT ... ... ...dd 9.22 4.12 9 8.50 +9.9GileadSci GILD 2.28 3.2 8 89.54 63.76 6977 71.68 +.1GlacierBc GBCI .92f 2.3 22 41.47 31.38 564 40.02 +1.6GladstnCap GLAD .84 9.1 9 9.95 7.80 121 9.20 -.1Gladst24 pf GLADN 1.50 5.8 ... 26.14 24.60 6 25.68 -.7GladstnCm GOOD 1.50 8.0 ...dd 23.29 16.78 71 18.71 -11.2GladCm pfA GOODP 1.94 7.3 ... 27.25 25.25 4 26.56 +.5Gladstn pfB GOODO 1.88 7.0 ... 27.82 25.33 3 26.70 +2.4GladCm pfD GOODM 1.75 6.9 ... 26.25 24.56 4 25.20 -2.7sGladstInv GAIN .80a 6.8 16 11.83 9.00 117 11.74 +5.2GladInv pfB GAINO 1.69 6.7 ... 25.90 25.12 4 25.35 +.1GladInv pfC GAINN 1.63 6.4 ... 26.98 25.08 2 25.44 -.1GldsInv pf D GAINM 1.56 6.2 ... 26.35 25.07 1 25.32 -1.1GladstLnd LAND .53 4.2 87 14.29 11.10 40 12.75 -5.1GladLnd pfA LANDP 1.59 6.2 ... 26.94 25.36 25.55 -1.2GlenBurnie GLBZ .40 3.5 25 13.42 10.34 1 11.45 +3.6GblBldT n GBT ... ... ...dd 68.05 24.03 594 47.45 +20.6GblEagEnt ENT ... ... ...dd 3.84 .87 699 2.46 +7.4GlbIndem GBLI ... ... 26 49.91 32.22 27 39.30 -6.5GlbIndm 45 GBLIZ 1.94 7.6 ... 26.24 25.02 7 25.59 -1.0GlbIndem 47 GBLIL 1.97 7.6 ... 26.24 25.20 12 25.88 GlSlfStor n SELF .26 6.2 ... 5.15 3.92 1 4.18 -9.3GlWatRs n GWRS .28 3.2 ... 10.00 8.40 20 8.92 -4.5GbXSpdvRE SRET 1.24 8.2 ...q 15.88 13.72 56 15.10 -2.8GblXSocM SOCL ... ... ...q 39.03 27.39 51 37.35 +13.4GbXNsChiT QQQC .07e .2 ...q 34.11 24.51 7 32.24 +4.4GbX Auto n DRIV ... ... ... 15.78 14.56 9 15.56 +1.8GblX SupDv EFAS ... ... ... 19.06 17.18 1 17.60 -2.8GblXYldco YLCO .51 4.3 ...q 12.89 11.36 4 11.82 -6.1GblX Rob n BOTZ ... ... ... 27.42 18.41 470 23.60 -.4GlbXCon ef KRMA ... ... ... 20.83 17.33 7 20.40 +5.1sGblXMilTh MILN ... ... ... 22.42 17.31 19 22.60 +17.3GbX Longv LNGR ... ... ... 21.38 18.04 1 20.92 +7.6GlX Intrn n SNSR ... ... ... 21.41 17.66 14 20.83 +4.9sGbX HlthW BFIT ... ... ... 19.14 15.68 2 19.25 +15.5GblXSupdiv ALTY 1.25 8.4 ...q 16.00 14.06 17 14.88 -2.7sGlX Fintc n FINX ... ... ... 26.77 17.90 174 26.88 +22.5GlXCatholc CATH ... ... ... 35.58 29.65 3 34.46 +4.7GlobusM rs GLBS ... ... ... 2.26 .65 117 .70 -39.1GluMobile GLUU ... ... ...dd 6.06 2.42 3022 5.87 +61.3 GlycoMim GLYC ... ... ...dd 26.05 10.06 564 17.94 +6.8Gogo GOGO ... ... ...dd 14.76 4.55 1616 5.03 -55.4GolLNGLtd GLNG .20 .7 ... 35.54 19.32 865 27.34 -8.3GolLNGPt GMLP 2.31 15.0 ... 23.46 14.27 635 15.38 -32.5GolrLNG pf GMLPP 2.19 8.6 ... 26.70 24.22 40 25.35 -2.6GoldBull n DNJR ... ... ... 8.50 4.40 10 6.70 +41.3GoldenEnt GDEN ... ... 30 34.75 17.44 145 30.10 -7.8GoldenOc rs GOGL .40 4.6 ...dd 9.95 5.82 83 8.66 +6.3GolubCap GBDC 1.28a 7.0 13 19.87 17.35 129 18.36 +.9sGoodTimes GTIM ... ... ...dd 3.95 2.25 46 3.75 +41.5Goodyear GT .56 2.2 8 36.52 24.12 2042 25.16 -22.1sGoosehIn n GSHD ... ... ... 21.89 10.78 354 22.84 +45.0GoPro GPRO ... ... ...dd 11.89 4.42 7042 6.57 -13.2GordPoin n GRAQ ... ... ... 9.77 9.70 9.72 +.2GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.35 9.97 0 10.20 +2.0GorsHl A n GSHT ... ... ... 10.40 9.85 2 10.08 +1.4GoresHl wt GSHTW ... ... ... 1.79 1.24 1.60 +1.9GoresHl un GSHTU ... ... ... 10.75 10.25 10.50 +1.4GovPrpIT GOV 1.72 11.9 24 22.99 11.87 904 14.43 -22.2GovPrpIT46 GOVNI 1.47 5.8 ... 26.37 24.28 25 25.50 -1.3GrCanyEd LOPE ... ... 25 116.25 71.01 299 113.16 +26.4Gravity rs GRVY ... ... 29 108.97 13.18 75 67.32 -28.8GrElCp hn GECC 1.00 10.5 ... 11.30 8.76 3 9.48 -3.7GrElm22 n GECCL 1.63 6.4 ... 25.90 24.75 3 25.50 +.2GrElm25 n GECCM 1.69 6.8 ... 24.96 24.10 7 24.80 +1.3GrElm hn GEC ... ... ... 4.40 3.20 42 3.70 -8.6GrLkDrge GLDD ... ... ...dd 5.70 3.60 67 5.35 -.9GrtSoBc GSBC 1.12f 1.9 16 59.75 47.50 23 57.60 +11.5GreenBncp GNBC .10p ... 19 24.40 18.55 194 23.50 +15.8GreenBrick GRBK ... ... 17 12.35 8.90 20 12.30 +8.8GreenPlns GPRE .48 2.4 99 23.70 15.60 833 19.80 +17.5GrnP LP n GPP 1.90f 11.0 10 21.00 15.65 19 17.35 -7.2Greensky n GSKY ... ... ... 27.02 22.05 688 24.26 +3.9GrCB NY s GCBC .39 1.3 22 38.00 22.16 1 29.65 -9.0Greenlight GLRE ... ... ...dd 23.15 14.10 185 15.10 -24.9GrdsmHld n GSUM ... ... ... 13.99 3.68 49 6.32 -30.9Griffin GRIF .40f .9 34 43.25 28.29 3 43.25 +17.8GrifolsSA s GRFS .46e 1.9 ... 25.18 19.92 1367 24.68 +7.7Groupon GRPN ... ... ... 5.99 2.90 7946 4.56 -10.6GpAeroCN OMAB 1.71e 4.3 17 52.51 37.45 101 39.95 -3.7GrpoFin GGAL .36e .8 ... 73.45 36.09 597 47.00 -28.6GuarntyBc GBNK .66 2.0 24 35.20 24.70 312 33.20 +20.1GuarBcs n GNTY .56 1.8 21 37.36 28.00 3 31.95 +4.2GuarFBc GFED .48 2.0 21 24.20 15.89 23.80 +6.6GulfIsland GIFI .04 .4 ...dd 13.95 6.90 140 10.55 -21.4GulfRes GURE ... ... 3 2.05 1.31 34 1.45 -1.4GulfportE GPOR ... ... 5 15.09 8.11 3531 10.80 -15.4Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 20.35 +1.3H -:H&E Eqp HEES 1.10 2.8 12 44.24 17.44 217 39.10 -3.8HD Supply HDS ... ... 12 43.98 28.97 2037 43.23 +8.0sHMN Fn HMNF ... ... 18 19.70 16.61 5 19.75 +3.4sHMS Hldgs HMSY ... ... 43 22.46 11.01 208 22.45 +32.4HTG Mol h HTGM ... ... ...dd 5.83 1.59 319 3.97 +95.6HV Bcp n HVBC .50e ... ... 18.50 13.75 3 14.66 -3.6HabitRest HABT ... ... 57 17.45 8.10 167 9.70 +1.6HackettGp HCKT .34f 2.1 19 19.24 13.24 49 16.35 +4.1Hailiang n HLG ... ... ... 88.92 7.70 227 82.58 +82.7HainCels lf HAIN ... ... ... 45.61 25.41 950 28.67 -32.4HalladorE HNRG .16 2.1 8 8.40 4.79 147 7.53 +23.6HallmkFn HALL ... ... ...dd 11.83 8.62 7 10.04 -3.7Halozyme HALO ... ... 42 21.48 11.41 718 19.00 -6.2HamiltnBc HBK ... ... ...dd 15.99 14.00 2 14.60 -5.2HamilLa n HLNE .85f 1.8 53 52.00 20.03 180 47.33 +33.7HancJaf n HJLI ... ... ... 5.64 4.05 142 4.35 -17.0HancWhit HWC .96 1.9 19 56.40 41.05 366 51.35 +3.7HancWht 45 HWCPL 1.49 5.9 ... 26.73 25.00 2 25.44 -2.4HanmiFin HAFC .96 3.2 16 33.10 25.45 164 29.95 -1.3Hanwha rs HQCL ... ... 16 9.50 6.30 26 6.53 -6.9HarbrOne n HONE ... ... 60 22.29 15.92 46 18.48 -3.5Harmonic HLIT ... ... ...dd 5.50 2.80 300 4.25 +1.2HartGImp n HFGIC ... ... ... 100.11 99.99 99.99 -.1HrvrdBio HBIO ... ... ...cc 6.15 2.35 116 5.30 +60.6HarvCapCr HCAP 1.14a 10.9 7 14.09 9.90 14 10.42 -4.9HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 3 25.60 +.6Hasbro HAS 2.52f 2.8 54 116.20 79.00 834 91.21 +.4HawHold HA .48 1.3 6 57.45 32.40 1773 37.85 -5.0HawaiiTel HCOM ... ... ...dd 31.91 24.01 72 26.87 -12.9Hawkins HWKN .88 2.3 19 50.38 30.55 35 37.85 +7.5HawthornB HWBK .40f 1.8 17 23.00 18.07 4 21.88 +5.4HaymkAc n HYAC ... ... ... 9.85 9.50 5 9.80 +2.5HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8HaymkA un HYACU ... ... ... 10.25 9.88 0 10.25 +3.5HaynesIntl HAYN .88 2.2 ...dd 45.14 28.97 94 39.94 +24.6HlthCSvc HCSG .77f 1.8 ... 56.20 35.04 2341 41.70 -20.9HlthInsInn HIIQ ... ... 26 37.38 12.65 255 34.95 +40.1HealthEqty HQY ... ... 96 80.73 40.21 713 79.98 +71.4HlthStrm HSTM 1.00e ... 75 31.53 21.15 213 28.64 +23.7HrtlndEx HTLD .08 .4 21 25.22 17.38 342 19.75 -15.4HeartFn HTLF .52a .9 18 58.05 42.10 93 55.90 +4.2HeatBio rs HTBX ... ... ... 7.89 1.09 3378 2.12 -44.6HebronTc n HEBT ... ... ... 4.05 1.45 819 2.16 -17.9HeidrkStr HSII .52 1.4 ...dd 39.73 17.90 138 37.55 +53.0HelenTroy HELE ... ... 17 102.88 81.10 167 99.00 +2.8HeliMAn h HMNY ... ... ... 38.86 .33 27311 .39 -93.8sHelius Med n HSDT ... ... ... 11.78 7.47 149 11.92 +52.6HemisMda HMTV ... ... ... 13.20 10.50 38 12.55 +8.7HennesAd s HNNA .40 2.2 9 20.00 14.29 5 18.53 +12.0HSchein s HSIC ... ... 28 93.24 62.56 820 72.97 +4.4HrtgeCo HTBK .44 2.5 20 18.10 12.76 92 17.58 +14.8HrtgeFn HFWA .60 1.8 23 34.30 25.25 179 33.25 +8.0HeritCryst HCCI ... ... 29 25.20 14.35 56 20.25 -6.9HernTher h HRTX ... ... ...dd 35.40 12.70 964 29.80 +64.6HerzdCrb CUBA .12e ... ...q 7.54 6.60 9 6.71 -6.2HeskaCorp HSKA ... ... 66 115.00 56.59 57 106.98 +33.4Hexindai n HX ... ... ... 17.00 10.20 77 12.34 +11.7Hibbett HIBB ... ... 13 29.50 9.40 642 24.30 +19.1HighSenLn SNLN .79 4.3 ...q 18.41 18.13 62 18.27 +.4HighpwrInt HPJ ... ... 5 5.90 2.75 47 3.40 -8.1HghwyH HIHO .32e 6.7 ... 6.55 3.10 10 4.75 +13.1HimaxTch HIMX .24e 2.9 58 13.95 5.97 2022 8.40 -19.4HingmSv HIFS 1.36a .6 19 242.00 174.47 1 214.90 +3.8Histogenics HSGX ... ... ...dd 3.35 1.60 158 2.66 +29.8Holl ysys HOLI .12e .5 11 28.35 15.84 173 23.63 +6.1Hologic HOLX ... ... ...dd 46.80 35.10 2217 38.78 -9.3HomeBLA HBCP .68f 1.5 20 47.20 34.12 25 45.24 +4.7HomeBcs s HOMB .44 1.9 23 26.30 20.82 493 22.83 -1.8HmFdB LA HFBL .48 1.5 19 32.90 23.10 1 31.80 +13.1HomeStreet HMST ... ... 24 32.60 24.00 118 28.95 HometBk n HMTA .04p ... ... 13.00 9.81 13 12.78 +14.4HomeTrBc HTBI ... ... 26 28.20 21.40 26 27.40 +6.4HomolMd n FIXX ... ... ...dd 24.40 16.12 158 19.82 +6.2HookerFu HOFT .56 1.2 18 52.75 35.90 73 48.15 +13.4HopeBcp HOPE .52 2.9 16 19.92 15.10 462 18.21 -.2HopFedBc HFBC .20 1.2 21 16.45 13.51 8 16.25 +15.2HorizBcp s HBNC .60f 1.9 19 33.19 25.00 71 32.02 +15.2HorizPhm HZNP ... ... ...dd 18.11 10.10 2448 17.43 +19.4HorizTFn HRZN 1.20 11.6 10q 11.88 9.66 56 10.33 -7.9Hor OEXcc QYLD 2.26e 9.1 ...q 25.50 22.67 141 24.75 +.9HorzDAX DAX .60m 2.0 ... 34.00 28.53 1 30.59 -3.2Hortonwks HDP ... ... ...dd 22.00 11.68 714 17.60 -12.5HospPT HPT 2.12f 7.4 11 31.27 23.83 627 28.49 -4.6HostessBr n TWNK ... ... 25 16.66 11.00 714 13.56 -8.4Hostess wt TWNKW ... ... ... 3.05 1.23 2.23 -4.3HoughMH HMHC ... ... ...dd 13.95 6.20 345 6.95 -25.3sHoustWC HWCC .12m 1.3 ... 8.60 4.70 61 9.05 +25.7HovnEn pf A HOVNP ... ... ... 8.47 5.50 8 6.50 -13.3HowardBcp HBMD ... ... 29 24.20 16.70 99 18.25 -17.0HubGroup HUBG ... ... 29 52.25 33.18 156 51.20 +6.9HudsonGbl HSON .20 12.4 ...dd 2.44 1.26 57 1.61 -28.4HudsonTc HDSN ... ... 38 10.40 2.05 538 2.29 -62.3HuntJB JBHT .96 .7 21 131.51 86.04 541 130.82 +13.8HuntMar un HUNTU ... ... ... 10.90 9.85 10.12 +2.5HunterMar HUNT ... ... ... 10.00 9.43 280 9.85 +.9HuntMar wt HUNTW ... ... ... .97 .06 .37 +22.9HuntBncsh HBAN .44 2.8 17 16.60 12.14 9974 15.59 +7.1HuntBcs pf HBANO 1.56 5.9 ... 28.68 25.75 25 26.61 -5.4HuntB pfC HBANN 1.47 5.7 ... 26.85 24.76 1 25.84 -.8Str 7handl n HNDL ... ... ... 25.98 23.65 3 24.28 -3.1Hurco HURC .44f 1.0 17 50.50 31.18 18 44.75 +6.3HuronCon HURN ... ... ...dd 44.85 29.53 145 40.15 -.7HutChMd n HCM ... ... ... 42.25 19.80 110 32.26 -18.2HuttigBld HBP ... ... ...dd 7.75 4.82 88 5.17 -22.3Hydrognc HYGS ... ... ...dd 12.00 6.75 21 7.65 -31.1I -:I-AMCap n IAM ... ... ... 11.94 9.75 2 10.15 +2.8I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2I-AMCap rt IAMXR ... ... ... .51 .21 .40 +33.3IAC Inter IAC 1.36 .8 60 166.64 98.27 684 160.50 +31.3IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 4.89 2.93 17 3.34 -2.9ICC Hld n ICCH ... ... 75 18.00 14.54 8 15.80 -2.9ICF Intl ICFI .56 .8 22 74.75 41.10 164 73.10 +39.2sICU Med ICUI ... ... ...cc 298.30 164.00 187 304.65 +41.0IClickInt n ICLK ... ... ...dd 11.40 5.05 148 7.68 -15.1ID Syst IDSY ... ... ...dd 8.05 5.50 17 6.49 -6.5sIdexxLab s IDXX ... ... 67 222.33 146.09 396 222.34 +42.2IES Hldgs IESC ... ... 25 19.35 14.05 8 17.20 -.3sIF Bancp IROQ .20f .9 26 22.14 19.10 2 22.49 +14.4IFresh n IFMK ... ... ...dd 18.00 4.62 13 5.70 -56.1IHS Mark INFO ... ... 30 52.61 42.40 2404 50.60 +12.1II-VI IIVI ... ... 31 53.08 31.45 581 48.60 +3.5ILG Inc ILG .70 2.0 40 35.00 24.38 703 34.62 +21.6tIMV Inc n IMV ... ... ... 7.21 6.00 9 5.98 -13.1INTLFCStn INTL ... ... 16 52.00 33.11 33 50.81 +19.5IPG Photon IPGP ... ... 38 264.11 136.62 182 244.28 +14.1iPass IPAS ... ... ...dd 1.46 .25 346 .45 -13.5iPicEnt n IPIC ... ... ... 17.00 6.75 12 8.64 -42.9IQ US Lg n CLRG .08e ... ... 27.80 24.16 4 25.88 +2.3sIQIYI n IQ ... ... ... 35.55 15.30 23071 34.52 +122.0IRSA Prop IRCP 1.86e 5.3 ... 64.68 31.10 1 34.80 -38.4IRhythm n IRTC ... ... ...dd 81.85 35.44 180 80.12 +42.9iRobot IRBT ... ... 35 109.78 55.77 2747 79.15 +3.2iShEMAsia EEMA 1.23e 1.6 ...q 81.27 63.72 62 74.87 +1.5iShTurkey TUR 1.10e 3.6 ...q 47.13 30.61 493 30.92 -28.9iShIntTBd s IGOV ... ... ...q 201.98 48.33 793 48.99 -1.9iShNewZea ENZL 2.01e 4.0 ...q 50.97 44.71 27 50.65 +6.7iSh1-3yITB ISHG .20e .2 ...q 87.67 80.47 3 83.00 -1.4iShSelDiv DVY 3.03e 3.1 ...q 102.32 90.47 611 99.00 +.4iShGTimb WOOD .94e 1.1 ...q 83.88 60.17 124 82.73 +16.3iShEurFn EUFN .74e 3.4 ...q 25.85 21.03 1941 22.07 -5.3iShAsiaexJ AAXJ 1.30e 1.7 ...q 83.52 66.73 345 77.47 +1.6iShEMInfr EMIF .93e 3.1 ...q 35.28 29.72 6 30.20 -8.2iShGClnEn ICLN .33e 3.6 ...q 10.08 8.31 78 9.21 -1.2iShACWX ACWX 1.00e 2.0 ...q 53.74 45.17 153 49.72 -.5iSh ACWI ACWI 1.43e 1.9 ...q 77.54 65.00 1069 74.09 +2.8iSEafeSC SCZ 1.51e 2.3 ...q 69.19 57.08 789 66.16 +2.6tiShEMBd EMB 5.27e 4.9 ...q 117.46 106.93 2269 107.03 -7.8iShGnmaBd GNMA .75e 1.6 ...q 50.13 47.84 7 48.22 -2.5iSh7-10yTB IEF 1.96 1.9 ...q 108.81 100.33 1638 101.55 -3.8iSh1-3yTB SHY .52 .6 ...q 84.72 83.09 3024 83.21 -.8iShEurRE IFEU 1.46e 3.5 ...q 42.63 36.57 0 41.29 +.3iShIntlRE IFGL 1.48e 4.9 ...q 31.77 27.88 34 30.13 +.4iShEuroSC IEUS 1.08e 1.8 ...q 62.36 51.45 13 59.42 +2.7iShs SOX SOXX 1.55e .8 ...q 198.84 138.23 311 192.52 +13.4iShIndia50 INDY .15e .4 ...q 39.29 33.19 842 35.88 -3.3iShNsdBio s IBB ... ... ...q 119.30 96.84 1324 110.91 +3.9iShMBS MBB 3.04e 2.4 ...q 107.76 102.93 415 103.49 -2.9iShCorUSCr CRED 4.20 3.9 ...q 112.93 106.38 120 106.89 -4.6iShIntCrBd CIU 3.09 2.9 ...q 110.70 105.71 260 106.07 -2.9iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.49 380 103.59 -.9iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 118.68 470 119.40 -2.3iSCorUSVal s IUSV 1.16e 2.1 ...q 58.64 49.99 205 55.06 -.6siSCorUSGr s IUSG .72e 1.2 ...q 58.92 47.73 310 58.97 +9.7iShShtTrB SHV .03e ... ...q 110.43 110.18 1186 110.31 +.1iShUSPfd PFF 2.13a 5.7 ...q 39.28 36.52 2097 37.49 -1.5iShCrShUS s ISTB ... ... ... 50.47 48.89 124 49.00 -1.7siShSCGrth IJT 1.54e .8 ...q 193.51 149.00 169 193.76 +13.9Itus Cp hrs ITUS ... ... ...dd 6.43 .60 124 3.26 +38.1Iberiabnk IBKC 1.52f 1.9 29 87.55 68.55 445 81.00 +4.5Iberia pfB IBKCP 1.66 6.0 ... 30.50 25.82 4 27.38 -3.5Iberiab pfC IBKCO 1.65 6.1 ... 28.92 26.21 26.93 -4.1Icahn Ent IEP 7.00f 9.7 30 73.23 48.47 87 72.43 +36.7 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Wednesday, June 13, 2018

PAGE 72

IchorHld n ICHR ... ... 11 35.51 17.76 869 23.99 -2.5sIcon PLC ICLR ... ... 34 134.06 90.01 243 133.18 +18.8IconixBrnd ICON ... ... 1 7.06 .58 1374 .74 -42.9IdealPower IPWR ... ... ...dd 3.29 1.06 57 1.18 -16.9Identive lf INVE ... ... ...dd 5.91 2.55 25 4.18 +25.1IderaPhm IDRA ... ... ...dd 2.87 1.32 6067 1.76 -16.6iKangHlth KANG ... ... 18 20.60 11.70 432 20.48 +29.6Ikonics IKNX ... ... ... 13.03 7.25 0 10.50 +39.6sIllumina ILMN ... ... 76 287.74 167.98 700 292.07 +33.7ImageSens ISNS ... ... ...dd 5.20 2.50 3 4.10 +39.0sImmersn h IMMR ... ... 10 16.83 5.76 943 16.78 +137.7ImmuCell ICCC ... ... 75 9.25 5.26 3 6.75 -23.2ImmuneDs IMDZ ... ... ...dd 13.05 2.80 245 4.40 +12.8ImmuneP rs IMNP ... ... ... 3.43 .21 1510 .23 -60.5ImunoGn IMGN ... ... ...dd 13.41 4.26 2751 9.83 +53.4Imunmd IMMU ... ... ...dd 26.48 7.17 4210 24.44 +51.2Immuron n IMRN ... ... ... 16.70 4.47 8 9.25 +74.9Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8Immutep IMMP ... ... ... 3.06 1.25 126 2.64 +68.2ImpaxLabs IPXL ... ... ...dd 25.70 13.25 18.30 +9.9Imperva IMPV ... ... ...dd 52.40 37.17 268 51.50 +29.7Impinj n PI ... ... ... 60.85 9.95 616 21.23 -5.8ImprimisP IMMY ... ... ...dd 3.55 1.35 58 2.45 +44.1Incyte INCY ... ... ...dd 140.11 60.23 1097 70.58 -25.5IndBkMA INDB 1.52f 1.9 24 83.50 62.70 50 80.95 +15.9IndBkMI IBCP .60 2.3 20 27.10 18.50 101 25.85 +15.7IndepBkTX IBTX .56f .8 22 79.00 51.71 226 73.90 +9.3IndusAcq n INDU ... ... ... 11.74 9.65 12 9.84 +.9IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3IndusAc un INDUU ... ... ... 10.60 9.95 10.43 +3.8IndSvAm lf IDSA ... ... ... 2.70 1.15 38 2.00 +22.0IndLogis n ILPT .27p ... 71 24.00 17.21 560 21.87 -6.3Innera INFN ... ... ...dd 12.39 6.10 535 9.51 +50.2InnityPh INFI ... ... ...dd 3.75 .93 862 1.75 -13.8InfPrCas IPCC 2.32 1.6 29 150.65 83.00 28 145.95 +37.7InaRx n IFRX ... ... 78 42.83 14.47 12 35.80 +70.9InfoSvcs III .20f 4.9 5 4.63 3.52 47 4.09 -1.9InfoSonc rs IFON ... ... ... 21.00 2.70 86 3.50 -51.3InfrEnAlt IEA ... ... ... 10.42 8.25 123 9.06 -8.7InfrEnAl wt IEAW ... ... ... .99 .43 .93 +18.2InglesMk h IMKTA .66 2.3 13 37.95 20.75 81 29.10 -15.9InnerWkgs INWK ... ... 26 12.03 8.19 185 8.95 -10.8Innodata INOD ... ... ...dd 1.90 .88 3 1.18 -13.2Innophos IPHS 1.92 3.9 43 51.34 38.66 44 48.67 +4.2Innospec IOSP .88f 1.1 29 81.05 54.10 91 79.75 +13.0InnovBio rs INNT ... ... ... 50.50 3.43 110 10.31 +69.0MnstD wt h MSDIW ... ... ... .35 .01 .05 +2.0InnovSolu ISSC ... ... 10 4.54 2.60 3 2.86 -2.7Innoviva INVA 1.00 6.9 14 17.99 11.47 676 14.59 +2.8Inogen INGN ... ... ...cc 193.14 87.35 211 183.49 +54.1Inovalon n INOV .12p ... ... 17.80 8.90 488 10.45 -30.3InovioPhm INO ... ... ...dd 8.44 3.76 589 4.50 +9.0Inpixon rs INPX ... ... ... 57.06 .29 4656 .41 -93.5InseegoCp INSG ... ... ...dd 2.33 .87 143 2.01 +24.8InsightEnt NSIT ... ... 17 50.49 32.11 279 49.46 +29.2Insignia s ISIG .70e ... ...dd 2.40 .90 30 1.80 +51.3Insmed INSM ... ... ...dd 33.94 11.49 337 28.80 -7.6InspEnt INSE ... ... ... 14.00 4.40 45 5.90 -39.8Insteel IIIN .12a .4 25 34.32 23.20 40 32.74 +15.6sInsulet PODD ... ... ...dd 99.46 41.36 421 99.96 +44.9InsysTher s INSY ... ... ...dd 14.00 4.10 695 7.24 -24.7tIntecPhm n NTEC ... ... ...dd 9.80 4.35 70 4.45 -13.6sIntegLfSc s IART ... ... 75 65.84 41.51 469 65.85 +37.6IntgDv IDTI ... ... 36 34.75 23.07 836 34.49 +16.0IntegMed n IMTE ... ... ... 44.00 1.85 29 17.80 +216.1Intel INTC 1.20 2.2 21 57.60 33.23 23137 54.82 +18.8Intellia n NTLA ... ... ...dd 35.99 12.12 880 24.94 +29.8Intelliph IPCI ... ... 4 2.92 .32 1150 .47 -41.1IntParfum IPAR .84 1.6 37 55.20 35.00 111 53.05 +22.1InteractB IBKR .40 .6 40 80.32 36.23 1211 72.06 +21.7InterceptP ICPT ... ... ...dd 135.59 51.05 759 80.56 +37.9InterDig IDCC 1.40 1.7 12 84.15 67.55 411 84.00 +10.3Interface TILE .26 1.1 24 26.25 18.30 241 23.70 -5.8Intergroup INTG ... ... ...dd 28.35 21.30 0 25.70 +7.8IntlnkEl n LINK ... ... ...cc 9.85 4.10 4.10 -21.5Intermolec IMI ... ... ...dd 1.65 .86 110 1.50 +9.5Internap rs INAP ... ... ... 22.36 8.88 384 11.30 -28.1IntlBcsh IBOC .66 1.5 18 44.90 33.75 118 43.45 +9.4IntlSpdw ISCA .47f 1.1 9 47.45 32.25 42 43.20 +8.4IntrntGold IGLD ... ... ... 11.26 2.40 70 3.33 -60.6IntrntInitJ IIJI .12e 1.1 ... 12.50 8.12 0 11.20 +22.9IntrpDia rs IDXG ... ... 1 1.94 .72 357 .90 -11.8IntersENT XENT ... ... ...dd 42.95 24.65 575 38.80 +19.8Intersectns INTX ... ... ...dd 4.85 1.46 99 2.13 -5.8Intevac IVAC ... ... 94 13.55 4.51 175 4.70 -31.4IntraCellu ITCI ... ... ...dd 25.82 9.41 247 21.81 +50.6sIntriCon IIN ... ... ...cc 38.80 6.05 164 38.85 +96.2Intuit INTU 1.56 .8 46 209.54 130.26 899 207.49 +31.5sIntSurg s ISRG ... ... 75 494.35 292.17 664 494.92 +35.6InBLDR As ADRA .72e 2.0 ...q 37.70 30.49 0 35.37 +2.4InBLDR Dv ADRD .72e 3.1 ...q 25.31 21.63 3 23.19 -1.4InBLDR Em ADRE .60e 1.4 ...q 48.92 37.75 6 43.81 +1.6InBLDR Eu ADRU .78e 3.5 ...q 24.65 21.28 1 22.51 -1.7PwSGDrChi PGJ .20e .4 ...q 50.87 36.88 48.47 +8.1PwShDiv PFM .50e 1.9 ...q 27.77 23.91 25.71 -2.8InvHiYlDv PEY .54 3.1 ...q 18.61 16.52 58 17.54 -1.5PwSIntlDv PID .65e 4.1 ...q 17.38 14.91 15.75 -4.8sInvNsdMo DWAQ .06e .1 ...q 114.91 88.58 1 115.09 +12.2PwS Utils PUI .63e 2.3 ...q 29.97 23.64 27.17 -2.4PwSWtr PHO .18e .6 ...q 31.82 26.47 30.63 +1.2PSNasIntnt PNQI ... ... ...q 141.10 100.20 137.47 +18.8PSBuybk PKW .52e .9 ...q 63.49 52.75 57.04 -3.3PSh Tech PTF .26e .4 ...q 62.42 45.17 61.99 +17.6PSh Hlthcr PTH ... ... ...q 89.11 55.13 88.91 +23.4PSh Inds PRN .19e .3 ...q 64.86 53.13 61.09 +.2PSh Engy PXI .69e 1.6 ...q 46.64 30.10 44.04 +11.6PSh CnsStp PSL .67e 1.0 ...q 70.15 58.73 69.40 +6.6PSh BasM PYZ .61e .9 ...q 75.26 59.54 70.60 -.1PwShSMid PRFZ 1.30e .9 ...q 138.86 113.90 138.15 +6.4sInv CnsCyc PEZ .30e .5 ...q 56.57 43.86 7 56.55 +12.5sInvDWA M PDP .11e .2 ...q 57.23 46.28 64 57.50 +11.4Inv Fincl PFI .14e .4 ...q 37.29 30.48 4 36.61 +4.3Investar ISTR .14f .5 27 28.95 20.25 7 28.35 +17.8InvestBncp ISBC .36 2.7 20 14.69 12.48 1406 13.36 -3.7InvTitl ITIC 1.60a .9 15 221.88 162.67 4 187.00 -5.7Invuity n IVTY ... ... ...dd 9.55 2.35 193 3.60 -41.9IonisPhm IONS ... ... ...cc 65.51 39.07 739 47.15 -6.3IovanceTh IOVA ... ... ...dd 19.90 4.45 1175 12.75 +59.4iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 36.81 27.28 34.82 +9.8iPUST5yBull DFVL ... ... ... 68.83 61.02 62.64 -4.3iRadimed IRMD ... ... ...cc 19.25 8.25 27 18.75 +23.8Iridex IRIX ... ... ...dd 10.98 4.28 13 7.11 -6.7IridiumCm IRDM ... ... 19 17.70 9.68 1061 16.50 +39.8Iridium pfB IRDMB 16.88 3.2 ... 593.19 348.00 531.91 +32.3IronwdPh IRWD ... ... ...dd 19.94 12.89 1061 17.69 +18.0iShRUT P n AMCA .26e ... ... 28.53 24.40 1 27.33 -.1iSh USD n SUSC ... ... ... 25.90 24.01 2 24.10 -5.3iSh 1-5Yr n SUSB ... ... ... 25.26 24.46 12 24.51 -1.8iShExpoTc XT .14p ... ...q 38.52 31.33 198 37.83 +6.7iSh USA Op ESGU .92e 1.5 ... 62.57 52.86 1 61.04 +4.6iShHYlexOG HYXE ... ... ... 55.47 49.80 0 50.31 -1.5iShFallAn n FALN 1.48a 5.6 ... 30.06 26.26 84 26.54 -2.2iSh ESG Opt ESGD ... ... ... 72.49 62.02 12 68.02 +.3iSh GlImp n MPCT 1.18e 2.0 ... 62.84 54.01 4 59.77 +1.0iShCTotBd s IUSB ... ... ...q 51.49 48.94 135 49.11 -3.5iShCHGer HEWG .68e 1.6 ...q 30.35 26.39 77 29.02 +1.2iSh UAE UAE .63e 3.7 ...q 18.08 15.86 14 17.08 +1.7iSh Qatar QAT .66e 3.8 ...q 18.00 13.01 4 17.45 +7.7iShCmdSel COMT 1.89e 4.8 ...q 40.62 31.13 55 39.21 +7.9iShGblGld rs RING ... ... ...q 20.84 16.88 86 17.83 -5.2Isramco ISRL ... ... ...dd 128.93 92.00 0 115.00 +9.9Iteris ITI ... ... ...dd 8.17 4.09 250 4.87 -30.1IterumTh n ITRM ... ... ... 13.00 11.23 68 12.20 -5.1Itron ITRI ... ... ...dd 79.95 56.70 259 58.25 -14.6IturanLoc ITRN .96 3.0 17 38.00 28.50 36 31.50 -7.9IvyNxFoc ef IVFGC ... ... ... 100.02 99.99 100.02 IvNxFcVl ef IVFVC ... ... ... 100.02 99.99 100.02 IvNxShEn IVENC ... ... ... 100.06 99.98 100.02 Izea n IZEA ... ... ... 7.85 1.13 154 1.21 -73.2J -:J&J Snack JJSF 1.80 1.2 23 157.33 124.10 57 148.70 -2.1j2Global JCOM 1.66f 1.9 31 90.90 70.27 255 88.55 +18.0JA Solar JASO ... ... 11 8.48 6.01 198 7.15 -4.2JD.com JD ... ... 21 50.68 34.76 16675 41.47 +.1JMU Ltd JMU ... ... ... 2.60 .45 78 .48 -52.9JackHenry JKHY 1.48 1.1 29 130.00 98.16 298 129.56 +10.8JackInBox JACK 1.60 1.9 24 108.55 79.23 455 84.94 -13.4JksvllBcIL JXSB .40 1.2 ... 34.99 29.00 33.65 +5.1JkksPac JAKK ... ... ...dd 4.35 1.95 11 2.85 +21.3Jamba JMBA ... ... ...dd 10.71 6.77 83 9.98 +23.8JRiverGrp JRVR 1.20a 3.0 27 44.34 32.17 172 40.12 +.3JanusSmC JSML ... ... ... 41.93 32.73 2 41.48 +12.9JanSmMid JSMD ... ... ... 43.95 33.36 4 43.61 +12.3JanLTCar n OLD ... ... ... 27.72 21.60 10 25.00 +4.4sJanObes n SLIM ... ... ... 37.33 26.09 1 37.32 +20.4JanOrgan n ORG ... ... ... 36.00 27.49 1 33.97 -1.6Jason Inds JASN ... ... ...dd 3.88 .77 16 2.96 +24.9Jason wt JASNW ... ... ... .14 .01 .02 -17.4JazzPhrm JAZZ ... ... 24 179.19 128.58 479 175.36 +30.2JensynAc n JSYN ... ... ... 11.10 10.06 10.60 +2.9JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7JensynAc wt JSYNW ... ... ... .55 .11 .17 -56.0JensynAc un JSYNU ... ... ... 11.21 9.01 9.02 -16.9JerashHl n JRSH ... ... ... 11.00 7.01 17 7.92 -7.8JetBlue JBLU ... ... 11 24.13 18.05 6677 18.94 -15.2JetPay h JTPY ... ... ...dd 4.90 1.45 4 1.95 -23.2JewettCm s JCTCF ... ... 22 8.96 5.75 3 8.00 +6.6JohnsnOut JOUT .48 .6 20 82.50 43.00 73 79.20 +27.6JointCorp JYNT ... ... ...dd 8.00 3.41 93 7.76 +56.5JounceTh n JNCE ... ... ... 29.25 6.92 1498 7.94 -37.7JunprPhm JNP ... ... 16 13.25 4.30 38 9.15 +88.7K -:K2M Grp KTWO ... ... ...dd 25.99 16.44 377 23.20 +28.9KBL Merg n KBLM ... ... ... 10.00 9.65 9.93 +2.3KBL Mrg wt KBLMW ... ... ... .28 .15 .23 +16.8KBL Mrg rt KBLMR ... ... ... .56 .25 .38 +31.0KBL Mg un KBLMU ... ... ... 10.60 9.10 10.55 +3.8KBS Fash rs KBSF ... ... ... 15.00 1.41 20 5.26 +27.1KCAP Fin KCAP .40 12.5 ... 4.00 2.91 37 3.20 -6.2KCAP 22 n KCAPL 1.53 6.0 ... 25.73 24.65 3 25.49 +1.6KEYW Hld KEYW ... ... ...dd 9.84 4.94 404 9.27 +57.9KLA Tnc KLAC 3.00f 2.6 15 123.96 87.93 1170 113.59 +8.1KLX KLXI ... ... 26 82.50 45.73 406 72.33 +6.0KVHInd KVHI ... ... ...dd 12.65 9.05 26 11.25 +8.7KaiserAlu KALU 2.20 1.9 37 116.86 83.77 109 113.63 +6.3Kala Ph n KALA ... ... ... 26.75 11.81 154 13.73 -25.7Kalvista rs KALV ... ... ...dd 15.80 5.48 33 8.15 -16.4Kamada KMDA ... ... ... 7.85 3.75 12 5.05 +6.3KandiTech KNDI ... ... ... 9.90 3.50 697 4.63 -32.0Karyophm KPTI ... ... ...dd 20.39 8.00 412 17.30 +80.2KayAnAc n KAAC ... ... ... 10.08 9.64 9.83 +1.2KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6KayneAn un KAACU ... ... ... 11.18 9.85 10.35 +3.9KaziaTh rs KZIA ... ... ... 6.68 1.63 1 4.83 +51.9KearnyF s KRNY .16f 1.1 55 15.60 12.75 326 14.25 -1.4KellySA KELYA .30 1.3 12 32.31 21.01 153 23.30 -14.6KellySB KELYB .30 1.0 15 29.07 20.95 28.84 +1.2KemPhm n KMPH ... ... ...dd 8.40 2.45 144 6.65 +64.2KY FstFd KFFB .40 4.6 36 10.00 8.25 8.65 -3.4KeryxBio KERX ... ... ...dd 8.38 3.92 701 5.06 +8.8KewnSc KEQU .68 2.0 21 34.95 22.85 2 33.85 +16.8KeyTrn KTCC ... ... 16 8.60 6.69 6 8.26 +21.1Kforce KFRC .48 1.4 27 35.25 16.75 96 34.75 +37.6KimballEl KE ... ... 18 22.45 15.75 38 18.80 +3.0KimballInt KBAL .28 1.7 16 20.97 15.40 150 16.19 -13.3sKindredBio KIN ... ... ...dd 10.40 6.55 152 10.60 +12.2KingldJw KGJI ... ... 2 2.50 1.20 65 1.34 -33.7Kingstone KINS .40 2.4 26 21.70 13.21 13 16.75 -10.9KingtoneW KONE ... ... ... 9.90 2.63 73 8.24 +92.4KiniksaPh n KNSA ... ... ... 24.64 16.54 96 18.21 -6.5KinsaleCp n KNSL .28 .5 ... 56.69 34.70 167 54.13 +20.3Kirklands KIRK ... ... 37 13.48 8.17 134 12.44 +4.0KitovPh n KTOV ... ... ... 3.81 1.27 544 2.87 +25.9KitovPh wt KTOVW ... ... ... 1.10 .41 .67 +11.7KonaGrill KONA ... ... ...dd 5.00 1.50 103 2.55 +45.7 KopinCp KOPN ... ... ...dd 4.60 2.80 552 3.64 +13.8KornitDig n KRNT ... ... ... 21.80 11.70 290 18.00 +11.5Koss h KOSS ... ... ...dd 3.58 1.40 18 2.24 -27.5KraftHnz n KHC 2.50 4.2 17 92.45 54.11 4279 60.12 -22.7KratosDef KTOS ... ... ...dd 13.93 8.90 986 11.43 +7.9sKrystlBio n KRYS ... ... ... 14.72 8.03 64 13.83 +31.5Kulicke KLIC ... ... 50 28.71 18.22 464 23.71 -2.6KuraOnc n KURA ... ... ...dd 24.03 5.90 392 17.65 +15.4L -:LCNB Corp LCNB .64 3.3 15 22.84 18.05 21 19.55 -4.4LGI Homes LGIH ... ... 12 81.88 34.44 242 63.32 -15.6sLHC Grp LHCG ... ... 39 80.45 56.76 216 80.39 +31.2LKQ Corp LKQ ... ... 19 43.86 29.60 1913 32.74 -19.5LM FdgA n LMFA ... ... ... 6.65 .45 825 .54 -65.8LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2LPL Fincl LPLA 1.00 1.4 25 73.28 40.27 374 70.44 +23.3LRAD h LRAD .04 1.9 ...dd 2.58 1.46 32 2.15 -13.7LSI Ind lf LYTS .20 3.7 25 9.54 4.99 163 5.41 -21.4LaJollaPh LJPC ... ... ...dd 41.36 22.68 432 30.14 -6.3LakeShBc h LSBK .40 2.3 42 18.00 15.41 17.31 +.9LakeldB LBAI .46f 2.3 19 21.90 15.06 56 20.35 +5.7Lakelnd s LKFN 1.04f 2.1 20 52.43 41.30 38 49.35 +1.8LakeInd LAKE ... ... 11 17.18 11.45 19 14.35 -1.4LamResrch LRCX 4.40f 2.4 18 234.88 139.24 3654 186.93 +1.6LamarAdv LAMR 3.64 5.0 25 79.17 61.36 568 73.31 -1.3LancastrC LANC 2.40 1.8 31 135.86 113.34 68 132.08 +2.2Landcad n LCA ... ... ... 11.00 9.89 633 10.14 +2.0Landcad wt LCAHW ... ... ... .80 .59 .69 -1.3Landcad un LCAHU ... ... ... 13.08 9.66 0 11.50 +9.3Landec LNDC ... ... 18 14.95 11.42 24 14.15 +12.3LandBncp LARK .80b 2.8 29 30.05 25.73 1 28.45 -1.9LandmInfr LMRK 1.47 11.0 21 18.75 12.95 51 13.40 -26.0LandIn pfA LMRKP 2.00 8.4 ... 26.14 21.76 5 23.94 -5.3LndInf un B LMRKO 1.98 8.4 ... 25.76 22.15 4 23.70 -7.1LandInf pfC LMRKN 1.75 7.6 ... 25.22 22.13 15 22.90 -5.5sLandsEnd LE ... ... 34 23.95 10.55 2683 29.90 +52.9Landstar LSTR .60 .5 26 118.60 80.00 302 115.90 +11.3Lantheus n LNTH ... ... 5 24.45 13.55 350 14.45 -29.3Lantronix LTRX ... ... ... 3.56 1.78 44 2.75 +36.1Lattice LSCC ... ... ...dd 7.03 5.05 977 6.23 +7.8LaureatE n LAUR ... ... ... 18.96 10.46 693 15.50 +14.3Lawsn LAWS ... ... 7 28.00 19.30 13 24.20 -2.2Layne LAYN ... ... ...dd 16.96 8.19 321 15.62 +24.5Lazydays n LAZY ... ... 29 11.10 8.28 17 8.71 -21.5LeMaitreV LMAT .28 .8 41 41.28 25.05 210 36.31 +14.0LeadgBr g LBIX ... ... ...dd 3.75 .74 3 1.22 -25.2LeapTh n LPTX ... ... ... 10.25 4.90 12 8.45 +35.4LegacyRes LGCY ... ... ...dd 10.54 1.07 1202 6.49 +303.1LegcyR pf LGCYP 2.00 16.4 ... 18.05 3.69 31 12.21 +159.8LegcyR pfB LGCYO 2.00 18.5 ... 15.90 3.69 93 10.80 +130.3LegacyTxF LTXB .64 1.5 19 46.45 34.58 117 42.66 +1.1LM DevDvr DDBI ... ... ...q 31.49 27.53 0 30.11 +1.4LM EMDvr EDBI ... ... ...q 35.60 29.72 2 31.39 -5.0LM USDvrs UDBI ... ... ...q 32.99 29.13 1 32.68 +3.6LM LoVHiD LVHD ... ... ...q 32.10 28.75 27 29.90 -5.2LM Gl Inf n INFR ... ... ... 30.39 27.00 1 27.75 -5.9sLM SC Qu n SQLV ... ... ... 30.21 23.33 5 30.17 +10.8LeisAcq n LACQ ... ... ... 9.65 9.55 9.63 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3sLeisAcq un LACQU ... ... ... 10.02 9.30 24 10.02 +1.1LendgTree TREE ... ... ...dd 404.40 158.00 527 266.10 -21.8LevOneBc n LEVL ... ... 59 30.79 25.51 6 27.63 -5.6LexiPhm rs LXRX ... ... ...dd 18.00 7.67 474 12.84 +30.0LexnFint n LX ... ... ...cc 20.00 10.15 372 15.91 +14.5LianlouSm LLIT ... ... ... 3.69 1.05 17 2.17 +23.7LibBrdbdA LBRDA ... ... ...dd 104.35 67.75 278 74.82 -12.0LibBrdbdC LBRDK ... ... ...dd 104.66 68.33 636 74.99 -11.9LibExpA n LEXEA ... ... ... 58.20 35.89 247 45.48 +2.6LibExpB n LEXEB ... ... ... 57.52 39.17 44.79 -.5LibtyGlobA LBTYA ... ... ...dd 39.73 27.92 745 30.14 -15.9LibtyGlobB LBTYB ... ... ... 39.00 28.00 29.52 -17.0LibtyGlobC LBTYK ... ... ... 37.86 27.04 2125 29.07 -14.1LibLA A n LILA ... ... ...dd 24.00 18.26 196 21.77 +.9LibLA C n LILAK ... ... ... 23.92 17.90 1176 21.79 +1.9LibMSirA n LSXMA ... ... ... 46.75 38.61 760 45.90 +15.7LibMSirB n LSXMB ... ... ... 47.80 38.62 45.84 +3.0LibMSirC n LSXMK ... ... ... 46.69 38.52 869 46.16 +16.4LibMBrA n BATRA ... ... ... 26.52 21.35 47 25.76 +16.8LibMCFor FWONK ... ... ... 41.14 28.37 1251 32.67 -4.4LibMAFor FWONA ... ... ... 39.37 27.22 146 31.40 -4.0LibMBrC n BATRK ... ... ... 26.20 21.53 129 25.88 +16.5LibertyTax TAX .64 7.4 9 14.70 7.75 104 8.65 -21.4LibTripA A LTRPA ... ... ...cc 17.20 7.90 492 16.90 +79.3LibTripA B LTRPB ... ... 63 17.05 9.00 16.45 +75.0LifePtHlth LPNT ... ... 53 67.95 41.45 201 55.40 +11.2LifetimeBr LCUT .17 1.5 19 20.20 10.00 43 11.60 -29.7Lifevant rs LFVN ... ... ... 6.84 2.86 44 5.47 +14.9LifewayFds LWAY ... ... 21 10.75 4.76 18 6.18 -22.8LigandPh LGND ... ... 62 201.30 113.44 312 192.00 +40.2LightPath LPTH ... ... ... 4.10 1.97 63 2.18 -1.8Lightbrdg rs LTBR ... ... ... 4.80 .94 267 1.09 -10.7Limbach n LMB ... ... ...dd 15.22 11.07 5 11.11 -19.7LimelghtN LLNW ... ... ... 6.05 2.72 585 5.06 +14.7Limoneira LMNR .25 1.0 19 26.50 19.62 99 25.24 +12.7LincEdSv LINC .08 4.5 ...dd 3.55 1.49 3 1.79 -11.6LincElec LECO 1.56 1.7 26 101.34 81.48 266 93.57 +2.2LindbladEx LIND ... ... 67 13.00 8.66 122 12.82 +30.9Lindblad wt LINDW ... ... ... 2.25 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 5.33 1.03 52 1.32 -61.6Liquidity LQDT ... ... ...dd 7.65 4.34 60 6.00 +23.7Littelfuse LFUS 1.48 .6 46 231.33 157.91 208 229.77 +16.2sLivaNova n LIVN ... ... 35 100.19 58.65 1014 103.27 +29.2LiveOakB n LOB .12 .4 12 31.00 20.75 68 29.60 +24.1LiveVent rs LIVE ... ... ...cc 26.50 9.41 7 12.69 -20.6LiveXLve n LIVX ... ... ... 10.25 3.43 490 7.05 +76.3sLivePrsn LPSN ... ... ...dd 22.45 10.70 630 22.65 +97.0sLogitech LOGI .63e 1.4 33 44.87 32.66 284 44.99 +33.7LogMeIn LOGM 1.20 1.1 98 134.80 103.00 620 108.15 -5.5sLoneRs n LONE ... ... ... 7.98 2.43 375 8.16 +105.5tLoopInd n LOOP ... ... ... 19.00 10.41 81 10.34 -28.6LoralSpac LORL ... ... 58 51.75 36.85 86 38.10 -13.5LoxoOncol LOXO ... ... ...dd 208.95 69.00 609 179.07 +112.7lululemn gs LULU ... ... 56 126.85 51.30 1958 124.96 +59.0Lumentm n LITE ... ... 16 74.40 41.95 775 59.95 +22.6sLuminex LMNX .24 .8 40 30.02 18.62 390 30.13 +52.9LunaInn h LUNA ... ... ...cc 4.00 1.16 75 3.07 +26.3LuthBur n LBC .07e ... ... 13.60 11.02 46 12.81 +6.4M -:MACOM MTSI ... ... ...dd 65.99 15.46 726 25.58 -21.4MAM Soft MAMS ... ... 21 9.42 6.11 97 8.80 +17.2MB Fncl MBFI .96 1.9 20 51.59 38.29 1043 50.23 +12.8MB Fin pfC MBFIO .39p ... ... 26.48 24.20 9 25.55 -2.8MBT Fnl MBTF .28f 2.6 16 11.55 9.25 19 10.65 +.5MCBC n MCFT ... ... 19 31.26 16.82 136 30.30 +36.4MDC Pr gs MDCA .84 17.9 2 12.26 3.80 272 4.70 -51.8MEI Phrm MEIP ... ... ...dd 5.14 1.79 821 4.45 +111.9MER Tel rs MTSL ... ... ...dd 4.49 1.31 1 1.40 -33.6MGE Engy MGEE 1.29 2.3 27 68.70 51.05 51 56.45 -10.5MGP Ing MGPI .32a .3 57 98.65 47.68 123 91.62 +19.2MI Acq n MACQ ... ... ... 11.41 8.34 129 10.50 +3.0MI Acq wt MACQW ... ... ... .50 .30 .47 +35.4MI Acq un MACQU ... ... ... 12.95 10.17 11.17 +5.2MKS Inst MKSI .80f .8 15 128.28 65.90 864 102.45 +8.4MMA Cap MMAC ... ... 4 30.58 18.00 3 27.25 +12.1MSB Fin MSBF .87a 4.1 ...cc 21.53 17.10 2 21.12 +18.6MTGE Inv MTGE 2.00 10.1 6 20.20 16.15 1463 19.85 +7.3MTGE pfA MTGEP 2.03 7.8 ... 27.42 25.00 1 26.17 +.2MTS MTSC 1.20 2.2 15 57.50 42.00 45 54.90 +2.2MTchAcq n MTEC ... ... ... 9.95 9.17 9.75 +1.4MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 10.52 9.94 10.41 +3.4MVB Fin n MVBF .10 .5 ... 20.40 16.93 10 19.04 -5.3MYOS MYOS ... ... ...dd 2.38 1.03 7 1.50 +10.6MYR Grp MYRG ... ... 25 40.81 23.00 46 38.10 +6.6Macatawa MCBC .24 2.0 21 12.65 8.87 34 12.09 +20.9MackFn MFNC .48 3.1 14 16.80 13.51 13 15.73 -1.1MacroGen MGNX ... ... ...dd 32.74 14.36 382 21.42 +12.7MadrigP rs MDGL ... ... ...dd 325.98 13.09 563 282.71 +208.0Magal MAGS ... ... ...cc 6.48 4.13 5 5.29 +4.5MagellnHlt MGLN ... ... 22 112.25 70.70 126 92.95 -3.7MagicSft MGIC .26e 3.1 21 9.50 7.60 9 8.45 +.9MagicJack CALL ... ... ... 8.65 5.55 133 8.50 +.6MagneG rs MNGA ... ... ... 26.70 .41 557 .43 -91.1MagyarBc MGYR ... ... 70 13.95 12.01 0 12.63 -1.3MaidenH MHLD .60 6.8 ...dd 11.95 5.55 299 8.85 +34.1sMMyTrip MMYT ... ... ...dd 41.30 22.40 502 40.15 +34.5MalibuBoat MBUU ... ... 34 45.75 24.01 144 44.37 +49.2MalvernBc MLVF ... ... 14 28.20 21.00 7 25.60 -2.3MamEngy n TUSK ... ... ... 40.39 10.88 467 36.91 +88.0ManTech MANT 1.00f 1.8 18 62.24 37.02 233 55.56 +10.7ManhAssc MANH ... ... 29 54.21 39.10 435 46.51 -6.1ManhBrCa LOAN .48 6.6 16 7.69 4.90 24 7.25 +22.0Manitex MNTX ... ... ...dd 12.37 6.58 231 11.92 +24.2MannKd rs MNKD ... ... ...dd 6.96 1.09 2028 1.84 -20.7Mannatech MTEX .50 2.4 10 22.40 13.50 14 20.90 +39.3MaraPat rs MARA ... ... ... 10.03 .50 516 1.17 -71.5MarchxB MCHX .50e ... ...dd 3.13 2.34 338 2.95 +7.1MarPet MARPS .32e 8.1 8 4.83 2.83 10 3.95 +16.2MarinusPh MRNS ... ... ...dd 9.87 1.20 836 7.48 -8.3MktAxess MKTX 1.68 .8 56 229.84 171.45 112 215.47 +6.8MarlinBs MRLN .56 1.9 19 31.95 20.26 6 29.80 +33.0MarIntA MAR 1.32 .9 36 149.21 96.90 1344 139.86 +3.0Marrone MBII ... ... ...dd 3.39 .85 237 1.72 +56.4MartenTr s MRTN .10 .4 36 29.60 15.60 246 24.05 +18.5MartinMid MMLP 2.00 14.1 22 19.85 12.70 258 14.20 +1.4MarvellTch MRVL .24 1.1 20 25.18 14.87 5356 21.61 +.7Masimo MASI ... ... 43 102.32 80.69 317 101.38 +19.6Match n MTCH ... ... 45 48.65 16.57 2257 43.38 +38.5Materialise MTLS ... ... ... 16.50 11.23 125 12.58 -1.0MatlinPr n MPAC ... ... ... 9.90 9.65 5 9.88 +1.2MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8MatlnPrt un MPACU ... ... ... 11.00 10.00 2 10.48 +3.3MatrixSv MTRX ... ... ...dd 20.25 7.80 104 18.95 +6.5Mattel MAT .60 3.4 ...cc 22.77 12.21 3756 17.61 +14.5Mattersight MATR ... ... ...dd 3.05 1.93 11 2.65 +3.9MatthInt MATW .76 1.3 20 66.65 47.70 89 56.40 +6.8MaximIntg MXIM 1.68 2.8 25 74.94 43.43 1496 60.86 +16.4MaxwellT MXWL ... ... ...dd 6.61 4.29 87 5.52 -4.2MaysJ MAYS ... ... 22 47.00 33.55 3 40.65 +4.2MazorRbt MZOR ... ... ...dd 76.56 29.55 358 59.94 +16.2McGrathR MGRC 1.36 2.1 10 68.79 32.71 115 65.46 +39.3sMedalFin MFIN .20 3.5 ...dd 5.83 2.08 164 5.77 +63.5MedalF 9 21 MFINL 2.25 8.8 ... 26.96 22.01 25.53 -4.9MedTrBill MTBC ... ... ...dd 5.44 1.08 79 3.31 +26.8MedTBill pf MTBCP 2.75 10.7 ... 27.80 22.21 6 25.74 +1.9MediCo MDCO ... ... ...dd 43.79 24.45 706 36.28 +32.7MediciNova MNOV ... ... ...dd 14.50 4.40 130 9.01 +39.3Medidata MDSO ... ... ...cc 85.92 59.60 492 80.30 +26.7Medigus rs MDGS ... ... ... 3.18 1.08 8 1.27 -3.8MediWound MDWD ... ... ...dd 8.25 3.56 47 6.95 +56.2Medpace n MEDP ... ... 36 44.45 26.56 1885 41.99 +15.8MeetGrp MEET ... ... ...dd 5.45 1.84 2468 4.17 +47.9tMeiraGTx n MGTX ... ... ... 15.49 14.62 130 14.57 -2.9MelcoResE MLCO .32e 1.0 98 32.95 19.56 2081 30.51 +5.1Melinta rs MLNT ... ... ... 24.25 5.20 249 7.85 -50.3Mellanox MLNX ... ... ...cc 88.85 41.88 319 85.50 +32.1MelroseBn MELR .34e ... 25 20.50 17.10 11 19.65 -1.8MenloTh n MNLO ... ... ...dd 39.86 6.99 87 7.90 -72.5Menus n MRUS ... ... ... 21.94 13.23 11 19.41 +.1MercadoL MELI .60 .2 ...cc 417.91 217.06 528 301.14 -4.3MercBank MBWM .88 2.4 18 38.08 28.92 23 36.42 +3.0MercerIntl MERC .50 3.0 14 17.00 10.45 162 16.65 +16.4sMerchBcp n MBIN .24 .8 ... 28.99 16.27 165 28.60 +45.3MercSys MRCY ... ... 49 55.00 30.11 585 37.87 -26.3MeridBcp EBSB .20 1.0 26 21.85 15.85 111 19.45 -5.6MeridnBk n MRBK ... ... ... 21.37 16.56 10 18.00 -9.9MeridBio VIVO .50 3.2 25 16.45 13.35 168 15.55 +11.1MeritMed MMSI ... ... 49 55.50 34.05 254 50.45 +16.8MerrimP rs MACK ... ... 1 15.40 7.37 70 8.79 -14.2Mersana n MRSN ... ... ... 23.96 12.45 279 16.04 -2.4MesaLabs MLAB .64 .3 ...dd 202.00 122.35 62 199.09 +60.2Mesoblast n MESO ... ... ... 8.55 4.74 121 5.91 +1.2MetaFincl CASH .52 .5 23 117.98 60.70 32 110.75 +19.5Methanx MEOH 1.32 1.9 20 72.20 39.48 381 71.15 +17.5Michaels MIK ... ... 10 27.87 17.25 3115 21.74 -10.1Microbot rs MBOT ... ... ... 2.35 .58 205 .83 -18.1Microchp MCHP 1.45f 1.4 ...cc 104.20 75.80 3108 102.69 +16.9 MicronT MU ... ... 7 64.66 26.85 42955 60.55 +47.3MicronetE MICT ... ... ...dd 1.77 .65 27 1.32 +17.9Microsoft MSFT 1.68 1.7 59 102.69 68.02 18073 101.31 +18.4MicroStr MSTR ... ... 23 196.35 122.16 35 132.52 +.9Microvisn MVIS ... ... ...dd 3.25 1.00 5385 1.17 -28.2MidPenn MPB .60 1.7 18 37.90 25.10 6 35.00 +5.7MidConEn MCEP ... ... ...dd 2.52 .92 84 1.75 +48.3Midatech n MTP ... ... ... 2.80 .66 35 .72 -14.1Middleby MIDD ... ... 20 138.89 98.06 951 104.72 -22.4MiddledB MBCN 1.12 2.1 17 54.90 42.10 13 54.00 +12.0MdsxWatr MSEX .90 2.1 29 46.74 33.96 65 42.50 +6.5MidlStBc n MSBI .88 2.6 23 36.50 28.70 133 33.38 +2.8MidWOne MOFG .78f 2.4 18 37.94 30.56 15 33.00 -1.6MillerHer MLHR .72 2.0 17 41.85 29.25 333 35.35 -11.7Mimecast n MIME ... ... ...dd 45.15 24.63 307 44.02 +53.5MiMedx MDXG ... ... 26 18.25 5.80 2366 5.94 -52.9Mind CTI MNDO .30e 13.3 10 2.55 2.10 75 2.25 -8.7Mindbody n MB ... ... ...dd 45.50 21.57 642 39.25 +28.9MinervaN NERV ... ... ...dd 10.15 4.80 105 8.50 +40.5Miragen rs MGEN ... ... ... 15.91 5.01 133 7.24 -30.6MiratiTher MRTX ... ... ...dd 48.46 3.00 513 46.35 +154.0Misonix MSON ... ... ...dd 13.30 7.05 5 12.75 +34.9Mitcham MIND ... ... ...dd 4.65 2.82 8 4.12 +30.0Mitchm pfA MINDP 2.25 9.3 ... 24.60 22.34 3 24.16 +3.9MitekSys MITK ... ... 24 10.75 7.00 218 8.75 -2.2MitelNet g MITL ... ... ...dd 11.31 6.99 3472 10.96 +33.2MobileMini MINI 1.00 2.1 40 48.65 27.85 115 47.05 +36.4MobileIron MOBL ... ... ...dd 6.78 3.20 443 4.30 +10.3ModMed n MMDM ... ... ... 10.24 9.65 9.93 +1.3ModMed wt MMDMW ... ... ... .75 .36 .44 -20.0sModMed rt MMDMR ... ... ... .53 .30 0 .55 +41.0ModMed un MMDMU ... ... ... 12.50 10.16 0 10.80 +2.7MolecTemp MTEM ... ... ...dd 13.25 .35 77 5.71 -43.0Moleculin n MBRX ... ... ... 3.75 .75 798 1.98 +6.5Momenta MNTA ... ... ...dd 24.90 11.85 471 23.30 +67.0Momo MOMO ... ... ... 54.24 22.49 3431 52.98 +116.4MonakGp n MKGI ... ... ... 5.07 2.00 55 3.51 -29.4MonarCas h MCRI ... ... 30 47.92 29.37 43 44.55 -.6Mondelez MDLZ .88 2.2 21 46.54 37.42 7988 40.43 -5.5MoneyGrm MGI ... ... ...dd 17.48 6.39 337 7.23 -45.1sMngDB A n MDB ... ... ... 54.24 24.62 1614 56.23 +89.5sMonPwSys MPWR 1.20f .9 94 137.80 93.69 326 139.73 +24.4Monotype TYPE .46 2.1 52 26.75 15.75 287 22.00 -8.7Monro MNRO .80f 1.4 31 64.15 39.65 245 58.95 +3.5MonroeCap MRCC 1.40 9.8 10 15.32 12.18 182 14.25 +3.6MonstrBv s MNST ... ... 39 70.21 47.61 3766 56.18 -11.2sMornstr MORN 1.00 .8 30 129.87 72.83 121 131.00 +35.1MoSys rs MOSY ... ... ...dd 2.70 .61 118 1.66 +49.5MotifBio n MTFB ... ... ... 13.75 6.84 1 8.60 -20.4MotifBi un MTFBW ... ... ... 9.94 1.50 4.40 +14.9MotorcarP MPAA ... ... 25 30.16 18.53 534 21.40 -14.4MotusGI n MOTS ... ... ...dd 7.85 3.75 30 6.13 +40.0MtnPDia g MPVE ... ... ... 4.10 2.35 15 2.53 -8.2Moxian n MOXC ... ... ... 4.00 1.74 57 2.73 -29.1MudrickC n MUDS ... ... ... 9.94 9.55 9.64 +.5MudrcC un MUDSU ... ... ... 10.35 9.98 10.12 +1.2MultiColor LABL .20 .3 19 89.70 61.45 58 71.15 -4.9MustBio n MBIO ... ... ...dd 13.35 6.78 50 7.21 -39.9MutualFst MFSF .72 1.9 19 40.50 31.05 8 37.80 -1.9MySize n MYSZ ... ... ...dd 3.58 .57 391 1.10 +69.8Mylan NV MYL ... ... 9 47.82 29.39 2635 41.86 -1.1MyndAn wt MYNDW ... ... ... 1.00 .03 .43 -8.5MyndAn n MYND ... ... ... 5.05 1.15 85 2.24 -34.1MyoKard n MYOK ... ... ...dd 62.83 12.60 609 48.85 +16.0MyriadG MYGN ... ... 19 41.57 21.85 507 39.18 +14.1N -:NBT Bcp NBTB 1.00f 2.6 19 40.47 31.28 43 38.84 +5.5tNCS Mltst n NCSM ... ... ... 26.64 13.07 176 13.51 -8.3NETgear NTGR ... ... ...cc 71.42 42.60 146 65.40 +11.3sNF EngSv NFEC ... ... ... 4.81 .76 544 4.75 +389.7NI Hldg n NODK ... ... ... 18.80 15.72 70 16.54 -2.6NIC Inc EGOV .32 2.0 20 20.60 12.65 395 15.90 -4.2NICE Ltd NICE .64 .6 35 109.51 73.65 249 107.70 +17.2NII Hldg n NIHD ... ... ...dd 3.35 .22 4008 2.92 +588.7nLIGHT n LASR ... ... ... 42.79 22.14 496 38.11 +41.4NMI Hldg h NMIH ... ... 13 21.92 10.10 366 17.60 +3.5NN Inc NNBR .28 1.3 21 32.90 19.65 411 21.25 -23.0NV5 Global NVEE ... ... 25 71.90 39.40 41 64.95 +19.9sNVE Corp NVEC 4.00 3.5 43 112.74 68.50 21 115.40 +34.2NXP Semi NXPI ... ... 42 125.93 90.83 6654 115.25 -1.6Nabriva n NBRV ... ... ...dd 14.10 4.25 273 4.39 -26.6sNakedBr n NAKD ... ... ... 1.86 1.11 11051 1.51 +3.9NanoDim n NNDM ... ... ... 6.37 1.21 5561 2.46 -19.9NanoString NSTG ... ... ...dd 16.92 5.87 219 13.63 +82.5NanoVib n NAOV ... ... ... 5.00 3.68 42 5.00 +6.8Nanomtr NANO ... ... 31 44.17 22.08 536 39.86 +60.0NantHlth n NH ... ... ... 5.26 2.60 64 3.25 +6.6NantKwst n NK ... ... ... 8.45 3.43 215 3.49 -22.3Napco NSSC ... ... 32 12.28 7.40 28 11.75 +34.3Nasdaq NDAQ 1.76f 1.8 24 95.71 69.45 646 95.32 +24.1Natera n NTRA ... ... ...dd 14.76 7.78 234 12.83 +42.7Nathans s NATH 1.00a 1.1 56 100.90 52.90 22 87.80 +16.3NatAmUnv NAUH .18 16.7 ... 2.77 .76 19 1.08 -23.9NatlBnksh NKSH 1.19e 2.6 23 49.30 36.75 8 46.20 +1.7NatlBevrg FIZZ 1.50e ... 42 129.82 83.78 411 104.77 +7.5NatCineM NCMI .68 8.8 ...cc 8.31 5.09 1215 7.70 +12.2NatlCmce n NCOM ... ... 24 47.95 37.93 40 46.80 +16.3NatEnrSv n NESR ... ... ... 11.33 9.50 15 10.39 +4.4NatEnSv wt NESRW ... ... ... .85 .38 .80 -2.4NatGenHld NGHC .16 .6 27 28.05 16.21 194 27.14 +38.2NatGnH pfA NGHCP 1.88 7.4 ... 26.66 22.77 4 25.49 +.9NatGnH pfB NGHCO 1.88 7.4 ... 26.62 22.02 2 25.49 +1.8NatGnH pfC NGHCN 1.88 7.4 ... 26.26 23.13 21 25.54 +2.0NatGnH 55 NGHCZ 1.91 7.5 ... 26.38 23.80 6 25.35 -.2NatlHld wt NHLDW ... ... ... 2.60 .21 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.08 9 3.35 +1.5NatInstrm NATI .92 2.1 54 53.57 38.25 349 43.43 +4.3NatResrch NRC .68f 1.8 73 41.99 26.35 30 37.15 -.4NSecGrp NSEC .20 1.2 10 18.17 11.53 9 16.00 -2.1NatlVis n EYE ... ... ...cc 43.80 27.19 328 38.45 -5.3NatWstnLf NWLI .36 .1 11 368.00 276.00 10 309.95 -6.4NaturlAlt NAII ... ... 10 12.15 9.15 5 10.70 +3.9NatHlTr n NHTC .56f 2.5 5 29.28 14.15 72 22.79 +50.0NaturesSun NATR .40 4.6 ...dd 14.45 8.30 22 8.65 -25.1NatusMed BABY ... ... 51 43.60 28.00 233 35.20 -7.9Nav43 JSM 1.50 6.6 ... 25.00 20.21 25 22.67 -4.6Navient NAVI .64 4.5 7 16.97 11.48 3817 14.21 +6.7sNavgGp s NAVG .28 .5 20 61.68 45.80 57 60.15 +23.5NebulaAc n NEBU ... ... ... 9.65 9.65 9.65 NebulaA un NEBUU ... ... ... 10.15 9.96 1 10.05 +.3NektarTh NKTR ... ... ...dd 111.36 17.51 4517 53.56 -10.3tNemaura n NMRD ... ... ... 6.80 2.68 10 2.56 -55.5sNeogen s NEOG ... ... 71 78.64 47.64 227 78.97 +28.1sNeoGenom NEO ... ... ...cc 12.99 7.08 391 13.00 +46.7Neonode NEON ... ... ...dd 1.42 .30 820 .36 -52.0NeosTher n NEOS ... ... ...dd 13.15 6.04 862 6.70 -34.3Neovasc g NVCN ... ... ...dd 1.89 .03 14208 .04 -94.2NeptuneT g NEPT ... ... 5 3.59 .70 168 2.46 +4.2Net1UEPS UEPS ... ... 9 13.20 8.05 143 9.40 -20.9NetElem rs NETE ... ... ... 33.51 2.56 190 7.85 -29.5sNetApp NTAP 1.60f 2.1 29 75.66 37.43 2219 76.17 +37.7NetEase NTES 2.16e .8 9 377.64 222.32 1857 257.44 -25.4Netix s NFLX ... ... ...cc 369.83 144.25 4215 363.83 +89.5Netlist h NLST ... ... ...dd 1.35 .14 4757 .22 -27.3NtScout NTCT ... ... 26 37.75 23.15 1636 28.50 -6.4NetSolTch NTWK ... ... 34 6.60 3.09 110 6.05 +28.5Neuralst rs CUR ... ... ... 6.60 .88 56 1.71 -.6NeuM wt rs NUROW ... ... ... .21 .02 .06 +57.9NeurMx rs NURO ... ... ... 4.40 1.20 39 1.34 -22.5sNeurcrine NBIX ... ... ...dd 101.72 41.76 588 101.07 +30.3Neurotrpe n NTRP ... ... ... 11.19 3.40 34 10.34 +46.9NewAgeB n NBEV ... ... ... 6.93 1.62 163 1.71 -21.2NewLink NLNK ... ... ...dd 19.30 3.75 537 5.20 -35.9NYMtgTr NYMT .80 13.1 9 6.69 5.35 1055 6.13 -.6NYMtT pfB NYMTP 1.94 8.2 ... 26.00 18.66 5 23.80 -6.0NYMtT pfC NYMTO 1.97 8.1 ... 25.56 22.97 7 24.18 -1.3NYMtgT pfD NYMTN 2.00 8.4 ... 25.27 22.53 11 23.79 -3.6NewatrTc n NEWA ... ... ... 28.20 7.60 117 14.75 +57.1NewmrkGp NMRK ... ... ... 14.81 13.12 284 14.15 -1.5NewsCpA NWSA .20 1.3 ...dd 17.29 12.84 1138 16.00 -1.3NewsCpB NWS .20 1.2 ... 17.70 13.10 214 16.40 -1.2NewtekBsn NEWT 1.72e 8.5 ... 20.76 15.68 148 20.20 +9.2Newtek 22 NEWTZ 1.88 7.2 ... 27.50 25.47 25.94 -2.2Newtek23 n NEWTI 1.56 6.1 ... 25.99 25.00 8 25.74 +2.5Nexeo Sol NXEO ... ... ... 11.14 6.74 106 9.62 +5.7Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8Nexeo un NXEOU ... ... ... 13.00 6.12 9.69 +.7NexstarM NXST 1.50 2.1 7 82.95 56.65 528 72.55 -7.2NextDec n NEXT ... ... ... 20.00 3.95 11 6.25 -24.9NichFncl h NICK ... ... 21 9.49 7.59 6 8.71 -1.0NicoletBc n NCBS ... ... 16 61.98 51.21 11 55.90 +2.1NightstTh n NITE ... ... ... 24.94 10.01 12 14.03 +6.9Noodles NDLS ... ... ...dd 9.95 3.35 204 9.65 +83.8Nordson NDSN 1.20 .9 22 151.84 107.16 138 131.64 -10.1NorSys NSYS ... ... 81 6.24 2.77 56 3.22 -16.6NorestB NBN .04 .2 19 29.95 18.55 15 22.15 -4.3NthnTech NTIC .40 1.2 35 33.38 14.95 9 32.30 +30.5NorTrst NTRS 1.68 1.6 20 110.81 85.69 1109 106.73 +6.8NthnTr pfC NTRSP 1.46 5.4 ... 27.93 25.00 15 27.30 +4.0NorthdBc NFBK .40 2.4 22 18.39 15.14 113 16.42 -3.9Nthrim NRIM .96f 2.5 16 40.90 26.31 20 38.65 +14.2NwstBcsh NWBI .68 3.9 19 17.99 15.06 251 17.64 +5.4NwstPipe NWPX ... ... ...dd 22.00 14.50 19 21.40 +11.8NorwdFn s NWFL .88 2.8 24 35.72 24.50 3 30.89 -6.4NovaLfstyl NVFY ... ... ...dd 3.10 1.06 106 1.78 -26.0NovaMeas NVMI ... ... 18 32.00 20.55 62 30.36 +17.2Novan n NOVN ... ... ... 7.33 2.65 27 3.05 -27.7Novanta NOVT ... ... ... 68.00 33.45 146 67.30 +34.6Novavax NVAX ... ... ...dd 2.75 .91 7802 1.68 +35.5Novelion rs NVLN ... ... ...dd 10.68 3.08 31 4.12 +32.1NovoCure n NVCR ... ... ...dd 32.00 14.50 855 31.45 +55.7NovumeS n NVMM ... ... ... 4.75 1.52 6 1.79 -60.4NovusTher rs NVUS ... ... ...dd 8.61 3.12 27 6.18 +52.2NuCana n NCNA ... ... ...cc 32.00 9.32 20 27.47 +171.7NuVasive NUVA ... ... 35 81.68 44.62 490 53.94 -7.8NuanceCm NUAN ... ... ...dd 19.07 12.18 2546 14.12 -13.6sNutanix n NTNX ... ... ... 60.00 16.85 7454 60.65 +71.9NutriSyst NTRI 1.00 2.8 21 67.95 26.06 481 36.25 -31.1sNuvectra NVTR ... ... ... 20.88 7.60 167 21.52 +177.3NvNq100Dy QQQX 1.48 5.3 ...q 28.19 19.58 139 27.96 +15.5Nvidia NVDA .60 .2 49 266.59 138.58 7948 262.58 +35.7NxStageMd NXTM ... ... ...dd 29.93 22.33 623 28.01 +15.6Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 1.01 235 1.72 -50.9NymoxPh NYMX ... ... ...dd 4.69 3.00 94 3.44 +4.2O -:O2Micro OIIM ... ... ... 2.09 1.30 58 1.71 +2.6OFS Cap OFS 1.36a 11.4 10 14.34 10.41 29 11.94 +.3OFS C25 n OFSSL 1.59 6.5 ... 25.38 24.01 18 24.65 -1.0OHA Inv OHAI .08 5.3 38 1.68 .85 27 1.50 +30.4OP Bancp n OPBK ... ... ... 13.08 11.54 77 12.46 +.1OReillyAu ORLY ... ... 19 287.66 169.43 498 284.78 +18.4OSI Sys OSIS ... ... 67 96.64 50.50 137 74.97 +16.4OakVlyBcp OVLY .26e 1.2 19 23.89 13.66 10 22.15 +13.4OaktrSpL OCSL .38 7.8 ...dd 5.91 3.90 348 4.88 -.2OaktrSp28 OCSLL 1.53 6.2 ... 25.77 24.01 8 24.74 -1.8OaktStInco OCSI .56e 6.7 11 9.09 7.03 31 8.32 -1.0OasmiaPh n OASM .02p ... ... 3.17 .80 1 1.40 +59.1ObalonT n OBLN ... ... ...dd 11.95 2.09 339 2.36 -64.3ObsEva n OBSV ... ... ... 15.81 5.00 159 14.97 +53.4OceanBio OBCI .05e ... ... 5.71 3.26 1 3.69 -15.0OceanPw rs OPTT ... ... ...dd 2.54 1.02 287 1.10 vjOceanR rs ORIG ... ... ... 138.84 20.22 239 28.75 +7.3OceanFst OCFC .60 2.0 18 30.89 24.02 207 30.30 +15.4Oclaro OCLR ... ... 14 10.49 5.61 1866 9.10 +35.0OconeeFed OFED .40 1.4 31 30.49 25.55 1 28.55 -.5OcularTher OCUL ... ... ...dd 11.64 3.30 738 7.71 +73.3OdonateT n ODT ... ... ... 32.00 15.15 69 27.14 +8.6OdysMr rsh OMEX ... ... ...dd 13.75 3.01 15 9.00 +138.7OfficeDpt ODP .10 3.4 7 6.26 2.00 9461 2.91 -17.8OhioValB OVBC .84 1.7 32 55.03 29.05 11 50.55 +25.1OhrPhar h OHRP ... ... ...dd 2.18 .18 8615 .33 -82.5Okta n OKTA ... ... ...dd 61.00 21.52 3609 52.94 +106.7sOldDomFrt ODFL .52 .3 39 163.02 90.62 432 163.21 +24.1 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Wednesday, June 13, 2018

PAGE 73

OldLnBc OLBK .40f 1.2 21 35.25 26.01 103 34.59 +17.5OldNBcp ONB .52 2.8 25 19.00 15.38 534 18.45 +5.7OldPoint OPOF .44 1.6 21 34.82 24.07 6 26.89 -9.6OldSecBc OSBC .04 .3 15 15.55 10.75 59 15.10 +10.6OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.31 10.52 +.9Ollies n OLLI ... ... 35 77.50 38.45 771 74.85 +40.6OlympStl ZEUS .08 .4 14 25.84 16.43 66 22.76 +5.9OmegaFlex OFLX .96f 1.4 44 76.63 53.50 18 69.09 -3.2Omeros OMER ... ... ...dd 27.09 8.36 545 18.96 -2.4Omnicell OMCL ... ... ...cc 55.40 39.75 269 50.85 +4.8OnSmcnd ON ... ... 13 27.10 13.65 8000 25.11 +19.9OnTrack OTIV ... ... ... 2.94 .93 56 1.20 -11.8OncoMed OMED ... ... ...dd 5.56 1.74 29 2.80 -31.7Oncobiolog ONS ... ... ... 2.30 .78 35 .90 -30.8Oncobi wtA ONSIW ... ... ... .30 .02 .03 -3.2OncolBio n ONCY ... ... ... 7.40 5.80 88 6.56 +4.8Onconov wt ONTXW ... ... ... .85 .35 .80 +45.5Onconva rs ONTX ... ... ...dd 2.83 .33 2797 .57 -62.2OncoSec rs ONCS ... ... ...dd 2.95 .88 196 1.51 -7.1OneGpHosp STKS ... ... ...dd 3.10 1.32 11 2.47 +3.3OneHorz rs OHGI ... ... ...dd 3.38 .49 312 .54 -61.5180 DgrCap TURN ... ... ... 2.45 1.45 246 2.27 +15.2OneStopS n OSS ... ... ...dd 6.25 4.10 7 4.55 -6.81800Flowrs FLWS ... ... 22 13.33 7.80 76 12.85 +20.1OneSpan OSPN ... ... ...cc 23.35 11.05 193 20.85 +50.0OpenText s OTEX .61f 1.7 32 40.31 30.88 248 36.13 +1.3OpesAcq n OPES ... ... ... 9.98 9.66 9.70 +.2OpesAcq un OPESU ... ... ... 10.15 9.11 10.07 +.5OpGn wt rs OPGNW ... ... ... 5.38 .25 .82 -16.3OpGen n rs OPGN ... ... ... 19.50 1.62 571 2.47 -47.2Ophthotech OPHT ... ... 1 4.50 2.25 746 3.09 -1.0OpiantPh n OPNT ... ... ... 51.90 15.04 39 15.56 -32.3OpkoHlth OPK ... ... ...dd 7.25 2.66 3059 4.33 -11.6OptiNose n OPTN ... ... ...dd 25.74 15.01 760 22.45 +18.8Optibase OBAS ... ... ...dd 10.00 6.40 8.90 +11.8OptCable OCC .08 2.3 ...dd 4.10 2.13 88 3.55 +47.5OptimB rs OPHC ... ... ...dd 13.96 1.85 10 5.02 +6.8OpusBank OPB .59e 2.0 18 30.95 21.06 142 29.30 +7.3OramedPh ORMP ... ... ... 11.34 6.15 19 7.55 -16.1OraSure OSUR ... ... 34 23.01 12.86 242 17.34 -8.1Orbcomm ORBC ... ... ...dd 11.99 8.50 698 9.95 -2.3Orbotch ORBK ... ... 22 65.75 32.25 331 64.57 +28.5Organovo ONVO ... ... ...dd 2.78 .91 796 1.45 +8.2Orgenesis n ORGS ... ... ... 16.80 8.22 43 9.45 -31.8OriginAg SEED ... ... ...dd 1.96 .64 152 .74 -12.9sOrigBcp n OBNK .13 .3 ... 40.00 36.12 135 40.49 +8.0OrigoAc un CNLMU ... ... ... 11.95 10.76 11.01 OrionEngy OESX ... ... ...dd 1.40 .70 267 .92 +4.0Oritani ORIT 1.13e 6.8 12 17.75 15.00 173 16.45 +.3OrrstownF ORRF .52f 2.0 20 26.95 20.40 20 25.80 +2.2OrthoPed n KIDS ... ... ... 29.19 14.00 56 25.88 +34.9Orthox OFIX ... ... 77 61.86 42.68 169 57.39 +4.9OspyEn A n OSPR ... ... ...cc 10.20 9.47 563 10.13 +5.5OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9OspreyE un OSPRU ... ... ... 11.11 9.26 24 11.03 +10.8OssenInn rs OSN ... ... 17 8.90 1.50 11 2.77 -3.8Otelco OTEL ... ... 9 17.75 6.95 1 14.25 +6.7Otonomy OTIC ... ... ...dd 21.15 2.80 194 4.30 -22.5OttawaBc n OTTW .20f 1.5 91 14.99 13.59 1 13.69 -5.2OtterTail OTTR 1.34 2.9 23 48.65 38.75 53 45.45 +2.2OvaScience OVAS ... ... ...dd 1.96 .71 97 .93 -33.6Overstk OSTK ... ... ...dd 89.80 14.30 2075 38.43 -39.9Ovid Th n OVID ... ... ...dd 14.80 5.28 24 8.54 -13.5Oxbridge OXBR .48 25.9 4 6.00 1.00 11 1.85 -14.0Oxbrdge wt OXBRW ... ... ... .60 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 19.51 10.00 65 13.91 -.4OxfordLn OXLC 1.62 15.3 ... 11.74 9.11 294 10.62 +5.7Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 15 25.35 -.2OxfrLn24 pf OXLCM 1.69 6.7 ... 25.93 24.86 3 25.33 +.5OxfSqCap OXSQ .80 11.3 6 7.42 5.15 270 7.11 +23.9OxfSqC24 n OXSQL 1.63 6.4 ... 26.99 25.14 25.45 -1.5P-Q:P&F Inds PFIN .20 2.3 ... 8.88 5.60 4 8.65 +3.2PAM PTSI ... ... 37 43.20 16.34 13 41.32 +20.0PB Bncp PBBI .24f 2.3 ...cc 11.10 10.00 3 10.55 -1.9sPC Cnnctn CNXN .34e ... 17 31.88 22.66 47 31.75 +21.1PC-Tel PCTI .22 3.4 ... 7.85 5.65 6 6.51 -11.7PCM Inc PCMI ... ... ...cc 20.50 6.90 109 14.75 +49.0PCSB Fn n PCSB .03p ... 85 22.34 16.50 42 19.66 +3.2PDC Engy PDCE ... ... ...dd 66.20 36.74 1429 61.16 +18.7PDF Sol PDFS ... ... 39 20.10 9.62 127 13.15 -16.2PDL Bio PDLI .20 7.2 4 3.55 2.15 2192 2.77 +1.1PDL Cmt n PDLB ... ... ... 16.95 14.46 27 15.62 +2.9PHI vtg PHII ... ... ...dd 13.95 9.35 14 11.15 -4.7PHI nv PHIIK .20 1.7 ...dd 13.39 9.26 26 11.44 -1.1PICO Hld s PICO 5.00e ... ...dd 14.57 10.60 101 11.00 -14.1PLX Phr rs PLXP ... ... ... 9.41 3.20 4 4.13 -40.2sPRA Grp PRAA ... ... 59 41.00 25.72 123 40.45 +21.8PRA Hlth PRAH ... ... 57 95.90 69.57 853 91.72 +.7PRGX Glbl PRGX ... ... ...dd 10.30 5.40 46 9.25 +30.3PTC Inc PTC ... ... ...cc 95.88 52.20 1148 93.52 +53.9sPTC Thera PTCT ... ... ...dd 38.17 14.56 588 37.96 +127.6PacWstBc PACW 2.40f 4.4 17 55.86 43.08 520 54.87 +8.9Paccar PCAR 1.12f 1.7 12 79.69 60.36 1393 65.20 -8.3PacBiosci PACB ... ... ...dd 5.70 2.02 1042 3.28 +24.2PacEthanol PEIX ... ... ...dd 7.50 2.75 1191 3.00 -34.1PacMerc PMBC ... ... 22 10.00 7.60 31 9.85 +12.6PacPreBc PPBI .15p ... 27 46.05 32.05 339 41.30 +3.3PaciraPhm PCRX ... ... ...dd 51.10 26.95 780 38.50 -15.7PainThr rs PTIE ... ... ...dd 12.80 3.10 103 10.19 +154.8PanASlv PAAS .14 .8 23 19.56 13.99 953 18.03 +15.9PangaeaL PANL ... ... 2 8.40 2.13 1 3.27 -11.1PapaJohns PZZA .90 1.7 22 81.09 50.31 1147 53.14 -5.3PapaMurph FRSH ... ... 14 6.50 3.50 19 5.51 +2.4ParatekPh PRTK ... ... ...dd 29.00 9.85 282 10.70 -40.2tParkCity PCYG ... ... 36 15.00 7.10 159 7.20 -24.6ParkOh PKOH .50 1.3 17 47.90 34.95 16 39.30 -14.5ParkeBcp PKBK .48b 2.1 16 22.85 16.25 22 22.50 +20.4ParkrVs rs PRKR ... ... ...dd 2.67 .60 765 .62 -41.5PrtnrCm PTNR ... ... 17 6.60 3.70 16 3.84 -37.6PathfdBcp PBHC .24f 1.5 23 16.64 14.60 0 15.75 +2.3PatrkInd s PATK ... ... 20 72.35 45.30 190 62.50 -10.0PatrNBc rs PNBK .04 .2 24 21.15 15.30 3 19.75 +10.6PatriotTr n PATI ... ... 15 23.80 16.72 5 22.34 +28.5PatternEn PEGI 1.69f 9.0 14 26.56 16.58 771 18.70 -13.0Patterson PDCO 1.04 4.6 12 48.30 20.57 1144 22.46 -37.8PattUTI PTEN .16f .9 ...dd 25.03 14.83 5845 18.70 -18.7Pavmed n PAVM ... ... ...dd 9.31 .87 639 1.02 -55.4Pavmed wt PAVMW ... ... ... 2.88 .35 .42 -32.3Paychex PAYX 2.24f 3.2 28 73.10 54.20 1840 69.45 +2.0Paylocity PCTY ... ... ...cc 62.21 41.15 218 61.15 +29.7PayData rs PYDS ... ... ...dd 4.10 1.17 36 1.65 -34.8PayPal n PYPL ... ... 54 86.32 50.83 8894 85.02 +15.5pdvWirelss PDVW ... ... ...dd 39.75 22.00 48 24.90 -22.4PeakRsts SKIS .28 5.5 ...dd 5.78 4.00 13 5.05 -6.5PeapkGl PGC .20 .6 19 38.00 29.21 67 34.34 -1.9Pegasyst PEGA .12 .2 ...cc 67.95 45.40 290 62.40 +32.3PnnNtGm PENN ... ... 34 36.29 19.98 946 32.47 +3.6sPennVa n PVAC ... ... ... 78.80 31.00 267 77.76 +98.8PennantPk PNNT .72 9.9 8 7.84 6.29 166 7.29 +5.5PenPkFR PFLT 1.14 8.1 12 14.65 12.00 163 14.03 +2.3PennsWd PWOD 1.88 4.2 18 50.00 39.59 5 44.99 -3.4PensarAc n WRLS ... ... ... 10.17 7.75 701 9.87 +2.1PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .30 1 .46 -8.6PensarA un WRLSU ... ... ... 11.48 10.02 10.55 +2.2PeopUtdF PBCT .70f 3.7 18 20.26 15.97 2172 19.00 +1.6PeopUtd pf PBCTP 1.41 5.5 ... 29.36 25.00 5 25.53 -9.9PeBcOH PEBO 1.12f 3.0 17 38.89 29.55 29 37.72 +15.6PeopBNC PEBK .52 1.6 17 36.12 25.69 5 31.84 +3.7PeopFSvc PFIS 1.32f 2.7 18 51.56 39.00 4 49.30 +5.8PeopUtah n PUB .40f 1.1 33 38.10 24.63 46 36.90 +21.8PepsiCo PEP 3.71f 3.6 21 122.51 95.94 4970 104.48 -12.9Percptr PRCP .15 1.5 30 10.81 6.80 10 10.11 +4.2Percient PRFT ... ... 52 27.36 16.70 99 26.88 +41.0Performnt PFMT ... ... ...dd 3.52 1.52 14 2.14 +29.7PerionNwk PERI ... ... ... 2.06 .71 123 1.33 +29.1PermaFix PESI ... ... ... 5.15 3.25 3 4.50 +23.3sPermaPip PPIH ... ... ...dd 9.87 7.50 31 9.86 +9.5PernixT rs PTX ... ... ...dd 5.18 2.00 24 2.39 -.4PerryEllis PERY ... ... 8 28.54 16.35 49 28.31 +13.1PershGld rs PGLC ... ... ... 3.31 1.80 86 1.89 -21.3PetIQ n PETQ ... ... ... 28.23 17.03 281 21.42 -1.9PetMed PETS 1.00 2.4 26 57.80 31.81 491 41.96 -7.8PFSweb PFSW ... ... ...dd 11.86 5.90 66 10.64 +43.2PhibroAH PAHC .40 .9 33 48.40 32.05 193 46.30 +38.2PhotrIn PLAB ... ... 1 10.60 7.20 259 8.50 -.3PiedmLithn PLLL ... ... ... 17.98 12.75 22 13.80 +8.2PierisPhm PIRS ... ... ... 9.75 4.11 422 5.67 -24.9PilgrimsP PPC ... ... 9 38.39 19.25 943 20.44 -34.2PingtanM PME .04 1.3 20 4.50 1.99 75 3.17 +3.9PinnclEnt PNK ... ... ... 34.63 18.30 164 33.24 +1.6PinnaclFn PNFP .56 .9 22 70.30 58.40 473 65.80 -.8PioneerPw PPSI ... ... 26 7.95 4.75 2 5.10 -33.0Pixelwrks PXLW ... ... ...dd 7.05 3.50 235 4.14 -34.6PlatEag n EAGL ... ... ... 11.82 9.60 9.73 -.2PlatEag un EAGLU ... ... ... 11.00 8.00 0 10.12 +1.1PlayaHot n PLYA ... ... ...dd 12.27 9.41 73 10.81 +.2Plexus PLXS ... ... 22 66.78 49.20 139 61.00 +.5PlugPowr h PLUG ... ... ...dd 3.21 1.53 5485 2.01 -14.8PlumasBc PLBC .36f 1.3 15 29.45 19.10 2 27.55 +18.8sPlurlsght n PS ... ... ... 28.48 19.25 868 26.45 +32.3PluristemT PSTI ... ... ...dd 2.12 1.06 5521 1.31 -5.1PoageBksh PBSK .24 1.2 23 21.00 17.20 19.95 -5.0PointrTel h PNTR ... ... 18 19.65 9.95 8 13.50 -27.4sPointsInt g PCOM ... ... 45 14.60 7.70 154 14.82 +44.0PolarPwr n POLA ... ... ... 6.85 4.01 5 6.44 +28.5Polarity rs COOL ... ... ... 33.22 15.21 1129 25.17 +8.4Pool Corp POOL 1.80f 1.2 32 151.47 97.25 132 150.29 +15.9PopeRes POPE 2.80 3.8 26 79.50 66.60 72.90 +4.5Popular BPOP 1.00 2.1 24 48.18 32.04 526 47.14 +32.8Popular pf BPOPN 1.68 6.7 ... 25.52 22.61 7 24.99 +2.9PopCpII pf BPOPM 1.53 6.6 ... 24.20 17.66 0 23.16 +2.5PorterBc rs PBIB ... ... ...dd 15.55 9.76 0 14.05 -1.9PortolaPh PTLA ... ... ...dd 67.10 30.10 1012 43.30 -11.1Potbelly PBPB ... ... ...dd 13.75 10.60 123 12.80 +4.1PotltchDel PCH 1.60 3.0 29 56.35 43.85 593 52.55 +5.3PowellInds POWL 1.04 2.9 ...dd 38.17 22.80 24 35.76 +24.8PwrInteg POWI .64f .8 38 86.60 60.55 115 76.90 +4.6PS VarRate VRIG .57 2.3 ... 25.33 25.06 25.14 -.3PS MStrAlt LALT ... ... ...q 23.50 19.26 21.82 +2.7PSOpYCmd PDBC ... ... ...q 19.43 14.95 18.70 +7.2PSDvMom PIZ .26e .9 ...q 29.70 25.29 28.39 +2.8PSEmMom PIE .12e .6 ...q 22.22 16.89 21.55 +4.9PShTact n DWIN 1.18 4.7 ... 28.05 24.71 25.29 -5.9PS Rs1KLB USLB ... ... ...q 32.32 28.67 31.45 +.8PS IntlLB IDLB ... ... ...q 32.01 27.59 30.47 +1.1PS DWAtac DWTR ... ... ...q 30.31 24.35 30.20 +6.9PS SC CnDs PSCD .35e .5 ...q 64.56 50.36 63.79 +4.3PShLadR0-5 LDRI .46 1.9 ...q 25.11 24.34 24.57 -1.2PS SC CnSt PSCC 1.34e 1.8 ...q 76.62 64.11 75.96 +1.6PS IntBybk IPKW .29e .8 ...q 40.14 31.77 38.07 +1.3PS GlbAgr PAGG .74e 2.7 ...q 28.90 24.29 27.22 -.6PS SC Egy PSCE .14e .8 ...q 18.77 11.37 17.23 +11.9PSKBWRgB KBWR .79e 1.3 ...q 61.23 47.64 59.95 +7.1PS SmCMo DWAS .07e .1 ...q 54.38 41.94 54.12 +11.1PS KBWBk KBWB .58e 1.0 ...q 60.38 46.12 55.59 +1.0PS P&CIns KBWP .69e 1.1 ...q 63.06 52.71 61.17 +3.0PSKbwHiDv KBWD 2.10 9.0 ...q 24.69 21.09 23.40 -.9PS SC Fin PSCF .97e 1.5 ...q 57.77 48.65 57.67 +5.8PSKbwReit KBWY 2.58 7.6 ...q 38.43 29.75 34.16 -3.5PS SC Util PSCU 1.21e 2.3 ...q 57.53 47.05 52.84 PS SCMatl PSCM .41e .8 ...q 55.75 43.76 53.60 +2.4PS SC Info PSCT .08e .1 ...q 83.61 71.36 83.28 +8.9PS GlbGold PSAU .10e .5 ...q 21.85 17.58 18.72 -4.8PS SC Ind PSCI .54e .8 ...q 68.67 52.88 68.02 +5.4PS SC HCre PSCH ... ... ...q 127.23 83.33 126.46 +28.4PSh1-30Tr PLW .66 2.1 ... 33.52 30.78 31.55 -3.8PShGlbWtr PIO .34e 1.3 ...q 27.16 23.34 25.91 -.5PwShs QQQ QQQ 1.52e .7 ...q 175.21 135.80 172.74 +10.9PranBio rs PRAN ... ... ... 3.79 1.75 9 1.93 -38.1Precipio n PRPO ... ... ... 28.16 .36 485 .47 -60.8PrecTh rs AIPT ... ... ...dd 2.50 .81 59 1.30 +28.7PfdBkLA PFBC .88 1.4 18 67.88 48.89 41 65.07 +10.7PrefrmdLn PLPC .80 1.0 36 85.63 44.80 15 77.42 +9.0PremFin s PFBI ... ... 11 26.05 16.78 13 18.33 -8.7Premier PINC ... ... ...dd 36.50 27.16 510 35.15 +20.4Presbia n LENS ... ... ... 7.14 1.86 15 2.23 -41.0Presidio n PSDO ... ... ... 19.74 11.97 142 13.88 -27.6 PriceTR TROW 2.80 2.2 22 127.43 72.09 797 126.24 +20.3PrSmrt PSMT .70 .8 36 93.55 77.50 94 87.95 +2.1PrmEgy PNRG ... ... ...dd 70.30 42.70 68.60 +33.2PrimoWtr PRMW ... ... 86 17.89 10.47 268 17.25 +37.2Primoris PRIM .24 .8 21 30.00 23.61 274 28.27 +4.0PrinPrice PSET .16e ... ... 34.46 29.10 103 34.03 +5.7PrinShHld PY .33e ... ... 34.81 28.54 46 33.76 +3.5sPrinHlIn ef BTEC ... ... ... 35.50 26.72 0 35.76 +13.7sPrinMill ef GENY .06e ... ... 38.40 28.59 42 38.51 +10.9Prin US SC PSC ... ... ... 34.15 27.61 34.15 +7.7PrinIntM n PXUS ... ... ... 106.29 99.98 101.68 +.3PrinFncl PFG 2.08f 3.7 12 75.59 54.89 1368 56.76 -19.6ProDex PDEX ... ... 17 8.00 5.13 17 6.28 -7.7ProPhaseL PRPH 1.00e ... ...dd 5.29 1.51 6 3.08 +78.1ProQRTher PRQR ... ... ...dd 7.20 2.75 28 6.55 +103.1PrUltBio s BIB ... ... ...q 69.62 47.08 150 58.29 +4.0PrUltPQ s TQQQ ... ... ...q 63.51 31.34 5935 61.57 +33.2ProDvrs h rs IPDN ... ... ... 8.85 2.45 19 3.91 -4.4ProrEng PFIE ... ... 2 5.30 1.19 624 4.82 +151.0PrognicsPh PGNX ... ... ...dd 9.12 4.60 1152 8.80 +47.9ProgrsSoft PRGS .56 1.4 35 53.60 28.63 245 39.34 -7.6Proofpoint PFPT ... ... ...dd 130.27 82.61 595 125.63 +41.5tPShtQQQ rs SQQQ ... ... ...q 33.45 13.50 15126 13.52 -37.1ProS Ris n EQRR ... ... ... 51.48 38.13 1 50.98 +9.2PrUlNBio rs UBIO ... ... ... 46.35 25.80 132 34.28 +1.9ProUShBio BIS ... ... ...q 27.96 17.52 18 19.25 -12.7ProspctCap PSEC .72 10.5 8 8.37 5.51 1011 6.87 +1.9ProtagTh n PTGX ... ... ...dd 23.97 5.50 193 7.05 -66.1sProteonTh PRTO ... ... ...dd 2.85 1.20 96 2.75 +44.7Proteos n PTI ... ... ... 8.61 1.41 1654 2.74 -53.0Prothena PRTA ... ... ...dd 70.00 10.43 560 14.38 -61.6ProvidSv PRSC ... ... 20 79.38 45.91 84 76.83 +29.5ProvidBc n PVBC ... ... ... 27.38 19.75 7 25.20 -4.7ProvFnH PROV .56 3.1 19 20.35 17.62 18 18.22 -1.0PrudntlBcp PBIP .20 1.1 92 18.96 15.81 18 18.49 +5.1PsychmCp PMD .72f 3.6 19 27.99 15.99 13 19.99 -2.8Pulmatrix PULM ... ... ...dd 2.73 .42 2909 .55 -60.9PulseBio n PLSE ... ... ...dd 39.50 9.81 85 17.44 -26.1PumaBiotc PBYI ... ... ...dd 136.90 47.00 568 49.90 -49.5PureAcq n PACQ ... ... ... 9.75 9.60 863 9.65 -.4PureAcq un PACQU ... ... ... 10.35 10.08 5 10.21 +.9PureCycle PCYO ... ... ...dd 9.90 6.55 28 9.70 +16.2PurplInv n PRPL ... ... ...dd 13.90 6.33 32 8.13 -19.1PurpIn wt PRPLW ... ... ... 1.28 .13 .94 -13.0PyxisTnkr PXS ... ... 39 12.22 .95 50 1.17 -63.7sQAD Inc B QADB .24 .6 ...dd 43.59 21.58 5 41.41 +34.3QAD A QADA .29 .5 ...dd 55.00 30.20 39 53.65 +38.1QCR Hld QCRH .24 .5 19 50.00 39.85 41 48.00 +12.0QIWI plc QIWI .84e 5.2 16 26.55 13.67 485 16.05 -7.4Qorvo QRVO ... ... 96 86.84 62.68 916 80.73 +21.2Qualcom QCOM 2.48f 4.1 ...dd 69.28 48.56 6957 59.79 -6.6QualitySys QSII .70 3.9 29 17.97 12.24 192 17.88 +31.7Qualstar rs QBAK ... ... ... 13.50 4.96 7 9.17 +9.2sQualys QLYS ... ... 87 86.00 39.25 615 88.60 +49.3Quantenn n QTNA ... ... ... 21.21 9.60 419 17.17 +40.7Quanterx n QTRX ... ... ...dd 24.81 15.30 99 16.28 -24.2Quartrhill g QTRH .05 ... 3 2.12 1.20 103 1.22 -33.7QuestRes rs QRHC ... ... ...dd 2.91 1.03 11 1.95 -15.2QuickLog h QUIK ... ... ...dd 2.22 1.05 158 1.17 -33.0sQuidel QDEL ... ... ...cc 66.35 24.41 475 66.13 +52.5QuinStreet QNST ... ... ...cc 14.65 3.36 579 13.83 +65.0Qumu Cp QUMU ... ... ...dd 3.28 1.42 32 2.05 -13.5Quotinet QTNT ... ... ... 7.70 2.78 411 6.92 +39.8QuratRet A QRTEA ... ... 20 29.11 20.15 2009 21.79 -10.8QuratRet B QRTEB ... ... 22 28.90 20.32 0 21.64 -11.9R -:R1 RCM n RCM ... ... ... 9.27 3.05 598 8.75 +98.4sRBB Bcp n RBB .36f 1.1 ... 32.00 21.26 57 32.65 +19.3RBC Bear ROLL ... ... 43 139.95 98.55 90 129.29 +2.3RCI Hosp RICK .12 .4 12 33.78 20.80 25 32.12 +14.8RCM RCMT 1.00e ... 24 7.50 4.63 12 5.01 -19.8RF Inds RFIL .08 1.1 17 8.95 1.60 674 7.50 +177.8RGC Res s RGCO .62 2.2 32 31.99 22.16 6 27.85 +2.8RLJ Ent rs RLJE ... ... ... 5.24 2.54 17 4.62 +25.6RMG Net rs RMGN ... ... ...dd 3.00 .75 15 1.23 +49.4RMR Gp h RMR 1.00 1.3 45 83.20 42.36 46 77.60 +30.9RMR RE RIF 1.32 6.9 ...q 19.10 -3.3RPX Corp RPXC .20 1.9 5 14.99 9.74 1017 10.48 -22.0RTI Surg RTIX ... ... ...dd 6.00 3.85 118 4.80 +17.1RXI P wt rs RXIIW ... ... ... 2.40 .22 .83 -36.2RXI Phm rs RXII ... ... ... 7.70 1.90 40 2.40 -56.8RaPhrm n RARX ... ... ...dd 23.59 4.78 259 8.14 -4.2RadNet RDNT ... ... 83 14.85 7.03 378 13.30 +31.7RadaElc rs RADA ... ... ...dd 3.86 1.57 115 2.76 -10.4Radcom RDCM ... ... 56 22.45 17.00 18 20.80 +4.8RadiSys RSYS ... ... ...dd 4.00 .53 98 .75 -25.9RadiusHlth RDUS ... ... ...dd 49.16 24.66 1514 29.98 -5.6sRadware RDWR ... ... ...dd 24.16 15.82 254 24.31 +25.3RamacoRs n METC ... ... ... 9.35 3.81 45 8.09 +17.6Rambus RMBS ... ... ...dd 15.50 11.30 589 13.52 -4.9RandCap RAND ... ... 3 3.50 2.40 15 2.45 -18.8Randgold GOLD 2.00f 2.5 32 108.29 76.01 339 78.71 -20.4RandBcp n RNDB ... ... ... 16.49 13.36 3 16.12 +5.0Rapid7 n RPD ... ... ...dd 33.70 14.75 512 33.02 +77.0RaveRest RAVE ... ... ...dd 2.33 1.09 34 1.12 -23.4RavenInds RAVN .52 1.3 1 42.40 26.70 122 39.10 +13.8ReShape rs RSLS ... ... ... 79.20 3.21 97 3.51 -84.2ReadIntlA RDI ... ... 12 17.50 14.37 32 16.02 -4.1ReadgIntB RDIB ... ... 19 27.66 18.00 2 25.52 +10.9RealGSol rs RGSE ... ... ...dd 3.25 .60 526 1.13 -23.6RealNetwk RNWK ... ... ...dd 5.00 2.63 87 3.70 +8.2Rl NxtEc n BLCN ... ... ... 25.05 21.69 21 23.81 -1.8RealPage RP ... ... 77 61.95 33.85 2061 58.95 +33.1ReataPh n RETA ... ... ...dd 40.88 19.31 339 39.25 +38.6ReconTech RCON ... ... ...dd 5.36 .64 825 1.39 +6.9RecroPhm REPH ... ... ... 13.05 5.00 266 5.38 -41.8RedRobin RRGB ... ... 30 70.10 45.70 278 52.95 -6.1RedRkRs n RRR .40 1.2 ... 35.77 21.41 338 34.30 +1.7RedViolt n RDVT ... ... ...dd 46.40 4.35 233 8.22 -82.3Redn n RDFN ... ... ... 33.49 19.18 1831 23.72 -24.3RedhillBio RDHL ... ... ... 11.25 4.30 147 7.56 +47.1Regenrn REGN ... ... 24 543.55 281.89 350 309.53 -17.7RegnxBio n RGNX ... ... 41 59.15 17.60 381 57.00 +71.4tRegulusTh RGLS ... ... ...dd 1.52 .63 610 .69 -33.8Reis Inc REIS .76 3.7 ...dd 22.45 15.95 99 20.65 ReliantBcp RBNC .32f 1.2 27 27.49 21.82 26 26.88 +4.8Reliv In rs RELV ... ... ...dd 13.77 3.72 10 4.75 -.4RemarkHld MARK ... ... ...dd 15.10 1.93 492 5.60 -42.4Renasant RNST .80f 1.7 20 49.78 37.68 119 47.82 +16.9RenewEn REGI ... ... 5 18.35 9.50 590 17.25 +46.2RenminTi rs ABAC ... ... ... 4.76 1.90 3 2.25 -23.7RentACt RCII .32 2.6 21 13.89 7.22 16148 12.52 +12.8Replgn RGEN ... ... 64 46.81 29.56 166 44.68 +23.2RepBncp RBCAA .97 2.1 18 47.98 33.17 23 45.28 +19.1RepFBcp FRBK ... ... 59 9.90 8.00 95 8.30 -1.8resTORbi n TORC ... ... ...dd 21.10 7.55 156 10.20 -39.6RschFrnt REFR ... ... ...dd 1.50 .80 11 .91 -12.7Resonant RESN ... ... ... 8.55 3.17 257 5.36 -28.2ResConn RECN .48 2.7 28 17.90 12.05 137 17.50 +13.3RestorRob n HAIR ... ... ...dd 11.95 2.81 65 2.91 -36.7RetailOpp ROIC .78 4.1 56 20.90 16.18 1466 18.89 -5.3RetoEco n RETO ... ... ... 12.75 4.29 23 5.00 -29.1Retrophin RTRX ... ... ...dd 29.78 17.03 139 27.55 +30.8RevanceTh RVNC ... ... ...dd 37.45 22.05 877 31.40 -12.2RevenHo n RVEN ... ... ... 6.75 2.32 8 4.20 -9.4RevolutL rs RVLT ... ... ... 8.10 2.95 66 4.17 +26.7ReWalkRob RWLK ... ... ...dd 3.20 1.05 1377 1.13 +2.3RhythmP n RYTM ... ... ...cc 34.99 16.80 176 33.35 +14.8RibbnCm n RBBN ... ... ...dd 8.36 4.97 245 6.66 -13.8RiceBr wt RIBTW ... ... ... .42 .05 .17 +69.0RiceBran RIBT ... ... ...dd 1.70 .86 338 1.60 +8.1RichrdElec RELL .24 2.5 ... 9.75 5.31 4 9.52 +41.2RigelPh RIGL ... ... ...dd 4.71 2.14 2653 3.30 -14.9RigNet RNET ... ... ...dd 19.50 11.50 23 12.65 -15.4RiminiSt n RMNI ... ... ... 10.40 .25 44 6.06 -23.4RiotBlck RIOT 1.00p ... ... 46.20 3.08 246 7.36 -74.1RiseEdCy n REDU ... ... 23 18.60 9.50 253 14.50 -2.0RittrPh rs RTTR ... ... ... 7.98 1.83 16 3.02 -8.2RivrvwBcp RVSB .12 1.4 19 9.75 6.47 29 8.72 +.6RocktPh n RCKT ... ... ... 24.28 3.40 148 21.45 +105.5RockwllM RMTI ... ... ...dd 8.70 4.84 250 5.17 -11.2sRockyBr RCKY .48f 1.6 19 29.75 12.20 92 29.45 +55.8tRkyMChoc RMCF .48 4.4 11 12.60 10.78 11 10.83 -8.1Roku n ROKU ... ... ...dd 58.80 15.75 7278 41.46 -19.9Rosehill n ROSE ... ... ... 10.84 5.52 17 7.35 -6.5Rosehill wt ROSEW ... ... ... 1.57 .62 1.12 +13.1Rosehill un ROSEU ... ... ... 11.26 6.50 9.14 -18.8RossStrs s ROST .90 1.1 22 86.33 52.85 2398 85.71 +6.8RoyGld RGLD 1.00 1.1 ...dd 94.39 74.35 345 92.35 +12.5Rubicon rs RBCN ... ... ... 9.75 6.71 2 7.90 -1.1RmblOn B n RMBL ... ... ... 5.70 3.53 12 4.66 -10.3RushEntA RUSHA ... ... 29 55.40 34.30 122 45.54 -10.4RushEntB RUSHB ... ... 35 52.76 33.35 21 44.32 -8.1RuthsHosp RUTH .44 1.6 26 28.75 17.95 205 27.65 +27.7Ryanair RYAAY 1.55e 1.3 ... 127.61 101.10 282 118.43 +13.7S -:S&T Bcp STBA 1.00 2.3 19 46.44 33.92 92 44.12 +10.8S&WSeed SANW ... ... ... 4.40 2.90 37 3.40 -12.8sSB FinGp SBFG .32f 1.6 14 19.85 15.61 5 19.86 +7.4SB FnGp pf SBFGP .65 3.4 ... 21.10 14.93 1 19.23 +7.4SB OneBc SBBX .30f 1.0 25 32.85 19.75 20 30.20 +12.5SBA Com SBAC ... ... ...cc 177.67 129.40 822 160.75 -1.6SEI Inv SEIC .60f .9 24 78.35 51.15 596 66.48 -7.5SelasLf rs SLS ... ... ... 19.41 3.43 24 5.25 -33.2SG Blck n SGBX ... ... ... 7.00 3.70 3 4.98 -16.7SGOCO rs SGOC ... ... ... 2.30 .90 4 1.19 +12.3SI Fincl SIFI .24 1.6 15 16.45 13.75 4 14.75 +.3SIGA Tc n SIGA ... ... ... 7.50 5.61 900 7.02 +18.8SLM Cp SLM ... ... 17 12.46 9.65 2560 11.72 +3.7SLM Cp pfB SLMBP 3.07e 4.3 ... 74.65 65.20 1 70.65 +2.8SmartGlb n SGH ... ... 12 56.69 13.65 915 44.69 +32.6SMTC hg SMTX ... ... ... 3.18 1.12 12 3.08 +62.9SORL SORL ... ... 4 8.70 3.70 159 5.16 -23.2SP Plus SP ... ... 22 41.70 28.80 100 38.20 +3.0SPAR Gp h SGRP ... ... ... 3.75 .94 7 1.28 +4.1SpdDorWrF DWFI ... ... ... 26.06 23.79 10 24.09 -4.7SPI Eng rs SPI ... ... ... 2.61 .33 49 .35 -45.4sSPS Cmce SPSC ... ... 98 77.12 45.02 75 77.74 +60.0SS&C Tch s SSNC .28 .5 33 53.99 35.85 1217 52.62 +30.0SSLJ.cm n SSLJ ... ... ... 5.75 3.12 28 3.93 +12.0SSR Mng g SSRM ... ... 22 11.44 7.64 439 10.34 +17.6SVB FnGp SIVB ... ... 27 329.65 159.44 297 320.14 +36.9SabanCap n SCAC ... ... ... 10.20 9.84 10.05 +1.4SabanC wt SCACW ... ... ... 1.35 .99 1.26 +2.4Saban un SCACU ... ... ... 11.20 10.25 50 10.58 +.6SabraHltc SBRA 1.78e 8.3 17 25.31 15.78 1477 21.33 +13.6sSabreCorp SABR .56 2.1 31 26.10 17.30 2081 26.22 +27.9SAExplr rs SAEX ... ... ...dd 4.46 1.18 65 1.57 -28.6SaftyInsGr SAFT 3.20 3.7 22 89.15 67.20 35 86.75 +7.9SageThera SAGE ... ... ...dd 195.97 59.57 2420 175.76 +6.7sSaia Inc SAIA ... ... 42 86.85 45.80 153 86.70 +22.5SalemMda SALM .26 5.9 16 7.50 3.10 125 4.40 -2.2SalisbryBc SAL 1.12 2.5 16 51.80 34.65 2 44.36 -.7SanderFm SAFM 1.28 1.3 8 176.43 96.80 640 101.41 -26.9SndySpr SASR 1.12f 2.7 19 43.87 36.41 130 42.23 +8.2Sanlp JBSS 2.00e ... 24 71.10 54.32 52 70.97 +12.2SangTher SGMO ... ... ...dd 27.50 6.90 1729 15.85 -3.4Sanmina SANM ... ... 18 42.95 24.60 456 30.35 -8.0Sano rt GCVRZ ... ... ... .54 .26 39 .51 +34.5Sapiens SPNS .20e 2.0 49 14.30 8.01 12 9.86 -14.4SareptaTh SRPT ... ... ...dd 100.30 30.09 880 98.76 +77.5Savara rs SVRA ... ... ...dd 17.19 5.07 343 11.96 -19.4scPhrma n SCPH ... ... ...dd 18.17 6.89 200 7.61 -37.1ScanSource SCSC ... ... 14 45.35 31.40 66 40.10 +12.0Schmitt h SMIT ... ... ...dd 4.47 1.55 26 2.45 -10.6Schnitzer SCHN .75 2.3 10 38.85 18.65 196 32.45 -3.1ScholRck n SRRK ... ... ... 19.95 14.00 21 17.61 +13.6Scholastc SCHL .60 1.3 ...dd 46.59 33.51 81 45.32 +13.0Schulmn SHLM .82 1.8 33 44.63 25.00 117 44.45 +19.3SciGames SGMS ... ... ...dd 62.80 24.05 310 57.95 +13.0ScrippsEW SSP .05p ... 43 20.35 10.69 375 13.41 -14.2Scynexis SCYX ... ... ...dd 2.50 1.05 858 1.70 -26.7SeaChange SEAC ... ... ... 4.03 2.40 109 3.09 -21.4sSeacstBkg SBCF ... ... 25 32.24 20.58 410 32.62 +29.4SeagateT STX 2.52 4.4 15 62.70 30.60 3045 57.10 +36.5SeanrgM rs SHIP ... ... ...dd 1.66 .66 292 .83 -20.2Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8 SearsHldgs SHLD ... ... ...dd 10.76 1.99 3347 2.45 -31.6SearsH wt SHLDW ... ... ... 3.28 .23 .45 +28.6SearsH&O SHOS ... ... ...dd 3.95 1.38 19 2.25 -13.5sSeaSpine n SPNE ... ... ...dd 13.80 8.76 53 13.62 +34.6sSeattGen SGEN ... ... ...dd 68.28 45.31 1307 69.21 +29.4SecndSight EYES ... ... ...dd 2.58 .90 257 1.84 -3.7ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5Secoo n SECO ... ... ... 14.75 6.61 217 9.80 +1.4SecWkA A n SCWX ... ... ...dd 12.99 7.83 124 12.32 +38.9SecNtl lf SNFCA .23t ... 3 6.24 4.05 8 5.35 +6.9SelectBc lf SLCT ... ... 25 14.06 10.90 20 13.09 +3.6SelIncREIT SIR 2.04 9.5 19 26.26 17.90 253 21.53 -14.3SelectaB n SELB ... ... ... 24.02 7.95 86 12.46 +27.0SelectvIns SIGI .72 1.2 19 62.40 46.28 104 57.85 -1.4SmLEDS rs LEDS ... ... ...dd 10.49 1.61 108 3.85 +3.2Semtech SMTC ... ... 62 51.40 31.30 252 50.50 +47.7SenecaB SENEB ... ... 23 35.95 27.45 27.50 -19.1SenecaA SENEA ... ... 10 36.60 26.45 17 27.20 -11.5SenesTc n SNES ... ... ...dd 6.50 .30 1508 1.64 +127.8SenHous SNH 1.56 8.8 12 22.01 14.86 855 17.79 -7.1SenHous 42 SNHNI 1.41 5.7 ... 25.70 22.48 8 24.77 -2.0SenHous 46 SNHNL 1.56 6.0 ... 27.42 24.97 14 25.86 -3.7Senmiao n AIHS ... ... ... 8.91 5.00 55 6.40 +13.3Senomyx SNMX ... ... ...dd 1.71 .56 263 1.20 -8.1SensusHlt n SRTS ... ... ... 7.08 3.43 4 6.57 +27.3SensusHl wt SRTSW ... ... ... 3.00 .41 .67 -4.3SentEn n STNL ... ... ... 10.14 9.60 9.71 -.4SentEn wt STNLW ... ... ... .85 .61 .83 +33.9SentEn un STNLU ... ... ... 10.98 9.66 10.00 +.3SeqentialB SQBG ... ... ...dd 4.08 1.36 109 1.94 +9.0SeresTh n MCRB ... ... ...dd 17.42 6.65 115 8.77 -13.5SvcSource SREV ... ... ...dd 4.47 2.61 115 4.14 +34.0ServiFst s SFBS .44f 1.0 23 44.85 32.54 73 43.48 +4.8SesenBio SESN ... ... ...dd 3.50 .62 2532 2.24 +176.2SevStars h SSC ... ... ...dd 7.00 1.26 619 1.99 -56.8SevernBc SVBI .12 1.5 36 8.20 6.70 4 8.00 +10.3SharingE rs SEII ... ... 44 12.40 2.61 17 3.55 -53.2Sharps SMED ... ... ...dd 5.73 3.50 8 3.66 -10.6SharpSprg SHSP ... ... ...dd 8.71 3.07 2 7.90 +79.4ShndTele s SHEN .26f .8 ... 41.80 28.00 96 32.65 -3.4ShiftPixy n PIXY ... ... ... 11.64 2.00 117 2.62 -8.9Shiloh SHLO ... ... 41 14.97 6.45 107 9.33 +13.8Shineco n TYHT ... ... ... 4.60 1.31 222 1.99 -13.5Shire SHPG 1.05e .7 83 177.51 123.73 1342 160.50 +3.5ShoeCarnvl SCVL .30 .9 22 34.98 15.08 373 33.07 +23.6ShoreBcsh SHBI .32f 1.7 19 20.09 15.17 26 19.26 +15.3ShotSpot n SSTI ... ... ... 37.45 9.33 108 35.99 +156.2Shuttery SFLY ... ... ...cc 100.34 39.76 358 97.00 +95.0SiebertFn SIEB .10a 1.1 ...dd 21.61 3.60 48 8.78 -35.0SiennaBi n SNNA ... ... ... 29.25 13.37 100 15.48 -14.7Sientra SIEN ... ... ...dd 20.99 7.59 329 20.17 +43.5SierraBc BSRR .64 2.2 18 29.96 23.10 19 28.68 +8.0SierOnc g n SRRA ... ... ...dd 4.09 1.10 823 3.27 -12.3SierraWr SWIR ... ... 16 31.40 15.10 248 16.60 -18.8SifyTech SIFY .02e .9 ... 2.10 .40 31 2.01 +96.3SigmaDsg SIGM ... ... ...dd 7.00 5.50 114 6.15 -11.5SigmaL wt SGLBW ... ... ... 1.05 .16 .35 -27.3SigmaL hn SGLB ... ... ... 4.48 1.05 111 1.27 -40.9Sigmatr SGMA ... ... 13 11.61 5.26 3 6.85 -32.3SignatBk SBNY ... ... 24 161.92 116.68 407 125.77 -8.4SignatB wt SBNYW ... ... ... 143.83 93.85 110.08 +1.9SilganHld s SLGN .40 1.4 17 32.43 26.49 245 27.76 -5.5SilcLtd SILC 1.00 2.5 18 77.95 32.00 61 40.02 -42.9SilcnLab SLAB ... ... 99 110.70 66.35 274 108.10 +22.4SilicnMotn SIMO 1.20 2.4 18 56.51 40.33 401 49.16 -7.2SilvrSun n SSNT .06e ... ...cc 5.22 2.90 0 4.15 -1.9Silvercrest SAMG .56 3.5 23 17.30 11.85 13 16.23 +1.1SimmnsFst s SFNC .60 1.9 20 33.45 24.98 289 31.95 +11.9SimplyGd n SMPL ... ... ... 16.01 10.93 539 13.57 -4.8SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3sSimulations SLP .24 1.2 44 20.45 11.50 34 20.60 +28.0Sina SINA ... ... 48 124.60 83.40 711 94.15 -6.1Sinclair SBGI .72 2.3 13 40.15 26.50 1136 31.05 -18.0SinoGlobl SINO ... ... ...dd 3.84 1.04 231 1.46 -43.0Sinovac h SVA ... ... ...dd 8.75 5.26 22 8.28 +5.1sSiriusXM SIRI .04 .6 40 7.33 5.09 12987 7.27 +35.6tSitoMobl rs SITO ... ... ...dd 8.60 3.01 1620 3.13 -53.4SkySolar SKYS ... ... ...dd 2.43 .82 9 1.19 -20.7SkyWest SKYW .40 .7 16 60.65 31.75 230 55.95 +5.4SkywksSol SWKS 1.28 1.3 21 117.65 86.13 1554 100.88 +6.2SleepNmbr SNBR ... ... 22 40.72 27.44 299 30.94 -17.7SmartFn rs SMBK ... ... 24 25.95 20.50 45 25.58 +17.9SmartSnd n SND ... ... ... 11.06 4.81 1581 5.73 -33.8SmthM hrs SMSI ... ... ...dd 3.41 .88 173 2.46 -13.4SocilRltyA n SRAX ... ... ...dd 7.95 1.11 78 4.42 -21.8SocketM n SCKT ... ... ... 4.59 2.31 7 2.50 -30.2SodaStrm SODA ... ... 32 98.26 49.50 116 92.07 +30.9Sohu.cm h SOHU ... ... ...dd 70.86 26.70 36.26 -16.4Sol-Gel n SLGL ... ... ... 12.23 7.39 10 9.18 -14.3SolarCap SLRC 1.64 7.7 12 22.55 19.70 72 21.21 +4.9SolarSCap SUNS 1.41 8.4 14 18.40 16.10 40 16.72 -5.9SolarEdg n SEDG ... ... 25 70.74 18.60 1557 51.65 +37.5Soleno wt rs SLNOW ... ... ... 1.50 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.75 1.32 39 2.07 +15.0SolidBio n SLDB ... ... ...dd 33.74 6.83 82 24.08 +6.5Solignx wt SNGXW ... ... ... .81 .21 .55 -32.0Soligenix n SNGX ... ... ... 3.70 1.45 17 1.59 -28.4SonicCorp SONC .64 2.0 22 33.18 22.11 1286 32.61 +18.7SonicFdry SOFO ... ... ...dd 4.26 2.05 3 2.27 -24.6SonomaPh SNOA ... ... ...dd 7.21 3.50 63 3.94 -27.7Sonoma wt SNOAW ... ... ... .55 .26 .50 +20.7Sophiris SPHS ... ... ...dd 4.05 1.80 286 3.75 +65.2SorrentoTh SRNE ... ... 36 10.65 1.50 1182 7.25 +90.8SotherlyH SOHO .48f 6.9 ...cc 7.08 5.78 47 6.94 +7.6SothrlyH pf SOHOB 2.00 7.8 ... 27.32 24.75 2 25.50 -.5SthrlyH pf C SOHOO 1.97 7.8 ... 25.76 24.50 1 25.25 -.4SouMoBc s SMBC .44 1.2 17 40.80 30.48 5 37.24 -.9SoundFin SFBC .56f 1.5 22 39.00 29.55 7 37.85 +11.2SouthState SSB 1.36f 1.5 25 94.50 78.60 86 90.20 +3.5SthnFstBsh SFST ... ... 21 48.75 33.25 14 46.75 +13.3SoNatBcVa SONA .32 1.9 33 18.20 15.11 89 17.25 +7.6SsdeBTX SBSI 1.20f 3.5 18 37.57 31.20 97 34.73 +3.1SparkEn s SPKE .72 7.2 ...dd 23.65 8.60 250 10.05 -19.0SparkEn pf SPKEP 2.19 9.4 ... 27.56 21.90 9 23.31 -12.4SparkTh n ONCE ... ... ...dd 91.75 41.06 407 76.09 +48.0SpartnMot SPAR .10 .6 28 19.45 8.30 130 16.00 +1.6SprtnNash SPTN .72 2.9 ...dd 31.59 16.32 187 25.21 -5.5SpectPh SPPI ... ... ...dd 23.50 6.33 1639 19.96 +5.3SperoTh n SPRO ... ... ... 19.00 9.66 39 11.43 -2.7Sphr3D grs ANY ... ... ... 7.25 .32 1552 .59 -76.0Spherix rs SPEX ... ... ...dd 4.75 .91 106 1.10 -21.8tSpirtTex n STXB ... ... ... 22.55 20.56 61 20.70 -5.3sSplunk SPLK ... ... ...dd 119.15 54.17 2346 118.40 +42.9SpokHldgs SPOK .50 3.5 33 18.85 13.75 104 14.45 -7.7SportsWhs SPWH ... ... 11 6.99 3.40 459 5.22 -21.0SprBkPh n SBPH ... ... ...dd 18.93 10.81 53 13.91 +3.5SprottFoc FUND .75e 9.3 ...q 8.39 6.84 347 8.08 +2.0Sprouts SFM ... ... 22 28.29 17.55 1404 21.37 -12.2StaarSur STAA ... ... ... 31.75 9.05 237 29.80 +92.3Staff360 rs STAF ... ... ... 5.70 1.41 17 1.59 -49.5sStamps.cm STMP ... ... 32 268.89 138.50 311 272.30 +44.8tStd AVB n STND ... ... ... 31.60 30.23 3 30.21 -2.7StarBulk rs SBLK ... ... ...dd 14.25 7.87 664 13.29 +18.0StrBlk22 n SBLKZ 2.08 8.1 ... 26.00 23.58 7 25.71 +1.6sStarsGp g TSG ... ... ... 38.23 15.85 645 38.10 +63.5Starbucks s SBUX 1.20 2.1 26 61.99 52.58 8191 56.48 -1.7StatAutF STFC .40 1.3 ...cc 33.02 22.11 52 31.39 +7.8StateBkFn STBZ .80 2.3 22 35.99 25.41 429 34.44 +15.4SteadyM n STDY ... ... 10 7.05 2.60 281 4.45 +20.3StealthGas GASS ... ... 16 4.70 2.90 37 3.95 -9.4SteelCon STCN ... ... ... 2.90 1.46 36 2.21 -11.2StlDynam STLD .75 1.5 20 52.10 32.20 2017 49.78 +15.4SteinMart s SMRT .30 10.8 ...dd 4.04 .48 588 2.78 +139.7StellrAcq n STLR ... ... ... 10.49 9.99 10.38 +1.7StellAcq wt STLRW ... ... ... .48 .21 .39 +25.8StellAcq un STLRU ... ... ... 11.08 10.32 10.55 +1.0StemlineTh STML ... ... ...dd 20.55 7.30 354 18.00 +15.4Stericycle SRCL ... ... ...dd 83.25 56.64 289 64.58 -5.0Stericyc pf SRCLP 5.25 10.8 ... 69.84 43.93 5 48.40 -8.6SterlBcp n SBT .04 .3 ... 14.98 12.00 111 13.70 +7.9SterlCons STRL ... ... 22 18.90 9.42 138 13.24 -18.7SMadden SHOO .80 ... 25 55.50 37.25 464 54.43 +16.5Stewrdshp SSFN .12 1.0 15 12.75 8.50 1 11.70 +14.1StitchFix n SFIX ... ... ... 30.07 14.48 3459 24.08 -6.8StockYBc s SYBT .92 2.3 20 41.90 31.90 56 39.75 +5.4StoneCastle BANX 1.52 6.9 17 22.75 19.80 11 22.18 +10.2StrataS rs SSKN ... ... ...dd 2.84 1.06 260 2.22 +80.5Stratasys SSYS ... ... ...dd 28.15 17.17 513 20.37 +2.1Strattec STRT .56 1.6 20 49.20 30.05 4 36.06 -17.2StratusPrp STRS 1.00e ... 56 32.75 26.88 3 31.80 +7.1Strayer STRA 1.00 .9 32 113.01 76.40 78 110.00 +22.8StreamHlth STRM ... ... ... 2.82 .92 64 1.40 -17.2StrgbrBio n SBBP ... ... ... 9.25 4.05 274 6.50 -10.3SummerInf SUMR ... ... ...dd 2.25 .72 50 1.29 -14.0SumFWV SMMF .52 2.0 14 28.16 20.93 7 26.49 +.6SmtStB s SSBI .48 3.0 23 16.05 11.65 0 16.05 +27.4SumTher n SMMT ... ... ...dd 16.86 8.80 22 12.83 +15.8SunHydrl SNHY .36 .7 44 70.83 40.82 149 51.83 -19.9SundEng n SNDE ... ... ... 9.59 3.61 0 5.16 -13.1SunesisP rs SNSS ... ... ...dd 7.69 1.82 173 2.43 -34.1SunOpta STKL ... ... ...dd 10.20 6.27 2263 8.55 +10.3SunPower SPWR ... ... ...dd 11.70 6.46 3119 7.86 -6.8sSunrun n RUN ... ... 12 13.00 4.21 4472 13.49 +128.6Sunworks n SUNW ... ... ... 2.14 .90 40 1.11 +5.7SuperMicro SMCI ... ... 20 27.90 16.10 429 27.00 +29.0tSuperCom SPCB ... ... ...dd 4.95 1.83 62 1.83 -53.2SupercdT rs SCON ... ... ...dd 1.89 .85 35 .98 -10.1SupGpCos s SGC .38 1.7 20 28.85 19.74 10 22.71 -15.0Supernus SUPN ... ... 40 59.05 33.30 486 54.00 +35.5supprt.cm rs SPRT ... ... ...dd 3.03 2.01 39 2.94 +21.5SurfaceOn n SURF ... ... ... 15.19 12.08 143 13.95 +4.7SurgPtrs n SGRY ... ... ...dd 24.05 7.10 246 15.40 +27.3Surmodic SRDX ... ... ...cc 55.83 24.05 109 54.60 +95.0SykesEnt SYKE ... ... 50 34.49 25.77 98 29.17 -7.2Symantec lf SYMC .30 1.4 10 34.20 18.85 7063 21.43 -23.6Synacor SYNC ... ... ...dd 3.95 1.35 18 1.95 -15.2Synalloy SYNL .13m .7 ...dd 20.15 10.30 28 19.95 +48.9Synaptics SYNA ... ... ...dd 61.18 33.73 1516 46.33 +16.0SyndaxP n SNDX ... ... ...dd 15.20 7.35 298 8.40 -4.1SyneosH h SYNH ... ... ...dd 61.10 31.10 433 44.50 +2.1SynrgyPh SGYP ... ... ...dd 4.84 1.43 2366 1.81 -18.8Synlogic rs SYBX ... ... ...dd 23.00 8.73 96 9.71 +.1Synopsys SNPS ... ... 45 94.80 71.94 434 90.79 +6.5sSyntel SYNT 15.00e ... 16 33.54 15.88 448 33.44 +45.5Synthes rs SES ... ... ... 6.00 2.00 24 3.06 +7.7Sypris SYPR .08 5.0 ...dd 1.90 1.25 7 1.61 +16.7SyrosPhar n SYRS ... ... ... 24.38 6.30 162 13.02 +33.8T -:T-MobileUS TMUS ... ... 23 66.52 54.60 1947 58.09 -8.5TAT Tch h TATT .34e 4.3 18 11.70 7.50 17 8.00 -23.8TCG BDC n CGBD 1.48a 8.4 11 20.30 16.76 451 17.60 -12.2TCP Cap TCPC 1.44 9.7 11 17.16 13.72 293 14.85 -2.8TD Ameritr AMTD .84 1.4 35 63.01 39.60 2795 60.52 +18.4TDH Hld n PETZ ... ... ... 31.75 3.17 28 4.23 -25.0TESSCO TESS .80 4.6 34 24.85 12.15 44 17.55 -12.9TFS Fncl TFSL .68 4.2 53 16.62 14.32 77 16.02 +7.2TG Thera TGTX ... ... ...dd 17.35 7.25 825 13.55 +65.2THL Credit TCRD 1.08 12.9 9q 10.25 7.70 177 8.40 -7.2TMSR Gl n TMSR ... ... 83 10.50 7.21 4 7.47 -25.0TOP Shi rs TOPS ... ... ... 2700.00 .69 896 1.10 -56.2TPI Co n TPIC ... ... ... 28.14 16.35 146 25.92 +26.7TSR Inc TSRI ... ... 26 11.10 3.80 0 4.61 -11.4TTEC Hl TTEC .54f 1.5 35 43.75 29.70 41 36.45 -9.4TTM Tch TTMI ... ... 44 19.54 12.76 1022 19.28 +23.0sTabula n TRHC ... ... ...cc 56.68 12.63 289 58.62 +109.0sTactSys n TCMD ... ... ...cc 52.23 22.72 323 51.64 +78.2Taitron h TAIT .10 6.0 ...dd 2.13 1.22 1 1.68 TakeTwo TTWO ... ... ...dd 129.25 70.39 1674 114.70 +4.5Talend n TLND ... ... ...dd 59.74 32.00 133 58.40 +55.8sTandmD rs TNDM ... ... ...dd 16.60 2.14 2169 17.70 +650.0TandyLthr TLF ... ... 12 9.05 6.79 18 7.75 -.1Tantech n TANH ... ... ... 4.54 2.25 292 3.35 +29.8Taoping h TAOP ... ... ...dd 5.20 .84 71 1.67 +12.8Tapimmu n TPIV ... ... ... 10.91 2.58 633 7.70 +96.4Tarena TEDU .28e 3.5 ...dd 21.70 7.11 338 8.01 -46.6TaylrDv TAYD ... ... 23 15.14 9.70 10.60 -21.0 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Wednesday, June 13, 2018 2 0 1 8 0 6 1 3 m m 1 3 p d f 1 1 2 J u n 1 8 2 3 : 1 1 : 0 3

PAGE 74

TechData h TECD ... ... 28 111.10 75.31 334 86.77 -11.4TechComm TCCO ... ... ...dd 15.40 3.46 9 4.38 -61.8TechTarg TTGT ... ... ... 29.53 9.11 235 28.03 +101.4Tecnoglass TGLS .56 6.2 21 9.88 5.50 3 9.01 +22.6Tecogen TGEN ... ... ... 4.20 2.05 13 3.44 +27.4Telenav TNAV ... ... ...dd 8.65 4.50 101 5.60 +1.8Teligent TLGT ... ... ...dd 9.54 2.43 470 3.27 -9.9Tellurian rs TELL ... ... ...dd 13.74 6.45 934 11.45 +17.6TenaxTh rs TENX ... ... ... 15.80 4.41 6 6.63 -32.3TerrFmP lf TERP 2.13e 18.8 ... 14.20 9.55 1207 11.36 -5.0TerritBcp TBNK .80 2.6 16 33.00 28.12 14 30.55 -1.0Tesaro TSRO ... ... ...dd 153.98 42.02 1603 42.44 -48.8Tesla Inc TSLA ... ... ...dd 389.61 244.59 22256 342.77 +10.1TetraTc TTEK .48f .8 23 57.70 39.95 120 57.40 +19.2Tetraphase TTPH ... ... ...dd 8.75 2.05 1111 3.95 -37.3TexCapB 42 TCBIL 1.63 6.4 ... 25.89 25.00 7 25.54 +1.1TexCapB pf TCBIP 1.63 6.4 ... 26.09 25.00 2 25.28 -1.0TxCapBsh TCBI ... ... 25 103.05 69.65 457 101.00 +13.6TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.1 29 120.75 75.92 3236 115.41 +10.5sTexRdhse TXRH 1.00 1.5 30 64.96 44.29 609 65.08 +23.5The9Ltd rs NCTY ... ... ... 5.04 .95 43 1.10 -42.7TherapMD TXMD ... ... ...dd 7.66 3.83 3421 6.99 +15.7TherpxBio n TRPX ... ... ... 7.69 3.84 44 4.54 -15.0TheravBio TBPH ... ... ...dd 43.44 21.27 170 24.01 -13.9TheStreet TST .10 5.5 3 2.03 .75 51 1.83 +26.21347PrpIns PIH ... ... 49 8.50 6.55 6 7.80 +7.61347PrIn pf PIHPP ... ... ... 28.00 24.15 0 25.93 +6.3TiGenix n TIG ... ... ... 48.00 18.10 41.56 +81.5TiberAcq n TIBR ... ... ... 9.74 9.55 37 9.61 +.4TiberAc un TIBRU ... ... ... 10.19 10.00 10.11 +.9TileShop TTS .20 ... 36 22.05 5.15 968 8.20 -14.6TmbrlndBc TSBK .52a 1.5 18 35.84 21.64 15 33.86 +27.5Tintri n TNTR ... ... ... 7.75 .34 438 .56 -89.1Tiptree TIPT .14f 2.1 20 7.24 5.35 62 6.60 +10.9TitanMach TITN ... ... ...dd 25.09 11.68 322 17.44 -17.6TitanPh rs TTNP ... ... ... 2.85 .60 47 1.04 -21.4TivityHlth TVTY ... ... 21 48.50 29.95 598 34.10 -6.7Tivo Cp TIVO .72 4.9 ...cc 20.18 12.25 614 14.55 -6.7Tocagen n TOCA ... ... ... 16.11 8.60 112 10.13 -1.2TonixPh rs TNXP ... ... ...dd 5.11 2.70 78 4.25 +23.2TopImage TISA ... ... ...dd 1.75 .95 1.05 -7.9Torchlght TRCH ... ... ...dd 1.81 .95 148 1.37 +2.2TowerSemi TSEM ... ... 13 36.69 22.10 594 24.64 -27.7TownSprts CLUB ... ... ...dd 11.95 3.80 172 11.65 +109.9TowneBank TOWN .64f 2.0 ... 35.30 27.85 207 32.50 +5.7TraconPh n TCON ... ... ...dd 3.95 2.00 48 2.60 -22.4TractSupp TSCO 1.24f 1.6 22 82.68 49.87 1665 75.78 +1.4sTradDsk A n TTD ... ... ... 91.37 40.70 1154 90.77 +98.5tTrnWEnt TWMC ... ... 3 3.10 .95 262 .95 -47.9TransAct TACT .36 3.3 28 15.80 8.20 2 11.05 -16.6Transcat TRNS ... ... 30 21.10 11.80 14 20.08 +40.9TransGlb TGA .20 8.4 ...dd 2.84 1.07 291 2.39 +66.1TravelCtrs TA ... ... ...dd 5.85 2.95 75 3.55 -13.4TravCtrs 28 TANNI 2.06 8.5 ... 25.48 18.63 6 24.16 -4.3TravelC 29 TANNL 2.00 8.4 ... 25.27 17.09 11 23.87 -5.3Travelct 30 TANNZ 2.00 8.2 ... 25.55 17.00 2 24.51 -1.9Travelzoo TZOO ... ... 67 18.50 5.75 88 18.15 +181.4TrmntMtg n TRMT ... ... ...dd 17.94 11.10 14 12.26 -16.5Trevena TRVN ... ... ...dd 3.10 1.34 813 1.78 +11.3TriCoBsh TCBK .68 1.8 22 43.80 33.36 93 38.47 +1.6sTridntAcq un TDACU ... ... ... 10.12 10.01 734 10.12 +.8TrilliumTh TRIL ... ... ... 13.30 4.15 95 5.95 -17.9TriMas h TRS ... ... 22 30.40 20.05 79 30.25 +13.1Trimble TRMB ... ... 48 45.70 32.01 669 34.58 -14.9TrinityBio TRIB .88 17.7 6 6.54 4.22 34 4.98 -2.4TrinMrg n TMCX ... ... ... 9.78 9.72 767 9.75 -.1TrinMrg un TMCXU ... ... ... 10.19 10.00 185 10.13 +1.2sTripAdvis TRIP ... ... ...cc 57.94 29.50 2244 58.29 +69.2TriStCap TSC ... ... 18 27.25 20.30 60 25.95 +12.8TriStCap pf TSCAP 1.69 6.4 ... 26.86 25.75 1 26.31 +1.5TriumphBc TBK ... ... 23 44.05 22.70 158 41.65 +32.2Trivago n TRVG ... ... ... 24.27 4.25 553 5.24 -23.4Tronc TRNC ... ... ...cc 24.74 11.77 206 17.33 -1.5Trovagn rsh TROV ... ... ... 19.56 .79 1405 .86 -76.6TrueCar TRUE ... ... ...dd 21.75 8.75 2184 10.73 -4.2TruettHrst THST ... ... ...dd 2.50 1.26 6 1.35 -34.8Trupanion TRUP ... ... ...dd 37.13 20.42 366 36.08 +23.3TrstNY TRST .26 3.0 17 9.70 7.30 212 8.80 -4.3Trustmk TRMK .92 2.8 18 35.09 28.16 173 32.52 +2.1T2 Biosys TTOO ... ... ...dd 9.84 2.50 905 9.14 +121.8Tucows grs TCX ... ... 50 71.75 49.70 35 64.90 -7.4TuesMrn TUES ... ... ...dd 4.10 1.65 182 2.85 +3.6Tuniu TOUR ... ... ...dd 9.88 5.81 380 7.69 +.3TurtleBc rs HEAR ... ... ... 22.30 1.64 1462 20.04 +1006.021stCFoxA FOXA .36 .9 19 41.11 24.81 15621 40.54 +17.421stCFoxB FOX .36 .9 17 40.74 24.30 3726 40.39 +18.421Vianet VNET ... ... 34 9.59 4.17 516 8.92 +11.8TwinDisc lf TWIN .36 1.4 ...dd 31.95 14.96 69 26.45 -.5TwoRvrBc TRCB .18 1.0 21 20.75 16.51 12 18.07 -.32U TWOU ... ... ...dd 98.58 42.03 618 95.38 +47.9TymeTch n TYME ... ... ...dd 9.50 2.01 504 3.35 -47.5U -:US AutoPts PRTS ... ... 3 3.37 1.45 286 1.65 -34.5US Concrte USCR ... ... ...cc 86.35 53.30 266 62.95 -24.7US Gld rs USAU .21e ... ... 3.46 1.05 116 1.30 -20.2UFP Tch UFPT ... ... 26 34.00 25.88 8 30.90 +11.2UMB Fn UMBF 1.16 1.5 21 80.60 62.27 107 77.53 +7.8USEcology ECOL .72 1.2 40 62.80 44.50 48 61.80 +21.2USGlobInv GROW .03 1.4 ... 7.49 1.25 44 2.21 -43.3USA Tc pf USATP ... ... ... 27.82 20.75 26.30 +4.6USA Tech h USAT ... ... ... 14.00 4.50 539 13.95 +43.1USA Trk USAK ... ... ...cc 29.15 6.06 109 23.64 +30.4UTStarcm UTSI ... ... 16 6.51 1.97 90 4.37 -22.4sUbiquiti UBNT .17 .2 23 87.03 47.78 297 86.28 +21.5UltaBeauty ULTA ... ... 26 307.49 187.96 1218 248.29 +11.0UltimSoft ULTI ... ... ...cc 274.38 181.59 183 270.15 +23.8UltraClean UCTT ... ... 7 34.59 15.36 637 17.35 -24.9UltPetro n UPL ... ... ... 12.39 1.54 3516 1.95 -78.5Ultragenyx RARE ... ... ...dd 80.99 41.67 501 78.33 +68.9Ultralife ULBI ... ... 25 10.95 5.80 38 9.15 +39.7Umpqua UMPQ .80f 3.3 24 24.89 16.77 1631 24.17 +16.2UniQure QURE ... ... ... 38.50 4.90 214 34.52 +76.2UnicoA UNAM ... ... ...dd 11.30 7.17 2 8.30 -2.9UnionBkVA UBSH 1.20 2.9 23 42.60 30.45 486 40.99 +13.3UnionBkVT UNB 1.20 2.3 26 55.00 40.05 2 53.20 +.5UnBnOH UBCP .52 4.0 18 14.00 11.35 6 13.11 -1.1UtdBOH UBOH .48 2.2 12 23.50 20.35 1 22.15 -.2UBSI UBSI 1.36 3.7 22 41.45 31.70 334 36.60 +5.3UtdCmtyBc UCBA .40 1.5 ... 28.85 18.20 2 27.31 +32.9UtdCmBks UCBI .60f 1.8 21 34.18 24.47 283 33.03 +17.4 UCmntyFn UCFC .24 2.2 19 10.95 7.81 207 10.74 +17.6UtdFnBcp UBNK .48 2.8 15 19.35 15.47 85 17.25 -2.2UtdFire UFCS 1.24f 2.3 34 58.46 38.95 100 54.58 +19.7UtdInsur UIHC .24 1.2 ...dd 21.45 13.60 45 20.63 +19.6UtdNtrlF UNFI ... ... 12 52.69 29.53 586 40.32 -18.2USecBcCA UBFO .36 3.2 24 11.65 8.45 8 11.10 +.9US Engy rs USEG ... ... ...dd 1.96 .60 49 1.21 -19.3USLime USLM .54 .6 25 101.40 70.56 6 84.13 +9.1UtdTherap UTHR ... ... 7 152.55 100.57 392 112.91 -23.7UtdGrdian UG 1.50e 7.6 29 21.33 14.80 3 19.65 +6.2UnitGrp UNIT 2.40 10.3 60 27.78 13.81 2444 23.24 +30.6UnityBcp UNTY .28f 1.2 18 24.25 16.05 17 22.85 +15.7UnityBio n UBX ... ... ... 20.48 12.75 163 14.83 -10.9UnivDisp OLED .24 .2 60 209.00 86.85 1047 99.20 -42.5UnvElc UEIC ... ... 20 72.50 26.97 61 30.55 -35.3UnivFor s UFPI .35e .9 22 39.58 25.93 193 39.21 +4.2UnvLogist ULH .42f 1.6 19 25.80 13.95 59 25.80 +8.6UnvStainls USAP ... ... 55 31.20 17.30 48 24.33 +13.6UnivstPa UVSP .80 2.9 16 32.35 26.61 109 27.95 -.4UnumTh n UMRX ... ... ...dd 14.24 10.15 537 12.75 +14.8UplandSoft UPLD ... ... ...dd 36.37 18.52 107 35.00 +61.6UrbanOne UONE ... ... ...dd 4.85 1.25 13 2.65 +43.2UrbanOnD UONEK ... ... ... 2.40 1.35 20 2.15 +22.9sUrbanOut URBN ... ... 25 47.38 16.68 3060 47.90 +36.6UrogenP n URGN ... ... ... 69.57 14.52 354 56.62 +52.2UtahMed UTMD 1.08 1.0 ... 109.65 68.10 8 104.35 +28.2V -: VBI Vac n VBIV ... ... ... 5.10 2.82 458 3.64 -14.8VEON VEON .28e 11.8 ... 4.47 2.20 2969 2.37 -38.3VOXX Intl VOXX ... ... 6 9.00 4.64 75 5.55 -.9VSE Corp s VSEC .32f .6 18 59.90 41.95 20 49.37 +1.9Valerits hn VLRX ... ... ... 7.20 1.19 501 1.67 -41.4ValueLine VALU .76 3.6 20 22.58 13.26 0 21.15 +9.3VanE GenD GNRX ... ... ...q 64.65 53.83 19 60.24 +1.6VanE VecBi BBH ... ... ...q 136.83 111.36 14 121.17 -2.8VandaPhm VNDA ... ... ...dd 20.40 11.90 360 17.95 +18.1VangIntHi VYMI 2.17e 3.3 ... 72.32 62.12 87 65.16 -2.7VangIntDiv VIGI 1.11e 1.7 ... 70.39 60.59 33 66.92 +.9tVangEMGv VWOB 2.82 3.7 ...q 81.69 75.31 72 75.25 -6.3V exUSRE VNQI 2.41e 4.0 ...q 65.20 55.40 216 61.01 +.8VanShTTr VGSH .79a 1.3 ...q 60.93 59.70 211 59.82 -.8VanSTCpB VCSH 1.71 2.2 ...q 80.41 77.84 2944 77.97 -1.7VanTotBd n VTC 2.43 3.0 ... 88.99 80.57 1 81.00 -4.7VangR3K VTHR 2.14e 1.7 ...q 131.16 110.45 7 128.95 +5.0sVanR2KGr VTWG .84e .5 ...q 151.98 117.80 24 152.82 +12.8VanR2KV VTWV 1.78e 1.5 ...q 117.17 97.33 4 116.67 +6.5sVangR2K VTWO 1.45e 1.1 ...q 134.30 107.77 43 134.57 +10.0sVanR1KGr VONG 1.64e 1.1 ...q 151.23 120.63 33 151.46 +9.7VanIntTTr VGIT 1.09 1.8 ...q 65.53 61.81 89 62.28 -2.6VanR1KV VONV 2.43e 2.2 ...q 114.79 99.80 36 108.49 -.1VangR1K VONE 2.16e 1.7 ...q 131.36 110.43 9 128.49 +4.9VanMtgBSc VMBS 1.15 2.3 ...q 53.14 50.79 347 51.07 -2.6VanLTCpB VCLT 3.51 4.0 ...q 96.52 86.90 387 87.80 -8.3VanLTTrs VGLT 1.77 2.4 ...q 79.71 71.47 56 73.35 -6.0VanIntCpB VCIT 2.60 3.1 ...q 88.76 82.81 952 83.24 -4.7VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 271 48.96 +.3VanTIntBd BNDX .52a 1.0 ...q 55.28 53.84 862 54.16 -.4VanTIntStk VXUS 1.54e 2.7 ...q 61.17 51.48 476 56.70 -.2VantEng n VEAC ... ... ... 9.97 9.62 9.87 +1.5VantEng wt VEACW ... ... ... 1.62 1.05 1.19 -.8VantEn un VEACU ... ... ... 10.40 9.97 1 10.36 +1.7VarexImag VREX ... ... ... 43.76 27.80 238 37.03 -7.8Varonis VRNS ... ... ...dd 82.00 33.60 366 81.90 +68.7VascuBio VBLT ... ... ... 9.05 2.01 252 2.68 -62.3Vaxart rs VXRT ... ... ... 11.88 2.76 31 3.23 -48.1tVectoIQ n VTIQ ... ... ... 9.58 9.57 300 9.56 -.2sVectoIQ un VTIQU ... ... ... 10.09 9.97 446 10.10 +1.0VeecoInst VECO ... ... ...dd 33.40 10.85 232 18.35 +23.6VBradley VRA ... ... 42 14.93 6.99 488 14.16 +16.3Veracyte VCYT ... ... ...dd 9.80 5.23 164 7.95 +21.7Verastem VSTM ... ... ...dd 6.43 1.92 1288 5.53 +80.1Vericel VCEL ... ... ...dd 14.75 2.55 520 13.25 +143.1sVerintSys VRNT ... ... ...cc 45.05 37.05 433 45.30 +8.2sVerisign VRSN ... ... 36 138.41 90.49 1210 139.91 +22.3sVerisk VRSK ... ... 38 109.59 78.97 906 109.43 +14.0Veritex VBTX ... ... 28 32.87 23.84 147 32.21 +16.7Veritone n VERI ... ... ... 74.92 7.76 371 24.16 +4.1Vermillion VRML ... ... ...dd 2.10 .88 102 1.02 -47.2VeronaPh n VRNA ... ... ... 25.55 10.44 3 16.25 +36.9Versartis VSAR ... ... ...dd 22.10 1.35 904 2.20 VertexEn VTNR ... ... ...dd 1.50 .65 16 1.06 +11.6VertxPh VRTX ... ... ...cc 178.25 120.77 1530 150.99 +.8Veru Inc VERU ... ... ...dd 3.00 .90 204 2.16 +89.5ViaSat VSAT ... ... ...dd 80.26 57.75 626 62.88 -16.0ViacomA VIA .80 2.4 7 42.55 28.20 57 33.30 -4.6ViacomB VIAB .80 2.8 6 36.96 22.13 2591 28.29 -8.2Viavi VIAV ... ... 29 11.54 8.34 2464 9.80 +12.1Vical rs VICL ... ... ...dd 3.70 1.04 1266 1.12 -38.8Vicor VICR ... ... ... 52.05 16.30 281 46.85 +124.2VicDvAcc n VSDA ... ... ... 29.50 25.49 28.99 +1.9VicMultiF n VSMV ... ... ... 29.20 24.76 2 28.29 +2.6Vict500VW CFA .44e .9 ...q 52.01 43.63 28 50.85 +4.2VictDisEnV CSF .38e .8 ...q 49.05 39.59 18 48.30 +7.0Vict500EV CFO .47e .9 ...q 52.03 43.52 54 50.80 +4.1VicEM Hi n CEY ... ... ... 28.35 24.47 0 25.31 -3.1VictDevVol CIZ .01j ... ...q 39.92 32.09 7 35.26 +.4VictIncEV CDC 1.09e 2.3 ...q 48.81 42.77 51 46.40 -.1sVictSCVol CSA .16e ... ...q 49.43 40.61 3 49.32 +7.1VictIntlVol CIL .15e ... ...q 46.94 36.99 0 40.83 +.5VicEmMkt CEZ ... ... ... 31.99 27.68 1 28.35 -4.4VictLCHiDv CDL .44e ... ...q 47.44 41.69 10 45.14 -.4VictIntHiD CID .33e ... ...q 38.00 33.78 0 35.00 -3.3VictCap n VCTR ... ... ... 13.50 9.72 62 11.23 -3.2ViewRay n VRAY ... ... ... 10.64 4.40 678 7.49 -19.1sVikingTh n VKTX ... ... ...dd 11.17 .88 5703 10.23 +152.0VikngTh wt VKTXW ... ... ... 3.84 .25 3.17 +25.3VillagB&T VBFC ... ... 53 34.09 26.90 0 33.71 +10.0VillSupMkt VLGEA 1.00 3.5 16 30.31 21.95 32 28.25 +23.2ViperEnPt VNOM 1.92f 6.8 32 33.63 14.76 346 28.08 +20.4VirTra n VTSI ... ... ...cc 7.36 4.14 45 5.26 -16.5Virco VIRC .06 1.3 ... 6.05 3.95 11 4.55 -9.9VirtuFin n VIRT .96 3.2 16 37.85 13.10 1164 30.15 +64.8VirtusInv VRTS 1.80 1.4 16 135.90 101.90 47 128.75 +11.9VirtusIn pf VRTSP 1.81 1.7 ... 113.53 96.13 109.22 +8.2sVirtusa VRTU ... ... ...cc 52.88 28.04 272 53.61 +21.6VistaGn n VTGN ... ... ... 2.65 .69 401 1.41 +26.7Visteon s VC ... ... 26 140.64 91.20 313 132.39 +5.8VitalThera VTL ... ... ...dd 7.30 2.43 309 5.45 -8.4ViveveMd n VIVE ... ... ...dd 8.75 1.60 276 2.70 -45.7Vivopwr n VVPR ... ... ... 6.69 1.02 130 2.12 -26.9Vivus VVUS ... ... 4 1.32 .33 954 .82 +62.8Vodafone VOD 1.82e 7.2 ... 32.75 25.14 4215 25.26 -20.8 VoyagerT n VYGR ... ... ...dd 31.91 8.10 203 21.04 +26.7vTvThera n VTVT ... ... ...dd 8.40 .65 367 1.89 -68.6Vuzix VUZI ... ... ...dd 11.40 4.10 388 7.20 +15.2W -:WCF Bcp n WCFB .20 2.2 ... 11.62 9.00 2 9.28 -2.5sWD 40 WDFC 2.16 1.5 37 147.75 103.80 51 147.15 +24.7WMIH WMIH ... ... ...dd 1.61 .60 720 1.35 +59.0WSFS s WSFS .44f .8 17 54.85 42.45 75 52.45 +9.6WSI Inds WSCI .16 3.0 ...dd 6.55 2.85 50 5.30 -11.7WVS Fn WVFC .32a 1.9 26 18.05 14.76 0 16.58 +7.0WalgBoots WBA 1.60 2.5 14 83.89 61.56 5141 63.70 -12.3WashFed WAFD .68 2.0 16 37.70 29.80 257 33.35 -2.6WashFd wt WAFDW ... ... ... 19.40 16.00 19.20 +8.2WshTrst WASH 1.72f 2.8 21 63.25 48.60 24 60.50 +13.6WaterstnF WSBF .48a 2.7 17 20.05 16.60 63 17.90 +5.0WaveLfSc n WVE ... ... ... 55.95 15.15 113 49.05 +39.7WaysideT WSTG .68 4.8 6 20.35 12.60 3 14.10 -15.6Web.com WEB ... ... 9 25.95 15.75 769 23.10 +6.0WeiboCorp WB ... ... ... 142.12 65.65 2123 105.89 +2.3WelleslyBc WEBK .22f .7 22 33.89 25.00 1 33.45 +12.6sWendys Co WEN .34 1.9 19 17.85 13.57 3210 17.85 +8.7WernerEnt WERN .36f .9 28 43.95 28.28 568 39.65 +2.6Wesbanc WSBC 1.16 2.5 20 48.37 35.49 127 46.77 +15.1WestBcp WTBA .80f 3.1 16 28.00 20.90 13 25.45 +1.2WAmBcp WABC 1.60 2.7 30 64.26 49.38 61 58.79 -1.3WestellT rs WSTL ... ... 31 4.60 2.66 200 2.78 -25.9WDigital WDC 2.00 2.4 9 106.96 75.96 3991 82.12 +3.3WstNwEnB WNEB .16 1.5 26 11.25 9.30 34 10.80 -.9WstptFuel g WPRT ... ... ...dd 4.33 1.48 329 2.55 -32.2WestwtrRs WWR ... ... ... 1.70 .35 430 .53 -50.9WeycoGp WEYS .92f 2.6 22 38.25 26.68 15 35.38 +19.0Wheeler wt WHLRW ... ... ... .23 .01 .03 -17.6Wheelr pfB WHLRP 2.25 13.9 ... 23.35 12.58 8 16.18 -26.1Wheelr pfD WHLRD 2.19 12.2 ... 24.05 14.66 3 17.98 -10.5Wheeler rs WHLR 1.36 35.1 ...dd 12.30 3.25 51 3.87 -61.2sWhiteHFin WHF 1.42 9.3 10 15.31 10.92 80 15.35 +14.4WhitHFin 20 WHFBL 1.63 6.3 ... 26.08 25.21 2 25.61 Wilhelmina WHLM ... ... 31 8.73 5.58 0 7.03 +8.7WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3WillScot WSC ... ... ... 15.60 9.45 157 11.90 -6.3WillmValV WVVI ... ... 24 8.86 7.70 2 8.19 -.7WillVV pfA WVVIP .22e 4.9 ... 9.00 4.17 4.45 -14.6Willdan WLDN ... ... 22 36.87 19.25 35 28.41 +18.7WillisLFn WLFC ... ... 14 36.70 22.51 10 31.32 +25.4WillisTwW WLTW 2.40 1.5 35 165.00 142.67 426 157.27 +4.4Windstm rs WIN ... ... ... 23.60 5.37 767 6.26 -32.3Wingstop n WING .28a .5 73 55.86 29.54 641 51.99 +33.4Winmark WINA .60f .4 25 153.70 121.55 4 140.30 +8.4WinsFin WINS ... ... ... 390.88 46.00 1 118.00 -34.4Wintrust WTFC .76 .8 21 99.96 67.74 285 94.90 +15.2Wintrust wt WTFCW ... ... ... 63.47 46.12 59.60 -2.1Wintrst pfD WTFCM 1.64 6.1 ... 29.31 26.66 2 26.98 -3.5sWisdTrMdE GULF 1.10e 5.6 ...q 19.98 16.43 13 19.59 +11.2sWT SCQDv DGRS .66e 1.8 ...q 37.20 31.44 11 37.13 +3.9WT USQDv DGRW .59e 1.4 ...q 44.54 36.41 102 42.43 +2.4WTChixSte CXSE 1.54e 1.7 ...q 96.79 64.30 13 91.42 +6.0WTEMCpBd EMCB 3.18 4.6 ...q 73.96 68.70 2 68.82 -5.9WisdomTr WETF .12 1.1 30 13.41 8.37 861 11.03 -12.1WTEMQDv DGRE .67e 2.6 ...q 28.95 23.68 8 26.10 -4.2WT NegAB AGND .78 1.8 ...q 45.12 42.75 4 43.73 +.9WT IntHdg AGZD .84 1.8 ...q 48.65 47.77 1 47.79 -1.3WT NegHY HYND .90e 4.2 ...q 22.48 20.26 10 21.48 +4.8WT IntHY HYZD 1.02 4.2 ...q 26.52 22.99 775 24.14 -.1WTGermH DXGE 1.39e 2.3 ...q 33.99 29.38 12 32.17 -.1WT JpSCEq DXJS 1.10e .5 ...q 47.87 39.09 18 46.13 +.1WTEMCnG EMCG .59e 2.4 ...q 28.89 23.10 3 24.27 -9.9Wix.com WIX ... ... ... 100.00 50.90 774 98.95 +71.9Woodward WWD .57 .7 29 89.30 65.76 219 78.61 +2.7Workday WDAY ... ... ...dd 140.00 92.80 3292 126.59 +24.4Workhrs rs WKHS ... ... ...dd 4.89 2.21 201 2.30 -10.2WldAccept WRLD ... ... 17 121.17 71.02 31 116.13 +43.9WrightMed WMGI ... ... ...dd 29.89 19.01 772 24.68 +11.2WrightM rt WMGIZ ... ... ... 1.74 .61 99 1.35 -10.6Wynn WYNN 3.00f 1.7 50 203.63 124.11 2893 179.39 +6.4X-Y-Z:xG Tch wt rs XGTIW ... ... ... 7.70 3.60 3.60 xG Tech rs XGTI ... ... ... 2.65 .64 120 .76 -53.1XOMA rs XOMA ... ... 15 37.25 6.10 121 21.28 -40.2XTL Bio rs XTLB ... ... ... 4.14 1.55 1 1.94 -15.2XBiotech n XBIT ... ... ... 5.89 3.55 38 4.23 +7.4XcelBrnds XELB ... ... 11 5.00 2.10 1 2.85 -13.8XcelEngy XEL 1.52 3.6 18 52.22 41.51 3144 42.58 -11.5sXcerra XCRA ... ... ... 14.43 9.20 570 13.95 +42.5Xencor XNCR ... ... ...dd 43.39 18.55 314 41.67 +90.1XeneticB n XBIO ... ... ... 4.49 1.37 3 1.64 -14.5XenithB rs XBKS ... ... 33 36.44 27.79 33.83 sXenonPhm XENE ... ... ... 7.10 2.10 510 8.00 +183.2Xilinx XLNX 1.44f 2.1 36 78.02 60.12 936 70.00 +3.8Xperi XPER .80 4.2 ...dd 35.40 16.70 324 19.20 -21.3XploreTch XPLR ... ... 79 4.20 1.54 8 3.17 +11.6XpressSp rs XSPA ... ... 1 1.87 .33 195 .48 -65.0XspandPr n XSPL ... ... ... 9.18 5.25 23 7.19 +22.5Xunlei Ltd XNET ... ... ... 27.00 3.11 4659 13.45 -12.6YRC Wwde YRCW ... ... ...dd 17.61 8.07 776 11.73 -18.4YY Inc YY ... ... 8 142.97 53.21 1716 114.84 +1.6Yandex YNDX ... ... 91 44.49 24.94 4468 36.47 +11.4YangRvPt n YERR ... ... ... 25.47 2.61 3.12 -64.6Yatra n YTRA ... ... ...dd 12.85 5.63 219 7.50 +.3Yld10Bio rs YTEN ... ... ...dd 8.67 1.37 187 1.47 -16.9YintechIn n YIN .36e 3.9 ...dd 14.81 8.50 18 9.22 -3.6YogaWks n YOGA ... ... ... 5.85 1.85 14 1.95 -31.0YorkWater YORW .67 2.1 31 39.86 27.45 15 31.25 -7.8Youngevt n YGYI ... ... ... 7.00 3.44 12 3.55 -14.0YulongE rs YECO ... ... ... 9.00 1.25 7 2.76 +2.2tZK Intl n ZKIN ... ... ... 16.00 5.98 42 6.13 -37.4Zafgen ZFGN ... ... ...dd 10.00 3.21 107 6.75 +46.1Zagg ZAGG ... ... 17 23.70 8.05 424 16.95 -8.1ZaiLab n ZLAB ... ... ... 35.74 17.85 42 23.59 +11.1ZealndPh n ZEAL ... ... ... 20.37 12.45 10 15.16 +11.4ZebraT ZBRA ... ... ...cc 161.72 94.78 263 160.94 +55.0sZillowA s ZG ... ... ...cc 63.07 37.96 485 64.21 +57.6sZillowC n Z ... ... ... 63.28 37.68 1801 64.34 +57.2ZionO&G ZN ... ... ...dd 6.90 1.70 616 3.24 +50.0ZionsBcp ZION .72e 1.3 18 59.19 41.23 1450 56.35 +10.9ZionsB wt20 ZIONW ... ... ... 21.00 10.45 20.93 +11.3ZionB wt18 ZIONZ ... ... ... 17.48 7.84 17.45 +18.3Ziopharm ZIOP ... ... ...dd 6.67 3.33 502 4.33 +4.6Zix Corp ZIXI ... ... 34 6.67 3.82 202 5.17 +18.0Zogenix rs ZGNX ... ... ...dd 45.85 10.05 1172 44.70 +11.6ZosanoP rs ZSAN ... ... ... 30.20 3.80 174 4.51 -56.6 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Money FundsAB Government Money ... 1.57 AB Government Money ... 1.60 AB Government Money ... 1.57 AIM MMCshRes 24 1.27 AIMMMInv 24 1.42 AIM Premier Portfoli 19 1.90 AIM Premier Tax Exem 5 .95 AIM Premier U.S. Gov 23 1.65 AIM Short Term Invts 22 1.65 AIM Short Term Invts 11 .87 AIM Short Term Invts 13 1.79 AIM Short Term Invts 18 1.89 AIM Short Term Invts 24 1.68 AlBernExRK p ... 1.52 AllBrnExRsv I ... 1.55 AlliBernExRsvA ... 1.30 AlliBernExRsAd ... 1.30 AlliBernExRsvB ... 1.26 AlliBernExRsC ... 1.29 ABGovMMSel 20 1.66 AmC CapPr 42 1.33 AmC Prime 44 1.55 AmCentUSGv 36 1.38 AmCPrime t 44 1.30 American Century Pri 44 .80 BBH MM Inst 45 1.59 BBH MMkt 45 1.33 BLFMuniDlr 26 .72 BMOGov I p 8 1.58 BMO Gov Y 8 1.33 BMO Institutional Pr 14 1.84 BMO Institutional Pr 14 1.59 BMOPrimeI p 11 1.79 BMO Prime Y 11 1.54 BNY Mellon Governmen 36 1.27 BNYMellon M 36 1.52 BNY Mellon National 9 .59 BR TFdCsMg 36 1.14 BL FedTrDlr 40 1.40 BLFTrCsMg 41 1.15 BLFT Adm 36 1.54 BlackRock Cash Fds, 42 .93 BLFFedFDlr 27 1.40 BLFedFdPCS p 27 1.14 BLFFedFnd 27 1.65 BRInst 19 1.82 BLFedFdSel p 27 .82 BLMunFdSel 26 .17 BLFTempFdSel 24 1.15 BlackRock Liquidity 27 1.61 BlackRock Liquidity 40 1.25 BlackRock Liquidity 27 1.25 BlackRock Liquidity 41 1.25 BlackRock Liquidity 7 .05 BlackRock Liquidity 36 1.24 BlackRock Liquidity 40 1.15 BlackRock Liquidity 27 1.15 BlackRock Liquidity 41 .82 BlackRock Liquidity 36 1.60 BlackRock Liquidity 36 .81 BLF FedTr 40 1.65 BLF TrsTr 41 1.65 BLFTrsTrDlr 41 1.40 BLFT FundDlr 36 1.39 BLFMunCsh 13 .69 BRInvest 19 1.47 BlackRock Money Mark 19 .76 BLNYMfPCS p 7 .37 BRSvc 19 1.55 BLFTempFdPCS 24 1.42 BRLiqTrsTAd 41 1.55 BLFM MuniCsh 13 .94 BLF TempFd 24 1.92 BLFTmpDlr 24 1.67 BLFTmCsDlr 27 1.68 BLFedTrAd 40 1.55 BLCAMunPC p 6 .25 BlkrkLqTmpAd 24 1.82 BRLiqTmpCR 24 1.52 BLMuAdm 26 .87 BLF TmpCsh 27 1.92 BLFT TrFund 36 1.64 BLFedAdm 27 1.55 BLMuCshMg 26 .47 BLFTmCshMg 24 1.42 CNIGovtA p 25 1.03 California Tax-Free 32 .75 CapResFd p 29 1.17 Cash Account Tr, Gov 29 1.49 Cash Account Tr, Gov 29 1.69 Cash Account Trust 29 .85 Cash Account Trust: 25 .13 Cash Acct Tr: Govt & 29 1.62 Cash Acct Tr: Tax Ex 25 .55 Cash Acct Tr: Tax Ex 25 .91 Cash Acct Tr: Tax Ex 25 .95 CashMgtInst 28 1.54 CashResInst 28 1.61 CavanalCshAd 14 1.14 Cavanal Hill Governm 14 1.46 Cavanal Hill Governm 14 1.51 Cavanal Hill Governm 14 1.43 Cavanal Hill U.S. Tr 7 1.45 Cavanal Hill U.S. Tr 7 1.53 Cavanal Hill U.S. Tr 7 1.33 CavanalTrAdm 7 1.03 CitiznSelTreA 40 1.72 CitiznSelTreB 40 1.52 CityNaRoGv p 25 .88 CityNRochGv 25 1.33 Columbia Government 22 1.28 Columbia Government 22 1.27 Columbia Government 22 1.27 Columbia Government 22 1.46 Columbia Government 22 1.27 ColumbiaA 22 1.27 Columbia Z 22 1.27 DWSMSerMgd 28 1.72 DWSMSerInst 28 1.72 DWS MMkt 26 1.50 DWS Variable NAV Mon 24 2.06 DavisGvtA 52 1.19 Deutsche Money Marke 26 1.30 Deutsche Money Marke 26 .53 Deutsche Money Marke 26 1.50 DryBasic 27 1.63 DryInsPfGHm 8 1.61 DryInsPfGvP 8 1.36 DryTrsAgcyC 5 1.30 DryResInst 8 1.66 Dreyfus Cash Mgmt Ad 29 1.90 Dreyfus Cash Mgmt In 29 2.00 Dreyfus Cash Mgmt In 29 1.75 Dreyfus Government S 30 1.23 Dreyfus Government S 30 1.38 Dreyfus Government S 30 1.53 Dreyfus Government S 30 1.62 Dreyfus Govt Cash Mg 15 1.64 Dreyfus Govt Cash Mg 15 1.39 Dreyfus Govt Cash Mg 15 1.54 Dreyfus Govt Cash Mg 15 1.24 Dreyfus Institutiona 40 1.77 Dreyfus Institutiona 20 1.89 Dreyfus Institutiona 31 1.33 Dreyfus Institutiona 31 1.58 Dreyfus Institutiona 5 1.59 Dreyfus Instl Prefer 20 1.83 Dreyfus Liquid Asset 25 1.60 Dreyfus Liquid Asset 25 1.22 Dreyfus Municipal Ca 17 .85 Dreyfus Municipal Ca 17 .61 Dreyfus New York Mun 14 .91 Dreyfus New York Mun 14 .66 Dreyfus Prime Money 36 1.88 Dreyfus Tax Exempt C 10 .94 Dreyfus Tax Exempt C 10 .69 Dreyfus Treasury Cas 29 1.64 Dreyfus Treasury Cas 29 1.39 Dreyfus Treasury Cas 29 1.54 Dreyfus Treasury Cas 29 1.24 Dreyfus Treasury Sec 36 1.63 Dreyfus Treasury Sec 36 1.38 Dreyfus Treasury Sec 36 1.54 Dreyfus Treasury Sec 36 1.23 Dreyfus Treasury and 6 1.62 DryfLA 25 1.30 DryInTrAgcHm 5 1.55 DryTrPmCsh I 31 1.62 DryfGenTrPrA 36 .82 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 17 1.89 FIMMDomII 17 1.74 FIMMDomIII 17 1.64 FIMMGov I 21 1.66 FIMMGovII 21 1.51 FIMMGovIII 21 1.41 FIMM Government Port 21 1.70FIMMMMkt I 19 1.98 FIMMMMktII 19 1.83 FIMMMMktIII 19 1.73 FIMMTrOnlyII p 42 1.54 FIMMTrOnly3 42 1.44 FIMMTrOnly I 42 1.69 FIMM Treasury Only P 42 1.73 FIMM Treasury Portfo 32 1.67 FIMMTry I 32 1.63 FIMMTryII 32 1.48 FIMMTryIII 32 1.38 FedCAMuniII 31 .49 FedCAMunCS p 31 .14 FedCAMunCap 31 .79 FedGovOblCp 26 1.49 FedGovOb IS 26 1.60 FedGovOblSv 26 1.38 FedMMEagle 28 1.69 FedNYMun WS 38 .88 FedPAMu WS 19 .70 FedPrCshObCp 26 1.79 FedPrVlObSv 3 1.71 FedPrVlOblCp 3 1.86 FedPrVluObl 3 1.96 FedPrCshOblIS 26 1.89 FdPrCshObSv 26 1.64 FedPriOb IS 29 1.96 FedPrObSvc 29 1.76 FedTrstUSTr 25 1.60 FedTrsOb IS 23 1.63 FedTreasObSv 23 1.38 FedTrsOblCp 23 1.53 FedUSTCshSv 45 1.41 FedUSTrsIns 45 1.66 FedVaMuCsCS p 13 .08 Federated Government 26 .64 Federated Government 42 1.36 Federated Government 23 .91 Federated Government 23 .51 Federated Government 23 .51 Federated Government 23 .91 Federated Government 26 .95 Federated Government 26 .76 Federated Government 26 1.64 Federated Institutio 7 .88 Federated Institutio 28 1.64 Federated Institutio 28 1.79 Federated Institutio 29 1.91 Federated Institutio 28 1.89 Federated Municipal 28 .46 Federated Municipal 28 .71 Federated Municipal 28 .22 Federated Municipal 28 .35 Federated Prime Cash 26 .95 Federated Prime Cash 26 1.11 Federated Prime Cash 26 1.21 Federated Prime Cash 26 1.39 Federated Prime Cash 26 1.58 Federated Treasury O 23 1.37 Federated Trust for 25 .90 Federated Trust for 25 .78 FedMstr 4 1.75 FidTrAdvC t 33 .38 Fidelity California 20 .94 Fidelity California 20 .69 Fidelity Domestic Po 17 1.84 Fidelity Flex Govern 25 1.82 Fidelity Government 23 .89 Fidelity Government 23 1.14 Fidelity Government 23 1.52 Fidelity Government 23 1.59 Fidelity Government 23 1.14 FidGovPortS 21 1.61 Fidelity Insti Money 19 2.02 Fidelity Insti Money 17 1.93 Fidelity Insti Money 17 1.39 Fidelity Insti Money 32 1.13 Fidelity Insti Money 42 1.19 Fidelity Investments 19 1.96 Fidelity Investments 19 1.87 Fidelity Investments 19 1.67 Fidelity Investments 19 1.77 Fidelity Investments 19 1.92 FidCashRes 22 1.46 FidSpGov 23 1.42 FidSpMM 20 1.74 FidSpUSTr 42 1.45 FidMMPortS 19 1.93 Fidelity Massachuset 34 .94 Fidelity Massachuset 34 .69 Fidelity Money Marke 20 1.86 Fidelity New Jersey 46 .95 Fidelity New Jersey 46 .70 Fidelity New York AM 16 .96 Fidelity New York AM 16 .71 Fidelity SAI Municip 24 1.09 Fidelity Series Gove 22 1.83 Fidelity Tax-Exempt 32 .89 Fidelity Treasury Mo 33 1.41 Fidelity Treasury On 42 1.64 FidTrPortsS 32 1.58 FidTrsyCR 33 .88 FidTryDly M 33 1.13 FstAmTrObD 23 1.18 FstAmGvObA p 18 1.03 FstAmPrObY 16 1.63 FstAmTrObA p 23 1.03 FstAmTrObY 23 1.33 First American Gover 18 1.64 First American Insti 16 1.94 First American Treas 23 1.64 First American U.S. 45 1.63 First American U.S. 45 1.23 First American U.S. 45 1.08 First American U.S. 45 1.38 FstAmTrObII 23 1.48 FsAmISTrII 45 1.53 FstAmPrObZ 16 1.94 FstAmPrObl 16 1.68 FsAmPrObII 16 1.78 FstAmTrObZ 23 1.60 FstAmTreResA 23 .84 Gabelli U.S. Treasur 50 1.74 Gabelli U.S. Treasur 50 1.74 GabelliUST 50 1.74 GartmrMMPr 29 1.24 GnCAMuB 8 .13 GnTrsAgcy A 13 1.01 GnTrsAgcy R 13 1.21 GnGvSec 25 .96 GeneralB p 31 1.07 General Government S 25 1.20 GnGovB p 25 .77 General Money Market 31 1.50 General Municipal Mo 10 .55 General Treasury Sec 36 1.08 General Treasury Sec 36 1.26 General Treasury and 13 .76 GnMMkt 31 1.31 Goldman Sachs Fds, F 40 1.57 Goldman Sachs Fds, F 40 1.64 Goldman Sachs Financ 32 1.95 Goldman Sachs Financ 32 1.55 Goldman Sachs Financ 32 1.80 Goldman Sachs Financ 43 1.55 Goldman Sachs Financ 43 1.15 Goldman Sachs Financ 43 1.40 Goldman Sachs Financ 45 1.54 Goldman Sachs Financ 45 1.14 Goldman Sachs Financ 45 1.39 Goldman Sachs Financ 33 1.96 Goldman Sachs Financ 33 1.56 Goldman Sachs Financ 33 1.81 Goldman Sachs Financ 46 1.41 Goldman Sachs Financ 46 1.16 Goldman Sachs Financ 46 1.56 Goldman Sachs Financ 40 1.17Goldman Sachs Financ 40 1.42 Goldman Sachs Financ 43 1.62 Goldman Sachs Financ 46 1.63 Goldman Sachs Financ 45 1.61 Goldman Sachs Financ 32 2.02 Goldman Sachs Financ 33 2.03 Goldman Sachs Financ 33 1.91 Goldman Sachs Financ 32 1.92 Goldman Sachs Financ 45 1.49 Goldman Sachs Financ 46 1.51 Goldman Sachs Financ 43 1.50 Goldman Sachs Financ 40 1.52 Goldman Sachs Financ 46 1.00 Goldman Sachs Financ 46 .86 Goldman Sachs Financ 46 1.31 Goldman Sachs Financ 40 1.02 Goldman Sachs Financ 40 .87 Goldman Sachs Financ 40 1.32 Goldman Sachs Financ 45 .99 Goldman Sachs Financ 45 .84 Goldman Sachs Financ 45 1.29 Goldman Sachs Financ 32 1.72 Goldman Sachs Financ 43 1.00 Goldman Sachs Financ 43 .85 Goldman Sachs Financ 43 1.30 Goldman Sachs Financ 33 1.44 Goldman Sachs Financ 33 1.29 Goldman Sachs Financ 33 1.74 Goldman Sachs Financ 32 1.27 Goldman Sachs Financ 32 1.42 Goldman Sachs Financ 43 .65 Goldman Sachs Financ 43 1.40 Goldman Sachs Financ 43 1.65 Goldman Sachs Financ 46 1.15 Goldman Sachs Financ 46 1.62 Goldman Sachs Financ 46 1.30 Goldman Sachs Financ 46 1.55 Goldman Sachs Financ 46 .85 Goldman Sachs Financ 46 1.50 Goldman Sachs Financ 46 1.40 Goldman Sachs Financ 46 1.65 Goldman Sachs Invest 31 1.48 Goldman Sachs Invest 31 1.33 Goldman Sachs Invest 31 1.17 Goldman Sachs Invest 15 .01 Goldman Sachs Invest 15 .70 Goldman Sachs Invest 31 1.72 Goldman Sachs Invest 31 1.97 Goldman Sachs Invest 31 .98 Goldman Sachs Invest 31 1.72 GovTxMgSvc 42 1.41 GovObTR 26 1.12 GovTxMgIS 42 1.66 Government Fund Clas 25 1.49 Government Obligatio 18 1.66 Government Obligatio 18 1.64 GovResFd P 23 .76 HSBC U.S. Government 34 1.54 HSBC U.S. Government 34 1.65 HSBC U.S. Government 34 1.59 HSBC U.S. Government 34 1.61 HSBC U.S. Treasury M 38 1.57 HSBC U.S. Treasury M 38 1.32 HSBC U.S. Treasury M 38 1.68 HSBC U.S. Treasury M 38 1.64 HSBC U.S. Treasury M 38 1.66 HSBCUSGov A 34 1.14 HSBCUSGov D 34 1.29 Harbor Money Market 46 1.41 Harbor 46 1.47 HeritAdm 17 1.78 HeritInst 17 1.91 HewittMM p 42 .26 ING MM A 22 1.42 ING MM I 22 1.41 Invesco Government M 24 1.63 InvescoA5 24 1.27 InvescoC5 p 24 .52 Invesco Tax Exempt C 11 .18 Invesco Tax-Exempt C 11 .19 Investor Cash Tr, Tr 42 1.61 Investor Tax-Exempt 15 .85 Investor Tax-Exempt 15 .45 Investor Tax-Exempt 15 .70 Investor Tax-Exempt 15 .92 Investor Tax-Exempt 15 .80 Investor Tax-Exempt 15 .30 Investor Tax-Exempt 15 .15 Investor Tax-Exempt 15 .60 InvCshTrTrs 42 1.72 Investors Cash Tr, T 42 1.22 Investors Cash Trust 42 1.69 Ivy Cash Management 14 .40 Ivy Cash Management 14 .42 Ivy Cash Management 14 1.32 Ivy Government Money 14 1.16 Ivy Government Money 14 1.41 IvyMonyyC t 14 .27 IvyMnyA 14 1.03 IvyMM B 14 .20 JPMGvMMAg 20 1.54 JPMLqAsR 17 1.40 JPMGvPrem 20 1.35 JPMGvCap 20 1.62 JPMTrPlInv 15 1.30 JPMTrPlRs 15 1.10 JPMorg100 Agcy 49 1.58 JPM100 SecP 49 1.39 JPM100 TrInst 49 1.63 JPMorgan100 49 1.25 JPMLqAstP 17 1.65 JPMorganFed 36 1.26 JPMorFedAgcy 36 1.59 JPMorgFedPr 36 1.40 JPMLqAstAg 17 1.84 JPMLqAstC p 17 1.13 JPMLqAstMrg 17 1.51 JPMLqAstInst 17 1.89 JPMMunInst 6 .89 JPMMuMorg 6 .51 JPMNYMuR p 6 .37 JPMorgPrm 16 1.58 JPMorgPrAgcy 16 1.84 JPMorgPrmPr 16 1.65 JPMTreasC t 15 .83 JPMTrsPlusP 15 1.35 JPMTrsPlsMrg 15 1.21 JPMTrsPlsInst 15 1.59 JPMTrsPlsAg 15 1.54 JPMTrsSecR p 49 1.14 JPMUSGvInst 20 1.59 JPMUSGvtR p 20 1.10 JPMUSGvtMrg 20 1.21 JPMLqAsInv 17 1.59 JPMorgan 100% US Tre 49 1.66 JPMorgan California 7 .55 JPMorgan California 7 .01 JPMorgan California 7 .30 JPMFedInst 36 1.64 JPMorgan Institution 7 .86 JPMorgan Institution 7 .91 JPMorgan Institution 7 .89 JPMorgan Institution 7 .81 JPMorgan Liquid Asse 17 1.92 JPMorgan Municipal M 6 .40 JPMorgan Municipal M 6 .84 JPMorgan Municipal M 6 .05 JPMorgan New York Mu 6 .62 JPMorgan New York Mu 6 .02 JPMorgan New York Mu 6 .37 JPMPrInst 16 1.89 JPMPrRsv 16 1.40 JPMorgan Prime Money 16 1.94 JPMorgan Prime Money 16 1.92 JPMorgan Prime Money 16 1.13 JPMorgan U. S. Treas 15 1.65 JPMorgan U.S. Govern 20 1.10 JPMorgan U.S. Govern 20 .80 JPMorgan U.S. Govern 20 .75 JPMorgan U.S. Govern 20 1.49 JPMorgan U.S. Treasu 15 1.62 JPMorgan US Governme 20 1.30 Liquid Assets Portfo 18 1.02 Liquid Assets Portfo 18 1.69 Liquid Assets Portfo 18 1.34Liquid Assets Portfo 18 1.81 MainStay A 26 1.34 MainStay B 26 1.11 MainStay Money Marke 26 1.11 MainStay Money Marke 26 1.11 ManagersMM 20 1.65 Maryland Tax-Free Mo 28 .82 Maryland Tax-Free Mo 28 .76 Meeder Institutional 21 1.86 MeederRetl 19 1.56 ML CMAMn 31 1.26 ML CMATr 39 1.22 MilestnTOInst 29 1.55 MilestnTOInv 29 1.30 MHLIRSel 20 1.88 MMktGS2 38 1.68 MMktGS4 38 1.43 MMktProFdInv 28 .84 MMktProFdSvc 28 .13 Mutual America Insti 23 1.63 Nationwide Governmen 29 1.06 NatnwdMMInst 29 1.32 New York Tax-Free Mo 25 .83 NorthInstGovSel 48 1.58 Northern 30 1.77 NorthernGvSl 46 1.43 NorthInstPrObSv 25 1.95 NthnInstPrObSh 25 1.95 Northern Institution 6 .88 Northern Institution 46 1.54 Northern Institution 48 1.58 Money Market Funds Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Continued on next page MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Wednesday, June 13, 2018

PAGE 75

Northern Institution 48 1.58 NorthInstTreas 49 1.63 NorthernUSGv 45 1.44 OppCshResN t 34 1.22 OppenhCshB p 34 1.21 OppenhCshC p 34 1.22 OppCshRes 34 1.22 Oppenheimer Governme 33 1.25 Oppenheimer Institut 37 1.68 Oppenheimer Institut 37 1.62 Oppenheimer Institut 37 1.61 OppMMFd A 33 1.25 PIMCO Government Mon 5 1.45 PIMCO Government Mon 5 1.45 PIMCO Government Mon 5 1.50 PIMCO Government Mon 5 1.60 PIMCO Government Mon 5 1.60 PIMCO Government Mon 5 1.60 PNC Government Money 32 1.53 PNC Gov A 25 1.50 PNC Gov I 25 1.61 PNC TrA p 40 1.49 PNC Tr I 40 1.60 PNC Treasury Plus Mo 24 1.50 PNC Treasury Plus Mo 46 1.40 PW PACE P 19 1.21 PhoenixMM A 17 .01 Pioneer U.S. Governm ... 1.25 Pioneer U.S. Governm ... .71 PionrCs ... 1.10 PremGvtMP 23 1.65 PremierPort 19 1.90 Premier Portfolio Pe 19 1.36 Premier Portfolio Pr 19 1.60 Premier Portfolio Re 19 1.74 Premier Portfolio Re 19 1.03 PrimeObTR 29 1.46 PruMMartD 18 1.23 PruMMrtZ 18 1.39 Prudential Governmen 18 1.23 Prudential Governmen 18 1.19 Prudential Governmen 18 1.23 PruInstMM A 24 1.90 Putnam Government Mo 17 .01 Putnam Government Mo 17 .01 Putnam Government Mo 17 .01 Putnam Government Mo 17 .01 Putnam Government Mo 17 .01 Putnam Government Mo 17 .01 Putnam Government Mo 17 .01 Putnam Government Mo 17 .01 Putnm MMA 17 1.54 Putnam Money Market 17 .01 Putnam Money Market 17 .01 Putnam Money Market 17 .01 PutnmMMC t 17 .01 RBCGvRBCI1 25 1.60 Retail Prime Obligat 18 1.97 Retail Prime Obligat 18 1.81 Retail Prime Obligat 18 1.91 Retail Prime Obligat 18 1.66 Retail Prime Obligat 18 1.71 Retail Prime Obligat 18 1.36 Rydex U.S. Governmen 28 .74 SEI DITGovA 25 1.49 SEI DITGvIIA 40 1.60 SEI DITTrsA 34 1.51 SEI DITTrIIA 35 1.58 STI CshRes 22 1.41 STIC Prime Portfolio 13 1.63 STIC Prime Portfolio 13 .92 STIC Prime Portfolio 13 1.24 STIC Prime Portfolio 13 1.71 STIT Liquid Assets 18 1.59 STIT STIC Prime Por 13 1.49 STIT Government & Ag 24 1.65 STIT Government & Ag 24 1.38 STIT Liquid Assets P 18 1.86 STIT STIC Prime Port 13 1.76 STIT Tax-Free Cash R 11 .62 STIT Tax-Free Cash R 11 .84 STIT Treasury Obliga 34 1.67 STIT Treasury Obliga 34 1.63 STIT Treasury Obliga 34 1.42 STIT Treasury Portfo 22 1.35 STIT Treasury Portfo 22 1.62 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 20 1.48 SchwbACR 20 1.41 SchwbCshRes 13 1.33 Schwab Government Mo 6 1.38 SchwbInv 25 1.73 SchwbRetAdv 26 1.73 Schwab Retirement Go 23 1.62 Schwab Treasury Obli 8 1.39 Schwab U.S. Treasury 7 1.27 SchbValAdv 31 1.76 SchwValAdUlt 31 1.91 SchbMM 1 1.29 Schb UST 7 1.07 SentinelGov A 8 1.14 StFrmMMLgA 35 1.42 State Farm Money Mar 35 1.25 State Farm Money Mar 35 1.25 State Farm Money Mar 35 1.25 State Farm Money Mar 35 1.31 State Farm Money Mar 35 1.33 State Farm Money Mar 35 1.33 State Farm Money Mar 35 1.32 StStInstLRS 20 1.97 State Street Insti L 17 1.35 State Street Insti T 24 1.33 State Street Insti T 24 1.68 State Street Insti T 30 1.69 State Street Insti U 18 1.67 State Street Insti U 18 1.32 State Street Institu 18 1.71 State Street Institu 18 1.64 State Street Institu 24 1.60 State Street Institu 30 1.61 State Street Institu 18 1.59 State Street Institu 18 1.42 State Street Institu 30 1.34 State Street Institu 18 1.69 State Street Institu 24 1.62 State Street Institu 20 1.91 State Street Institu 20 1.89 State Street Institu 20 1.72 State Street Treasur 24 1.72 SunAmMMA 38 .01 T. Rowe Price Govern 33 1.54 T. Rowe Price Instit 36 1.81 T. Rowe Price Tax-Ex 34 .91 TDAM California Muni 25 .23 TDAM Insti U.S. Gov 43 1.35 TDAM Insti U.S. Gove 43 1.60 TDAM Institutional T 41 .74 TDAM Institutional T 41 1.29 TDAM Institutional U 43 .95 TDAMMMInv 53 1.41 TDAMMMkPr 53 1.41 TDAM Money Market Po 53 1.51 TDAM Money Market Po 53 1.31 TDAM Municipal Portf 38 .41 TDAM New York Munici 10 .28 TDAM U.S. Government 26 .97 TDAMUSGv 26 1.07 TIAA-CREF Inst 45 .02 TIAA-CREF Money Mark 45 .02 TIAA-CREF Money Mark 45 .02 TIAACREF Ret 45 .01 TIAA-CREF Ret 45 .02 TRowSumCR 37 1.60 TRowPRF 33 1.41 TRowUST 32 1.42 Thriv MM Inst 33 1.48 Thriv MMk A 33 1.32 TreasObTR 23 1.13 Treasury Obligations 23 1.63 Treasury Portfolio P 49 1.58 U.S. Government Mone 36 .64 U.S. Government Mone 36 1.13 U.S. Government Mone 36 1.83 U.S. Treasury Money 32 1.50 UBS Prime Investor F 16 1.54 UBS Prime Preferred 16 1.85 UBS Prime Reserves F 16 1.81 UBS RMA Government M 21 1.31 UBS Select Governmen 21 1.66 UBS Select Governmen 21 1.35 UBS Select Governmen 21 1.62 UBS Select Governmen 21 1.60 UBS Select Prime Inv 20 1.58 UBS Select Prime Pre 20 1.92 UBS Select Treasury 20 1.58 UBS Select Treasury 20 1.60 UBS Select Treasury 20 1.33 UBS Select Treasury 20 1.64 UBS Tax-Free Institu 9 .88 UBS Tax-Free Investo 9 .62 UBS Tax-Free Preferr 9 .92 US Government Money 25 .79 US Government Money 25 1.50 USAA Mutl 21 1.58 USAA Treas 43 1.46 VALIC MMktI 37 .01 VALIC MMkII 41 .01 VangAdmTry 56 1.79 VangFdl 51 1.75 VangPr 46 1.95 VangPrInst 46 2.01 Voya Government Mone 22 1.42 Voya Government Mone 22 1.40 Voya Government Mone 22 .42 Voya Government Mone 22 1.41 Voya Liquid Assets P 22 1.27 Voya Liquid Assets P 22 1.52 Voya Liquid Assets P 22 1.12 Voya Money Market Po 22 1.46 Voya Money Market Po 22 1.31 WA Select Tax Free R 9 .87 WF 100% Treasury Mon 35 1.62 WF Government Money 22 1.67 Wells Fargo 100% Tre 35 1.52 WellsFargo A 15 1.49 WFCashInvAd 16 1.78 WFCashInst 16 1.91 Wells Fargo Cash Inv 16 1.98 Wells Fargo Fd, Trea 25 1.44 WFGovAdm 22 1.48 WFGvtMMA 22 1.21 Wells Fargo Heritage 17 1.98 Wells Fargo Heritage 17 1.68 WellsFargoI 100 35 1.32 WellsFargoInsCsh 16 1.61 WellsFargoInsGv 22 1.31 Wells Fargo Money Ma 15 1.88 Wells Fargo Money Ma 15 1.58 Wells Fargo Municipa 5 .90 WellsF100TrA 35 1.22 WellsFargo TrsyS 25 1.33 WellsFargoTrsyA 25 1.18 WellsFargo TrsyI 25 1.58 WFGvMMInst 22 1.61 Western Asset Govern 32 1.29 Western Asset Govern 32 .78 WA GvtRsvA 32 1.18 WAInstGvInst 32 1.63 Western Asset Insti 48 1.56 Western Asset Insti 27 1.79 Western Asset Instit 32 1.58 Western Asset Instit 32 1.58 Western Asset NY Tax 6 .46 Western Asset Prime 26 1.53 Western Asset Tax Fr 9 .02 Western Asset Tax Fr 9 .48 Western Asset US Tre 48 .81 WstnUSTrN 48 1.21 WstnInstLqRsI 27 1.84 WstnPrmLiq 27 1.56 WstnInstUSTR 48 1.62 WstnPrmUSTR 48 1.36 Wilm GovSel 35 1.44 Wilm TrAdm 34 1.18 Wilm TrSvc 34 1.03 Wilm TrSvc 34 1.43 Wilm GovAdm 35 1.19 Wilmington U.S. Gove 35 1.04 WilmUSGov 35 1.54Tax ExemptAIMTx 11 .08 AmC CATF 14 .63 AmC TF 8 .65 BMO TaxF I p 8 .95 BMO TaxF Y 8 .70 BNYMelNMuM 9 .84 BLMunFdPCS p 26 .49 BRLM Muni 26 .97 BRF NYMuni 7 .85 BRFCAMuni 6 .73 CashActTxEMgd 25 .77 FIMMTxExII 30 .89 FIMMTxEx3 30 .79 FIMMTxExI 30 1.04 FedCAMuniSv 31 .64 FedCAMu WS 31 .89 FedGAMuCsh 14 .62 FedMAMuCS p 32 .16 FedMAMuniSv 32 .57 FedMuObl A 28 1.03 FedMuOblCap 28 .93 FedMunOblSv 28 .78 FedNYMuCSv 38 .66 FedNYMuCS p 38 .18 FedNYMuCsII 38 .43 FedPAMuniCS 19 .11 FedPAMuCsSv 19 .50 FedTaxFObWS 31 .98 FedTxFrObSv 31 .73 FedMuniSvc 13 .47 FedTxF c 7 .93 FidCA 20 .64 FidCT 37 .73 FidMA 33 .67 FidMI 32 .60 FidMuMM 36 .84 FidNJ 48 .66 FidNY 19 .68 FidOH 49 .71 FidPA 18 .67 FidSpCA 20 .84 FidSpMA 34 .83 FidSpNJ 46 .85 FidSpNY 16 .85 FidTEDly M 32 .52 FidAZ 14 .64 Fid TECR 32 .27 FidTxEx MM 32 .77 FidTaxExPortS 30 .99 FinSq TEF 15 .95 FstAmTFA 17 .39 FstAmTxFY 17 .69 FsAmTxFObII 17 .84 FstAmTFObZ 17 .94 GenNJMun 19 .41 GenNYMuB 13 .47 GnMuB p 10 .11 GnNYMuB p 13 .06 GnCalMu 8 .37 JPMMuMMP 6 .65 JPMorganCA 7 .41 JPMorganNY 6 .48 JPMorganTF 11 .52 JPMorg TFPr 11 .66 JPMTxFrR p 11 .41 JPMorgTFAgcy 11 .85 JPMTxFrInst 11 .90 NYTxFrMMI 24 1.89 NortnInstMuni 6 .88 NorthernMun 8 .73 PremierTxEx 5 .95 SchwAMTTxF 21 .61 SchwNYMuVA 18 .78 SchwNYMuSw 18 .53 SchwTxFValAd 21 .83 ShwbTE 14 .72 SchwabTxEx 14 .82 Schwb CA 17 .60 ScudTECshInst 25 .97 TDAMCAMu 25 .33 TDAMMuni 38 .51 TDAMNYMu 10 .38 TRowSumMu 36 .81 TRowCA c 32 .53 TRowNY c 25 .61 TRowTE c 34 .85 USAATxEx 18 .64 VangNJ 49 1.03 VangCA 25 .96 VangPA 24 .98 VangNY 24 .97 VangTxEx 28 1.03 WFAMuCshM 5 1.00 WFA MuCsMSv 5 .75 WFNatInstMM 6 .97 WFNtTFMMSv 6 .72 WellsFargoNat 6 .87 WellsF NTFA 6 .57 WstnFTxR N 9 .33 WstnInstTxFR 9 .92 WstnNYTxR N 6 .31 Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield U.S. Treasury Bonds and Notes .63 Jun 18 p 99.29 99.30 2.07 .88 Jul 18 p 99.29 99.30 1.91 1.38 Jul 18 f 100.11 100.12 -0.01 1.38 Jul 18 p 99.29 99.30 1.90 2.25 Jul 18 p 100.01 100.02 1.88 1.00 Aug 18 p 99.26 99.27 1.90 4.00 Aug 18 p 100.11 100.12 1.90 .75 Aug 18 p 99.23 99.24 1.96 1.50 Aug 18 p 99.28 99.29 1.96 1.00 Sep 18 p 99.24 99.25 1.97 .75 Sep 18 p 99.20 99.21 2.00 1.38 Sep 18 p 99.25 99.26 2.01 .88 Oct 18 p 99.19 99.20 2.04 .75 Oct 18 p 99.15 99.16 2.09 1.25 Oct 18 p 99.22 99.23 +0.01 2.06 1.75 Oct 18 p 99.28 99.29 +0.01 2.07 1.25 Nov 18 p 99.20 99.21 2.10 3.75 Nov 18 p 100.21 100.22 2.10 1.00 Nov 18 p 99.15 99.16 2.11 1.25 Nov 18 p 99.19 99.20 2.11 1.38 Nov 18 p 99.21 99.22 +0.01 2.11 1.25 Dec 18 p 99.18 99.19 +0.01 2.12 1.00 Dec 18 p 99.15 99.16 2.18 1.38 Dec 18 p 99.18 99.19 2.17 1.50 Dec 18 p 99.20 99.21 2.18 1.13 Jan 19 p 99.12 99.13 2.19 2.13 Jan 19 f 100.29 100.30 -0.01 .54 1.13 Jan 19 p 99.10 99.11 2.21 1.25 Jan 19 p 99.12 99.13 2.23 1.50 Jan 19 p 99.17 99.18 2.21 .75 Feb 19 p 99.00 99.01 2.23 2.75 Feb 19 p 100.11 100.12 2.22 8.88 Feb 19 k 104.16 104.17 -0.01 2.08 1.13 Feb 19 p 99.06 99.07 2.25 1.38 Feb 19 p 99.12 99.13 2.26 1.50 Feb 19 p 99.14 99.15 2.26 1.00 Mar 19 p 99.01 99.02 2.27 1.25 Mar 19 p 99.05 99.06 2.29 1.50 Mar 19 p 99.12 99.13 +0.01 2.29 1.63 Mar 19 p 99.15 99.16 2.30 .13 Apr 19 f 99.13 99.14 -0.01 .80 .88 Apr 19 p 98.26 98.27 2.31 1.25 Apr 19 p 99.02 99.03 2.32 1.63 Apr 19 p 99.12 99.13 2.32 .88 May 19 p 98.21 98.22 2.35 3.13 May 19 p 100.22 100.23 2.35 1.13 May 19 p 98.27 98.28 2.34 1.25 May 19 p 98.30 98.31 2.35 1.50 May 19 p 99.06 99.07 2.34 1.00 Jun 19 p 98.18 98.19 2.37 1.25 Jun 19 p 98.27 98.28 2.37 1.63 Jun 19 p 99.07 99.08 2.38 .75 Jul 19 p 98.07 98.08 2.40 1.88 Jul 19 f 101.22 101.23 -0.01 .31 .88 Jul 19 p 98.09 98.10 2.41 1.63 Jul 19 p 99.04 99.05 2.40 .75 Aug 19 p 98.02 98.03 2.41 3.63 Aug 19 p 101.12 101.13 2.41 8.13 Aug 19 k 106.19 106.20 -0.01 2.39 1.00 Aug 19 p 98.09 98.10 2.44 1.25 Aug 19 p 98.18 98.19 -0.01 2.44 1.63 Aug 19 p 99.00 99.01 -0.01 2.44 .88 Sep 19 p 98.02 98.03 2.44 1.00 Sep 19 p 98.04 98.05 -0.01 2.45 1.38 Sep 19 p 98.20 98.21 2.45 1.75 Sep 19 p 99.03 99.04 -0.01 2.45 1.00 Oct 19 p 98.02 98.03 -0.01 2.46 1.25 Oct 19 p 98.11 98.12 -0.01 2.45 1.50 Oct 19 p 98.22 98.23 2.47 1.00 Nov 19 p 97.30 97.31 -0.01 2.47 3.38 Nov 19 p 101.07 101.08 -0.01 2.47 1.00 Nov 19 p 97.28 97.29 2.48 1.50 Nov 19 p 98.30 98.31 -0.01 2.48 1.50 Nov 19 p 98.18 98.19 -0.01 2.49 1.38 Dec 19 p 98.11 98.12 -0.01 2.49 1.13 Dec 19 p 97.30 97.31 2.48 1.63 Dec 19 p 98.22 98.23 2.49 1.88 Dec 19 p 99.02 99.03 2.50 1.38 Jan 20 f 101.07 101.08 -0.01 .60 1.38 Jan 20 f 98.08 98.09 -0.01 2.51 1.25 Jan 20 p 98.00 98.01 -0.01 2.50 1.38 Jan 20 p 98.06 98.07 -0.01 2.50 2.00 Jan 20 p 99.06 99.07 -0.01 2.50 3.63 Feb 20 p 101.25 101.26 -0.01 2.52 8.50 Feb 20 k 109.26 109.27 -0.02 2.47 1.38 Feb 20 p 98.02 98.03 -0.01 2.52 1.25 Feb 20 p 97.27 97.28 -0.01 2.53 2.25 Feb 20 p 99.17 99.18 -0.01 2.52 1.13 Mar 20 p 97.17 97.18 -0.01 2.53 1.38 Mar 20 p 97.31 98.00 -0.01 2.53 2.25 Mar 20 p 99.16 99.17 -0.01 2.53 1.50 Apr 20 p 98.04 98.05 -0.01 2.55 .13 Apr 20 f 98.29 98.30 -0.01 .72 1.13 Apr 20 p 97.13 97.14 -0.01 2.54 1.38 Apr 20 p 97.28 97.29 -0.01 2.54 2.38 Apr 20 p 99.22 99.23 -0.01 2.54 1.50 May 20 p 98.01 98.02 -0.01 2.55 3.50 May 20 p 101.24 101.25 -0.01 2.56 8.75 May 20 k 111.24 111.25 -0.01 2.45 1.38 May 20 p 97.23 97.24 -0.01 2.56 1.50 May 20 p 97.31 98.00 -0.01 2.56 2.50 May 20 p 99.29 99.30 -0.01 2.55 1.50 Jun 20 p 97.30 97.31 -0.01 2.55 1.63 Jun 20 p 98.04 98.05 -0.01 2.57 1.88 Jun 20 p 98.20 98.21 -0.01 2.57 1.25 Jul 20 f 101.20 101.21 -0.02 .45 1.50 Jul 20 p 97.26 97.27 -0.02 2.57 1.63 Jul 20 p 98.01 98.02 -0.01 2.58 2.00 Jul 20 p 98.25 98.26 -0.01 2.59 1.50 Aug 20 p 97.23 97.24 -0.01 2.58 2.63 Aug 20 p 100.02 100.03 -0.02 2.59 8.75 Aug 20 k 112.31 113.00 -0.02 2.57 1.38 Aug 20 p 97.12 97.13 -0.01 2.59 2.13 Aug 20 p 99.00 99.01 -0.01 2.59 1.38 Sep 20 p 97.11 97.12 -0.01 2.59 1.38 Sep 20 p 97.09 97.10 -0.01 2.60 2.00 Sep 20 p 98.21 98.22 -0.01 2.60 1.63 Oct 20 p 97.25 97.26 -0.01 2.61 1.38 Oct 20 p 97.04 97.05 -0.02 2.62 1.75 Oct 20 p 98.00 98.01 -0.01 2.62 1.75 Nov 20 p 97.31 98.00 -0.01 2.62 2.63 Nov 20 p 100.00 100.01 -0.01 2.62 1.63 Nov 20 p 97.20 97.21 -0.01 2.63 2.00 Nov 20 p 98.16 98.17 -0.02 2.62 1.88 Dec 20 p 98.06 98.07 -0.01 2.62 1.75 Dec 20 p 97.27 97.28 -0.01 2.63 2.38 Dec 20 p 99.11 99.12 -0.02 2.63 2.00 Jan 21 p 98.13 98.14 -0.01 2.64 1.13 Jan 21 f 101.09 101.10 -0.02 .62 1.38 Jan 21 p 96.25 96.26 -0.01 2.64 2.13 Jan 21 p 98.21 98.22 -0.02 2.65 2.25 Feb 21 p 98.31 99.00 -0.02 2.64 3.63 Feb 21 p 102.16 102.17 -0.02 2.64 7.88 Feb 21 k 113.15 113.16 -0.02 2.62 1.38 Feb 21 p 96.01 96.02 -0.01 2.65 2.00 Feb 21 p 98.10 98.11 -0.01 2.65 2.38 Mar 21 p 99.08 99.09 -0.01 2.66 1.25 Mar 21 p 96.07 96.08 -0.01 2.66 2.25 Mar 21 p 98.29 98.30 -0.01 2.66 .13 Apr 21 f 98.10 98.11 -0.02 .72 2.38 Apr 21 p 99.07 99.08 -0.01 2.66 1.38 Apr 21 p 96.14 96.15 -0.01 2.67 2.25 Apr 21 p 98.27 98.28 -0.01 2.67 2.63 May 21 p 99.28 99.29 -0.01 2.67 3.13 May 21 p 101.09 101.10 -0.01 2.67 8.13 May 21 k 115.09 115.10 -0.01 2.65 2.00 May 21 p 98.02 98.03 -0.02 2.68 2.63 Jun 21 p 99.27 99.28 2.68 1.13 Jun 21 p 95.14 95.15 -0.02 2.69 2.13 Jun 21 p 98.11 98.12 -0.02 2.68 .63 Jul 21 f 100.08 100.09 -0.02 .53 1.13 Jul 21 p 95.09 95.10 -0.01 2.70 2.25 Jul 21 p 98.21 98.22 -0.01 2.70 2.13 Aug 21 p 98.07 98.08 -0.01 2.71 8.13 Aug 21 k 116.15 116.16 -0.03 2.67 1.13 Aug 21 p 95.04 95.05 -0.01 2.71 2.00 Aug 21 p 97.26 97.27 -0.01 2.71 1.13 Sep 21 p 94.31 95.00 -0.02 2.72 2.13 Sep 21 p 98.04 98.05 -0.01 2.72 1.25 Oct 21 p 95.08 95.09 -0.01 2.73 2.00 Oct 21 p 97.21 97.22 -0.01 2.73 2.00 Nov 21 p 97.20 97.21 -0.02 2.73 8.00 Nov 21 k 117.06 117.07 -0.02 2.70 1.75 Nov 21 p 96.24 96.25 -0.02 2.73 1.88 Nov 21 p 97.06 97.07 -0.01 2.73 2.00 Dec 21 p 97.15 97.16 -0.02 2.75 2.13 Dec 21 p 97.30 97.31 -0.01 2.74 .13 Jan 22 f 98.02 98.03 -0.02 .67 1.50 Jan 22 p 95.22 95.23 -0.02 2.75 1.88 Jan 22 p 96.31 97.00 -0.02 2.75 2.00 Feb 22 p 97.12 97.13 -0.02 2.75 1.75 Feb 22 p 96.15 96.16 -0.02 2.75 1.88 Feb 22 p 96.29 96.30 -0.02 2.75 ARCResources 58134 13.07 12.80 13.07 +.19 AirCdaV VV 99596 23.52 23.06 23.43 +.29 AlamosGoldA 99224 7.76 7.65 7.71 -.04 AlgonquinPwr 113716 12.48 12.40 12.45 ... AlimntatnBSV 91024 54.05 53.27 54.02 +.04 AphriaInc J 390010 11.78 11.41 11.49 -.28 ArgonautJ 71377 2.29 2.23 2.24 -.04 AthabascaOil 396422 1.82 1.71 1.74 ... AuroraCannabi 957443 9.10 8.51 8.86 -.06 B2GoldCorpo 132784 3.51 3.46 3.46 -.04 BCE Inc 163951 55.37 55.13 55.34 +.22 BarrickGold 153561 17.15 16.87 17.14 -.03 BaytexEnergy 430780 5.69 5.47 5.56 +.08 BirchcliffEng 187088 4.79 4.57 4.72 +.12 Bk NS 256347 76.10 75.55 75.72 -.14 BkMontreal 108481 102.02 101.19 101.61 -.03 BlackberryLtd 189390 16.20 15.66 16.05 +.39 BombardirBSV 405152 4.95 4.90 4.91 -.01 BonavistaEgy 72943 1.51 1.44 1.45 ... BrookdALV 53485 54.04 53.34 54.02 +.23 CAE Inc 53061 28.00 27.55 28.00 +.32 CIBC 93100 115.45 114.85 115.27 +.28 CIFinancial 98406 25.09 24.62 24.96 +.12 CalfracWell 64078 6.17 6.04 6.16 -.03 CamecoCorp 277659 15.68 15.22 15.46 +.24 CanaccordFin 53245 7.10 6.74 7.06 +.30 CannTustHoldi 97160 8.68 7.99 8.01 -.63 CanopyGrowth 371942 39.20 37.55 38.57 +.23 CdnEgySrvTc 176913 4.85 4.65 4.65 -.24 CdnNatRail 80595 108.64 107.23 108.35 +.11 CdnNatRes 226167 43.65 42.82 43.08 -.23 CenovusEngy 269229 12.96 12.68 12.77 -.10 CequenceEgy 70390 .08 .07 .07 -.01 ChoiceREITUn 64653 12.20 12.00 12.11 +.12 CominarUn 278632 12.39 12.27 12.39 +.12 CorusEntBo 72302 6.84 6.73 6.80 +.03 CrescentPnt 244069 10.11 9.89 9.93 -.03 CronosGroupI 89169 9.12 8.68 8.78 -.35 DenisonMines 71601 .74 .71 .73 -.01 DetourGoldo 70220 10.72 10.31 10.42 -.12 ECNCapitalCo 79200 3.64 3.59 3.60 -.03 EldoradoGld 98595 1.53 1.47 1.47 -.05 Electrovaya 142734 .29 .20 .28 +.10 ElementFin 297949 6.76 6.59 6.71 +.13 EmeraInc 63135 40.39 40.10 40.23 +.02 EmpireANV 71558 24.54 23.88 24.45 +.40 EnCanaCorp 215936 16.98 16.51 16.81 +.22 EnbridgeInc 238084 42.28 41.73 42.26 +.36 EnerplusCorp 129962 16.59 16.21 16.24 -.21 FirstQntumo 116646 21.55 21.12 21.54 +.23 FissionUrnmo 63043 .78 .74 .77 +.03 Fortis Inc 64535 40.87 40.53 40.68 +.09 FortunaSilver 56435 7.22 7.09 7.15 +.01 FortuneMino 68554 .20 .19 .19 ... FreeholdRoyal 72267 12.31 12.13 12.25 ... FrstMajSvro 55063 9.98 9.78 9.97 +.14 GearEnergyLt 65058 1.21 1.14 1.17 +.04 GildanActive 122424 37.56 37.26 37.56 +.09 GoldcorpInc 148729 18.59 18.23 18.54 +.06 GreenOrganicD 282412 7.40 6.68 6.77 -.78 HarteGold 66201 .37 .34 .36 -.01 HrznCrdOilBl 101650 9.98 9.77 9.85 +.05 HrznCrdOilBr 71475 5.51 5.40 5.46 -.03 HrznNtGsBul 102677 4.03 3.96 4.01 -.01 HudBayMnrls 137827 8.69 8.54 8.69 +.09 HuskyEngy 53627 19.75 19.40 19.58 +.04 ISharesS P60 146368 24.17 24.08 24.16 +.03 IShrsCapEngy 82699 12.84 12.68 12.70 -.11 IamgoldCorp 87206 7.68 7.50 7.68 +.08ImperialOil 143214 43.48 42.86 42.90 -.51 InMedPharmace 372776 .90 .84 .88 -.12 InterPipeline 130200 25.10 24.50 24.60 -.42 IvanhoeAo 93335 3.38 3.32 3.37 +.02 KatangaMng 764997 1.32 .88 1.31 +.27 KeyeraCorp 83644 36.25 36.02 36.17 +.01 KinrossGold 291101 4.88 4.74 4.84 +.09 Kirklandlake 58438 25.55 24.83 25.47 +.53 LucaraDmndo 60813 2.15 2.07 2.15 +.07 LundinMng 143953 8.65 8.52 8.63 +.04 MEGEnergy 339603 10.25 9.61 9.78 -.01 MagnaInt l 94683 86.11 84.24 84.62 -1.22 ManulifeFin 206117 24.94 24.70 24.84 +.02 MedReleafCorp 62328 27.59 25.87 26.80 ... MegaUranmo 62550 .17 .17 .17 -.01 MidasGoldJ 114121 1.09 1.05 1.07 -.02 NatBkCan 67925 63.77 63.14 63.63 +.05 NemaskaLithiu 156606 1.00 .97 .98 -.02 NeovascInc 117936 .05 .04 .04 ... New Gold 74021 2.77 2.72 2.74 -.02 NutrienLtd 68882 69.09 68.12 68.60 +.07 OceanaGoldCrp 63559 3.34 3.28 3.32 +.06 OpsensInc J 53490 1.06 .97 .99 -.06 OsiskoMining 63682 2.12 1.99 2.05 -.02 PaintedPonyE 74319 2.41 2.24 2.27 -.06 ParamountA 54397 16.19 15.36 15.41 -.65 ParexReso 64110 24.66 24.03 24.54 +.47 PembinaPipe 99132 45.11 44.40 44.78 -.33 PhotonControl 60455 2.53 2.38 2.53 +.15 PrecisionDrl 142273 4.37 4.27 4.35 +.07 Prometico 79610 .70 .67 .70 +.01 RagingRiver 76804 6.91 6.74 6.75 -.09 RioCanRlUn 52978 24.06 23.95 24.02 +.04 RogersCommB 79408 61.95 61.52 61.72 -.08 RoyalBank 155434 100.13 99.40 100.06 +.12 SemafoInc o 96258 3.76 3.71 3.73 -.02 SevenGenClA 83899 15.05 14.60 14.61 -.44 ShawCommBNV 84971 27.56 27.12 27.54 +.41 SherrittIntl 58360 1.28 1.25 1.25 -.02 StantecInc 90214 33.85 33.51 33.78 +.29 StormResource 56732 2.92 2.73 2.77 -.13 SunLifeFin 102366 55.40 54.38 54.54 -.53 SuncorEngy 320431 53.81 52.28 52.31 -1.56 SuperiorPlus 102910 12.62 12.35 12.59 +.25 T D Bank 335597 75.77 75.23 75.72 +.46 TFIINTERNATIO 66652 41.73 40.71 41.31 +.67 TORCOil Gas 178198 7.56 7.21 7.49 +.18 TahoeReso 109125 6.75 6.52 6.67 -.19 TamarackVall 119551 4.35 4.24 4.29 -.05 TeckResLimit 118661 38.45 37.65 38.15 -.28 Telus Corp 64377 46.10 45.84 45.95 +.10 TheStarsGrou 69754 49.75 47.46 49.65 +2.11 ThomsonReuter 63808 53.41 52.67 53.09 -.14 TidewaterMdSt 76676 1.28 1.24 1.28 +.02 TitanMedclo 58430 .25 .23 .24 ... TourmalineOil 116239 24.60 24.06 24.38 +.18 TransCdaCorp 112929 55.21 54.43 54.49 -.58 TrevaliMngo 146330 1.16 1.13 1.13 -.03 TricanWell 234644 3.19 3.09 3.15 +.01 TrinidadDrill 59833 1.83 1.78 1.82 +.02 ValeantPharma 129349 35.13 33.84 34.65 +.24 VermilionEgy 129483 47.25 45.68 46.81 +.65 WesdomeGold 141093 2.70 2.51 2.53 +.01 WhitecapReso 461591 8.68 8.49 8.57 -.05 YamanaGld 82265 3.93 3.86 3.89 ... eCobaltSoluti 99957 1.30 1.19 1.20 -.09 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 1.75 Mar 22 p 96.12 96.13 -0.02 2.76 1.88 Mar 22 p 96.26 96.27 -0.02 2.76 .13 Apr 22 f 97.23 97.24 -0.02 .73 1.75 Apr 22 3p 96.08 96.09 -0.02 2.77 1.88 Apr 22 p 96.23 96.24 -0.02 2.77 1.75 May 22 p 96.07 96.08 -0.02 2.77 1.88 May 22 p 96.21 96.22 -0.02 2.77 1.88 May 22 p 96.06 96.07 -0.02 2.77 1.75 Jun 22 p 96.03 96.04 -0.02 2.78 2.13 Jun 22 p 97.17 97.18 -0.02 2.77 .13 Jul 22 f 98.03 98.04 -0.02 .59 1.88 Jul 22 p 96.15 96.16 -0.02 2.78 2.00 Jul 22 p 96.31 97.00 -0.01 2.78 1.63 Aug 22 p 95.15 95.16 -0.01 2.78 7.25 Aug 22 k 117.21 117.22 -0.03 2.74 1.63 Aug 22 p 95.13 95.14 -0.02 2.78 1.88 Aug 22 p 96.12 96.13 -0.02 2.79 1.75 Sep 22 p 95.25 95.26 -0.02 2.79 1.88 Sep 22 p 96.10 96.11 -0.02 2.79 1.75 Oct 22 p 96.07 96.08 -0.02 2.79 2.00 Oct 22 p 96.24 96.25 -0.01 2.79 1.63 Nov 22 p 95.05 95.06 -0.01 2.79 7.63 Nov 22 k 120.02 120.03 -0.03 2.77 2.00 Nov 22 p 96.22 96.23 -0.02 2.79 2.13 Dec 22 p 97.04 97.05 -0.01 2.80 .13 Jan 23 f 97.15 97.16 -0.02 .69 1.75 Jan 23 p 95.14 95.15 -0.01 2.80 2.38 Jan 23 p 98.04 98.05 -0.02 2.80 2.00 Feb 23 p 96.16 96.17 -0.01 2.80 7.13 Feb 23 k 118.28 118.29 -0.03 2.79 1.50 Feb 23 p 94.08 94.09 -0.01 2.81 2.63 Feb 23 p 99.07 99.08 -0.02 2.80 1.50 Mar 23 p 94.04 94.05 -0.01 2.81 2.50 Mar 23 p 98.19 98.20 -0.02 2.81 .63 Apr 23 f 99.16 99.17 -0.03 .72 1.63 Apr 23 p 94.18 94.19 -0.02 2.82 2.75 Apr 23 p 99.22 99.23 -0.02 2.81 Name Vol High Low Last Chg Name Vol High Low Last Chg Name Vol High Low Last Chg FOOTNOTE: Rate -The annual interest rate the Treasury bond provides to investors. Date -The month and year the bond will expire. Bid -The price investors will pay for the bond. Ask -The price at which investors will sell. A bond price is expressed as a percentage of its original purchase cost of $1,000. The whole numbers and the decimals-which represent 32nds of a point-must be converted to dollars and cents; for example, 103.18 equals $1,035.63. Chg -The change between the preceding days nal bid price and the nal bid price from the day before. Yld -The annual percentage return to the investor, based on the bonds current price, if the bond is held until it matures. K -Taxes on interest will not be withheld from non-U.S. citizens. n -Treasury note. p -Treasury note; taxes on interest will not be withheld from non-U.S. citizens. Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Money Market Funds Continued from previous page IntlValAdv FV 14.94 -2.2 -1.7 +4.3/B IntrmDvrsMnA m MS 14.15 +.4 -.4 +1.3/B IntrmDvrsMnC m MS 14.14 +.2 -.8 +.5/E LgCpGrA m LG 52.86 +3.9 +10.6 +15.4/A LgCpGrAdv LG 57.47 +3.9 +10.8 +15.7/A LgCpGrC m LG 39.88 +3.8 +10.3 +14.6/B LgCpGrI LG 57.17 +3.9 +10.8 +15.8/A LgCpGrK b LG 53.78 +3.9 +10.6 +15.4/A LtdDurHiIncAdv HY 10.21 +.1 +.7 +3.6/D MuniBdInfStr1 b MS 10.17 +.2 +.5 +2.4/A MuniBdInfStr2 MS 10.18 +.3 +.6 +2.5/A MuniBdInfStrA m MS 10.21 +.2 +.4 +2.2/A MuniBdInfStrAdv MS 10.22 +.3 +.7 +2.4/A MuniIncCAA m MF 11.03 +.3 -.4 +2.7/B MuniIncCAAdv MF 11.03 +.3 -.3 +3.0/A MuniIncIIArznA m SI 10.95 +.2 -.4 +3.1/A MuniIncIIMAA m MT 11.05 +.1 -.8 +2.3/B MuniIncIIMINA m SM 10.08 +.1 -.8 +2.4/B MuniIncIINJA m MJ 9.60 +.3 -.7 +3.3/B MuniIncIIOhioA m MO 9.82 +.3 -.5 +2.9/A MuniIncIIPEA m MP 10.33 +.2 -.5 +2.9/B MuniIncIIVIA m SI 10.96 +.2 -.5 +2.8/A MuniIncNYA m MN 9.79 +.2 -.8 +2.7/B MuniIncNYAdv MN 9.79 +.2 -.7 +2.9/A MuniIncNYC m MN 9.79 +.2 -1.0 +2.0/C MuniIncNtnA m MI 10.11 +.1 -.8 +3.0/A MuniIncNtnAdv MI 10.11 +.2 -.6 +3.3/A MuniIncNtnC m MI 10.10 +.2 -1.1 +2.2/C ReltvValA m LV 5.89 +.2 +1.0 +10.0/A ReltvValAdv LV 5.94 +.2 +1.0 +10.2/A ReltvValC m LV 5.87 +.2 +.7 +9.1/B SelUSEqAdv LB 17.52 +1.7 +4.5 +11.7/B SelUSLSA m LO 13.04 +1.4 +3.4 +6.2/B SelUSLSAdv LO 13.25 +1.5 +3.6 +6.5/B SelUSLSC m LO 12.49 +1.4 +3.1 +5.4/B ShortDurPlus CS 11.56 +.2 ... +.5/D SmCpGrA m SG 62.02 +7.2 +20.3 +15.7/A SmCpGrI SG 67.18 +7.2 +20.4 +16.0/A SstnlGlbThtcA m WS 121.04 +.4 +3.1 +11.1/A SstnlGlbThtcAdv WS 128.18 +.4 +3.2 +11.4/A SustIntlThtcA m FG 19.50 -1.3 -.1 +5.1/E TxMgAlMktIncA m CA 12.62 +1.0 -.7 +3.3/E TxMgWtAprStrAdv WS 16.74 +1.0 +3.5 +8.1/C TxMgdIntl FB 18.53 -1.2 +.5 +5.8/B AAMInsgtSelIncI d TW 9.79 -.3 -3.0 +3.1/BABAllMktRlRet1 b IH 9.09 -.2 +2.7 +2.9/E AllMktTRA m MA 14.84 +.2 +.1 +3.8/E AllMktTRAdv MA 14.94 +.2 +.1 +4.1/E AllMktTRC m MA 14.72 +.1 -.3 +3.0/E BdInStrat1 b IP 10.54 -.1 -.6 +2.3/A BdInStrat2 IP 10.54 ... -.5 +2.4/A CncntrGrAdv LG 37.27 +1.9 +9.4 +11.3/D CnsrvWlthStratA m CA 12.16 ... +.2 +3.1 CorOppsA m LG 21.08 +1.6 +4.0 +11.9/D DiscvGrA m MG 13.06 +6.7 +20.3 +14.7/A DiscvGrAdv MG 13.94 +6.7 +20.4 +14.9/A DiscvValA m SV 23.95 +2.5 +5.1 +10.0/B DiscvValAdv SV 24.53 +2.6 +5.3 +10.2/B DiscvValC m SV 21.07 +2.5 +4.8 +9.1/C DiscvValI SV 23.79 +2.5 +5.2 +10.3/B DiscvValR b SV 23.24 +2.5 +5.0 +9.5/C DiscvValZ SV 23.77 +2.6 +5.3 +10.3/B DiversMunicipal MS 14.14 +.4 -.3 +1.6/A EmMkts EM 32.31 -2.4 -.7 +6.2/D EqIncA m LV 28.98 +1.3 +1.2 +8.0/C EqIncAdv LV 29.26 +1.3 +1.3 +8.3/C EqIncC m LV 28.61 +1.2 +.9 +7.2/D GlbBdA m IB 8.21 -.5 -1.3 +2.7/B GlbBdAdv IB 8.20 -.5 -1.2 +2.9/B GlbBdC m IB 8.23 -.7 -1.7 +1.9/D GlbBdI IB 8.20 -.5 -1.2 +3.0/B GlbBdR b IB 8.20 -.6 -1.5 +2.3/C GlbRkAllcA m TV 16.54 +.4 +.7 +4.2/C GlbRlEstInvmA m GR 14.65 +1.0 +1.0 +5.4/B GlbRlEstInvmIII GR 11.06 +1.1 +1.4 +6.1/A GrA m LG 82.95 +4.5 +13.1 +16.1/A HiIncA m HY 8.42 -.5 -1.7 +4.8/B HiIncAdv HY 8.43 -.6 -1.6 +5.0/A HiIncC m HY 8.52 -.6 -2.2 +3.9/C HiIncI HY 8.44 -.5 -1.6 +5.1/A HiIncK b HY 8.42 -.6 -1.8 +4.7/B HiIncR b HY 8.42 -.6 -1.9 +4.4/B HiIncZ HY 8.43 -.6 -1.6 +5.1/A IntermBdA m CI 10.81 ... -1.5 +2.0/B IntermBdAdv CI 10.81 ... -1.5 +2.2/A IntermCAMuniA m SS 14.07 +.3 -.1 +1.4/A IntermNYMuniA m SS 13.77 +.3 -.4 +1.5/A Intl FB 18.53 -1.2 +.5 +5.9/A IntlValA m FV 14.60 -2.1 -1.7 +4.0/C 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk How to Read the Mutual Fund Tables Here are the 4,300 biggest mutual funds listed on Nasdaq. Tables show the fund name, sell price or net asset value (NAV), daily net change and weekly net change. Underlining highlights the funds ranked in the top 20% in each of the last 5 years: Footnotes: e Ex capital gains distribution. f Previous days quotation. n No front end load or contingent deferred sales load may apply. p Fund assets are used to pay fo r distribution costs12(b)(1) plan. r Redemption fee or contingent deferred sales load may apply. s Stock dividend or split. t Both p and r. x Ex cash dividen d. NA not available. Name: Name of mutual fund and family. Obj: The funds objective group. Abbreviations listed below. NAV: Net asset value. Chg: Net change in price of NAV from previous day. Rtn: The funds total return, or percent change in NAV for the time period shown, with dividends reinvested. If period longer than 1 year, return is annualized.Rank: Funds letter grade compared with others in the same objective group; an A indicates fund performed in the top 20 percent; an E, in the bottom 20 percent. 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued on next page MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Wednesday, June 13, 2018Fund Objectives: AL: Allocation 70-85% Equity, AM: Multialternative, BL: Bank Loan, BM: Bear Market, CA : Allocation 30-50% Equity, CC: Consumer Defense, CD: Consumer Cyclical, CH: China Region, CI: IntermediateTerm Bond, CL: Long-Term Bond, CR: Multicurrency, CS: Short-Term Bond, CV: Convertibles, DP: Diversied Pacic/Asia, EB: Emerging-Markets Bond, EE: Equity Energy, EI: India Equity, EM: Diversied Emerging Markets, ES: Europe Stock, FA: Foreign Small/Mid-Value, FB: Foreign Large-Blend, FF: Managed Futures, FG: Foreign Large-Growth, FQ: Foreign Small/Mid-Blend, FR: Foreign Small/Mid-Growth, FV: Foreign Large-Value, FX: Single Currency, GI: Intermediate Government, GL: Long Government, GR: Global Real Estate, GS: Short Government, HM: High-Yield Muni, HY: High-Yield Bond, IB: World Bond, IC: Trading-Inverse Commodities, ID: Industrials, IE: Trading-Inverse Equity, IH: World Allocation, IP: Ination-Protected Bond, IS: Trading-Miscellaneous, JS: Japan Stock, LB: Large Blend, LC: Trading-Leveraged Commodities, LE: Trading-Leveraged Equity, LG: Large Growth, LO: Long-Short Equity, LP: Energy Limited Partnership, LS: Latin America Stock, LV: Large Value, MA: Allocation 50-70% Equity, MB: Mid-Cap Blend, MG: Mid-Cap Growth, MI: Muni National Intermediate, ML: Muni National Long, MQ: Miscellaneous Region, MR: Miscellaneous Sector, MS: Muni National Short, MU: Multisector Bond, MV: Mid-Cap Value, MY: Muni New York Long, ND: Trading-Inverse Debt, NE: Market Neutral, NT: Nontraditional Bond, PJ: Pacic/Asia ex-Japan Stock, RI: Target-Date Retirement, RR: Preferred Stock, SB: Small Blend, SC: Communications, SF: Financial, SG: Small Growth, SH : Health, SI: Muni Single State Intermediate, SL: Muni Single State Long, SN: Natural Resources, SP: Equity Precious Metals, SR: Real Estate, SS: Muni Single State Short, ST: Technology, SU: Utilities, SV: Small Value, TA: Target-Date 2000-2010, TD: Target-Date 2015, TE: Target-Date 2020, TG: Target-Date 2025, TH: Target-Date 2030, TI: Target-Date 2035, TJ: Target-Date 2040, TK: Target-Date 2045, TL: Target-Date 2055, TN: Target-Date 2050, TW: Corporate Bond, TV: Tactical Allocation, UB: Ultrashort Bond, VD: Trading-Leveraged Debt, VL: Stable Value, VO: Volatility, WS: World Stock, XM: Allocation 85+% Equity, XO: Infrastructure, XQ: Target-Date 2060+, XR: Option Writing, XS: Long-Short Credit, XP: Emerging-Markets LocalCurrency Bond, XY: Allocation 15-30% Equity. Data based on NAVs reported to Morningstar by 6 p.m. Eastern.

PAGE 76

ValA m LV 15.87 +.9 -1.7 +4.2/E ValAdv LV 15.89 +1.0 -1.6 +4.5/E WlthApprStrA m WS 16.87 +1.0 +3.2 +7.4/C WlthApprStrAdv WS 16.84 +1.0 +3.4 +7.6/CAC AlternativesMktNetrlValInv NE 10.09 -.1 -3.6 +.7/DAIGActvAllcA f MA 17.97 +1.2 +1.8 +6.1 FlexCrdtA m HY 3.39 +.1 +1.1 +3.8/C FocedDivStrB m LV 18.00 +4.5 -2.7 +8.4/C FocedDivStrC m LV 17.99 +4.5 -2.7 +8.4/C IntlDivStrA m FV 9.09 -3.0 -4.9 -.3/E MltAstAllcA f MA 18.70 +1.5 +1.9 +6.2 SrFltngRtA m BL 8.11 +.2 +1.9 +3.8 SrFltngRtC m BL 8.10 +.2 +1.6 +3.5 StrBdA m MU 3.32 -.3 -2.8 +2.4/C StrValA m LV 31.55 +2.2 ... +7.3/D USGvtSecA m GI 8.89 +.2 -1.3 -.7/EALPSRdRcksLtdPrEI d SW 7.35 -.7 +1.1 +8.2/DAMGCHEqPtnrsBalN b MA 17.81 +1.9 +4.8 +7.7/A FQGlbRkBalZ TV 15.90 +.6 -.7 +6.5/A FQTxMgdUSEqI LB 32.85 +3.7 +8.7 +10.2/C GWKCorBdI CI 9.79 +.2 -2.6 +1.3/D GWKMnBdI MI 11.42 +.1 -1.3 +2.3/C GWKMnEnhYiI HM 9.80 +.2 -.8 +4.6/C GWKSmCpCorI SG 30.66 +5.0 +7.9 +12.9/B MgrsAmIntrGvS GI 10.33 +.1 -2.0 +.6/C MgrsAmShrtDrGvS UB 9.45 +.1 +.5 +.5/E MgrsBrAdvsMCGrN MG 12.32 +4.5 +4.4 +5.3/E MgrsBrBlueS LG 52.71 +4.7 +10.1 +13.0/C MgrsBrwineS MG 51.71 +5.1 +10.9 +10.5/C MgrsCaEmergCoI SG 65.77 +5.0 +12.6 +18.9/A MgrsCaMidCpN b MG 32.17 +3.6 +6.3 +10.1/C MgrsCeRlEsttS SR 10.27 +2.5 -1.0 +6.5/B MgrsDblCrPlsBdI CI 10.37 +.1 -1.4 +2.2 MgrsDblCrPlsBdN b CI 10.37 ... -1.5 +1.9 MgrsEmergOppsS SG 52.80 +6.3 +15.0 +13.0/B MgrsFrpntMdCpI MV 43.63 +3.6 -.4 +6.0/D MgrsFrpntMdCpN b MV 42.49 +3.6 -.5 +5.7/E MgrsLmsSylsBdS CI 26.10 -.3 -2.0 +2.7/A MgrsMntCldGrI LG 21.09 +3.2 +7.0 +9.6/E MgrsMntCldGrN b LG 21.00 +3.2 +6.9 +9.3/E MgrsSkylnSpcEqS d SB 46.33 +4.2 +5.3 +7.5/E MgrsSpecialEqS SG 139.44 +5.9 +16.7 +12.8/B RRDivAllCpVlI LV 12.60 +2.1 +1.0 +8.2/C RRDivAllCpVlN b LV 12.60 +2.0 +.8 +7.9/C RRSmCpValI SB 14.02 +4.2 +6.1 +12.2/A SthrnSnSmCpN m SB 25.81 +4.0 -1.0 +2.8/E SystMidCpValI MV 16.18 +2.3 +3.3 +9.1/B TmsSqMidCpGrI MG 20.48 +2.7 +8.5 +10.2/C TmsSqMidCpGrS MG 19.95 +2.6 +8.4 +10.0/C TmsSqSmCpGrI SG 19.73 +4.6 +13.8 +11.7/C TmsSqSmCpGrS SG 19.24 +4.7 +13.8 +11.5/C TrilogyEMktsEqZ d EM 10.17 -.9 -1.1 +10.2/A YackFocI d LB 21.31 +2.1 +1.0 +10.1/C YackFocN d LB 21.33 +2.0 +.9 +9.9/C YacktmanI d LV 23.09 +1.6 +1.1 +9.1/BAQRDiversArbtrgI NE 9.35 +1.5 +2.5 +3.6 DiversArbtrgN b NE 9.34 +1.5 +2.4 +3.3 IntlEqI FB 11.02 -2.0 +.5 +6.8 IntlMomStyleI FG 16.37 -.5 +4.3 +5.6 LgCpMomStyleI LG 23.74 +2.6 +10.1 +12.2 LgCpMomStyleN b LG 23.73 +2.5 +10.0 +11.9 MgdFtsStratI FF 8.65 -2.8 -6.3 -5.4 MgdFtsStratN b FF 8.52 -2.7 -6.4 -5.7 MltStratAltI AM 8.52 -.8 -5.9 +1.3 MltStratAltN b AM 8.46 -.9 -6.0 +1.0 RkBalCmdtsStrI BB 7.03 -.7 +1.9 +5.1 RkParityI TV 9.70 -1.1 -1.2 +4.5 RkParityIIMVI TV 9.31 +.2 +.5 +3.6 SmCpMomStyleI SG 26.41 +5.6 +12.5 +10.9ATDiscpEqInstl LB 20.58 +2.9 +7.4 +11.7/BAberdeenGlbHiIncA b HY 8.97 -.1 -.4 +2.3/E GlbHiIncI HY 8.39 -.1 -.3 +2.3/E IntlSmCpA m FR 31.96 -.1 +1.5 +9.1/D SelIntlEqA b FB 26.77 -1.0 -2.4 +4.3/C TotalRetBdA b CI 12.76 -.1 -2.3 +1.9/B TotalRetBdI CI 12.57 -.1 -2.1 +2.1/BAbsolute StrategiesInstl AM 8.19 -1.3 -1.0 -2.4/EAcadianEmMktsInv d EM 21.61 -2.8 -3.5 +6.8/CAccessCptCmntyInvmIns GI 8.67 ... -2.1 +.6/CAdvisorOneCLSGlbDiversEqN WS 18.91 -.6 +1.7 +7.6/CAdvisory ResearchMLPEngyIncA m LP 8.50 +2.5 +.2 -6.5/C MLPEngyIncC m LP 8.52 +2.4 -.1 -7.2/D MLPEngyIncI d LP 8.35 +2.5 +.3 -6.2/B MLPEngyInfrasI d LP 8.12 +2.3 +.1 -7.4/DAegisVal SV 20.55 -1.2 +4.5 +14.2/AAkreFocInstl d LG 36.46 +2.3 +10.4 +15.0/B FocRetail m LG 35.73 +2.3 +10.2 +14.7/BAl FrankInv m LV 25.61 +3.1 +3.3 +8.8/BAlgerCptlApprecA m LG 27.84 +3.6 +12.9 +13.6/C CptlApprecC m LG 22.05 +3.5 +12.6 +12.8/C CptlApprecI2 LG 93.42 +3.5 +13.0 +13.7/C CptlApprecInsI LG 36.62 +3.5 +13.0 +13.7/C GrIncA m LB 41.51 +2.6 +2.6 +10.3/C IntlGrA m FG 17.62 +1.8 +3.3 +4.0/E LgCpGrI2 LG 72.89 +4.8 +18.3 +12.4/D MidCpGrA m MG 15.31 +4.4 +11.9 +9.7/D MidCpGrI2 MG 27.95 +4.4 +11.8 +9.8/D MidCpGrInstlI MG 32.78 +4.4 +11.8 +9.8/D SmCpGrA m SG 10.03 +5.9 +19.0 +13.2/B SmCpGrI2 SG 28.71 +6.0 +18.9 +13.6/B SmCpGrInstlI SG 23.89 +5.8 +17.9 +13.5/B SpectraA m LG 23.35 +3.6 +13.5 +13.8/BAllianzGIFocedGrA m LG 58.88 +3.4 +11.4 +15.0/B FocedGrC m LG 40.85 +3.4 +11.0 +14.1/B GlbSmCpA m SW 53.44 +1.1 +6.7 +8.6/D HlthSciA m SH 33.78 +3.3 +6.4 +3.4/C NFJDivValA m LV 15.34 +.6 +1.8 +7.7/D NFJDivValC m LV 15.48 +.5 +1.5 +6.9/D NFJDivValInstl LV 15.47 +.7 +2.1 +8.1/C NFJIntlValA m FV 19.54 -1.9 -1.0 -1.9/E NFJLgCapValA m LV 27.14 +.5 +1.4 +9.4/B NFJMidCapValA m MV 31.03 +1.5 -.9 +11.1/A NFJMidCapValC m MV 25.43 +1.5 -1.2 +10.3/A NFJMidCapValIns MV 33.18 +1.6 -.8 +11.5/A NFJSmCpValA m SV 22.29 +3.9 +2.9 +7.3/D NFJSmCpValAdmin b SV 22.22 +3.8 +2.9 +7.4/D NFJSmCpValC m SV 19.82 +3.8 +2.5 +6.5/E NFJSmCpValInstl SV 24.98 +3.9 +3.0 +7.7/D TechA m ST 74.71 +4.1 +22.0 +22.3/B TechC m ST 57.74 +4.0 +21.6 +21.4/C TechInstl ST 83.88 +4.1 +22.2 +22.7/BAlpineDynDivInstl WS 4.18 ... +2.2 +7.7/C IntlRlEsttEqIns GR 23.58 -2.2 -2.0 +4.5/C RltyIncGrIns SR 21.92 +1.4 -3.0 +6.4/B UltShrtMnIncIns MS 10.04 +.1 +.7 +.8/CAmanaMutGrInv b LG 37.26 +3.0 +6.6 +13.1/C MutIncInv b LB 50.18 +2.2 -1.4 +8.1/EAmerican BeaconBrdGwyLgCpVlIns LV 29.48 +2.9 +3.2 +9.9/A BrdgwyLgCpGrIns LG 33.64 +4.1 +12.6 +14.1/B IntlEqInstl FV 20.81 -1.5 -.3 +3.9/C IntlEqInv FV 20.62 -1.5 -.5 +3.6/C LgCpValAdv b LV 27.11 +.9 +1.4 +7.2/D LgCpValInstl LV 29.63 +1.0 +1.6 +7.7/D LgCpValInv LV 27.49 +1.0 +1.5 +7.3/D MidCpValInv MV 17.36 +2.1 -1.3 +7.6/C SmCpValAdv b SV 27.82 +4.4 +6.7 +9.7/C SmCpValInstl SV 29.30 +4.4 +6.9 +10.2/B SmCpValInv SV 28.19 +4.4 +6.7 +9.9/B StphnsSmCpGrInv SG 21.60 +5.5 +21.6 +12.6/BAmerican CenturyAdpteEqInv LB 12.60 +4.4 +7.1 +11.2/B AdpteSmCpInv MB 21.89 +3.2 +5.2 +8.8/B AllCpGrInv LG 36.42 +3.8 +10.3 +12.5/C BalI MA 19.43 +1.5 +3.5 +7.0/B BalInv MA 19.41 +1.5 +3.4 +6.8/B CAHYMuniA m MC 10.50 +.3 -.2 +4.2/A CAHYMuniI MC 10.50 +.3 ... +4.7/A CAHYMuniInv MC 10.50 +.3 -.1 +4.4/A CAInTFBdBdI MF 11.70 +.3 -.4 +2.4/C CAInTFBdBdInv MF 11.69 +.3 -.6 +2.2/C CorEqPlusInv LB 16.27 +2.8 +5.9 +9.7/D CorPlusInv CI 10.43 -.2 -2.2 +1.9/B CptlValInv LV 8.79 +.6 +.3 +6.7/D DiscpGrInv LG 24.86 +3.5 +8.9 +12.7/C DiversBdA m CI 10.38 -.3 -2.7 +1.0/E DiversBdI CI 10.38 -.2 -2.5 +1.5/C DiversBdInv CI 10.38 -.2 -2.5 +1.2/D EmMktsA m EM 11.72 -1.0 -.9 +9.6/A EmMktsI EM 12.46 -1.0 -.7 +10.1/A EmMktsInv EM 12.14 -1.1 -.8 +9.9/A EqGrA m LB 34.65 +2.4 +7.2 +10.4/C EqGrI LB 34.75 +2.4 +7.4 +10.9/B EqGrInv LB 34.71 +2.4 +7.3 +10.7/C EqIncA m LV 8.91 +1.1 +.3 +10.8/A EqIncC m LV 8.89 +1.0 -.1 +10.0/A EqIncI LV 8.93 +1.2 +.5 +11.3/A EqIncInv LV 8.91 +1.1 +.3 +11.1/A EqIncR b LV 8.87 +1.1 +.1 +10.5/A EqIncR6 LV 8.94 +1.2 +.5 +11.5/A GlbGoldInv SP 8.59 -2.8 -1.8 +8.4/A GlbGrInv WS 13.19 +1.9 +8.3 +9.6/B GlbRlEsttInv GR 12.06 +1.2 +1.5 +4.8/C GovtBdA m GI 10.65 +.2 -1.7 +.5/C GovtBdInv GI 10.65 +.2 -1.6 +.7/B GovtBdR5 GI 10.64 +.1 -1.6 +.9/A GrA m LG 35.19 +3.5 +10.5 +14.2/B GrI LG 36.97 +3.5 +10.8 +14.7/B GrInv LG 36.32 +3.5 +10.7 +14.5/B GrR b LG 34.39 +3.4 +10.4 +13.9/B GrR6 LG 36.95 +3.5 +10.8 +14.9/B HYInv HY 5.59 +.5 +.1 +3.7/C HYMuniI HM 9.63 +.4 +1.0 +5.1/B HYMuniInv HM 9.63 +.3 +.9 +4.9/B HeritageA m MG 22.61 +3.5 +8.6 +8.4/D HeritageC m MG 18.18 +3.4 +8.3 +7.6/E HeritageI MG 25.99 +3.5 +8.9 +8.9/D HeritageInv MG 24.45 +3.5 +8.8 +8.7/D IncandGrA m LV 41.08 +2.4 +5.0 +10.5/A IncandGrI LV 41.23 +2.4 +5.2 +11.0/A IncandGrInv LV 41.16 +2.4 +5.1 +10.7/A InAdjBdA m IP 11.45 -.3 -1.5 +1.4/C InAdjBdInv IP 11.49 -.2 -1.4 +1.6/B InAdjBdR5 IP 11.49 -.2 -1.2 +1.