Citation
Charlotte sun herald

Material Information

Title:
Charlotte sun herald
Uniform Title:
Charlotte sun herald (Charlotte Harbor, Fla. : 1995)
Running title:
Sun herald
Place of Publication:
Charlotte Harbor, FL
Publisher:
Sun Coast Media Group- Robert E. Lee - Publisher - Jim Gouvellis - Executive Editor
Publication Date:
Frequency:
Daily
regular
Language:
English

Subjects

Subjects / Keywords:
Newspapers -- Charlotte Harbor (Fla.) ( lcsh )
Newspapers -- Charlotte County (Fla.) ( lcsh )
Genre:
newspaper ( sobekcm )
newspaper ( marcgt )
Spatial Coverage:
United States -- Florida -- Charlotte -- Port Charlotte
Coordinates:
26.966141 x -82.068026

Notes

Additional Physical Form:
Also issued on microfilm from Crest Technologies.
Dates or Sequential Designation:
Vol. 103, no. 225 (Aug. 13, 1995)-
General Note:
"An edition of The Sun Herald."

Record Information

Source Institution:
University of Florida
Rights Management:
All applicable rights reserved by the source institution and holding location.
Resource Identifier:
36852667 ( OCLC )
sn 97027762 ( LCCN )
ocm36852667

Related Items

Related Item:
DeSoto sun herald
Related Item:
Englewood sun herald
Related Item:
North Port sun herald
Preceded by:
Sun herald (Charlotte Harbor, Fla. : Charlotte ed.)

Downloads

This item is only available as the following downloads:


Full Text

PAGE 1

Republican candidates for the U.S. House of Representatives District 17 seat tout many of the same values but come from widely different backgrounds. Bill Akins, State Rep. Julio Gonzalez, House District 74, and State Sen. Greg Steube, Senate District 23, squared off at a forum hosted by the Peace River Federated Republican Womens Forum at the Isle Yacht Club Wednesday. Akins, a transplant from Arizona who moved to Port Charlotte in 2010, is focusing his platform on veterans issues. After serving as the director of fundraising and vice president of the Vietnam Wall Committee, Akins said the veterans involved in the project were just totally deserted.Ž We asked questions and asked questions, and we never got answers,Ž he said. So I decided to run, and I talked to other people in other parts of the district that were not veteran-related, and there were a lot of people that were very unhappy.Ž He explained his six-point pledge to God and countryŽ which lay out his guiding principles. According to the pledge, he will never support abortion in any way, shape, or form, and he will never vote to undermine traditional marriage.Ž He will never vote to raise taxes, and he will never vote to increase non-military or non-veteran spending. Akins claims he will work to lower the debt ceiling, which has gotten out of control in recent years. Weve got to turn it around,Ž he said. We cant leave our great-grandchildren and our grandchildren with this kind of debt. Its just not fair.Ž Finally, hell support the 2nd amendment, which he stated could be the “rst amendment.Ž Without that, we have no NORTH PORT „ Another piece of the pool puzzle was pieced together at the latest North Port City Commission meeting. The commissioners approved the construction contract for the aquatic center, which has been a far-off dream for some for decades. Its a good day to have (this discussion); my father wouldve been 100 years old today,Ž former Commissioner Joan Morgan said. He wouldve been 58 when it started. I like the due diligence, I agree with you when weve gotten this far, make sure nothing is unchecked on. We dont need an inadequate pool after all this time.Ž The construction contract, awarded to Recreational Design and Construction Inc., clocks in at $9,847,336.79 plus a 10 percent construction contingency cost, totaling the contract to $10,832,069.79. The amount is still millions under the other four contracting bids, which concerned some commissioners. Some of it is looking at line items and some of them are substantially lower, substantially,Ž Vice Mayor Linda Yates said. However, Peter Van Buskirk, project manager for the pools design firm Kimley Horn and NORTH PORT „ Less than two days after residents had a chance to weigh in on a potential North Port Police chief, city staffers have “lled the position. Todd Garrison, 45, should be joining the force within the next 30 days, according to North Port spokesperson Josh Taylor. He accepted a conditional offer „ contingent on passing a physical and background check. Garrison is currently a captain for the Lee County Sheriffs Of“ce. He has a bachelors degree in business management from Hodges University and is a graduate of the FBI National Academy. He stated since he has family in North Port, he has been eager to work in the city for quite some time. I have a vested interest, Ive had my eye on North Port and the right time came along to leave where Im at,Ž Garrison said to the Sun during the chief meet and greet. He will be stepping into a role “lled by interim Police Chief Chris Morales, who will return to his position as captain. Garrison will have a starting salary of $125,000. He was chosen during a second search for a chief, after an initial search in February from a search “rm did not yield results. Garrison was one of three “nal candidates in the secondary search. Garrison believes North Port will soon experience what he had seen in Fort Myers 15-20 yearsŽ ago: a large economic and population boom. Its just a perfect time to be part of the growth,Ž he said. Its an exciting time to be here and its very similar to where Fort Myers was.Ž He added he does not have any initiatives to implement immediately coming into the position and instead wants to learn more about the department. I wouldnt make any changes when I “rst get here,Ž Garrison said. Its important to spend time with the police members and see what works and if anything does need to be changed.ŽEmail: lcoey@sun-herald.com North Port chooses new police chiefBy LAUREN COFFEY STAFF WRITERFORUM | 4 AQUATIC | 4ST. PAUL, Minn. „ He scaled a 25-story of“ce building, eluded rescue in a series of perilous adventures and achieved social media stardom, all in two days. Now the high-climbing raccoon is safe. All it took was a pile of soft cat food to lure #MPRRaccoon „ his social media-induced name „ into a rooftop trap. The tale began Tuesday morning when people started noticing the raccoon climbing the USB Plaza in downtown St. Paul. Its an unusual scene in this urban center. But there he was. And he couldnt seem to “nd his way back down. People became worried. The of“ce building happens to be within sight of the of“ces of Minnesota Public Radio, and its erstwhile news team began documenting the creatures predicament Trump? Summit? No. Nation is gripped with high-rise raccoonSUN & WIRE REPORTSRACCOON | 4 GARRISONAquatic center contract OKdBy LAUREN COFFEY STAFF WRITERGroundbreaking set for June 30, operation costs to be discussed in July NORTH PORT AQUATIC CENTER € Groundbreaking June 30 € Operation costs will be discussed during July budget discussions € Set to open summer 2019 € Will have three slides, lazy river, a childrens play area, shading and a 25-meter stretch pool for competitions and exercise classes AP PHOTOA raccoon stretches itself on the window sill of the Paige Donnelly Law Firm on the 23rd oor of the UBS Tower in St. Paul, Minn., Tuesday, June 12. The raccoon stranded on the ledge of the building in St. Paul captivated onlookers and generated interest on social media after it started scaling the oce building. Republican candidates speak at congressional forumBy ANNE EASKERSTAFF WRITER SUN PHOTOS BY JERRY BEARDCongressional Candidate Bill Akins made his case for elec tion at The Peace River Federated Republican Womens Forum. Florida State Representative Julio Gonzales told the crowd why he should be elected to Congress at Wednesdays Peace River Federated Republican Womens Forum. Florida State Sen. Greg Stuebe (District 23) explained his view at The Peace River Federated Republican Womens Forum in Punta Gorda Wednesday. CALL US AT941-206-1000CHARLOTTE SUN Pulitzer Prize winner2 0 1 6 AN EDITION OF THE SUNVOL. 126 | NO. 165AMERICAS BEST COMMUNITY DAILY Stray storms possibleHigh 91 Low 74$1.50 www.yoursun.comTodays weather:www.yoursun.comFIND US ONLINE CHARLIE SAYS ...Its Flag Day. 705252000258Daily Edition $1.50 Thursday, June 14, 2018 FED RAISES KEY RATE AND SEES POSSIBLE ACCELERATION IN HIKESThe Federal Reserve took note of a resilient U.S. economy Wednesday by raising its benchmark interest rate for the second time this year and signaling that it may step up its pace of rate increases. See The News Wire INSIDETHE SUN: Crosswords ..............8 Obituaries ...............5 Police Beat ..............4 State .....................10 Viewpoint ............6-7OUR TOWN: Calendar ..................2 Classifieds ..........5-10 Local Sports ......... 10NEWS WIRE: Comics/Puzzles .........5-7 Nation ......................3 Stocks ......................4 Weather ...................2World .....................2SPORTS: Lotto .......................2 TV Listings ...............2

PAGE 2

Page 2 E/N/C www.yoursun.com The Sun / Thursday, June 14, 2018 The SUN (USPS 743170) is published daily at Sun Coast Media Group, Inc., 23170 Harborview Road, Charlotte Harbor, FL 33980-2100. Periodicals postage paid at Punta Gorda, FL. Postmaster: Please send address changes to the SUN, 23170 Harborview Road, Charlotte Harbor, Florida 33980-2100.Publisher .................................................Glen Nickerson ..............941-205-6400 Executive Editor ......................................Jim Gouvellis .................941-206-1134 Circulation Director .................................Mark Yero ......................941-206-1300 Arcadian Editor .......................................Craig Garrett .................863-494-3925 Arcadian Publisher ..................................Joe Gallimore ................863-494-7049 Charlotte Sun Editor ................................Garry Overbey ...............941-206-1143 North Port Sun General Manager ............Mike Ruiz ......................941-564-3284 North Port Sun Editor ..............................Scott Lawson ................941-429-3002 Englewood Sun Publisher .......................Carol Y. Moore ...............941-681-3031 Englewood Sun Editor ...............................Chris Porter ...................941-681-3022 Editorial Page Editor ..................................Steve Baumann .............941-681-3003 SUN NEWSPAPERSMember of Alliance for Audited Media For vacation holds, please call Customer Service at 941-206-1300. SUBSCRIPTIONS Home Delivery Rates: Newspaper designated market: City ZoneCarrier home delivered 7 days. Rates as follows plus 7% Florida Sales Tax: Monthly Bank/ Credit Card .........................$40.50 3 Months ..........................$121.50 6 Months ..........................$243.00 1 Year ...............................$485.99Does not include Waterline and TV Times. Effective May 18, you can add the TV Times or Waterline for an additional monthly charge of $1.00 each. Above rates do not include sales tax.Subscribers residing in outlying areas may incur additional delivery charge. Mail subscription rates: Rates as follows (advance payment required): 7 Days 3 Months 6 Months 1 Year $154.07 $276.35 $492.11 Sunday Only 3 Months 6 Months 1 Year $71.89 $144.61 $243.54Above rates do not include sales tax.Single Copy rates Daily $1.50 Sunday $3.00 Unclaimed account balances under $10, inactive for 15 months, will be used to purchase newspapers for classroom use. Sun Newspapers CUSTOMER SERVICE POLICY Delivery should be expected prior to 6:30 a.m. Monday through Saturday and 7 a.m. Sunday. Redelivery hours: 6:30 a.m. to 9 a.m. Monday through Saturday and 7 a.m. to 10:30 a.m. Sunday. Customer Service hours: 7 a.m. to 5 p.m. Monday Friday; Saturday 7a.m. to 9:30 a.m.; and Sunday 7 a.m. to 11 a.m. Call Customer Service for our current specials. To subscribe or to report any problems with your service, please call or visit your local office. Charlotte: 941-206-1300 23170 Harborview Road, Port Charlotte Englewood: 941-681-3000 120 W. Dearborn St., Englewood North Port: 941-429-3000 13487 Tamiami Trail, North Port DeSoto: 863-494-0300 or toll-free at 877-818-6204 108 S. Polk Avenue, Arcadia LOCAL/REGIONAL NEWSTo celebrate Flag Day, American Legion Post 110 in Port Charlotte plans its first flag-burning ceremony today to properly dispose of unserviceable flags. Post 110 will be conducting its flag burning in a new burning pit created by a local Boy Scout for an Eagle Scout project. Commander Mike GamblerŽ Raymond will be giving a speech during the ceremony with members of the American Legion, as well as Scouts, in attendance. According to Raymond, Charlotte County Commissioner Stephen R. Deutsch will also be on hand to promote the cause and talk among the attendees. From the American Legion website: it is fitting and proper that flags which have been used for the decoration of graves on Memorial Day be collected after such service, inspected, and worn and unserviceable Flags be condemned and properly destroyed.Ž Flags that are deemed unserviceable are ones that are either torn, ripped or soiled,Ž said Raymond. Flag day was created to recognize the creation of the first American flag. In 1916, President Woodrow Wilson called for a nationwide observation of the day. Flag Day became officially recognized in 1949 when then President Harry Truman signed off on the legislation. The Post ceremony is planned for 11 a.m. The Post is located at 3152 Harbor Blvd.Flag Day celebrations plannedBy JUSTIN RAFFONESUN INTERNNORTH PORT „ The North Port Area Chamber of Commerce welcomed the citys newest business, MTI Equipment, on Wednesday. MTI, which worked out of Englewood since 1986, moved to North Port to expand its operations, according to company President Alain Trimble. MTI specializes in refurbishing of large horizontal directional drills and other large pieces of construction equipment. According to Trimble, the firm focuses on pre-owned and used equipment that it refurbishes and then sell it. MTI mainly sells to contractors and a refurbished piece of equipment normally costs less. All of the work done by MTI is done on site from beginning to end, and the company mainly sells domestically, but around 25 percent of the sales are international, according to Trimble. (We) chose to expand, and looked at surrounding communities,Ž Trimble said. Trimble said after meeting city of North Port Economic Development Program Manager Ruth Buchanan, he knew North Port would provide the space needed for MTI to expand. Were going to look at growing our business and creating jobs,Ž Trimble said. The new property in North Port will allow MTI to do just that, he said. (Were) very excited to immerse ourselves in this community,Ž Trimble said. The new MTI location along Toledo Blade Boulevard is close to Interstate 75, which Trimble said was a plus. He also added that MTI was planning to build partnerships with Suncoast Technical College „ North Port. (Weve) already had some meetings,Ž Trimble said. Currently, MTI has 42 employees. Trimble hopes with the move to North Port, that number will continue to grow. Email: aherrera@sun-herald.comNorth Port welcomes MTI EquipmentBy ALEXANDRA HERRERA STAFF WRITER North Port Area Chamber of Commerce President Linda Zick shakes MTI Equipment President Alain Trimbles hand. MTI Equipment President Alain Trimble prepares to cut the ribbon on Wednesday. SUN PHOTOS BY ALEXANDRA HERRERA MTI Equipment President Alain Trimble smiles as North Port Area Chamber of Commerce President Linda Zick hands him a chamber plaque. PHOTO BY SUE WADE POW/MIA and American ags y at Port Charlotte American Legion Post 110. www.SKYattheY.com PREPARING FOR THE FUTUREThrough disciplined academics we succeed in preparing children for high school and college.Now enrolling students for 2018-19 school year.CALL OR STOP BY FOR A TOUR TODAY!FREE TUITION | FREE BEFORE/AFTER CAREVENICE SKY ACADEMY 705 Center Road, Venice | 941-244-2626ENGLEWOOD SKY ACADEMY 881 S. River Road, Englewood | 941-999-4775 adno=54537386 adno=54537232

PAGE 3

The Sun /Thursday, June 14, 2018 www.yoursun.com E/N/C Page 3 LOCAL/REGIONAL NEWS adno=719924

PAGE 4

Page 4 E/N/C www.yoursun.com The Sun / Thursday, June 14, 2018 FROM PAGE ONE The parents of the 3-year-old who came close to drowning last year near the Slash Pine Circle apartments in Punta Gorda were arrested Tuesday for alleged child neglect. The girl was found face down in the lake at the apartment complex on Nov. 20, 2017. A witness removed her from the water and began lifesaving efforts while 911 was called. When EMS arrived, the child was transported to Bayfront Punta Gorda and later to All Childrens Hospital in St. Petersburg. Parents Bethanee Greene, 20, and David Davis, 26, were both sleeping at the time, according to an arrest af“davit. During the investigation, neighbors said it was not the “rst time their daughter was found wandering outside her apartment. Last June, a maintenance worker reportedly found the girl walking in the roadway near the building, where the family resided in a second story apartment. Davis told a Punta Gorda Police detective the baby gates they were using had broken, and they planned to put a chain on the door, but had not yet done so. When a detective asked Greene about the possibility of drugs in the home, she said Davis kept locked box of marijuana in a refrigerator in the in the bathroom closest to the bedroom used by her daughter. She said she is against drugs and does not want any near her daughter and stated she makes her husband smoke outside. However, when Davis and Greene were given drug tests by the Department of Children and Families, both their urine samples tested positive for the presence of THC, the af“davit stated. Both were arrested Tuesday on a warrant for child neglect without great bodily harm and transported to a Charlotte County Jail. They were released after posting $5,000 bonds. The child has been removed from the home and placed with a grandparent pending the outcome of the investigation, according to PGPD.Brush fire threatens Port Charlotte homeA three-acre brush “re Wednesday afternoon threatened one singlefamily home off Ormond Street in Port Charlotte. The “re was called in around 3:30 p.m. and was contained around 5 p.m. Five Charlotte County “re engines responded, and no injuries were reported, according to Charlotte County Spokesperson Brian Gleason. The Charlotte County Sheriffs Office reported the following arrests: € Adam Brian Wilkie, 38, 2600 block of Carnac St., Port Charlotte. Charge: violation of probation. Bond: $945. € Jason Rodney Smith, 36, 21300 block of Glendale Ave., Port Charlotte. Charge: out of county warrant. Bond: none. € Patricia Ann Diaz, 35, homeless of Port Charlotte. Charges: possession of drug paraphernalia and possession of not more than 20 grams of marijuana. Bond: $4,000. € Sue Ann Moats, 36, 22300 block of Olean Blvd., Port Charlotte. Charge: out of county warrant. Bond: $5,000. € Thomas Schippert Bailey, 32, 3000 block of Pellam Blvd., Port Charlotte. Charge: violating domestic violence injunction. Bond: $6,000. € Manuel Junior Magallanes, 33, 400 block of Hippel St., Port Charlotte. Charge: disorderly intoxication. Bond: $1,000. € Clifford James Spatz, 52, 10 block of Windward Place, Placida. Charge: battery. Bond: $5,000. € Thomas Joseph Kowalski, 31, of Onaway, Mich. Charges: resisting an officer without violence, two counts of defrauding an innkeeper under $300, and off bond/forfeiture/revocations. Bond: $6,500. € Brett Richard White, 29, 4300 block of Dekle Ave., North Port. Charges: false ID given to law enforcement officer and operating a motor vehicle without a valid license. Bond: $3,500. € Diego Tumus, 40, of Fort Myers. Charge: violation of probation. Bond: none. € Sean William Michnieweicz, 25, 6100 block of Gillot Blvd., Englewood. Charge: grand theft of property more than $300 but less than $5,000. Bond: $5,000. € Caitlyn Skye Westerfield, 20, of Standish, Maine. Charges: possession of not more than 20 grams of marijuana, possession of a controlled substance without a prescription, and possession of drug paraphernalia. Bond: none (supervised release). € Cristy Denyse Eggers, 39, 32300 bloc of Oil Well Road, Punta Gorda. Charge: battery. Bond: $1,500. € Stephen Christie Eggers, 40, 32300 block of Oil Well Road, Punta Gorda. Charge: battery. Bond: $1,500. € Scot Michael Berry, 49, 2300 block of Summit St., Port Charlotte. Charge: DUI. Bond: none (supervised release). € Cynfaney Jean Leuth, 20, 5400 block of Simrak St., North Port. Charges: possession of a controlled substance without a prescription, possession of not more than 20 grams of marijuana, and possession of drug paraphernalia. Bond: none (supervised release). € Cortland Ralph Mason, 29, of Goshen, Ohio. Charge: convicted felon fails to register. Bond: $1,000. The Punta Gorda Police Department reported the following arrests: € Jonny Martinez-Perez, 20, 12200 block of Majorca Place, North Port. Charges: possession of not more than 20 grams of marijuana and possession of drug paraphernalia. Bond: none (supervised release). € Harlee Jean Manning, 27, 1000 block of Elaine St., Venice. Charges: possession of firearm ammunition or weapon by Florida convicted felon, trafficking more than 14 grams amphetamine, possession of a controlled substance without a prescription, and possession of drug paraphernalia. Bond: $32,500. € Shawn Allen Ercolani, 41, 6000 block of Pudala St., Punta Gorda. Charges: violation of probation, DUI, and refusal to submit to DUI testing after license suspended. Bond: $6,000. The Sarasota County Sheriffs Office reported the following arrests: € Robert Badejo, 76, 5000 block of Seagrass Drive, Venice. Charge: probation violation (original charge: violation injunction for protection against domestic violence). Bond: $7,500. € Elliot Glasper Jr., 20, 3000 block of Greendale Road, North Port. Charge: Charlotte County issued warrant for operating a motor vehicle without a valid license. Bond: $5,000. € Richard Kuchta, 33, 200 block of Flamingo Road, Venice. Charge: obscenity through sell, lend or transmit obscenities harming a minor. Bond: $1,500. € Timmy Ringo, 51, 100 block of S Ruby Ave., Nokomis. Charges: driving with a suspended license, possession of rock cocaine and possession or use of narcotics equipment. Bond: $3,500. € Lauren Schweppe, 28, 600 block of Camille Road, Venice. Charge: petty theft. Bond: $1,500. € Attila Tengerdy, 56, 3900 block of Cuthbert Ave., North Port. Charge: disorderly conduct through brawling or fighting. Bond: $120. € Ryan Kolp, 30, 200 block of Shore T Road, Nokomis. Charge: driving with a suspended license. Bond: $120. € Trisha Steffes, 37, 700 block of Shetland Circle, Nokomis. Charges: possession of methamphetamines, possession of cocaine and possession or use of narcotics equipment. Bond: $3,500. The North Port Police Department reported the following arrests: € Istvan Arnyek, 65, 700 block of Agabedis Ave., Punta Gorda. Charge: petty theft. Bond: $500. € Gustavo Mera, 47, 8700 block of Fay Ave., North Port. Charge: contempt of court (original charge: driving without a license). Bond: $3,000. € Daniel Vowell, 33, 4200 block of Amari Road, North Port. Charges: aggravated battery using a deadly weapon, battery by strangulation, petty theft and grand theft of a vehicle. Bond: $315,000. „ Compiled by Lauren Coffey and Anne EaskerParents charged with neglect 7 months after childs near-drowning 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.Associates, explained the cost is cheaper because the construction firm does all their work internally. We specifically asked the contractor: you understand you have to use this type of equipment, you cant use substitutions for this,Ž Van Buskirk said. And he did understand and did not ask for substitutions.Ž The contract was approved 4-1, with Commissioner Jill Luke dissenting. She stated the process to get to this point was a bit backwards: first a design was given and approved for the pool, then a construction contract, then operation costs will be discussed next month. We have not received back the full finances; in the budget meeting we were told we would discuss it later,Ž Luke said. To me, voting on a contract before hearing all the financial of what it would cost the citizen „ to me it needs to be in their hands not mine. Why not put it out in a survey Are you willing to pay? If it was only a $10 increase for a pool, thats a no-brainer. But a (larger) increase for a lifetime? Thats what needed to be discussed. It needed to be aired out before saying yes to a contract.Ž The groundbreaking for the pool will be June 30. Numbers for how much the pool will bring in and how much it will cost taxpayers will be discussed during budget talks in mid-July. I have to take a small pause with the operation costs because there is a lot of unknowns and I dont like approving things with unknowns,Ž Commissioner Debbie McDowell said, before ultimately approving the contract. I hope we will have conversations about the operations sooner rather than later, since the citizens really want to know how it will be laid out. I will approve this with that pause, since operation costs are very large and we need to know how were going to pay for it.Ž According to City Manager Pete Lear, a conservative estimate for pool operating costs in fiscal year 2019 is $429,764. For a full year of service in fiscal year 2020, that conservative estimate is $543,191. At the end of the day, many parks, centers, and recreational facilities cost more to operate than immediate trackable revenue they bring in,Ž Lear said in an email statement. ... Area parks and playgrounds dont make any money but add to the quality of life and ultimately property values. The economic impact to North Port businesses from those who come to visit the aquatic center is also not factored in...were confident that the addition of the new facility, along with the costs to run it, will be a beneficial investment to the City as a whole.Ž And other commissioners trust the process as a whole and are looking forward to moving on with the next large project in the city. I appreciate you forward thinking folks and thank you Ms. Joan Morgan for pushing so long and never giving up,Ž Commissioner Chris Hanks said. I think itll be a great asset to the community and I believe a majority of the population love it and want it.ŽEmail: lcoey@sun-herald.com AQUATICFROM PAGE 1 GRAPHIC PROVIDED The newest pool rendering for the North Port aquatic center. through radio broadcasts, the stations Twitter feed and other social media. National Public Radio picked up the story. So did USB Plazas of“ce workers, who chronicled the raccoons adventures, his naps, his ledge-hopping acrobatics and ability to elude capture, adding their own photos, videos and running commentary as the situation unfolded. Eventually, the woodland creature opened his own Twitter account with one tweet, I made a big mistake.Ž Needless to say, his antics caused numerous work interruptions and much anxiety, as many worried he would lose his grip and plummet to his death. Thankfully, a private animal removal “rm put a stop to all that. Employees of Wildlife Management Services baited several traps with cat food, and set them out on the buildings roof overnight. #MPRRaccoon, who was more hungry for a meal than maybe for more attention, couldnt resist. The trap slapped shut. Its de“nitely a healthy raccoon. Its in good condition. Its eating normally,Ž said Christina Valdivia, the companys general manager told the Associated Press. The wildlife trappers took #MPRRaccoon away, promising to release him to a new home somewhere around the nearby town of Shakopee, according to the St. Paul Pioneer Press. In our of“ce we are just glad he is safe,Ž attorney Sheila Donnelly-Coyne told the public radio station from her “rm on the 23rd ”oor of the building. We were all worried about him.ŽRACCOONFROM PAGE 1 AP PHOTOThe raccoon that scaled the UBS Plaza was caught in a live trap baited with cat food overnight in St. Paul, Minn., and was picked up by Wildlife Management Services Wednesday, June 13. guarantee that we can defend the rest of the constitution,Ž he said. We cant take any little bite at all out of that.Ž Rep. Gonzalez focused on his quali“cations as a doctor, lawyer, and author of two books on the constitution and federal health care policy. An orthopedic surgeon with a practice in Venice, Gonzalez said he never would have imagined he would be where he is today. In order for me to perfect my skills in doing a total hip or taking care of a hip fracture, the solution is not to go to Congress,Ž he said. If Im doing this, its because theres a bigger calling.Ž Gonzalez said the reason hes running is because he loves his country and the vision put forth by the framers of the constitution. That vision is currently under attack, he said, which he “rst realized was happening in healthcare, with legislators overstepping their bounds and writing bills about things they know nothing about. Because of that, he started getting involved in conversations and went to law school to better support his vision of America, which includes strong support of the 2nd amendment, allowing prayer in schools, keeping the judiciary in check, incentivizing hard work and innovation, and opposition to government-run healthcare. I dont want you to vote for me because Im a doctor,Ž he said. I especially dont want you to vote for me because Im a lawyer. I want you to vote for me because Im the most quali“ed individual and you believe I have the best set of skills and the best vision for our country.Ž Meanwhile, State Sen. Steube highlighted his experience and accomplishments in the state Legislature. I want to take the type of things we have done at the state level „ less regulation, less taxes, economic freedom (...) and take that to D.C. and take that to the national level,Ž he said. He highlighted his staunch advocacyŽ for the 2nd amendment, having “led 22 pro-2nd amendment bills during his eight years in of“ce. Steube has fought to repeal gun free zones in the state, stating citizens with concealed carry permits are eight to 10 times less likely to commit crime than a certi“ed law enforcement of“cer. Every single mass shooting that has occurred in the state of Florida, every single one of them has occurred in a gun-free zone,Ž he said. That is not a coincidence.Ž Agriculture is also at the center of his campaign, as a native Floridian who grew up in the cattle industry and got his “rst taste of politics through the Cattlemens Association as an undergrad. While lobbying in Washington D.C., he said he quickly saw there were few elected of“cials with a basic understanding of agriculture. The district, he said, is the number one citrus-producing congressional district in the U.S. and one of the top cattle producers. Having someone that has my type of background to be able to represent our citrus growers, our cattlemen, our farmers, I think is very, very important to the integrity of this district,Ž he said.Email: aeasker@sun-herald.com FORUMFROM PAGE 1 SUN PHOTO BY JERRY BEARDMembers of the Charlotte County Republican Party gathered to hear U.S. House of Representatives positions. From the left, Charlotte County Republican Party Treasurer Raul Fernandez, Charlotte County Republican State Commiteeman Bud Starr, Charlotte County Republican Party Chairman Lindsey Harrington, and Charlotte County Republican State Commiteewoman Debra McMullen at The Peace River Federated Republican Womens Forum, in Punta Gorda, Wednesday.

PAGE 5

The Sun /Thursday, June 14, 2018 www.yoursun.com E/N/C Page 5 LOCAL/REGIONAL NEWS OBITUARIESCHARLOTTE Herman J. DAlessandro, Jr.Herman J. DAlessandro, Jr., 86, of Port Charlotte passed away June 9, 2018. He was the son of Herman J. and Mary DAlessandro, Sr., born June 29, 1931 in Philadelphia, PA. Herman was the owner and head chef for Sinns Restaurant and Catering in Seaside Heights, NJ for over 40 years. He served as president of the Seaside Heights Business Assn. and was founder of the present-day Columbus Day Parade. He had an honorary day named after him, May 15. Fortythree years ago, he became a husband, father, and grandfather all in one I do!Ž He loved the Phillies and the Eagles and will be remembered for his sense of humor and infectious laugh. Herman moved to this area 22 years ago after retiring. Herman was a loving husband to his wife of 43 years, Edith; he will be greatly missed by daughters, Lucille (Geoff) Graham and Roberta (Jeff Copeman) Marcellus; brothers, Joseph (Lorraine) and Henry (Marie); sisters, SR John Christi IHM, Dolores and Mary; dear family friend, Christina Kissy FaceŽ Boyhan; grandchildren Michael (Denise) Graham, Shannon Graham, and Nicole (Eric Murray) Stout; and 4 great-grandsons. The service in celebration of Hermans life will be at 11:00 a.m. Friday, June 15, 2018 at St. Charles Borromeo Catholic Church. In lieu of ”owers, memorial donations may be made to IHM Camilla Hall, 1145 King Rd., Immaculata, PA 19345. To express condolences to the family, please visit www.LTaylorFuneral.com and sign the online guest book. Arrangements are by Larry Taylor Funeral and Cremation Services.Cynthia A. DeesCynthia A. Dees, 70, of Punta Gorda, Florida, died on Sunday, June 10, 2018, at Blake Medical Center in Bradenton, Florida. She was born on Jan. 18, 1948, in Punta Gorda, Florida, to Thomas H. Howze and Gladys Edwards Howze. Cynthia was a member of Trinity Baptist Church in Punta Gorda, Florida. She is survived by her husband of 49 years, Donald K. Dees of Punta Gorda; daughter, Melissa (Chris) Jericka of Punta Gorda; her daughterin-law, Stacey Dees of Topeka, Kansas; her three sisters, Sophia (Jim) Wondergem of Punta Gorda, Sylvia (Ed) Keeler also of Punta Gorda, and Shelia Austin of Troy, Maine; four grandchildren, Madison, Allegra, Astra and Aslan; numerous nieces and nephews. Cynthia was preceded in death by her son, Ronald Dees, who died Aug. 2, 2017. Visitation will be held from 2 p.m. until 3 p.m. Friday, June 15, 2018. Services will start at 3 p.m. at Kays-Ponger & Uselton Funeral Home, 635 East Marion Ave., Punta Gorda. Burial will follow at Indian Springs Cemetery in Punta Gorda. Please visit the online tribute for Cynthia A. Dees at www.kays-ponger.com to sign the guest book and offer condolences to the family.Patricia Ann DoyonPatricia Ann Doyon, 64, of Punta Gorda, Florida, passed away Monday, June 11, 2018. Arrangements are by National Cremation Society of Port Charlotte, Florida.James Casey FoxJames Casey Fox, 77, passed away on Tuesday, June 12, 2018, in Punta Gorda, Florida. James was born on Aug 28, 1940, in Fort Wayne, Indiana James was the beloved husband of Linda Fox. James loved building his beautiful ranch with his wife and raising their horses. James is survived by his wife, Linda Fox; sons, John Fox and Joe Bateman; daughter, Rachael Shelton; sisters, Mary Fox, Jackie Karst and Rita Stoppenhagen; and grandchildren, Tessa Fox, Sylvie Fox, Riley Bateman and Sidney Parr. He was preceded in death by his son, Eric Fox. There will be a life celebration for James at a later time.Julia A. Roughton AllenJulia A. Roughton Allen (ne Bunnell), 86, of Punta Gorda, Florida, passed away peacefully in the presence of her loving family on Friday, June 8, 2018. She was born July 17, 1931, in Columbus, Ohio, to Lee and Nellie Bunnell (Comer). She graduated high school in Ohio in 1948 and moved to Florida in the early 1960s. Julia was a dedicated wife, homemaker and mother. She spent her life lovingly raising her six children and caring for many of the communitys children as well. Julia enjoyed reading, music, traveling with her late husband Lee and spending time at their mountain home in Franklin, North Carolina. She will be remembered for her quick wit, feisty spirit, stubborn determination, and of course her love of all things sweet. She will be greatly missed beyond words. Julia is survived by her children, David (Carol) Souders of Adairsville, Georgia, Nancy (Dave) Heder of Punta Gorda, Christy (Bruce) Buzzell of Punta Gorda, Jeff (Fay) Roughton of Punta Gorda, Dennis (Julie) Roughton of Punta Gorda, and Jay (Lisa) Roughton of North Port, Florida; grandchildren, David (Nicole) Souders, Todd (Josie) Souders, Stephen (Jackie) Souders, Chase Brayton, Chad Roughton, Sami (Justin) Pickens; Mandi Roughton; Kristen Roughton; Jordan Roughton; Alexa Roughton; Logan Roughton; Olivia Roughton; Carson Roughton; eight great grandchildren; nieces; and nephews. She was preceded in death by her loving husband of 20 years, Sam Roughton; loving husband of 21 years, Thomas Lee Allen; her parents; and brother, Dean Bunnell of Tampa. A Memorial Service will be held at 11 a.m., Saturday, June 16, 2018, at Pilgrim United Church, 24515 Rampart Blvd., Punta Gorda. In lieu of ”owers, the family requests memorial donations be made to Tidewell Hospice. Please visit the online tribute for Julia Roughton Allen at www. kays-ponger.com to sign the guest book and offer condolences to the family.Norris A. RexroatNorris A. Rexroat, 80, of Punta Gorda passed away June 9, 2018. He was the son of Edgar and Opal Rexroat, born July 29, 1937 in Russell Springs, KY. Norris served for four years in the US Air Force. He earned his Masters Degree and taught social sciences before coming to this area from Vienna, GA in 2016. He was a member of 1st Baptist Church of Vienna. Norris enjoyed sports of all kinds, was an avid UK Wildcat fan and was a dog lover. But most of all, he was all about spending time with the grandkids. Norris will be greatly missed by his wife, June; daughter, April (Ron) Bowyer; sons, Ricky A. (Lynda) Rexroat, Kevin R. (Sunny) Rexroat, and Blake Fullington; grandkids, Stefanie Phillips, Chris Rexroat, Nick Rexroat, Luke Rexroat, and Summer Fullington. No services are planned. To express condolences to the family, please visit www. LTaylorFuneral.com and sign the online guest book. Arrangements are by Larry Taylor Funeral and Cremation Services.Phillip A. ReznickPhillip A. Reznick, 67 of Port Charlotte, Florida, passed away on Wednesday, June 13, 2018. Arrangements are by Charlotte Memorial Funeral Home, Cemetery and Crematory. Pay respects at www. charlottememorial.com.ENGLEWOOD James PhillipsIts hard to forget someone who gave you so much to remember! James StuartŽ Phillips, 58 of Umatilla, Florida, left us on Monday, June 11, 2018, at Mayo Clinic in Jacksonville, Florida. He was born in Jacksonville, Florida and raised in Sarasota, Florida. He served in the Army then worked in the window treatment industry for over 30 years. He leaves his business Shutters, Blinds & Designs to his wife and awesome staff to carry on his dream. Stuart loved life and he made you smile by just being around him. Spending time with his family, “shing, football, sitting on the porch swing, working in the yard and around the house, his pets and his window-treatment business were some of his favorite things. He was the best husband to Polly for 12 years. His four children and their families, Matthew, Brandi and son Aiden and daughter Macaela, Natalie and husband Travis and son Klayton, and Randy were his pride and joy. When he married Polly, his family grew to include her “ve children and their families, Kyle and wife Mandy, Jordan and daughter Rose, Aaron, Maridith and Chloe. How lucky am I to have loved someone who was so hard to say goodbye to, I miss you handsome! He is survived by his wife, Polly; mom Christine Doolin, 98, of Fort Myers; brother Milton of Fort Myers; sisters Carol of Maggie Valley, North Carolina, and Vicki of Sarasota. Open house Celebrations of Stuarts Life will be held from 4 p.m. to 8 p.m. on Friday, June 15, 2018, at Shutters, Blinds & Designs, 82 N. Central Ave., Umatilla, FL 32784 and from 4 p.m. to 8 p.m. on Saturday, June 16, 2018, at Shutters, Blinds & Designs, 3385 S. Access Road, Suite 3, Englewood, FL 34224. Remembrances may be made to a charity of your choice.Albert Ernest WuestefeldAlbert Ernest Wuestefeld, 80, of Englewood, Florida, and Red Bank, New Jersey, died on Thursday, June 7, 2018, at Fawcett Memorial Hospital, Port Charlotte, Florida, with his wife and daughter by his side. Al was born on Nov. 12, 1937, in New York, to Henry Albert and Edith Stryker Wuestefeld. He was raised in Keyport, New Jersey, and graduated from Keyport Central High School in 1956. Following high school, he joined the military, starting with the Army in 1956. Once he completed basic training, he moved onto the Marine Corps in 1957. Upon being honorably discharged from the Corps in 1962, he “nished his education at Monmouth University. He then joined the Keyport police force and soon his sister introduced him to his wife, Marilyn; they were married in 1968. In 1971 he continued his law enforcement career as an investigator with the Monmouth County Prosecutors of“ce. During his tenure there, he graduated from the FBI National Academy and worked in both the Major Crimes and Arson units until he retired as Sergeant in 1991. During his retirement, he enjoyed cooking, cheering for Notre Dame football, trading stories with his fellow county detectives, spending summers at the beach at Ship Ahoy Beach Club in Sea Bright, New Jersey, and gol“ng in the winter in Englewood, Florida. His favorite place to be was quietly ”oating on his back in the Atlantic Ocean or the Gulf of Mexico, depending on the season. Albert is survived by his wife, Marilyn Showler Wuestefeld of Englewood and Red Bank; his daughter, Amy Wuestefeld of Rumson, New Jersey; his sister, Jane Wheeler of Stuart, Florida; his sister-in-law, Diane Wuestefeld of Wall, New Jersey; his nieces, Jill Gleichman of Stuart, and Amanda Wuestefeld of Wall; and his nephews, Gary Gleichman of Stuart and Jason Wuestefeld of Wall. He was preceded in death by his brother, Roger Wuestefeld of Wall. A memorial Mass will be held at Holy Cross Church in Rumson, New Jersey, in July.NORTH PORT Laura A. KindlinLaura A. Kindlin, 85, of North Port, FL, formerly from Pittsburgh, PA, completed her earthly journey to “nd peace with the Lord on June 7, 2018, with loved ones at her side. She was preceded in death by her husband Edward P. Kindlin. She was the loving mother of Edward P. Jr. (Debbie), Laura Anderson (Gary), Kathleen Hodgdon (Pete), Carolyn (Bob) Bourgeois, Kevin, Christine (Bill) Roper, Keith (Val), and Craig (Lana); caring grandmother of 12 grandchildren and 3 step-grandchildren; and a loving aunt to many nieces and nephews. She was preceded in death by her parents, William A. and Caroline Sigmund, a brother, William (Theresa) Sigmund and is survived by her sister Carolyn (Henry) Shields and brother Ralph (Karen) Sigmund. She graduated from Carlow College in 1955 with a BSN in Nursing and obtained a Masters in Public Health Nursing from the University of Pittsburgh in 1976. Her education led her in many directions. Laura had the opportunity to learn psychiatric nursing at Johns Hopkins University Hospital. Upon graduation, she taught nursing at Carlow, worked with Dr. Benjamin Spock and then acted as Director of Family Planning at Mercy Hospital in Pittsburgh for many years. She was a certi“ed school nurse and was Director of Health Services at Carlow University before moving to Erie. Laura worked as a rehabilitation nurse and clinical case manager at Hamot Medical Center. She then completed her career as Director of Admissions at Millcreek Community Hospital. Laura was a devout Catholic, and nourished those around her with her love and her strong sense of faith. She had endless patience, a sensitive soul and strong convictions. She was active in numerous clubs in the Lazy River community in North Port, FL, and cherished the friendships she made there. She adopted St. Jude as the family patron saint and shared his story with others. One of her favorite prayers was May all your hurdles be seen as Gods blessings in disguise.Ž She taught us to love, brought joy to all who knew her and will be dearly missed. A Memorial Mass in Celebration of her life will be held at St. Elizabeth Catholic Church in Pleasant Hills, PA on Saturday, June 16, 2018 at 10 AM. A Celebration of her life will also be held in North Port, FL later this fall. In lieu of ”owers, please send donations to Saint Jude Childrens Research Hospital, 501 St. Jude Place, Memphis, TN 38105, or the charity of your choiceDESOTOThere were no deaths reported in DeSoto Thursday. Claude Dennis Lewis14 June 1954 „ 19 September 2008 When we “nd ourselves in troubled times, your memory guides us through; reminds us of what is truly important, and reassures us of the endless beauty to be found in our world and in each other. Now, do as Claude would do: call your mom, pet your pets, kiss the wife, slip off the sneakers, grab a cold Negro Modelo, tune the radio to the game, cast a line and remember, life is the best song ever sung.Ž I Loving Memoy 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. TAYLOR FUNERAL and Cremation Services L a rry www.LTaylorFuneral.com € Now Available to you 24 hrs A Day At Your Convenience Old Fashioned Service at a Price You Can Afford adno=50537001 N o b o d y l i k e s u n e x p e c t e d s u r p r i s e s Nobody likes unexpected surprises. A sk Larry: W h a t i s t h e r e a l What is the real c o s t o f c r e m a t i o n ? cost of cremation? Have you ever asked for a price, and they start giving you quotes, but say there will be extras? We believe in giving straight answers to your questions. 1515 Tamiami Trl, Punta Gorda, FL 33950 (941) 833-0600 2 0 0 2 2 0 1 7 2002-2017

PAGE 6

Page 6 E/N/C www.yoursun.com The Sun / Thursday, June 14, 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 IEWPOINTTrump voters really are suckers Meals on Wheels needs drivers Facts say otherwise for teacher salaries Follow the simple rule of freedom Progressives mean progress Apologies are not enoughEditor: Trump voters are typically hard-working, honest, pretty competent people ƒ not that different from those of us who consider ourselves progressives. Except, that a signi“cant number of them are suckers. With the help of right-wing media propaganda, they have been snookered by one of the most unapologetic snake-oil salesmen alive. For example, the guy has not even been president for two years, yet he succeeds in taking credit for the economy that Obama shepherded over eight years of a recovery from the worst recession since the Great Depression (competent economists predicted that the recovery would take 10 years). One letter to the editor in Mondays Sun was a nearly exhaustive list of every false accusation and lie that has ever been told about the Clintons. You can prove with law enforcement/FBI investigations that most of this was not true but it matters not. For most voters (including many conservatives), Trump disquali“ed himself from being president with his ridiculous promotion of birtherism.Ž Obamas birth at a local Hawaiian hospital was announced at the time in the local newspaper. But it mattered not to Charlatan in Chief, Donald Trump. Hitlers rise is not a mystery.Barbara Hazlett Port CharlotteEditor: The painting is being done, shelving is being constructed, the permits have been sought and products have Editor: An opinion is de“ned in Websters Dictionary as: a view or judgment formed about something, not necessarily based on fact or knowledge: In his recent Sun letter to the editor, a writer states that his research showed that increasing pay for teachers will not improve schools or learning. I thought that he cited a study which shows that Washington, D.C., public school teacher salaries are only $5,000 more on average than those of Charlotte County public schools and the cost of living in D.C. is much higher than living in Charlotte County. I did a bit of research myself and went on the Washington, D.C., public schools 2018 salary schedule and compared it to the 2018 Charlotte County public schools salary schedule. This is what I found: Washington, D.C., beginning teacher salary, $55,209. Charlotte County beginning salary, $38,232. If you do the math correctly you will “nd that there is not a $5,000 difference in beginning pay, but $16,977 difference. As for average teacher salaries: D.C.s average teacher salary is $61,054. Charlotte County average teacher salary is $42,000. The difference here is not $5,000, but $19,054. In case I or anyone else misunderstood his letter, I just wanted to state these facts.Michel Riley Port CharlotteEditor: Have we lost sight of what freedom is all about? I was a volunteer in the U.S. Navy during World War II. The freedom we fought to preserve was very simple. If a person obeyed the laws of our country and did nothing to hinder other peoples freedoms, he or she could follow their feelings and beliefs. Freedom is just that simple. The very idea the president of the United States would pressure his feelings on the people is absolutely a breach of our Bill of Rights. The people who support his ego trips should be ashamed of themselves. Love, religion and patriotism are individual, personal rights that cannot be legislated. Criticize if you wish, but do not interfere. Your religious convection and beliefs do not give you the right to hamper others legal actions. Please realize one freedom taken away may very well lead to more being lost. We must preserve each and every one. If any doubts, look at what has happened in other countries. In my opinion, those who do not follow the simple rule of freedom are just plain sel“sh or ignorant.Henry Pruitt Port CharlotteEditor: If you are tired of an impotent and corrupt Congress that gives trickledown tax breaks to the rich while ignoring your needs. If you want a health care system that works for all Americans. If you want honest and truthful leadership who listens to you and acts on your behalf. If you are tired of your vote being subverted because of voter suppression and gerrymandering by those in power. If you want to put an end to the nightmare that is Trumpmania.This November is your best opportunity to be heard and put an end to the political gamesmanship. You can vote for new leadership who can and will do a better job, not just the same Grand Old Plutocrats who put Trump in power.Ž You can bring about a new pride in our nation by voting in progressives who will stand up for you and bring about reform in Washington. You can put a stop the two-party two-step that says one thing and does another and the system that gave you the right wing agenda that is destroying our democracy. Progressives represent progress, not the same old business as usual. If you want to move forward you must participate. Dont just vote for the D or the R this fall, vote for meaningful change by voting for the P, progressive candidates.ŽDennis Bischof Port CharlotteEditor: I am visiting my son in Chicago and the big story this week is how the Chicago public schools ignored the sexual abuse of its students by teachers, security guards and coaches. Time and time kids would complain and when confronted the pedophile would resign. But there was a nondisclosure agreement and like the Catholic Church, the teacher would transfer to another school. Two teachers even moved to Tampa. Until the enablers, whether they be other teachers, principals and school administers are charged as co-conspirators or child endangerment this conduct will go unchecked. Until knowing priests (whether Catholic or non-Catholic), bishops and parents who take hush money (and theyre out there, too) are also charged the abuse will go on. Until doctors, knowing nurses, college administrators, trainers and sport of“cials are charged, this crime against our children will continue. Prosecutors need to get tough against all involved. The apologies are not enough.Skip Wehrle Rotonda Westbeen ordered „ everything is working to get North Port Meals on Wheels new kitchen facility completed. This new facility will afford MOW a larger kitchen, thereby increasing our client base and better serving our community. The only problem is, we cannot do this without you. We are currently seeking full-time residents who can either be drivers to deliver meals or kitchen cooks/ helpers to prepare the food. To be a driver only takes about two-three hours once a week. (9:30 a.m.-12:30 p.m.) We deliver six days a week on different routes. You will receive prior training by starting with a trained driver and then you can take on a route once a week. Working in the kitchen isnt hard either. It takes about four hours once a week. (7…11 a.m.) We cook six days a week. You will receive training prior to taking on this responsibility by starting out as a helper in the kitchen and then, if you want to be a cook, we can make it happen. What good are healthy nutritional meals if we cannot get the food prepared and delivered to our clients? This is why we need you now. Be a driver or a kitchen helper/ cook. What a great way to give back to your community and receive personal satisfaction in return. If interested, call Teddy Repose (941-685-6969) or email npmealsonwheels @ gmail.com. Gloria Majerus North PortPunta Gorda council election brings up issuesOUR POSITION: The lack of competition and the question of assigning a member to be mayor make for good conversation regarding the Punta Gorda City Council. Current Mayor Rachel Keesling recently announced her decision to seek a fifth term on the Punta Gorda City Council. Keeslings announcement, given current history, means she is a candidate for mayor. The eight-year veteran has served as mayor four of the past five years. It is a ceremonial position that members of the council nominate and vote on. In the past, the mayors gavel has been passed around each year, giving each council member a chance to call themselves mayor. North Port selects its mayor the same way. But, rarely is a person given two consecutive terms as mayor. In Venice, the mayor is an elected position. We wonder if that would be a good policy for Punta Gorda. Keesling embraces the mayors position. But, we question the fairness of anyone having a stranglehold on the title at the whim of two other votes. So, perhaps the citizens of Punta Gorda should elect their mayor. They could do that in two formats. One being they could elect the five council members and vote for a sixth member as mayor. Of course that would cost the city a little money and it would present the possibility of tie votes. So, perhaps we could divide the city into four districts „ the town is not that large „ and then vote for a mayor who would represent all districts? A good idea, or not? Getting back to the District Two seat, and Keesling, we are pleased she is running again. She brings experience, leadership skills and a love for the city to the table. And, it means the city has a candidate for the job. Keesling has helped guide the city through some controversial times lately. And, when there were concerns about a potential conflict of interest in voting on recommendations on increasing the height of buildings, she did the right thing and excused herself at the last discussion on the topic. Still, we hope, there will be others to toss their hat in the ring. Too often, at least in the past decade, candidates have taken their seat on the City Council without opposition. We love to see citizens step forward to serve. It is a sacrifice and an obligation that many could do without. But, those who do run for office are a special breed. We believe the citizens of a county or city are best served by having a choice at the polls „ even if at times there is little difference between the views of the two or more candidates. Hopefully, before qualifying ends this month, someone will step forward and declare for the District Two seat in Punta Gorda. That in no way should be construed as a recommendation for or against any candidate. Its simply a matter of giving the citizens of Punta Gorda a choice. Kinda like plain or peanut M&Ms. SP20001Wanttomakeacomment,say thanks,giveapatonthebackto someone,getsomethingoffyour chest?Writealettertotheeditorand shareyourthoughtswith80,000 ofyourfriendsandneighbors.Submitlettersviae-mailto letters @ sun-herald.com ormailthemto 23170HarborviewRoad, CharlotteHarbor,Fla.,33980. TurntotheViewpointpage forletterguidelines andother information. ShareYourThoughts...

PAGE 7

The Sun /Thursday, June 14, 2018 www.yoursun.com E/N/C Page 7 VIEWPOINTJust about everyone knows that on July 4, we celebrate the birthday of our great nation, however not as many are aware that June 14 is Flag Day, the birthday of our American ”ag. Most of us know of the story, that in June of 1776, General George Washington commissioned Betsy Ross, a Philadelphia seamstress to create a ”ag for our new nation; while that tidbit of American Folklore has never been fully substantiated, most accepted the story and we began ”ying the ”ag. The following year, on June 14, 1777, some 241 years ago, we adopted the Stars and Stripes as the ”ag of the United States of America. At a meeting of the Continental Congress in Philadelphia, John Adams said: Resolved that the ”ag of the 13 United States be 13 stripes, alternate red and white on a blue “eld, representing a new constellation.Ž Our ”ag was proudly ”own. And June 14 was informally recognized as Flag Day. Some years later, President Woodrow Wilson of“cially established June 14 as Flag Day as a special time to properly display our ”ag at homes and businesses across our great nation.Ž In 1949, President Harry Truman designated June 14th as National Flag Day. The last change to our ”ag dates back to July 4, 1960 when Hawaii became our 50th state. While today is not a federal holiday, it is a day of national signi“cance where our government encourages the proper respect and display of Old Glory.Ž We are told the red symbolizes hardiness and valor; white symbolizes purity and innocence; blue represents vigilance, perseverance and justice. When I was a youngster, everyone took great pride in the American ”ag. We never let the ”ag touch the ground, and always stood at perfect attention when it passed by, as we held our right hand over our hearts. We always stood tall with pride and respect whenever the ”ag was displayed. We had complete admiration for Old Glory and what she stood for. We all knew that many, bravely and proudly gave their blood and lives to keep us free to continue to salute and pledge our Allegiance to the Flag of the United States of America. The world looked up to and respected our nation, our ”ag and our way of life. Our ”ag was never used as a patch on a pair of jeans or as a hand rag. We always respected our ”ag and the veterans who bravely fought to defend our right to do so and we would never allow anyone to desecrate it. Over the years, our stars and stripes have been tested. She was tested at Bunker Hill, Lexington and Concord, at Montezuma and in the trenches during WWI. She was then tested again during WWII in Europe, and the Islands of the Paci“c, later the hills of Korea, the jungles of Vietnam, Beirut, Lebanon, the deserts of Iran and Iraq and the mountains of Afghanistan. She is proudly displayed on our ships on the seas and aircraft in the sky. She is even proudly ”ying on the moon. Yes, Old Glory has been tested „ shes been shot at, tattered, torn, spit at and even burned „ I believe that those broad stripes and bright stars continue to shine even brighter today as they remain the symbol of peace, freedom and justice for all who dwell on this little planet we call earth. Today, we especially honor those who unsel“shly fought under our banner, who sacri“ced themselves so we may continue to pledge, One Nation Under God, Indivisible, With Liberty and Justice for All.Ž I challenge us all to rededicate ourselves to preserve the integrity and dignity of our ”ag and of this great nation. We honor the brave men and women who fought so we may continue to ”y our banner high and we must never forget those who made the ultimate sacri“ce under the red, white and blue in pensive of our liberty and freedom. Stephen R. Deutsch is a Charlotte County commissioner.US flag has withstood the test of time Guest ColumnistStephen R. Duetsch So the Supreme Court is in favor of voter suppression. Or is it election integrity? I suppose your interpretation depends on your party af“liation. Liberals seem convinced that an Ohio voting law upheld by the Supreme Court on Monday is a devious plot to keep Democrats from voting. Conservatives are just as certain that the law is an evenhanded plan designed to ensure up-to-date voter lists. Is it possible both are correct? Just in case youre wondering, the Ohio law is not terribly different from how we do things around here. Basically, it allows Ohio to declare voters ineligible if they do not respond to state queries. In Florida, elections supervisors are required to perform similar maintenance checks every other year. That means they send notices to people they suspect might have moved or died. If a voter does not respond to the notice and does not vote in the next two federal elections, they can be ruled ineligible. It happens in Florida probably more than you know. Every year, about 250,000 residents are removed from Floridas voting rolls, some voluntarily and some without their knowledge. Which brings us back to the original question: Is this a partisan policy, or a common-sense policy? I say its both. There is no doubt Republican leaders in Florida have been systematically trying to make it more dif“cult for certain left-leaning demographic groups to vote. That would include an absurd purge attempt by Gov. Rick Scott in 2012 that was blatantly targeted toward Hispanic voters and ruled unconstitutional. It also includes Scotts misguided efforts to limit early voting and deny the restoration of rights for felons. So its not a stretch to assume Republicans like the idea of winnowing these lists because GOP voters tend to be more engaged and less likely to be targeted by elections supervisors. But that doesnt mean its wrong to seek accurate voter eligibility lists. Federal law prohibits states from removing voters simply because they skipped elections, but its not unreasonable for elections of“cials to investigate whether a voters status has changed. So the question is whether a couple of notices in the mail, and a couple of missed elections, is good enough to suspend a voters rights. The Supreme Court, by a 5-4 vote, decided it was. The ruling is very disappointing. We believe every voice deserves to be heard, said Patti Brigham, the president of the Florida League of Women Voters. We already have checks and balances in place, and taking these types of aggressive actions seem presumptive and onerous. I would tend to agree with that. But the Supreme Court says otherwise, and so now it is up to voters in Florida to make sure they are active participants in democracy. And even if they dont vote, at least pay attention to the mailbox. Honestly, for something as important as the election of local, state and federal of“cials, its not asking too much for residents to be marginally engaged every so often. The fact that Democrats see this kind of ruling as detrimental to their chances at the ballot box may say more about their partys enthusiasm than the Supreme Courts politics. You want more voters? You want to win more elections? Then start by showing up more often. John Romano is a Tampa Bay Times columnist.Not voter suppression if you bother to show up John Romano The primaries are about 2 months away, and so much can happen before voters choose their candidates for Floridas next governor that being the front-runner now only means youre the main target. With that in mind, Democrat Philip Levine, who is leading polls mostly (I believe) because he has been the only candidate from his party to put a lot of ads on TV, might want to go easy on the whole Im the front-runnerŽ idea. Ask Adam Putnam how much it means to be ahead before most people have even begun to pay serious attention to the elections. Get real. But that didnt stop Levine from a groaninducing moment during Saturdays Democratic debate. When his three opponents on the stage „ Gwen Graham, Andrew Gillum and Chris King „ put Levine on the defensive by bringing up his 2010 contribution of $2,400 to Republican Marco Rubios U.S. Senate campaign. That prompted this ill-advised quip from Levine: Boy, its sure fun to be the front-runner.Ž It was not wellreceived by the audience at Pinellas Park High School, and it just reminded everyone that Levine has a reputation as thin-skinned. That brings up two points: First, it reminded people of his gaffe in the “rst Democratic debate when the man who has proposed giving $10,000 raises to Florida teachers „ estimated cost: $1.8 billion „ couldnt answer a direct question about how much the state already budgets for education. That was quite the conversation-starter in the aftermath of that debate, and the last thing Levine should have wanted was for people to be talking about this line after the second go-round. Second, it opened the question of whether Levine was prepared for the grilling a poll-leader should expect. If this line was a rehearsed response in anticipation of being knocked around, he should have ditched that idea long before he got to the stage. If it was spontaneous, that doesnt bode well either. What would he be like sitting in the governors chair when the grill gets a lot hotter than what he faced Saturday night? To be fair, he did come back with a nod toward party unity in his closing statement, noting, I hope every single one of you votes for me, but I know one thing. If any of the four of us become governor, our state will be in way better shape than it is today.Ž Levine has reliably progressive ideas and the money to get his message out. And its not like his opponents dont have their own obstacles to overcome. Graham has been attacked from the left for not being progressive enough, although her declaration during Saturdays debate that if elected she will sign an executive order banning the sale of military-style assault weapons was a bold gambit. Tallahassee Mayor Andrew Gillum has had to defend his vote as a city commissioner in 2005 to join with other cities to build a $1.5 billion coal-“red plant. Businessman Chris King is struggling to “nd traction in a crowded “eld. And Jeff Green, a late entry to the race, decided to skip Saturdays debate. Interesting strategy, eh? But even though this is his “rst statewide campaign, Levine surely must know that leading the polls „ and he does, by a wide margin „ only means his rivals will come at him with more pointed attacks. It doesnt get easier from now through the August primary, and after that it gets ferocious. Get used to it. Joe Henderson has had a 45-year career in newspapers, including the last nearly 42 years at The Tampa Tribune, where he covered sports, politics and city government. The column moved on website FloridaPolitics.com.Being front-runner just makes Levine top target Joe Henderson adno=50536842 W ESTCHESTER G OLD W ESTCHESTER G OLD & D IAMONDS & D IAMONDS L ET U S R OCK Y OUR W ORLD Ž L ET U S R OCK Y OUR W ORLD Ž We buy and sell diamonds, gold, silver, coins, Rolex and vintage jewelry Port Charlotte € 941-625-0666 941-234-3420 www.susanrbrooksdds.com General Dentistry Implants € Cosmetic € Nitrous Oxide € Dentures & One Day Repair € Laser Periodontal Therapy 3440 Conway Blvd. #2A (Behind Post Office) € Port Charlotte DR. SUSAN R. BROOKS Seniors are our Specialty NEW LOW COST DENTURES! HAVING A HARD TIME CHEWING? adno=50536317adno=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 Where Shopping Makes Cents charlottecountychamber.org adno=50536649 adno=50536647

PAGE 8

Page 8 E/N/C www.yoursun.com The Sun / Thursday, June 14, 2018 LOCAL/REGIONAL NEWS Look for a third crossword in The News Wire section. SARASOTA „ Despite Superintendent Todd Bowdens wishes to slow down on the new schools police force, an offer has been made to “ll the chiefs job. Wednesday morning the Sarasota County School District announced Paul Grohowski was selected to lead the new district police force. Grohowski was also being considered for the position of North Port police chief and Florida SouthWestern State College public safety director. Grohowskis selection comes a day after a tense security meeting between Sarasota Sheriff Tom Knight, North Port interim Chief Chris Morales, city of Sarasota Police Chief Bernadette DiPino along with the school district. During the Tuesday meeting, Knight suggested the district work with law enforcement partners and aim to rely on their police force until at least Christmas. Bowden agreed and at the close of the meeting the district agreed to put together a contract to work with the existing law enforcement partners while their new school district force is hired and trained. Out of the about two dozen candidates who applied in May, Grohowski was one of three “nalists. According to Communications Manager Tracey Beeker, a candidate withdrew their application last weekend. Both Grohowski and Michael Wiggins, the other “nalist, have more than 20 years of experience in law enforcement. Prior to applying to all three positions, Grohowski served as the director of public safety and the chief of police at Allan Hancock Joint Community College District Police in California, according to his resume. Grohowski held the position for a year, and previously held year-long positions at Adams State University in Colorado, and Trinidad State Junior College, also in Colorado. While at Trinidad State, Grohowski was an adjunct professor in law enforcement. Prior to that, Grohowski was a police officer for 13 years with the Port St. Lucie (Florida) Police Department. While in Port St. Lucie, Grohowski was a police of“cer, master sergeant, acting lieutenant and evening shift commander, according to his resume. During his time there he was a SWAT team leader and sniper, worked as the public information of“cer during critical incidents and major events, and worked on the budget. Prior to Port St. Lucie, he began his career in Danbury, Connecticut, where he worked for six years as a police of“cer and was part of the traf“c homicide unit and honor guard. Grohowski has a masters in public administration from Barry University in Miami, and two certi“cations in leadership, and chiefs training. In his new position Grohowski will oversee the school-based police force, which will include three police sergeants and 21-24 school resource of“cers for the 2018-19 school year. According to a release by the district he will work closely with the local law enforcement partners to ful“ll the existing SROs through the school district this coming year. Both Bowden and Executive Director of Safety and Security Michael Andreas commended Grohowskis experience and his ability to work with students, in the release by the school district. Grohowskis employment will need to be approved by the School Board.Email: aherrera@sun-herald.comSarasota County Schools picks police chief By ALEXANDRA HERRERA STAFF WRITER GROHOWSKI NORTH PORT „ The friendly rivalry between the fire and police department in North Port will get taken to a new level this Saturday. The 13th annual Boots and BadgesŽ blood drive will be held at 10:30 a.m. on June 16. Participants who wish to donate blood can do so stating they are donating in honor of the fire or police department. Whichever department has the most blood donated at the end of the day wins the coveted trophy. The fire department has won a number of years in a row, so I think the police dept is taking it seriously,Ž North Port Police spokesperson Josh Taylor said. Emergency vehicles will be on site for tours and donors get a free lunch and $10 gift card from Panera as well as a gift bag. Obviously its needed year round, but we have a lot of seasonal visitors and theyre more used to donate blood and then they leave. The numbers just add up in a way „ its the time of the year that they need more, so this gets our guys out there giving back to the community which theyre already all about so it makes sense.Ž The event will be from 10:30 a.m. to 4:30 p.m. in front of City Hall, 4970 City Hall Boulevard. Email: lcoffey@sun-herald.com Boots and Badges blood drive returns to North PortBy LAUREN COFFEY STAFF WRITER SUN FILE PHOTO BY AMANDA PRASHAD At left, Wade Feilds, SunCoast Blood Bank employee, draws blood in June 2015 from Ray Dunne, a North Port resident who came to support the Boots and BadgesŽ event. TERRI LEE/HIGHLANDS SUNAmbulances all parked in a row helped draw attention to a blood drive hosted this week at Positive Medical Transport in Sebring. SubmitaCommunityCalendaritemVisit yoursun.net ,chooseanedition,suchasCharlotte, NorthPortorEnglewood;clickCommunityCalendarŽtab onleft,thengotosubmiteventŽtoreadimportanttipson howtoincludeyourfreeand/orpaidcalendaritem.

PAGE 9

The Sun /Thursday, June 14, 2018 www.yoursun.com E/N/C Page 9 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 06/14/2018 N ot i ce U n d er Fictitious Name Law Pursuant to Section 865.09, Florida Statutes NOTICE IS HEREBY GIVEN that the undersigned, desiring to engage in business under the fictitious name of Able Sheds located at 5265 Duncan Road in the County of Charlotte in the City of Punta Gorda, Florida 33982 intends to register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, Florida. Dated at Punta Gorda Florida this 12th day of June 2018 Arcadia Sheds, Inc. Publish 06/14/18 110833 3586868 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 Tidy Taras Cleaning located at 2781 Greendale Rd. in the County of Sarasota in the City of North Port, Florida 34287 intends to register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, Florida. Dated at North Port Florida this 6th day of June 2018 Tara Selders Publish 06/14/18 110833 3586916 3116 NOTICE OF ACTION IN THE CIRCUIT COURT OF THE TWENTIETH JUDICIAL CIRCUIT IN AND FOR CHARLOTTE COUNTY, FLORIDA Case File No. 18-CA-347 Division: Civil Porter TERRY COURTNEY, Plaintiff, v. DEREK C. LEON and CHRISTINA A LFONSO, Defendant(s), NOTICE OF ACTION TO: DEREK C. LEON, 15494 S W 42nd Terrace, Miami, Florida 33185, CHRISTINA ALFONSO, 15494 SW 42nd Terrace, Miami, Florida 33185, and, if alive, or if dead, their unknown spouses, wid ows, widowers, heirs, devisees, creditors, grantees, and all parties having or claiming by, through, under, or against them, and an y and all persons claiming any right, title, interest, claim, lien, estate or demand against the D efendant(s) in regards to the following described property in Charlotte County, Florida: 3116 NOTICE OF ACTION LOTS(S) 4 BLOCK 924 FIRST RE PLAT IN PORT CHARLOTTE SUBDIV ISION, SECTION 17, A SUBDIVISION ACCORDING TO THE PLAT THEREOF, RECORDED IN PLAT BOOK 10, PAGE(S) 11, IN THE PUBLIC RECORDS FOR CHARLOTTE COUNTY, FLORIDA. OF PORT CHARLOTTE SUBDIVISION, SECTION 5, A SUBDIVISION A CCORDING TO THE PLAT THEREOF, RECORDED IN PLAT BOOK 6, PAGE 60A, OF THE PUBLIC RECORDS OF CHARLOTTE COUNTY, FLORIDA. Notice is hereby given to each of you that an action to quiet title to the above described properties has been filed against you and you are required to serve your written defenses on Plaintiffs attorney, BILL MCFARLAND, P.A., 2930 DEL PRADO BLVD. S #A, CAPE CORAL, FL 33904, and file the original with the Clerk of the Circuit Court, C harlotte County, 350 E. Marion A venue, Punta Gorda, FL 33950 on or before July 3, 2018 or otherwise a default judgment will be entered against you for the relief sought in the Complaint. THIS NOTICE will be published four times, once each week for four consecutive weeks in a news paper of general circulation pub lished in Charlotte County, Florida. Dated this 29th day of May 2018. ROGER D. EATON Clerk of the Court By: J. Kern Deputy Clerk Bill McFarland 2930 Del Prado Blvd S #A Cape Coral, FL 33904 Fla. Bar No. 195103 Publish: May 31, June 7, 14, 21, 2018 202370 3582367 IN THE CIRCUIT COURT OF THE TWENTIETH JUDICIAL CIRCUIT IN AND FOR CHARLOTTE COUNTY, FLORIDA Case File No. 18-CA-280 Division: Civil Porter JOHN A. GALBRAITH, as trustee of the John A. Galbraith Trust Agreement dated July 27, 1998 Plaintiff, v. EUNICE E. BLAYNEY, et al., Defendant(s), NOTICE OF ACTION TO: EUNICE E. BLAYNEY, 748 Shermer Road, Glenview, Illinois 60025, WILLIAM R. BLAYNEY, as Trustee of the William R. Blayne y Trust, 748 Shermer Road, Glen view, Illinois 60025, ROBERT DALE BLAYNEY, Trustees under the William R Blayney Trust dated July 18, 1996, 209 W Euclid, Mt. Prospect, Illinois 60056, KATH LEEN MARGARET CARLIN, Trustees un the William R Blayne y Trust Dated July 18, 1996, 211 Alder, Liberty ville, Illinois 60048 a nd, if alive, or if dead, their unknown spouses, widows, widowers, heirs, devisees, creditors, grantees, and all parties having or claiming by, through, under, or against them, and any and all per sons claiming any right, title, inter est, claim, lien, estate or demand against the Defendant(s) in regards to the following described property in Charlotte County, Florida: LOT 4, BL OCK 4598, OF POR T CHARLOTTE SUBDIVISION, SECTION 5, A SUBDIVISION ACCORDING TO THE PLAT THEREOF, RECORDED IN PLAT BOOK 6, PAGE 60A, OF THE PUBLIC RECORDS OF CHARLOTTE COUNTY, FLORIDA. LOT 3, BLOCK 4598, OF PORT CHARLOTTE SUBDIVISION, SECTION 5, A SUBDIVISION ACCORDING TO THE PLAT THEREOF, RECORDED IN PLAT BOOK 6, PAGE 60A, OF THE PUBLIC RECORDS OF CHARLOTTE COUNTY, FLORIDA. 3116 NOTICE OF ACTION N ot i ce i s h ere b y g i ven to eac h o f you that an action to quiet title to the above described properties has been filed against you and you are required to serve your written defenses on Plaintiffs attorney, BILL MCFARLAND, P.A., 2930 DE L PRADO BLVD. S #A, CAPE CORAL, FL 33904, and file the original with the Clerk of the Circuit Court, Charlotte County, 350 E. Marion A venue, Punta Gorda, FL 33950 on or before June 26 2018 or otherwise a default judgment will be entered against you for the re lief sought in the Complaint. THIS NOTICE will be published four times, once each week for four consecutive weeks in a news paper of general circulation pub lished in Charlotte County, Florida. Dated this 22nd day of May 2018. ROGER D. EATON Clerk of the Court By: J. Kern Deputy Clerk Publish: May 24, 31, June 7, 14, 2018 202370 3580648 IN THE CIRCUIT COURT OF THE TWENTIETH JUDICIAL CIRCUIT, IN A ND FOR CHARLOTTE COUNTY, FLORIDA CASE NO. 18-000858 DR DAVID COLGAN, PETITIONER, A ND MARY BARD, RESPONDENT. NOTICE OF ACTION FOR PETITION FOR DISESTABLISHMENT OF PATERNITY TO: MARY BARD ADDRESS UNKNOWN PORT CHARLOTTE, FLORIDA YOU ARE NOTIFIED that an action for Disestablishment of Paternity has been filed that you are re quired to serve a copy of your writ ten defenses, if any, to it on the attorney for David Colgan, whose address is P.O. Box 51403, Jacksonville Beach, FL 32240 1403, on or before the hearing scheduled in the matter for Wednesday, July 11, 2018, and file the original with the clerk o f t his Court at 350 E. Marion Ave., Punta Gorda, FL 33950, before service on Petitioner or immediately thereafter. Copies of all court documents in this case, including orders, are available at the Clerk o f the Circuit Courts office. You may review these documents upon request. Y ou must keep the Clerk of the Circuit Courts office notified of your current address. (You may file Designation of Current Mailing and E-Mail Address, Florida Supreme Court A pproved Family Law form 12.915.) Future papers in this lawsuit will be mailed or emailed to the address on record at the clerks office. Dated: June 11, 2018 Roger D. Eaton CLERK OF THE CIRCUIT COURT By: W. Dettman As Deputy Clerk Lisa A.DiFranza Florida Bar No. 0087566 P.O. Box 51403 Jacksonville Beach, Florida 32240 Telephone (904) 394-2874 Fax: (904) 212-1994 E-mail:lisa@difranzalaw.com Publish: 06/14/18, 06/21/18, 06/28/18, 07/05/18 402962 3586685 IN THE CIRCUIT COURT OF THE TWENTIETH JUDICIAL CIRCUIT, IN AND FOR CHARLOTTE COUNTY, FLORIDA Case No.: 18 834DR Division: LUISA MARTINEZ Petitioner, and PEDRO MARTINEZ PINO Respondent, NOTICE OF ACTION FOR DISSOLUTION OF MARRIAGE (NO CHILD OR FINANCIAL SUPPORT) To: Pedro Martinez Pino last known address is Coral Springs, Florida YOU ARE NOTIFIED that an action for Dissolution of Marriage has been filed against you and that you are required to serve a copy of your written defenses, if any, to it on Luisa Martinez whose address is 23112 Mineral Ave., Port Charlotte, FL 33954 on or before June 26, 2018 and file the original with the clerk of this Court at 115 E. Oak St, Arcadia, FL 34266 before service on Petitioner or immediately thereafter. If you fail to do so, a default may be ent ered against you for the relief demanded in the petition. The action is asking the court to decide how the following real or personal property should be divided: NONE Copies of all court documents in this case, including orders, are available at the Clerk of the Circuit Courts office. You may review these documents upon request. Y ou must keep the Clerk of the Circuit Courts Office notified of your current address. (You may file Designation of Current Mailing and E-mail address, Florida Supreme Court A pproved Family Law Form 12.915.) Future papers in this lawsuit will be mailed or e3116 NOTICE OF ACTION mailed to the address ( es ) on record at the clerks office. W ARNING: Rule 12.285, Florida Family Law Rules o f Procedure, requires certain automatic disclosure of documents and information. Failur e t o comply can result in sanct ions, including dismissal or striking of pleadings. Dated: 05/21/18 Nadia K. Daughtery CLERK OF THE CIRCUIT COURT Publish: May 24, 31, 2018 and June 7, 14, 2018 395956 3580822 3130 NOTICE OF SALE NOTICE OF PUBLIC SALE : Talon Towing and Transport LLC gives Notice of Foreclosure of Lien and intent to sell these vehi cles on 06/26/2018, 10:00 am at 5085 Pan American Blvd North Port, FL 34287, pursuant to subsection 713.78 of the Florida Statutes. Talon Towing and Trans port LLC reserves the right to ac cept or reject any and/or all bids. JT2SK12E4P0165179 1993 TOYOTA Publish: JUNE 14, 2018 357662 3586818 NOTICE OF PUBLIC SALE : Talon Towing and Transport LLC gives Notice of Foreclosure of Lien and intent to sell these vehi cles on 06/25/2018, 10:00 am at 5085 Pan American Blvd North Port, FL 34287, pursuant to subsection 713.78 of the Florida Statutes. Talon Towing and Trans port LLC reserves the right to ac cept or reject any and/or all bids. 4A3AA46G23E136194 2003 MITSUBISHI Publish: JUNE 14, 2018 357662 3586817 CLASSIFIED WORKS! NOTICE OF PUBLIC SALE : NOTICE OF PUBLIC SALE: Stern & Bruns Garage gives Notice of Foreclosure of Lien and intent to sell these vehicles on 06/28/2018, 10:00 am at 1590 S McCall Road Englewood, FL 34223, pursuant to subsection 713.78 of the Florida Statutes. Stern & Bruns Garage reserves the right to accept or reject an y and/or all bids. JN1CA21D4WT505718 1998 NISSAN MAXIMA Publish: June 14, 2018 108475 3586188 3138 OTHER NOTICES CALL FOR CANDIDATES ENGLEWOOD WATER DISTRICT BOARD OF SUPERVISORS The Englewood Water District is soliciting qualified candidates to serve on its Board of Supervisors. Candidates must own property w ithin the Englewood Water Dis trict's boundary and reside in the following EWD Sub-Districts: Sub District #4 (Charlotte and Sara sota Counties), or Sub-District #5 (Sarasota County). The four-year term will expi re in 2022. If se lected, candidates must submit standard financial disclosures to the Florida Department of Elec tions as required by Florida Statutes. Maps of the Election Sub-Districts may be viewed at the Districts 201 Selma Avenue facil ity, or on line at https://engle woodwater.com/election-districtmaps/ The qualifying period for Candi dates is from Noon June 18, 2018 thru Noon June 22, 2018. Q ualifi cation documents are available on line at http://election.dos.state.fl.us / and must submitted to Tallahassee during the qualifying period. Interested parties should contact t he District at (941) 460-1003 prior to June 18, 2018 for addit ional information. Publish: June 14, 2018 251809 3586748 HERITA G E O AK PARK COMMUNITY DEVELOPMENT DISTRICT The Board of Supervisors of the Heritage Oak Park Community Development District will hold their next meeting on Thursday, June 21, 2018 at 10:00 a.m. 19520 Heritage Oak Park Boulevard, Por t Charlotte, Florida. This meeting will replace the meeting originall y scheduled for June 14, 2018 at 10:00 a.m. There may be occasions when one or more Supervisors may participate by telephone. At the above location there may be pres ent a speaker telephone so any in terested person can attend the meeting and be fully informed o f the discussions taking place either in person or by telephone commu nication. Any person requiring special ac commodations at this meeting be cause of a disability or physical impairment should contact the Dis trict Office at (954) 603-0033 at least two calendar days prior to the meeting. Each person who decides to ap peal any action taken at these meetings is advised that person will need a record of the proceed ings and that accordingly, the per son may need to ensure that a verbatim record of the proceed ings is made, including the testi mony and evidence upon which such appeal is to be based. Robert Koncar District Manager Publish: June 14, 2018 122267 3586719For years, Charlotte County Habitat for Humanity has helped students achieve their dreams of attending college through its construction and retail volunteer programs. With high schools, universities and scholarships requiring community service hours of their students, many younger locals are faced with balancing an already busy schedule of academics, extracurriculars and a social life. Habitat for Humanity hopes to relieve some of that stress by offering plenty of volunteer opportunities. Well take volunteers all year but students usually have more time over the summer and our snowbird volunteers are gone so we have a really big need, too,Ž said Senior Director of Outreach Gabrielle Reineck. No matter what your interest is, we have an opportunity for someone to volunteer and it can “t into almost anyones schedule.Ž Some volunteer locations, like the Murdock and Punta Gorda resale shops, are also located conveniently close to the high schools for students looking to get a couple hours in after class. Positions range from merchandise mover to customer service to homebuilder and students are able to pick whatever interests them most or “ts best with their personality. I do mostly heavy lifting „ boxes, furniture „ taking it from the warehouse to the ”oor,Ž said Riverview junior Randy Warlick, who hopes to go into orthopedic surgery at Florida State University. Warlick heard about the volunteer opportunity through family members who donate frequently to the Punta Gorda store. Im usually over here going through the clothes, keeping everything clean and organized,Ž said Florida SouthWestern Collegiate freshman, Daniela Rodriguez Its a good way to get the hours. It helps you get money for college, it gives you a better chance to pursue an education,Ž Rodriguez also hopes to attend FSU after high school to pursue a career in Army nursing. Habitat gives me an opportunity that my family really never had,Ž she said. The nonpro“t usually sees anywhere from “ve to 10 regular volunteers each summer but many more come and go as they can, especially on construction sites. There are some people who work on the construction site who are interested in going into that “eld,Ž said Reineck. We also partner with Charlotte Technical College. Their students come out and build a house with us every year. Thats how they get their on-the-job experience.Ž Overall, Habitat for Humanity builds around 30 homes every year and uses the proceeds from the resale shops to pay those costs, meaning they can always use more volunteers. Our volunteers become our family. Theres a big spirit of camaraderie and if we instill in our young people the importance of giving back and provide a good experience, theyll want to continue to help,Ž Reineck said. For more information on shop locations or how to get involved, visit charlottecountyhfh.org. Email: kgleason@sun-herald.com Students work toward Bright Futures scholarshipsBy KAYLA GLEASONSTAFF WRITER NORTH PORT „ A North Port man was arrested after strangling a victim and striking another with a car door, according to North Port Police Department reports. Daniel Vowell, 33, 4200 block of Amari Road, North Port, was arrested Tuesday. Around midnight Monday, Vowell was “ghting with the victim. According to reports, the victim picked up the phone to call her mother and Vowell ripped the phone jack out of the wall, grabbed the phone out of her hand and placed both his hands around her throat. The victim told of“cers Vowell squeezed so hard she could not scream or breathe. While Vowell was allegedly choking the victim, he dragged her into his bedroom and placed her on the bed. Another man came to the room and told Vowell to get off the victim, according to authorities. Vowell obliged and chased the man into the kitchen, where Vowell picked up a steak knife and allegedly threated suicide if the man called the police. The man continued to speak with dispatchers. According to reports, Vowell grabbed a wallet and car keys, neither which belonged to him, and got into a pickup. The doorway of the vehicle was open and trapped the second man when it went into reverse, dragging him along until he fell to the ground. When of“cials arrived they noted a bruise on the female victims neck and road rash on the male victims right side. Of“cers were able to speak with Vowell on the phone, who stated he was at a Home Depot in Port Charlotte and had cut his wrists. After speaking brie”y with of“cers, Vowell ended the conversation with Im going “shingŽ and hung up the phone. He was arrested for petty theft of the wallet, grand theft of a vehicle, battery by strangulation and battery with a deadly weapon, which would be the stolen vehicle. His bond is $315,000. Email: lcoey@sun-herald.com Cops: North Port man steals vehicle, strangles victimSTAFF REPORT VOWELL

PAGE 10

Page 10 E/N/C www.yoursun.com The Sun / Thursday, June 14, 2018 STATE NEWSIts of“cial: Hurricane Irmas wrath has left Floridas citrus industry limping out of its worst season since 1942. The U.S. Department of Agriculture forecasts that the state will produce about 45 million boxes of oranges this year, down 40 percent from the 68 million to 75 million boxes that was forecasted before the September storm crossed the state. The departments June prediction was unchanged from its May forecast. This brings a very dif“cult citrus season to a close,Ž said Shannon Shepp, executive director of the Florida Department of Citrus, in a release. We look forward to a quiet, resilient season in the fall.Ž Florida is expected to produce about 3.8 million boxes of grapefruit, down from last seasons 7.8 million boxes and the 2015-2016 seasons 10.8 million boxes. Citrus yields are measured by 90-pound boxes. As of October, the Florida Department of Agriculture and Consumer Services estimated that Hurricane Irma caused more than $760 million in damages to the states citrus industry. While todays “nal citrus crop forecast brings this horrible season to a close, its important to remember that the industry is still recovering from Hurricane Irmas unprecedented damage last year,Ž Florida Agriculture Commissioner Adam Putnam said. Florida produces about 60 percent of the countrys citrus, amounting to about $1 billion in sales each year, according to state “gures. Congress passed a relief package in February to assist those affected by natural disasters, and the U.S. Department of Agriculture said in April that it will distribute $2.36 billion for victims of 2017 wildfires and hurricanes.Florida citrus closes books on worst season since World War II By MALENA CAROLLOTAMP BAY TIMES CITRUS NUMBERSLatest citrus forecasts for Floridas 2017-2018 growing season: € Oranges: 45 million boxes € Grapefruit: 7.8 million boxes € Oranges, pre-storm: 68million to 75million boxes Source: U.S. Department of Agriculture Sarasota Sheriff criticized for using Facebook to endorse candidate A seahorse named Frito is on the mend in Florida Orlando officer shot in standoff is in coma Man accused of sending anthrax hoax letters Teen who was suicide risk takes life in state custody Spirit Airlines to fly from North Carolina to Florida beginning Sept. Woman gave birth prematurely, covered baby with bucket Greene says hell spend what it takes to be governor 6 inmates ill after smoking smuggled synthetic marijuana Corrections officer gets 5 years for prisoners fraud Man killed pregnant wife when she disrespected himSARASOTA, Fla. (AP) „ A Florida sheriff is drawing criticism after using his agencys of“cial Facebook page to support Gov. Rick Scotts U.S. Senate campaign. The Herald-Tribune reports that the Sarasota County Sheriffs Of“ce page shared a live video Monday of Scott receiving the endorsement of Sheriff Tom Knight and 54 other Florida sheriffs. In sharing the video on Facebook, the agency wrote that Knight was proud to support Governor Rick Scott in his run for Senate.Ž Knights support for Scott in his race against Democratic U.S. Sen. Bill Nelson is no surprise. Both Knight and Scott are Republicans. But critics took aim at the sheriff for advertising the endorsement on the of“cial sheriffs of“ce page. CLEARWATER, Fla. (AP) „ A woman snorkeling in the Gulf of Mexico rescued a tiny seahorse that was tangled and trapped in “shing line in a pile of garbage, and now the creature is a webcam star at a Florida aquarium. The inch-and-a-half seahorse was rescued by the snorkeler Sunday. She carefully untangled the line, put it in a water bottle and rushed to Clearwater Marine Aquarium, made famous in the Dolphin Tale movies, about a rescued dolphin without a tail. The seahorse was given a name „ Frito „ and placed in a tank. Its female, and the aquarium hopes she makes a full recovery so she can return to the Gulf. In the meantime, see Frito live on the aquariums webcam at https://www. seewinter.com/animals/ webcams/frito-seahorse. ORLANDO, Fla. (AP) „ A police of“cer is in a coma and has a long road to recovery after being shot in the head earlier in the week by a Florida felon who eventually killed four children during a standoff, a surgeon said Wednesday. Orlando Police Of“cer Kevin Valencia was in FRUITLAND, Fla. (AP) „ Authorities say theyve arrested a man suspected of mailing anthrax hoax letters to several locations throughout central Florida. A U.S. Attorneys Of“ce news release says 50-year-old Jerry Nelson Stinchcomb appeared in Ocala federal court Tuesday, facing charges of sending an anthrax hoax and mailing a threatening communication. He faces up to 15 years in prison. Investigators say envelopes containing white powder and threatening letters were mailed to various public and private of“ces in Lake, Volusia, Sumter and Orange counties from December to May. Starting in March, employees of the Fruitland Park Post Of“ce began intercepting similar-looking letters. Authorities say they caught Stinchcomb dropping an anthrax hoax letter May 30 into a Fruitland Park postal collection box. The letter was addressed to the Lake County Sheriffs Of“ce. MIAMI (AP) „ A 15-year-old girl who had been placed on suicide alerts during at least a dozen stays in state custody took her own life at a juvenile justice facility in Florida. Alleny Carbones father tells the Miami Herald he was told Monday that the girl was on suicide watch when she apparently hanged herself the previous night at the lockup in Bradenton. However, Department of Juvenile Justice of“cials said Tuesday that Carbone was not currently under suicide precautionsŽ when she took her life. The agency con“rmed Carbone was found unresponsive during a room check at 9:22 p.m. WINSTON-SALEM, N.C. (AP) „ Spirit Airlines will be offering new ”ights from North Carolina to Florida in September. Spirit plans to offer ”ights three times a week between Piedmont Triad International Airport near Greensboro and Orlando International Airport starting Sept. 7. The Miramar, Floridabased airline will also offer ”ights twice a week from the Greensboroarea airport to Fort Lauderdale-Hollywood International Airport and to Tampa International Airport on Sept. 6. Piedmont Triad International Airport is the 66th airport in Spirits network. HOMESTEAD, Fla. (AP) „ Police in Florida say a woman gave birth to a premature baby and left her near a backyard shed covered by an empty plant bucket. News outlets report 20-year-old Martha Godinez-Diaz was arrested Monday on felony child abuse and neglect charges. The baby survived. An arrest af“davit says the childs grandfather found the baby. GodinezDiazs boyfriend told police she called him, complaining of stomach pains. When he and other relatives arrived home, she said she was “ne. But they noticed a change in the size of her abdomen. Miami-Dade Fire Rescue of“cials said the placenta was still attached to the baby. Of“cials said the baby has a genetic malformation of the brain.Ž She remains in the hospital. Godinez-Diaz is being held without bond. TALLAHASSEE, Fla. (AP) „ When Florida billionaire Jeff Greene ran for U.S. Senate in 2010, he was depicted by the media as a party boy who associated with people like former boxer Mike Tyson and actress Lindsay Lohan. Now that hes running for governor, he said he still throws lots of parties, but the celebrity hes most likely to invite is Elmo from Sesame Street.Ž Greene, who is worth close to $4 billion, made his fortune through real estate investments. He said: Whether we spend $100 million, $50 million, $200 million „ whatever it is, we will spend whatever it takes to make sure that our message is heard at least equally to what the Republican message has been.Ž CARRABELLE, Fla. (AP) „ A Florida woman arrested for trying to smuggle contraband into a state prison apparently completed her mission by distributing a highly-potent synthetic marijuana to inmates after she was booked into a county jail. Six Franklin County Jail inmates were rushed to a hospital Monday, suffering from symptoms associated with K2. Sheriff A.J. Smith tells the News Herald that “ve inmates were treated and released back to the prison by Tuesday. The sixth was airlifted to Tallahassee and is in intensive care. On Saturday, the 56-yearold woman was stripsearched at the jail. Of“cials didnt “nd the drugs, which the sheriff says a female inmate helped remove from a body cavity. The inmates smoked the drug Monday and started vomiting, hallucinating and having convulsions. One was given CPR by jail staff. MIAMI (AP) „ A former federal corrections of“cer has been sentenced to “ve years behind bars for helping a prisoner orchestrate a multimillion-dollar fraud scheme from behind prison walls. Court records show a federal judge on Wednesday imposed the sentence on 39-year-old Michael Mazar, who worked at Miamis downtown Federal Detention Center. Mazar was also ordered to pay nearly $9 million in restitution. Prosecutors say Mazar provided cellphones to inmate James Sabatino, who used them to contact retail and jewelry stores while pretending to work for “lm and music companies that supposedly wanted various items shipped to locations around South Florida. In reality, the goods were shipped to co-conspirators who then sold them at pawn shops and other locations. FORT LAUDERDALE, Fla. (AP) „ Authorities say a Florida man shot his pregnant wife and dumped her body in a trash bin. A Fort Lauderdale police news release says 20-yearold Martine Bernards body was found early Tuesday morning in an alley behind the home she shared with her husband, 22-year-old Cassandritz Blanc. Bernard was six months pregnant. Blanc is charged with “rst-degree murder for his wifes death. Hes being held without bond and is also suspected in her fathers killing. Hollywood police say 68-year-old Roosevelt Bernard was found fatally shot in the nearby city on Monday. An arrest report says Blanc told investigators he shot his wife in the head because she disrespected him. He told police he tried to dismember her body to make it easier to dispose. TOM KNIGHT AP PHOTOThis photo from the Clearwater Marine Aquarium shows rescued seahorse FritoŽ in a tank at the aquarium, Sunday.critical condition but has shown signs of responsiveness, the doctor said. He has a long road ahead for recovery,Ž said Dr. Chadwick Smith at Orlando Regional Medical Center. Kevin Valencias wife, Meghan, expressed sorrow for the killing of the four children by Gary Lindsey, who holed up with the children in a 21-hour standoff that ended late Monday. The children, ranged in age from 1 to 11. Sunday nights standoff began when Lindseys girlfriend left the apartment and told police she had been battered. Lindsey “red at responding of“cers, seriously wounding Valencia. One of“cer was able to return “re. Lindsey, 35, was found dead in a closet when of“cers entered the apartment Monday night. adno=720036 adno=720043 adno=720040

PAGE 11

OUR TOWN: OUTDOOR LIVING INSIDE: CLASSIFIEDS THURSDAY, JUNE 14, 2018 Back in the 1950s, many Floridians believed Yankees from the north drove to the Sunshine State for three things: To see a beach, to see an orange grove, and to see an alligator. Mr. Cecil Clemons made it easy for those tourists to see an alligator „ he opened Gatorama in 1957 on U.S. 27, then a two-lane road in Palmdale. When Walt Disney World opened in 1971, there were about 70 roadside attractions in Florida. Today, there are less than a dozen of those original attractions operating. Thanks to current owners Patty and Allen Register, Gatorama and Crocodile Adventures is one of them. Pattys father, David Thielen, purchased Gatorama from Mr. Clemons in 1987, and the Registers joined the business in 1989. Over the decades, it has evolved from a basic roadside attraction to a working alligator farm, American crocodile breeding facility, and popular attraction with hands-on activities and entertain generations of families. Gatoramas goal is to educate the role of alligators and crocodiles in the environment. Co-owner Patty Register said Gatorama has a reputation of being the most hands-on alligator farm in the state because we offer so many opportunities to touch an alligator with your hands.Ž Depending on the time of year, there are between 2,000 and 5,000 alligators on site, with many raised and sold for their meat and hides. The rest are used for breeding and in the attractions programs. One of the popular interactive activities is Uncle Waders Catch a Gator Pond. Juvenile alligators between 2 and 3 feet long with wrapped mouths are placed in shin-deep water. Visitors can kick off their shoes, roll up their pants, and wade with the gators. Feeling adventurous? Go wild and wrangle an Getting a grip on gators on the Gatorama farm Jennifer A.HUBERCOLUMNISTDAY TRIPPERJENNIFER | 4Lemon Lake, located at Amberjack Preserve in Charlotte County, is a most unusual body of water. It is a natural and thus very shallow lake with a tenuous tidal connection via Lemon Creek to Lemon Bay through Wild”ower Preserve. But this creek is constricted with mangroves and mud, and only the highest tides reach this brackish lake, which is “lled also by rainwater. Thus periods of drought or high evaporation can lead to partial or complete drying of the lake. You might think this would be a disaster „ but exactly the opposite is true. When the lake is full, the “sh (mainly small herbivorous sheepshead minnows, Cyprinodon variegatus), invertebrates and vegetation (mainly ditch grass, Ruppia) ”ourish. Yet they are not easily available to birds, since the water is too deep. Thus, few birds are seen there. During dry-downs, the food is both more concentrated and present in more shallow water, providing a banquet for birds. During these dry periods, the birds come from far and near to feast. This photo taken of a mixed species ”ock of water birds feeding in late April includes primarily great and snowy egrets and white ibises. The different lengths of legs and shapes/sizes of bills are quite evident in these avian feeding frenzies. The usual and most reasonable explanation is that such feeding specialization minimizes the competition among species. The black-necked stilt is an extreme example, with very long legs and a slender bill designed for picking up small prey. The roseate spoonbill has a huge, bizarre bill with a ”at tip with which it searches along the bottom and clamps down on “sh and invertebrates based on touch alone. The stilt sandpiper illustrates another very different mode of feeding, in which it probes the mud with a strong bill. Of course, no environmental conditions favor all species „ the prey go through cycles of increase and decline. Yet the dry-down of lakes is known to bene“t nutrient cycling, so in the long term the prey may also bene“t from dry periods. I encountered a small softshell Dry but aliveBILL DUNSONS WILD WORLD BillDUNSONCOLUMNISTWhen it comes to guns, some folks seem to think the bigger the caliber the better. Well, I cant deny the first time I shot a .500 Smith & Wesson Magnum revolver or a .50-caliber Barrett or a .338 Lapua sniper setup, it was a lot of fun. But I still get a lot of fun when I shoot my old High Standard .22 target pistol or my Ruger 10/22 rifle. And guess what „ my shoulder isnt sore for two days. Lets look at the good old .22. For young shooters, it just makes good sense to start out light until you master the basis skills before jumping up to Dads .30-06. All the skills you must master can be done just as efficiently with a quality .22 caliber. It sure make sense to purchase 500 rounds of 22 caliber long rifle for $15 or $20 as opposed to one box of 50 .45 caliber rounds for maybe $25 (and God knows how much for the really exotic stuff). A sure sign of the times is all of the fancy modern sporting rifles I see at the range with .22 caliber conversions on them. The same applies with a lot of the high-dollar semi-auto big bore handguns „ they now have .22 caliber conversions for them, too. If you are shooting a lot, it just makes good sense. And I know when youre a young shooter just getting started, 50 rounds go by awful quick. There has definitely been a great resurgence of popularity in the .22 caliber rifle and pistol. For a young shooter or a family target-shooting .22, there are many good choices out there but Ill just name a couple that I personally like. For a rifle, the Ruger 10/22 semi-auto is hard to beat. For the basic model, the price is in the $300 range. These guns are built to last, so a used one is also a good choice. If you want to personalize or accessorize your 10/22, there are probably more goodies available for this gun than any other of its type. The Ruger 10/22 is a good, reliable, inexpensive, fun gun for anyone to shoot. I keep one in my truck at the range for those times when I see a young shooter sitting on the bench watching Dad and everyone else shooting, but with no gun of his or her own. After I ask Dad or Mom if its OK, I say Here you go „ have fun and be safe.Ž It makes my day to see them smile and learn safe shooting. For a pistol, a couple good choices would be a Ruger Mark III target pistol or a Browning Buckmark. There are many choices, but both of these are surely near the top of the list in all categories. One consideration feel I should mention is reliability cycling ammunition. To put it simply, some .22-caliber semiautos are very fussy when it comes to ammo. Its no fun to spend your shooting time with a gun that continues to malfunction and fails to cycle the round consistently. Im not going to open a can of worms by naming the brands that are guilty of this, but I will tell you that neither the Mark III or the Buckmark have any performance issues „ they are reliable, period. There are many other good and reliable .22 pistols out there, but I dont have room to cover them all so I just chose a few that no one would dispute as good choice and leave it at that. The good old .22 caliber is still a lot of fun for all of us to shoot, no matter what your reason. See you at the range, and safe shooting. Billy Carl is an NRA-certified firearms instructor and is available for individual instruction in firearms safety and concealed carry classes. Contact him at 941-769-0767 or through Sportrap Gun Shop at The good old .22 BillyCARLCOLUMNISTAT THE RANGE PHOTOS BY BILL DUNSONRoseate spoonbills are always a crowd favorite. A stilt sandpiper pauses before probing deep into the lake mud. BILL | 4 When you own an RV, maintenance is a big job. You want it looking clean, you want the inside to be beautiful and eye-stunning. You try your best to keep up „ and then the simplest and cheapest thing fails, and you end up with a mess. I recently found out that three inexpensive vent covers on the top of our RV were in less than tip-top shape. Our RV only two years old and we bought it new. It has three vents, each with a fan and an openable cover: One in the bathroom, one in the front portion of the RV where we sit, and one in the bedroom. I have now learned the sun can break those inexpensive covers down real fast. While we endured all of the rain from Tropical Storm Alberto, each of the three vents was slowly but steadily leaking water into the inside of our RV. Fortunately, I had to run some things out to the RV one afternoon during a break in the rain and noticed that all three of them were leaking, badly. I ran back into the garage, got three buckets and placed them under the leaks to limit damage to the ”oor and our bedding. The next day I went to the RV store and picked up three new vent covers. After seeing how inexpensive they were ($18 each), I decided to up the ante a little bit and get some better quality covers. The last thing I wanted to do was to go through this again. I also had a little foresight this time around, choosing white covers so that we would have a little more light inside the RV. It seems to be working out nicely during the day and not letting any more heat through than the original black covers did. Knowing what I know now after this little episode, I will make sure to request some better vent covers on our next RV. When you consider the mess they can cause once they start leaking, it just does not seem like its worth the risk so such a small upgrade. I got lucky because I happened to go into the RV. Had I not, there is no telling how much water may have stood on the inside of it „ or worse yet, started seeping into the ”ooring (which is just plywood on most RVs). As I started to replace the old ones and take them off, they were breaking apart in my hands. Evidently the material they were made of was simply broken down from the sun and weather. The new ones I installed were a much thicker material, so Im sure well have better luck with these covers. Depending on your RV make and model, Dont ignore the top of your RV during maintenance GregBARTZCOLUMNISTTHE BACK NINEGREG | 4

PAGE 12

Page 12 www.yoursun.com The Sun / Thursday, June 14, 2018 2OUR TOWN OUTDOOR LIVING TODAY 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. Mah-Jongg, Cultural Center 2280 Aaron St. 11:30am-3:30pm, .50 cents an hour Cultural Center MembersPLUS free. 625-4175. 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 FGCU 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 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. CHARLOTTE EVENTS 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 EventPAID ADVERTISEMENTS The Community Calendar items are entered by the event organizers and are run as submitted.Ž To submit an item, go to www.yoursun. com, select an edition and click on the Community CalendarŽ link on the left. Click Submit Event,Ž and fill out the appropriate information. TODAY 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 4:307pm 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. 239-2929230. NPBOXCLUB@gmail.com FRIDAY Basic Exercise, $3/class 9-10 am NP Senior Center 4940 Pan American Blvd 426-2204 Join Brenda for a good workout & feel better TODAY 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, 9:3011:30am, 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! H2U Chair Yoga, Join our Health-2-You class: Chair Yoga, $4 with H2U benefits. 10:30-11:30am Suncoast Aud. 779 Medical Dr RSVP: 473-3919 Dessert Card Party, Call for a table of 4 or to sub. Have fun at Lemon Bay Womans Club. 51 N. Maple St. 11:30 3. $5.00 941-475-4829. NORTH PORT EVENTS ENGLEWOOD EVENTS The Eco-Kids Club, by People for Trees, June 23. Outdoor adventure club for children (5 and up) who want to explore the natural environment of Florida! 10AM. Deer Prairie Creek Park, 11045 Tamiami Trail, N.Port to explore along the Prairie Creek and Myakka River! Parents can join, too! Alice White, 941-468-2486, treelady12001@yahoo.com Featured EventsPAID ADVERTISEMENTS adno=720763 Family Table Restaurant Breakfast, Lunch & Dinner Banquet Room Available € Full Bar 14132 Tamiami Tr. € North Port, FL (941) 423-0473 € Tues Sun 7am 9pm Cocktails, Beer & Wine € Dinner Specials Daily 2 DINNERS FOR $30€ 2 Potato Choices € 2 Veggies € 2 Salads or 2 Soups € 2 Cocktail Beverages (Well)or 2 House Wines or 2 DessertsNot valid with any other o ers Father's Day Specials(Good Fri, Sat, Sun)€ 12oz. Ribeye Steak € Broiled Seafood Platter (Grouper, Shrimp & Scallops) € Lamb Shank € Shrimp Scampi (Over Rice) € Fried ChickenReservations Recommended 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=50538059 2018 2018Charlotte County Businesses CAMPAIGN FOR VOTES!in our Annual Readers Choice Ballot Special editionTo Place Your Ad Call 941-205-6406 ATTENTION Deadline to Advertise is TODAY at 5pm adno=50537965

PAGE 13

The Sun /Thursday, June 14, 2018 www.yoursun.com Page 3OUR TOWN OUTDOOR LIVING 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 14

Page 14 E/N/C www.yoursun.com The Sun / Thursday, June 14, 2018 4OUR TOWN OUTDOOR LIVINGalligator. This is especially popular with children and helps them conquer their fears. A popular activity for adults is Fast Hands or No Hands Gator Feeding, under the supervision of one of the attractions feeding experts. Participants learn how to properly feed some of the resident alligators and become the star of the feeding show, which can be viewed from the main boardwalk. As a spectator, its quite the thrill watching how high an alligator can jump from the water. The most unique activity is the annual Hatching Festival where participants can watch life emerge in the palms of their hands. Gatorama has permits from the Florida Fish and Wildlife Conservation Commission to harvest American alligator eggs from public wetlands. This is supervised by an FWC biologist. Eggs are also harvested from the farm. Each egg is carefully marked to indicate which side is up so when it is placed in an incubator, its right side up. Otherwise, the embryo will die. FWC regulates how many egg-harvesting permits are issued (currently, only 30 alligator farms are permitted to harvest wild eggs) and how many eggs can be harvested. Gatorama pays the FWC $5 per egg, which goes into a general fund which is used for education, conservation and purchasing of land. Egg incubation is between 60 and 72 days, and the Hatching Festival is held the last two weeks of August. Each participant is given an egg to hold. Listen closely to the chirping hatchling, which is signaling to its mother its ready to hatch. The hatchling uses its egg tooth to break the inner membrane and crack the outer membrane (the shell) of the egg. After breaking out, participants carefully tuck its tail and shell underneath the little body, making it photoready for social media and an experience youll always remember. The 2018 Hatching Festival is scheduled for Aug. 18 to Sept. 3. Alligators are apex predators and should be respected and not feared. The best way to learn and wrap your head around something is to get a wrap your hands around it. For understanding and appreciating alligators, Gatorama is one of the best place to learn. Jennifer Huber is just your average 40-something-yearold gal living life solo, and writing about her travels on her blog, SoloTravelGirl. com. Listen to Solo Travel Girls adventures near and far every Thursday at noon on 97.5 FM or KDWRadio.com.JENNIFERFROM PAGE 1 PHOTOS BY JENNIFER A. HUBERGetting too close to alligators in the wild is a bad plan, but at Gatorland its no problem. A baby gator hatches in a Gatorland visitors hands. turtle walking across the drying mud, and this might be one species that may have to simply tolerate the periods of low water. If you visit a place such as Lemon Lake, remember that the natural cycle of life is for alternately high and low water levels which provide periodic bursts of food production and availability that attract water birds. This is not a zoo but real life, so the birds will not be present at all times. For best results, return repeatedly over time and observe this amazing cycle of life and death. Bill Dunson is Professor Emeritus of Pennsylvania State University thanks to a career spent entirely at that institution, teaching and doing research on the physiological ecology and ecotoxiciology of reptiles, amphibians and “sh. Always curious about nature, Bill has dedicated his life to learning and sharing his knowledge with others. Contact him at wdunson@ comcast.net.BILLFROM PAGE 1 PHOTOS BY BILL DUNSONA mixed ock of wading birds at Lemon Lake The black-necked stilt is unlikely to be mistaken for any other bird. A young softshell turtle trudges across the drying mud.some are very easy to change out. You can probably do it yourself, as I did. A few screws on the inside followed by sliding the cover off the track was all that was required. I plan on paying special attention to these new covers just to see how they hold up. It may be worth your while to get up on top of your RVs roof and check your vent covers. Its simply not worth ruining a lifetime investment. Not to mention, to have something like that go wrong while you are away using your RV would ruin a vacation in a hurry. If you dont like what you see, it doesnt take much to correct the problem while you still have time. Greg Bartz is a tournament bass “sherman based in Lakeland. Greg “shes, golfs and shares RV travels with his wife and tournament partner, Missy. Contact him at Greg. Bartz@SummitHoldings. com.GREGFROM PAGE 1 By David Watson Associated Health Press BOSTON … Expectations are high for a new breakthrough in arthritis pain relief. But unlike the majority, it comes in the form of a cream, not a pill. And users say the difference has been extraordinary. Sold under the brand name Apeaz’ the new pain relief cream numbs the nerves right below the skin. When applied to an arthritic joint, or a painful area on the body, it delivers immediate relief that lasts for hours and hours. The powerful painkilling effect is created by the creams active ingredients, a powerful anesthetic drug. Anesthetics are highly regarded by physicians and other professionals in the medical community. They block nerve signals from the brain so that patients dont feel pain. They are incredibly effective. The amazing anesthetic found in Apeaz is the strongest available without a prescription. The cream form allows users to directly target their pain. It works where its applied. Users can expect to start feeling relief immediately after applying,Ž explains Dr. Henry Esber, creator of Apeaz There will be a pleasant warming sensation that is followed by a cool, which soothing one. This is how you know that the active ingredients have reached the affected joint and tissue.ŽWorks In MinutesFor arthritis suffers, Apeaz offers impressive advantages over traditional medications. The most remarkable is how quickly it relieves pain. The cream contains the maximum approved OTC dose of an amazing anesthetic, which penetrates the skin in a matter of minutes to numb the area thats in pain. This relief lasts for several hours. Published pre-clini cal animal studies have shown that the ingredients in Apeaz can also pr event further bone and cartilage destruction. There are also no neg ative side effects as seen with oral medications. Apeaz delivers its ingre dients through the skin. Oral medications are absorbed in the diges tive tract. Over time, the chemicals in pills can tear the delicate lining of the stomach, causing ulcers and bleeding. There are also tremendous savings when switching over to a topical like Apeaz When compared to other arthritis medications, Apeaz is a fraction of the cost. At less than $2 a day, the cream quickly is becoming a household name. Those with terrible arthritis in their hands easy Apeaz is to open. of the hand, which makes it much easier to use. Rapid Relief Without a PrescriptionMany Apeaz users rements in daily aches and pain. Man y more report stiffness, and decreased muscle soreness. They are moving with less pain Ive tried more pills than I can count. Ive also had a handful of cortisone shots. Nothing is as effective as this product. With Apeaz, I get relief right away. I rub a little on my hands. It keeps the pain away. It also prevents the pain from getting really bad. Its completely changed my life,Ž raves one user. A New Breakthrough for ArthritisApeaz contains the highest, non-prescription OTC dose of a medical contact. When applied to the skin it is absorbed in just minutes. It then penetrates through mus cle and tissues, getting to the sour ce of you pain, numbing the nerve endings.  This is wh y Apeaz is so effective for people with arthritis pain. It reduces pain while adding an additional potential layer of joint support,Ž explains Esber.A Better Way to Treat PainA pre-clinical trial on Apeaz was carried out by Dr. Esber and his research staff shortly after its initial pr oduction. The results were published in in the Journal of Immunology The study found that Apeaz induced an in stant numbing effect, which blocked pain for several hours. It was also shown to decrease swelling and Even more remark able, Apeaz was also shown to prevent the further destruction of cartilage, a major cause of arthritis. One of the most im pressive things about the study was the various ways Apeaz was of pain. Many painkill ers, and even creams, simply mask your pain. Apeaz is different. Since it is absorbed through the skin it deliver rapid relief and is able to de liver its ingredients directly to infected arthritic tissueŽ explains Esber. A Powerful Weapon for Arthritis and Joint PainWith daily use, Apeaz helps users live a more vital, pain free relief without any of the neg ative side effects or interactions associated with oral drugs. Through the use of a powerful anesthetic drug, Apeaz is able to numb pain at the source, plagued by arthritis. Readers can now en joy an entirely new level of comfort thats both safe and affor dable. It is also extremely effective, especially if nothing else has worked. Where to Find ApeazIn response to Americas growing pain pill problem, the company behind Apeaz is offer ing discounted supplies of their amazing new cream to any sufferer who calls within the next 48 hours. Discounts will be available starting today at 6:00AM and will automatically be applied to all callers. Your Toll-Free Ho tline number is 1-800-931-6858 and will only be open for the next 48 hours. Only a limited discounted sup ply of Apeaz is curr ently available in your region. NEW PAIN RELIEF DRUG WORKS ON CONTACT: Apeaz delivers its active ingredient, a powerful painkiller, through the skin, providing users with rapid relief without drug like side effects. APEAZ IS AN FDA OTC COMPLIANT DRUG NDC # 57483-001-04 APPROVED FOR THE RELIEF OF PAIN FROM MUSCLES AND JOINTS INCLUDING ARTHRITIS PAIN. ARTHRIVARX STATEMENTS HAVE NOT BEEN EVALUATED BY THE FDA. ARTHRIVARX IS NOT INTENDED TO DIAGNOSE, TREAT, CURE, OR PREVENT ANY DISEASE AND IS NOT A DRUG. RESULTS MAY VARY. Apea z offers impressive z Apeaz’ is an FDA drug with approved claims for the pain relief of the following conditions: €Temporary pain€Simple back pain €Strains€Sprains €Athletic injuries€Muscle stiffness and pain €Wrist, elbow, shoulder, hip, knee, ankle, foot, muscle or joint pain New Drug Numbs Arthritis Pain Exactly Where It HurtsNew cream penetrates the skin in minutes to relieve arthritis pain; uses the strongest approved dose of an anesthetic drug, which numbs the affected joints and tissue. adno=50538079AdvertisementAdvertisementAdvertisement 2 0 1 8 0 6 1 4 o t e n c 1 4 p d f 1 1 3 J u n 1 8 2 1 : 3 5 : 3 5

PAGE 15

The Sun /Thursday, June 14, 2018 www.yoursun.com E/N/C Page 15 5CLASSIFIEDS 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 1010 OPEN HOUSE 06/14/18 F i n d i t i n t h e C l a s s i f i e d s 23222 Brad Ave PORT CHARLOTTE Open by appointment! SALTWATER POOL HOME ON DOUBLE LOT, 3/3/5 with SS Appliances. 4000+ total sf, Fenced, Security System. RUTH KEILING/ R & R CONSULTING 941-916-1662 67 OAKLAND HILLS CT ROTONDA WEST 33947 *UNDER CONTRACT*One of a kind Rotonda Golf Course Pool Home on 1.5 lots 1983 Built 1744 sq ft with Vaulted ceilings and clerestory windows. Tiled through out awesome views and privacy on this quiet cul-de-sac street. $189,900 FLA GOLF PROPERTIES INC 941-698-4653 OPEN MON.-SAT. 11:00AM-4:00PM 195 HARBOR BLVD. PORT CHARLOTTE 3/2/2 Oversized Garage, Designer Ceiling, Travertine Floors, Solid Wood Cabinetry, Granite, Impact Glass, Spray Foam Insulation. MODEL HOME $240,000 Call Julia 941-258-3739 OPEN SAT.-SUN. 12PM-4PM 342 Monaco Dr. P.G.I. 3/2.5/2 3,300sf. Waterfront Home. Custom Infinity Pool w/ Waterfall & Custom Infinity Stone Spa. LP Gas Throughout. $725,000. (518)-810-5070 or (863)-529-3736 1010 OPEN HOUSE 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 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 Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! 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 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 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 GETRESULTS USECLASSIFIED! 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 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 T urnyou r trashinto cash! Advertise youryard sa l e! 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 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 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 5009 Jody Ave 3/2 plus garage, Large Lot, Pets Ok! Great Neighborhood. $1100/mo 941-473-4071 NORTH PORT 4604 Heather Terr. 3br/2ba, Great Condition, Pets ok. $1350/mo. plus security. 941-544-7623 NEEDAJOB? CHECKTHE CLASSIFIEDS! PORT CHARLOTTE 21680 Edgewater Dr. 3br/2 + gar $1500/mo 1st + 2 mth sec dep. Mar y 941-626-0125 1210 HOMES FOR RENT RIVERWOOD N o N ee d to l eave, You have all the amenities here, ex. Golf, Pool etc. Breathtaking 3/2 Custom home on the Water. $1,900/mo Paradise Properties & Rentals 941-625-7368 ROTONDA REMODELED 3/2/2, 1800SF, HUGE Lanai New SS appliances, wood floors, paint, etc... $1600/mo No pets. 941-400-8808 1240 CONDOS/VILLAS FOR RENT EN G LEW OO D 2 BR/ 2 BA LAKEVIEW, Brand new carpet, Very clean, Pool, Clubhouse & laundry. $1300/mo Annual Lease 941-475-2533 PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! 1300 DUPLEXES FOR RENT PORT CHARLOTTE Cl ose to Hospitals 2/1, all tile, Clean, fresh paint, fenced $725/mo 1st/L/Sec. 941-916-1535 1350 EFFICIENCIES FOR RENT HARBOUR HEIGHTS c l ose to river, newly renovated efficien cies w cable & internet, Sunny brookMotel 941-625-6400 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 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS!

PAGE 16

Page 16 E/N/C www.yoursun.com The Sun / Thursday, June 14, 2018 6CLASSIFIEDS 2000EMPLOYMENT EMPLOYMENT 2005Services 2010Professional 2015Banking 2020Clerical 2025Computer 2030Medical 2035Musical 2040 Restaurant/Hotel2050SkilledTrades 2060Management 2070Sales 2090Child/Adult Care Needed 2100General 2110Part-time/ Temp 2115Home Based Business 2120Seeking Employment 2005 SERVICES PROFESSIONAL RESUMES SARASOTA/CHARLCO. CALLFORDETAILS 941-214-5257 2010 PROFESSIONAL Full time Practice/ Office ManagerPort Charlotte, Florida Job responsibilities include: coordination of day-to-day operations in the office, supervision of all departments including HR, setting office policies and procedures, staying on top of OSHA and HIPPA requirements, and more. The ideal candidate for this position should be hard-working and reliable, a team player, and willing to learn and pitch in as needed. Familiarity with Athena is a plus. College educated as well as experience in a similar setting. Salary and benefits are very competitive. Please respond with CV to tmvhealthcare@gmail.com STATE COLLEGE OF FLORIDA, MANATEESARASOTA (SCF) ISSEARCHINGFORARECRUITMENTANDNEWSTUDENTSPECIALIST. CONDUCTTHECOORDINATION OFOFF-CAMPUSRECRUITMENT ANDOUTREACHACTIVITIES MEETWITHPROSPECTIVESTUDENTS, HIGHSCHOOLCOUNSELORSANDADMINISTRA-TORS, VARIOUSGROUPSONAND OFFCAMPUSESTOPROMOTETHEOPPORTUNITIESOFFEREDATALL3 SCF CAMPUSES. APPLYONLINEAT HTTP://APPTRKR.COM/ 1234107 FORMOREINFORMATION, CALLSCF HUMANRESOURCES941-752-5375OREMAILHRJOBS@SCF.EDU Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! 2020 CLERICAL/OFFICE CLERICAL ASSOC. P/T NEEDEDFORLOCALPUNTAGORDAMANUFACTURINGCOMPANY. COMPUTERSKILLSNEEDEDTOLEARNOPERATINGSYSTEM, HANDLEGENERALOFFICEDUTIES& MARKETING. KNOWLEDGEOFQUICKBOOKS ANDDATAENTRYAPLUS. SENDRESUMETO RCOCHRAN@GULFCONTOURS.COM 2030 MEDICAL JOB FAIRWed June 20th 4 PM 7 PM Hotel Venezia 425 US 41 Bypass N. Venice, FL 34285NOW HIRING:Full Time, & PRN for the following positions RNS, MEDICAL ASSISTANTS, FRONT DESK, & Other positions in the Englewood & Venice-(2 Locations).GREAT BENEFITS & COMPETITIVE PAY. Cant Make Job Fair?? Than Apply at: www.flcancer.com/en/ careers/ LPN/MA NEEDED Helgemo & Liou Pediatrics is Looking for a Full Time Employee. Must be a Team Player. Flexible Working Conditions with Competitive Salary & Benefits. Please Fax Resume: 941-629-4701 Attn: Tina or Email to; tina@helgemopediatrics.com SOLARIS HEALTHCAREis now HiringNURSE 3-11PM CNAs 3-11PM Weekend Supervisor$2000 Sign on BONUS!! Apply: solarishealthcare.vikus.net 2030 MEDICAL 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 CLASSIFIED ADSSELL 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 IMMEDIATE OPENING SMALL ENGINE 2 CYCLE TECH for Chenango Supply in PG. Experience preferred. will train right person. High volume. Abilty to multi task a must. DFWP. 941-637-1165 or Email Resume: chenango@ chenangosupply.biz 2070 SALES FRONT COUNTER SALES PERSON for Chenango Supply in PG. Knowledge in construction supply & hardware a plus. Fast paced, high volume. Must be able to multi-task. DFWP. 941-637-1165 or Email Resume: chenango@ chenangosupply.biz PART TIME SALES. FURNITURE/MATTRESSEXPERIENCEREQUIRED. 12-4 SUNDAYPLUSONEWEEK DAY. $10 ANHOURPLUSCOMMISSION. CONTACT BOBDP.TSS@GMAIL.COM 2100 GENERAL 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 ASTON GARDENSISINNEEDOFTHEFOLLOWING: P/T SECURITY 4PM 12AMCNA ASSISTED LIVINGF/T HOUSEKEEPINGSERVERS 8AM 4:30PMDISHWASHERSAPPLY IN PERSON AT:1000 ASTONGARDENSDRIVEVENICE, FL 34292 941-240-1010 BOAT DETAILERS NEEDED! POSSIBILITYTOEARN UPTO$20/HR DEPENDINGONEXP. & QUALITYOFWORK! MUST HAVEDL. YEARROUNDWORK. CONTACTOFFICEAT941-764-7928 609-618-0113 2100 GENERAL 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 PUTCLASSFIEDS TOWORK FORYOU! FINDAJOB! BUYAHOME! BUYACAR! DRIVER NEEDEDNIGHTS Part time CDL and non CDL Drivers needed Delivery experience a plus 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 FRONT DESK/ NIGHT AUDITOR Apply in Person to:DAYS INN 1941TamiamiTrl. Port Charlotte 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 IS NOW HIRING: ESTAMOS CONTRATANDO APPLY: 160 PONDCYPRESSRD, VENICE, FL OR ARTISTREE.COM(941)-488-8897 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 required 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. 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 HAVEANEXCELLENTBENEFITS PROGRAM. APPLYTODAYAND STARTEARNINGTOMORROWATBANKODOORS.COMORCALL941-756-7424 2110 PART TIME/ TEMPORARY "AMBASSADORS" NEEDEDTOSOLICITSUBSCRIPTIONS FORTHEAWARDWINNING LOCALNEWSPAPERS, THESUN, ATSTOREFRONTSINTHEVENICE, NORTHPORTANDENGLEWOODAREAS. CONTACTJIMDEFALLEAT941-786-7676FORMOREINFORMATION. 3000 NOTICES 3010 ANNOUNCEMENTS FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednes day ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 3020 PERSONALS GWM 60`S Venice Call or Text 941-451-1703 LADYHAIRSTYLIST SEEKING MALE 45-70for dining, movies, conversation. 941-201-9853 S WF 66 seeks S WM 63 -75 f or relationship to enjoy simple things in life. 941-214-0357 W ELL MANNERED trim & f it, easy to talk with Gentleman. Seeks slender lady for quality live in relationship in my waterf ront 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 ADVERTISE In TheClassifieds! CO MMUNITY C ENTER 4PM 7PM each Wednesday. Christ the King Lutheran Church, 23456 Olean Blvd. PC, Open to All Ages. For more info 941-766-9357 FAITH BUILDER S A Basic Study to Build your Christian Faith. Call Pastor Gumm at Christ the King Lutheran Church for times. 941-766-9357 Port Charlotte GATEWAY WORSHIP PRAYER & HEALING ROOMS If you need healing, we want to pray with you! Our prayer teams are available to minister to you every Thursday 7:30 pm-8:30 pm. For information call 863-832-4418 5377 Dunkin Rd., Punta Gorda 33982 Jesus Still Heals Today! Lutheran Church of the Cross 2300 Luther Rd., Deep Creek Bible Study Thursdays 10-11:30 and Sundays @ 9 AM Questions and/or Info (941) 627-6060 UNIQUE & INFORMATIVE DVD Every Sunday @ 6pm. Disussion After at El Jobean Baptist 941-769-6291 3065 BIBLE STUDY & CHURCHES NEW BIBLE STUDY BEGINNING SUNDAY MAY 6TH @5PM. Journey To Discovering and Using Your Spiritual Gift. New Hope Baptist Church Fellowship hall. 2100 Englewood Rd. Eng. FL 34223 A light supper will be provided. Public is invited and encouraged to attend. $10/ Workbook fee. www.NewHopeBC4U.org To register or for more information, call the church office at 941-474-7647 or e-mail kay@newhopebc4u.org. GreatDealsin theClassifieds! NEW S EA SO N FULL GOS PEL MINISTRIES Meet Every Wednesday at 6:30 Held at 3320 Loveland Blvd Port Charlotte, Fl (Held at Board of Realtors Building same side as Visani's Restaurant) Food and Refreshments being served plus live Christian Music..Come and be a part of our celebration!! Everyone welcome! For more info call Anna Soloduk 941-286-5506 S PIRITUAL EXPL O RATI O N DISCUSSION: 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 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 3095 EXERCISE CLASSES G ULF CO A S T A C UPUN C TURE 151 Center Rd. Wednesdays 5:30pm Thursdays 9:00 am Saturdays 8:30am YOGA FOR BEGINNERS Proceeds to Venice Wildlife Center Call Rick or Mary 941-488-1769 3096 RELIGION CLASSES BEGIN YOUR DAY IN BIBLE STUDY Christ the King Lutheran Church, 23456 Olean Blvd. Tuesdays 10AM-11AM. For more info 941-766-9357 Port Charlotte F AITH LUTHERAN CHURCH 4005 Palm Drive, Punta GordaVarious Days & Times CONFIRMATION/BIBLE STUD Y Adult Infomational Class 941-639-6309 START YOUR DAY RIGHT Bible Study Thursdays 10:00-11:30 LUTHERAN CHURCH OF THE CROSS 2300 Luther Rd., Deep Creek and Sundays at 9:00 a.m. Questions and/or Info (941) 627-6060 3097 OTHER CLASSES KRIYA YOGA MEDITATION with Linda Weser, 4 p.m. every Monday. FREE; Open to the public. 941-276-0124 5000 BUSINESS SERVICES AN OCCUPATIONAL LIC may be required by the Cit y and/or County. Please call th e appropriate occupational licensing bureau to verify. 5006 ALUMINUM ALL AMERICAN RENOVATIONS LIC& INSUREDFAMILYOWNED& OPERATEDSPECIALIZINGINRESCREENING,BUILDINGANDREPAIRING. SCREWCHANGEOUTS PRESSUREWASHING& PAINT-INGPOOLCAGES, LANAIS,FRONTENTRYWAYSETC... 941-915-3381 SERVINGSARASOTACOUNTYFREEESTIMATES 5020 APPLIANCE SERVICE/REPAIR GARY DRAKE DRYER VENT CLEANING & INSPECTION. 30 yrs. Exp. (941)-889-7596 THE VENT DOCTOR You Won't Drink Dirty Water, Why Breathe Dirty Air? Schedule Your Air Duct Cleaning Now and SAVE 10% Off with this Ad! We also offer Dryer Vent Cleaning 941-268-9525 Competent, Thorough & Reliable. Lic. Fla. Home Inspector. 5050 ADULT CARE HONEST, CARING PERSONALASSISTANT AVAIL. TOCAREFORYOUR LOVEDONE! I WILLCAREFOR YOURSASI DOMYOWN! DR. APTS, LITECLEANINGAND MEALPREP, ERRANDS& MUCH MORE. (941)-979-2887 5051 CHILD CARE ALL CHILDCARE FACILITIES MUST INCLUDE, WITH ADVERTISEMENT, STATE OR LOCAL AGENCY LICENSE NUMBER. FLORIDA STATE LAW requ i res all child care centers and day care businesses to register with the State of Florida. The Sun Newspapers will not knowingly accept advertising which is in violation of the law 5054 CONTRACTORS BLUE PARROT CONSTRUCTION Custom Homes Commercial & Residential Renovations 941-662-0366 Cell: 941-662-0266BlueParrotConstruction@aol.com www.BlueParrotConstruction.comCBC1258748/Fully Insured EDWARD ROSS CONSTRUCTION Services, Inc. 941-408-8500 pool cages, Scr. lanais, etc... JLS ENTERPRISES INCQuality & Dependability Remodeling Painting Additions Drywall Carpentry Repairs Odd Jobs & more. STATE CERTIFIED LIC #CRC033392941-468-9701 TEDDY`S HANDYMAN & REMODELING, INC. No Job Too Big or Too Small! (941)-629-4966 Lic./Ins. Serving NP, Charlotte & PG CRC 1327653 5057 CONCRETE FLORIDA CONCRETE DRIVEWAYSSIDEWALKSADDITIONSRESIDENTIAL& COMMERICALNEWCONSTRUCTION941-628-5965 INS/LICCG034909 PRO PATH CONCRETE Driveways Patios Sidewalks Pads Free Estimates 941-286-6415 Lic #AAA-11-00081 RICH LANDERS STUCCO, INC. Honest, Reliable work! LIC/INS New Const & Remodels. Rusted bands & wire lathe repair. spraycrete & more (941)-497-4553 POOL DECKS, Driveway Designs Garage Floors Patios and more. QUALITY Lic 941-375-1103 Insu WEST COAST PAVERS and Concrete and BobCat Svcs Driveways, Walkways, Patio & Pool Decks, Pressure Washing and Sealing. (941)-460-1933 Lic. in Charlotte, Sarasota & Lee Counties 5060 CLEANING SERVICES MR S C LEANIN G UP! 1st Class Cleaning Service! Specials Now! Now offering Home Watch Services! 941-204-8057 www.mrscleaningup.com Lic & Insured A & R PR O WIND O W CLEANERS In/Out, Tracks & Screens, Mirror Walls, Ceiling Fans, Also Vinyls, Clean & Polish, H/W Team. Lic#25014 & Ins. 941-441-8658 5065 DRYWALL COMPLETE DRYWALL Hang,Finish, Patchwork, All Textures, Popcorn Removal, and Paint. Matt Potter 941-232-8667Lic.& Ins CRC1328482 DEPENDABLE DRYWALL & REMODELING PATCHREPAIRSNEWHOMES941-639-4440 LIC.#SCC131150207INSUREd

PAGE 17

The Sun /Thursday, June 14, 2018 www.yoursun.com E/N/C Page 17 7CLASSIFIEDS 5070 ELECTRICAL DRM ELECTRICAL SERVICE, Plug Into Personalized ServiceŽElectrical Maintenance Repairs Troubleshooting 941-480-0761 941-366-3646 LUMINOUS ELECTRIC NO JOB TOO SMALL! LIC# EC13007383941-777-4320 5083 FLOORING Bill Noland Ceramic Tile, IncRepairs & All Phases of FlooringWe Bring Samples To You! Mobile Showcase Tile, Laminates, Carpet & Baseboards. Porcelain Tile Wood look Planks $1.89/Sqft, Waterproof Vinyl Planks $3.29/Sq Ft941-423-4054 Cell 941-276-0814Licensed & Insured PGI 9906758 North Port 11546 Charlotte AAA007730 5089 HANDYMAN / GENERAL REPAIR A CARPENTER AROUND THE HOUSE for all your car pentry needs! James M. Okell 941-270-1693 DAVID J SHEPARD, JR., OVER20 YEARS INCHARLOTTECOUNTY, PAVERREPAIRS, INSTALLA-TIONS, SEALING& PRESSUREWASHINGHANDYMANSVCS, WOODROT, WINDOWS&DOORS, DRYWALL& STUCCOREPAIR, PAINTING, ETC. 941-627-6954 OR941456-6953 LIC# RR282811062 5090 HEATING & AIR S.O.S. A/C & Heat 941-468-4956AIRCONDITIONINGSYSTEMSCOOLINGMADEAFFORDABLE! INSTALLED10 YRWARRANTY ST. LIC#CAC1816023SOSAIRFL.COM 5100 HOME & COMMERCIAL IMPROVEMENT $75.00 PER PANEL SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 Call Bob 941-706-6445 www.SlidingDoorsandmore.com Low overhead = Low prices! A & R Quality Homes Inc.Customer Satisfaction is our goal. Kitchen/bath remodels Pressure cleaning, Interior & exterior painting Concrete/driveways/ walkways/slabs Stucco/repairs/fascia/ soffit Pool deck resurfacing Doors/WindowsFully licensed and insured941-429-1285 941-626-0315 License # CRC1329404 ALUMASERV BEST PRICES IN TOWN GUARANTEED!!Screen Rooms, Carports, Sheds, Entryways, Pan Roofs, Complete Roofs, Vinyl Windows, Storm Panels, Awnings, Rescreens Repair & Service.941-627-9244Visit: alumaserv.net #SC131149736 B O B S C ABINET SO LUTIONS 40 yrs exp. All your cabinet/counter top needs. (941)-276-0599 Lic22535 GARAGE FLOORS DONE RIGHT! Epoxy Flakes, Quartz, Silica. In Charlotte County over 30 yrs! 941-628-0251 5100 HOME & COMMERCIAL IMPROVEMENT Clean Your Dryer before it Catches on Fire! Special Rates for multiple clientsAffordable, Lic & Insured. Roger P Frechette Sr. 941-661-2020 COMPLETE CLEAN PRESSURE WASHING Excellent Rates20+ YEARS EXPERIENCE941-460-4936Lic/ins www.completecleanpw.com DO YOU HAVE LOOSE, HOLLOW OR BUCKLING TILES?Inject-A-Floor-System can help. Grout Cleaning/Staining, Marble Cleaning, Tile Repair. 941-893-8475 FIR S T C H O I C E C ABINET S Custom Cabinets LLC Kitchens, Baths, Custom Cabinets, Countertops, Hardwood, Laminate, Solid Surface. Commercial, Residental. 941-505-5570 GUTTERS 6Ž S eam l ess. Ken Violette, Inc. (941) 240-6699Lic.CGC#060662/Ins. HANDYMANHome repairs. 30+ yrs Exp. Call 941539-1694 J&JHANDYMANPainting, Pressure Washing & Much More!Over 40Years Experience & Satisified Customers Service with YOU in Mind. Reasonable, Reliable & Honest.Serving Englewood, Venice & Sarasota AreasLARGERORSMALLERPROJECTS, COMMERCIAL& RESIDENTIALLICENSED& FULLYINSUREDCALLJOECHIMINIELLO(941) 525-7967 Johns Rescreening & Handyman Service Pressure Washing: Pool Decks, Driveways! No Job To Small, Free EstimatesLic9341./Ins.941-883-1381 MOTTERNIZED LLC Home Services Specialist *All Home Repairs *Custom Built Cabinets, Bookcases & Closet Systems. ALL WORK GUARANTEED Please Call or Text Steve 941-661-8318 FREE Estimates Lic & Ins ROOF CLEANING LOW PRESSURE LOW CHEMICAL 941-468-2744WWW.COMPLETECLEANPW.COMALLWORKPERFORMEDBYSTATECERT. ROOFINGCONTRACTOR StormTwisters Hurricane ShuttersShuttersUp.Today Roll Down Shutters Accordian Shutters Clear Hurricane Panels Hurricane Screens Bahama Shutters 941-626-8200 *A DIVISIONOFBAYBRIDGEHOMESLic#CBC1254261 TILE Remodel, Baths, Floors. Your Tile or Mine. 941-625-5186 Lic.#AAA006387 5107 IRRIGATION C HARL O TTE IRRI G ATI O N Inc. Ask about Summer Specials. 941-830-4102 AAA-18-00009 5108 JUNK REMOVAL MOVE IT JUNK REMOVAL Got Junk? We like to Move It, Move It! 941-803-4959 YOUR ARMY LOGISTICS JUNKREMOVAL MOVINGSERVICE FORECLOSURECLEANUPCLEANING HAULING RENTALDUMPSTER941-456-2120 5110 LAWN/GARDEN & TREE A N OCC UPATI O NAL LI C EN SE may be required by the Cit y and/or County. Please call th e appropriate occupational licens ing bureau to verify A JAMI SO N TREE S ERVI C E Complete & Professional 15% Sr Discount! FREEEST. LIC. & INSUREDENGL941-475-6611ORN. PORT941-423-0020 SERVINGCHARLOTTEANDSARASOTAFOROVER20 YEARS.JAMISON-TREESERVICEINC.COM A PLUS LAWN CARE LLC Commercial & Residental Landscaping & Maintenance 941-769-7261 Lic & Insured A FF O RDABLE LAWN C ARE Flat Rates from Bradenton to Punta Gorda. FREE Estimates. 941-706-5569 Lic. & Ins. 5110 LAWN/GARDEN & TREE ALTMANTREESERVICE Tree Trimming, Removal, Stump Grinding. Lic & Ins. Call Mike Altman 941-268-7582 AMERICAN IRRIGATIONCall 941-587-2027 FREE ESTIMATES!!! Licensed & Insured Charlotte Co. lic#AAA-1100010. Serving Charlotte and Sarasota Counties LBS TOTAL LAWN & LANDSCAPING SVCS Mowing, Trim Hedges, Mulching, Etc. Serving Nokomis, Osprey, Laurel, North Port, Venice & Englewood. Call Today for a FREE Estimate 941-302-2244 Lic/Ins 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 DAVID J SHEPARD, JR.,PAVERREPAIRS, INSTALLA-TIONS, SEALING& PRESSUREWASHING!941-627-6954 OR941-456-6953 LIC# RR282811062 DP`s ABILITY TREE SERVICE Removals, Stump Grinding, Palm Trimming, Shaping, Oaks Thinned & Raised Up. 19 Yrs. Exp. Free Estimates! 941-889-8147 Lic#00000192 & Insured. NEEDCASH? EXACT LAWN MOWING LLC NOW ACCEPTING New Accounts in Engl., Rotonda, SGC & PCWETAKEPRIDE INALLOURLAWNS!Reliable & Dependable. Lic & insured.Call 303-475-8300 FLORIDA TREE INC .Tree Trimming & Removal Stump Grinding Lawn Service Bucket Service 941-613-3613 pcftree.comLic./Ins. GENERAL LAWN & Landscape services. (941)-426-7844 Wright & Son Landscaping Inc J RIZ TREESERVICESComplete Tree & Palm Service. SPECIALIZING IN DANGEROUS TREE REMOVAL.Servicing all Charlotte & Sarasota Counties FREE ESTIMATES 941-306-7532 Lic & Ins MATHEWS TREE SERVICE Specializes in Dangerous Limb & Tree Removals941-303-3252Full Service Tree Care Quality Lawn Care Storm Damage Clean -Up Tree & Limb Removal N O W A C C E P T I N G N E W L A W N A C C O U N T S 9 4 1 4 6 8 4 3 7 2 ISA Certified Arborist John Cannon FL-6444A South Sarasota & Charlotte Co. RAINSCAPE INC,Irrigation, Maintenance, Repair, Installation. Monthly Maintenance starts at $40. FREE ESTIMATES 941-888-2988 S ANDEFUR S -H O ME & TREE Maintenance Tree trimming, removal. We do it all!License/Insured941-484-6042 TERRY SOWERS WINDOW CLEANING Lawn Mowing, Trimming, Landscaping. Servicing All Areas. Per Cut or Contract. Call (941)-628-0751 Treemendous Tree, Inc. Certified Arborist Tree Removal Stump Grinding Lic./Insured Shrub & Tree Nursey CALL TODAY! 941-426-8983 www.northporttree.com FL-6444 A Treemendous Tree, Inc. NURSERY PINEAPPLE PLANTS fruiting $30/ea SNOW QUEEN HIBISCUS 7 gal $20.00 NICE MANY OTHER SHRUBS AVAILABLESTOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A 5110 LAWN/GARDEN & TREE WENDELL ALBRITTON TREE SERVICE VERY AFFORDABLE Will Work with you!! 941-763-5042 Lic & Insured! 5121 MARINE REPAIR CAPTAIN RONS MARINE CONSTRUCTION Seawalls, Docks, Pilings, Boat Lifts. 941-637-1128 Lic# CRC1328423 & Insured. 5130 MOVING/HAULING ALL TYPES OF CLEAN UPS! Same Day Service! 24 Hrs. a Day! 941-764-0982 or 941-883-1231 ODYSSEY MOVERS Your Journey Begins With Us! Licensed & Insured.941-803-4959Lic. # 2539 ROBS ON THEMOVE i nc. Moving and Delivery Honest, Reliable, Courteous! Great Rates! 941-237-1823 S KIP S M O VIN G Local & Long Distance. 1 Item or Whole House! 941-766-1740 Reg.# IM1142 Lic./Ins. 5140 PAINTING/ WALLPAPERING Best Prices -Quality Job Best Coast Painting and Pressure Washing Residential/Commercial 10% Off With Ad! 941-815-8184 AAA00101254 STEVENS CUSTOM PAINTINGRes/Comm. Int/Ext FREE EST. Lic. & Ins. 941-255-3834 BEST PRICINGCALLNOWTOLOCKINANAMAZINGBANGFORYOURBUCKFROMASEASONEDPAINTER941-468-2660AAA0010126630 YEARSEXP. LIC/INSURED FORMERFIREFIGHTER LARRY ESPOSITO PAINTING INC Its Not What We Do, Its How We Do It!ŽFree Estimates, 941-764-1171 Lic & Insured AAA007825 Nathan Dewey Painting CoCommercial & Residental Interior & Exterior Pressure washing Handyman Services Free Estimates ~ Prompt Service941-484-4576 nathandeweypainting.com SUPERIOR PAINTING, INC. Full Spray Shop 941-474-9091Lic # AAA009837 SWEENEY`S PAINTING INC.Pressure Cleaning MildewTreatment Painting Interior & Exterior Free Estimates Sr. Discounts 941-916-1024 Lic# AAA0010702 We Do It A Shade Better! LARRY BATES PAINTING Free Estimates Locally Owned & Operated Nominated Best Painter Of The Year in 2016! 941-625-1226Lic/Ins #RRR0002261 5160 PLUMBING LARRY` S PLUMBIN G Re Pipes (Most in 1 Day) Beat An y Estimate Complete Servic e 941-484-5796 Lic.#CFC1425943 MASTER PLUMBER SEMI-RETIRED, REASONABLERATES. LICENSEDANDINSURED. 904-735-5097 CFC1429017 5180 PRESSURE CLEANING BAILEY S PRE SS URE CLEANING Complete Exterior House Painting! Call 941-497-1736 FULL HOUSE PRESSURE WASHINGRates Starting At: Tile Roofs $150 Houses $65 Pool Cage/Decks $65 Driveways Exterior Painting, Pool Deck Coatings AND MORE!! 941-451-7550 Lic./Ins MR. PRESSURE CLEANINGSAFE, NO PRESSUREROOF CLEANING941-257-8624Mr.Pressurecleaning.com Fully Lic & Insured 5184 SCREENING ALL ABOUT ALUMINUM & SCREEN: Rescreen & new. 941-876-4779 wescreenflorida.comLic# SA37, AL0511993X 5184 SCREENING BREEZE THRU RESCREEN LLC Mosquitos congering near you? We have you covered! Call Today for your FREE Estimate. 941-661-7897 Lic./Ins. RESCREENING by NORTHSTAR Free Estimates. 941-725-7599 Lic# CC20597 & Insured Southwest RescreenComplete Rescreening: $1,395. (up to 1,500 SF)941-465-2318Free Estimates! We Accept All Major Credit CardsLic./Ins. T urnyou r trashinto cash! Advertise youryard sa l e! 5185 ROOFING COMPLETE ROOFING SOLUTIONS OF FLORIDA Reroofing and Repairs Free Estimates All Work Guaranteed George M. Schwartz Jr. Owner 941-961-8263 Lic # CCC1325750 EXPERT ROOF REPAIRS at Prices you can AFFORD!! 2 YEARS UNLIMITED Guarantee on leaks. Call Roger 941-661-2020 Licensed and Insured LEONARDSROOFING&INSULATIONINC.FAMILYOWNED&OPERATED SINCE1969Shingle, Tile, Built-Up, SinglePly, Metal, Full Carpentry, Service AvailableSARASOTA COUNTY ONLY!Reagan Leonard 941-488-7478LIC# RC0066574 PAUL DEAO ROOFING PROTECTINGYOURBIGGESTINVESTMENT. 22 YRSEXP. 941-441-8943 LIC#1329187 Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! ROOF LEAK PATROL, INC. RESIDENTIAL/COMMERCIAL Repairs, Reroof, Carpentry, etc... 35 yrs exp. Lic/insured#RCA065387941-474-ROOF (7663) www.RoofLeakPatrol.com T O M J O Y C E R O O F I N G H U G E * S P E C I A L S * 4 5 Y e a r s o f Q u a l i t y W o r k a n d E x p e r i e n c e 9 4 1 4 8 4 9 8 0 4 9 4 1 4 2 9 1 8 0 0 lic#1325725 941-483-4630ShinglesSlats MetalTileRepairs Old Roof Removal OurSpecialty Full CarpentryFree EstimatesLic.# CCC068184 Fully Insured 5225 WINDOW CLEANING Window Cleaning,RESIDENTIAL& COMMERCIAL WINDOWCLEANINGPRESSUREWASHING1 0 % O F F P : 9 4 1 9 7 9 1 6 5 4 LIC/INSURED 5230 MISCELLANEOUS Clean Your Dryer before it Catches on Fire! Special Rates for Multiple ClientsAffordable, Lic & Insured. Roger P Frechette Sr. 941-661-2020 6000 MERCHANDISE GARAGE SALES 6001Arcadia 6002Lake Suzy 6003Deep Creek 6004Port Charlotte 6005Punta Gorda 6006North Port 6007Englewood 6008Rotonda 6009Gulf Cove 6010S. Gulf Cove 6011S. Venice 6012 Venice 6013 Nokomis/Osprey 6014 Garage Sales 6015Flea Market 6020Auctions MERCHANDISE 6013 Moving Sales 6025Arts & Crafts 6027Dolls 6030Household Goods6035 Furniture 6038 Electronics 6040TV/Stereo/Radio6060Computer Equip6065Clothing/Jewelry/ Accessories6070Antiques & Collectibles 6075Fruits/Veges 6090Musical 6095Medical 6100Health/Beauty 6110 Trees & Plants 6120Baby Items6125Golf Accessories6128Exercise/Fitness6130Sporting Goods 6131 Firearms6132 Firearm Access. 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 6003 DEEP CREEK GARAGE SALES FRI .SUN 9 : 00 1 : 00 1066 Melville RD Deep Creek. MOVING, Everything MUST GO!! Classified=Sales 6004 PORT CHARLOTTE GARAGE SALES FRI &SAT 9-12 4114 KINNEY ST, 33948 MOVING SALEFurniture, Alum. Patio table & chairs, Wicker, Household Goods, Too much to list. SAT 11AM 4PM 13662 Allamanda Cir. (776 to 7 71 toward Boca Grande, Lef t on Keyston, Right on Zorn, Right on Allamanda) MOVINGFurniture, Antique chairs, china, bookcase/desk, more. EVERYTHING MUST GO! 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 6008 ROTONDA AREA GARAGE SALES FRI 8AM-2PM SAT 8AM-? 231 ANNAPOLIS LANE ROTONDA, 33947COMPLETE CONTENTS OF TWO BEDROOM HOME.NEWQUEENADJUSTABLEBED, RIDINGLAWNMOWER, CUTE FURNITURE, KITCHENITEMS,MUCHMORE. BYESTATESALESSPECIALISTSB. MOYERMAN& DEEROE941-475-6273 FRIS AT. 8 AM-1PM 1 99 Rotonda Blvd West Blvd. Nautical, Furniture, Household, MUCH MORE!! Come & See!!

PAGE 18

Page 18 E/N/C www.yoursun.com The Sun / Thursday, June 14, 2018 8CLASSIFIEDS 6020 AUCTIONS BAR S T OO L S (2) G ray leather chairs. Hgt. 33Ž undercounter. $40 941-697-1469 COO LER 1upright handle 1 side handles $10 941-429-1573 JACK ROBILLARD, Auctioneers & Appraisers Robillardauctioneers.com (941)-575-9758 T OO L B O X HU S KY 5 2 Ž 9 drawer Newer black $300 515-745-1535 TWINBED S white Light headed brand Lighted headboards $350 515-745-1535 6025 ARTS AND CRAFTS A RT EA S EL C ezanne f ree standing tripod,wood, good con dition $50, OBO 941-426-0825 ART SUPPLIES water co l or 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 F O LK ART L G G rouper Fish Handmade Copper Double sided $200, OBO 941-629-6429 S EW S TEADY BA G f or ART or SEWING Like new. $69 239-410-5717 6030 HOUSEHOLD GOODS A IR CO MF O RT Air Mattress / Foundation King Looks like new. $225, OBO 941-485-0681 A REA RU G 5 x 7 Tan 4 di ff erent shades good condition and quality $50 941-697-0940 ASIAN LAMPS f our n i ce ta bl e lamps $10 941-426-0825 BATHR OO M SC ALE taylor mfg.lg. scale.ex. cond. $25 941-235-2203 BED FULL s i ze b ox spr i ng ,a d j ustable metal frame w/wheels $25 941-214-8188 BIKE WESLO EXERCISE BIKE E/C $95, OBO 941-743-0399 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 BREADMA C HINE Panasonic Bakery Machine W/B $45, OBO 941-743-0399 C ALPHAL O N UTEN S IL S 6 different available. $10 each $10 941-743-0399 C HINA 83 P C serves 1 2 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 DOLPHIN PICTURE E xce ll ent and signed. $95 941-743-0399 D O LPHIN S PI C TURE 45/ 990 BEAUTIFUL PIC AVAILABLE $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 MIRROR h an d ma d e 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 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. O VENKENM O RE also have microwave oven & old fridge cheap $50 941-445-5619 PICTURE FRAME R oom Di v id er Light wood Holds 15 photos $75 941-613-2854 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 6030 HOUSEHOLD GOODS TV 52Ž SAMSUNG $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 6 WOOD Sh e l v i ng U n i t 5 Shelves Good Condition $25 941-244-7830 BED 1 T w i n, T ommy B a h ama white Headboard $70 Like new!; 941-661-2667 BED KING Si ze, M attress, & Frame. $400 941-441-6366 MATTRESS & BOX QUEEN $175 ALSO HAVE KING 941-629-5550 BEDR OO M S ET TWIN WHITE B/S MATT DRESSER MIRROR END TBL $225 941-202-9172 C HAIR C U S HI O N S new 21X21X4 in Riverwood $6 239-849-9815 C HINA C ABINET all natural wood/glass 54X17X8 delivery available $200 941-275-5837 COC KTAIL TABLE Round, Medium Brown Color, All Wood $40 941-257-5500 CO FFEE/ S IDE TABLE S(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 COUCH TOMMY BAHAMA 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 S ET, TALL wrought iron 30Ž table+2 fabric chairs like new $200 941-307-9211 DININ G S ET 4 8 Ž mahogany table top 4 metal frame black chairs $125 941-275-5837 DINING SET 54Ž g l ass top on column+4 fabric upholstered chairs $200 941-307-9211 DININ G S ET PATI O 44X44X 29 glass table 4 metal cushioned chairs $100 941-275-5837 FILIN G C ABINET 4 Drawer Solid Red Oak 21 x 24.5 x 54.5 $350 941-460-9540 HUT C H ANDTable S et Ethan Allen, 4 chairs, leaves, nutmeg $ 100 941-575-7134 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 QUEEN BEAU TYREST & 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 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 R OC KER NI C H O L S stone. solid maple. ex.cond $125 941-235-2203 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 SLEEPER COUCH fl ora l d esign 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 TABLE 41ŽX 5 8 Ž w//1 8 Žlea f like new $0 941-488-5595 VANITY DRESSER w i t h Mi rror Dark Brown 18Ž W x 32Ž H x 14Ž D $110 941-460-9540 6038 ELECTRONICS 2 WAY RADIO MOTOROLA 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 6038 ELECTRONICS O NKY O TX930 Tuner/Amp Leave Message $50 941-286-8222 PS3 CONTROLLER 4 games.far cry gt 4 & 6 $80 941-235-2203 6040 TV/STEREO/RADIO TV 14Ž PANA SO NI C WITH VCR, GOOD FOR RVS $35 941-257-5500 TV CO N SO LE 300 new.dark wood glass doors.new. $85 941-235-2203 TV S TAND Folding 3 shel f 16x42x21 Built in USB charger $100 941-613-2854 6060 COMPUTER EQUIPMENT CO MPUTER DE S K T O P 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 MEN S RIN G elec. blue topaz. size 12 tcw 2.65 cts $65 941-554-2140 MEN S S HIRT S & PANT S almost new-many to choose each $2. to $3 941-639-1517 MINK S T O LE Beauti f ul $ 15 0 941-875-8319 RIN G S M O KEY Q UARTZ and white topaz mens tcw 7.4 cts size 9 $60 941-554-2140 SHOES womans sz 5 new i n 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 COA mint $75, OBO 941-697-0501 20 C IR C U S Items 1 960 s,7 0 s Tix Posters most at $5 thru $15 941-676-0437 ALWAYS BUYING ANTIQUES, ART, SILVER NEW ENGLAND ANTIQUES (941) 639-9338 BAR MIRR O R S Vintage Man Cave beer & wine starting & 20 $20 941-214-8188 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 CO MI C B OO K S a great vintage selection from the 1970s 80s & beyond ea $2 941-474-1776 DEPRE SS I O N G LA SS collection of pink depression glass $250 941-391-6090 FARM TOOLS P r i m i t i ve Sickle,Scythe & Buck saw vintage $50 941-214-8188 GOLD COIN $5 I n di an 1911 $460 781-956-8891 HARRY POTTER J ac k et U n i versal Studios, NEW $30 863-4945918 HUMMEL & R O YAL D O ULT O N FIGURINES mint, vintage estate pcs ea. $80 941-639-1517 LI C EN S E PLATE S singles & pairs 50s ,60s 70s starting @ 5 $5 941-214-8188 LP S VINTA G E vinyl S oul, Blues,country & more starting @ dollar $1 941-214-8188 MARILYN M O NR O E playing cards 1976 MINT sealed 2 deck set w/case $40 941-474-1776 NY MET S Jacket New MLB j acket $30 863-494-5918 OLD SHAEFER scr i pt pen pencil set cartridge gold tone gd cond $50, OBO 941-681-2316 PLATE S S P O DE 200 Anniversary Reticulated Cabinet floral print (2) ea $10 941-830-0524 PRE 1 982 C opper Pennies 60+LB @$3 per pound $180, OBO 941-769-3475 SILVER COINS u.s.s il ver co i ns $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 S TAR WAR S Darth Vader Metal, brand new, priced 69.99 $40, OBO 941-628-5293 S TAR WAR S R 2 -D 2 Metal, brand new, priced 59.99 $40, OBO 942-628-5293 STEINBACH NUTCRACKER 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 ELE C T. J O E WAL S H 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 6095 MEDICAL BED S IDE CO MM O DE O R SHOWER CHAIR LIKE NEW Each $25 941-268-8951 DELUXE WALKER S EAT storage breaks more orig 249 new $85 941-580-4460 KNEE SCOO TER Fat Tires Heavy Duty with Basket $100, OBO 941-769-3475 6095 MEDICAL RECLINER El ectr i c lif t c h a i r up/down sleep orig 1100 $349, OBO 941-580-4460 W HEEL C HAIR Heavy Duty $70; Walker 4 wheel w/ seat 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 W HEEL C HAIR S TANDARD Looks Like New $75 941-268-8951 6100 HEALTH/BEAUTY 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 BUTTERFLY NE C TAR TREAT S CHAYA, PAGODA, CASSIA, CORAL $8 941-258-2016 PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! 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 G R O UND CO VER shade, purpl/grn stripe. MASSIVE specimen! $10 941-258-2016 Treemendous Tree, Inc. NURSERYHUGE PINEAPPLE PLANTSw/ lots of fruit 2 for $50/ea MANY OTHERS AVAILABLE!STOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A Treemendous Tree, Inc. NURSERY HUGEPINEAPPLE PLANTS fruiting 2 for $50/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 GOLF CLUBS ASST S ome l e f t hand EACH $2 941-268-8951 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 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 REB O UNDER MINI TRAMP O LINE 3ft round nice shape, price firm $15 941-493-3851 REB O UNDER MINI TRAMP O LINE THIS IS SOLD NOW CANCEL AD $15 941-493-3851 SC HWINN AIRDYNE excellent condition $125, 941-697-7967 6130 SPORTING GOODS B O AT C HAIR Brand new boat chair. 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 6130 SPORTING GOODS KNEE BOARD HO Ed ge \ Pro w/carry case Very Nice! $145 941-493-3851 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 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. REVOLVERS : S&W 357 ss 686 $625; Ruger .357 ss $625; .17 HMR; .32 Mag. LONGS; Rem 700 Law .308 $550; Marlin .22 L S LR $180; Stevens .30-06 $240. Trades?? 941-235-2500 W ANTED TOBUY: Savage Model 110C, Bolt action 243 cal. 941-698-1948 after 1pm 6132FIREARMS ACCESSORIES GUN SAFE h o ld s 20 r ifl es. $500/obo 941-626-9251 6133 HUNTING & FISHING SUPPLIES B O AT E Q UIPMENT S ET 2 LIFE JACKETS FISHING NETS 2 pad dles chair $20 941-391-6377 FISHING POLES Ni ce se l ect i on 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 A DULT TRI C Y C LE 3 wheel bike, brand new, still in box! $275 941-524-1025 BIKE Adult. Nice selection o f quality great riding bikes each only $50 941-474-1776 BIKE RACK HITCH 1 1/4Ž f or 2 BIKES $50 941-268-8951 BIKE RALEI G H Record LTD, Mens, Thin Wheels, Like New! $145 941-257-5500 BIKE WESLO E xerc i se bik e Excellent Condition. Pic avail able $90 941-743-0399 C ANN O NDALE BI C Y C LE. mens. ultegra. 54cm. red. $450 941-235-2203 DAH O N F O LDIN G BIKE S (2) 20Ž Male and Females. $400 239-410-5717 HIIT C H BIKE RA C K Hollywood,Fits 2 to 4 bikes. $250 941-460-9540 TRI C Y C LE 3 WHEEL Joy Rider step through design tires are ex cellent $320 941-460-9540 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 6160 LAWN & GARDEN C HAIN S AW Jonserde Pro S p 49 ccs 16Ž bar & chain $85 941-214-8188 C HAIN S AW Poulan Pro 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, Sto w away $270 941-257-5500 LAWNMOWER 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 M O WER, MURRAY RIDER 11HP, 30Ž CUTNEWBATTER Y $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 S HED TAN $300 941-456-5999 W EED TRIMMER Echo curved shaft 21 ccs runs good $75 941-214-8188 6161OUTDOOR LIVING BB Q S ET S patula, Fork, and Tongs Stainless Steel $10 941-429-1573

PAGE 19

The Sun /Thursday, June 14, 2018 www.yoursun.com E/N/C Page 19 9CLASSIFIEDS 6161OUTDOOR LIVING B O AT LADDER Portable Aluminum-PVC 4-step. GC. $18, OBO 941-766-0637 PATI O S ET, 7Pc sage grn.alu frame,mesh fabric nice cond. $115 941-661-2667 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 CARPET PAD R e b oun d F oam 7/16Žx30sq yds,& 28-4ft carpet t ack strips $65 941-629-0326 HURRI C ANE PANNEL S steel, incl tracks and hardware. Vari ous sizes $2/ft 941-492-5910 HURRI C ANE S HUTTER S $2 $3 a foot. Good Cond. Various sizes $2, OBO 941-697-5996 6190 TOOLS/ MACHINERY AIR COMPRSSOR 5 5 HP Sears $250 515-745-1535 CERAMIC TILE WET SAW G OOD CONDITION $30 941-202-9172 DELTA P O WER MITRE S AW 10Ž $25 941-202-9172 GENERATOR C o l eman / P owermate, 6250W, Briggs & Stratton $400, OBO 941-766-7349 GENERATOR GENERAC 3500 watt. Runs. Used during hurricane. $175 941-600-3617 P O RT-A-P O WER $80 941-474-1776 POWER SAW a l most 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 TABLE SAW RIDGID TABLE SAW #TS 2424+EXTRAS. $200 941-637-7993 TILE CUTTER NEWER Q ep 14Ž $10 515-745-1535 TILE WET SAW QEP 650XT Newer $70 515-745-1535 WEED TRIMMER E c h o 21 cc  s gas curved shaft runs good $75 941-214-8188 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 proper 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 sold in Florida must be at least eight weeks old, have an official health certificate and proper shots, and be free of intestinal and external parasites. SHIH TSU : 13 w k tr i co l or male, unable to care for. $500 rehoming fee. 828-550-5771. YORKIE PUPPIES M a l e, R egistered, 8 weeks old, very small. 941-405-9301 6236 PET SUPPLIES & SERVICES CAT TOYS asst.o f toys tunne l .CAT LOVE DIFFERENT TOYS $10 941-391-6377 6250 APPLIANCES AC WINDOW UNIT INCLUDES HEAT$125. (941)763-4818 BLENDER Ki tc h en Aid w hi te $10 941-429-1573 FREEZER Ni ce, Whi te, $100 (941)763-4818 delivery avail. FRID G E WATER FILTER New Fits Whirlpool, Kenmore call for fitment $15 941-769-3475 KEURIG DELUXE co ff ee ma k er orig 359. latte cappicino expresso $85 941-580-4460 MICROWAVE 1 2 CF K enmore WT 1100 Watts LIKE NEW $75, OBO 941-408-7535 MICROWAVE SUNBEAM White 0.7cuft Like new $25 941-613-2854 REFRIDGERATOR GE w hi te, Top Freezer $250 (941)7634818 REFRI G ERAT O R ice maker New in the box, fits most units. $ 35 941-380-1311 6250 APPLIANCES REFRIGERATOR PERFECT FOR A DORM ROOM E/X $75 941-743-0399 S T O VE H O TP O INT-BLA C K Glass top & S.S. Good Condition. $100 941-697-1469 WASHER & DRYER Ni ce, White, $325. (941)763-4818 deliver y avail. 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 BED SIDE POTTY Lik e newvery solid-2 to choose from $10 941-445-5619 CARPET 8X11 BURGANDY GREEN FLORAL NO PETS EXC CD $75 941-202-9172 CONFEDERATE FLAG new-never flown-3x5 great shape $15 941-445-5619 FIREWOOD Split, Bundled, and ready for the firepit! Perfect for these cooler nights! Pine, Oak, Citrus 941-468-4372 KAYAK BLUE DAGGET ZYDECO 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 ORIOLES BATTING h e l met-tee shirts. Shirts like new. Size L $10, OBO 941-445-5619 RECORD COLLECTION includes album covers 5 0 cents each. Entire collection. 941-496-9252 WALKING STICKS b eaut if u l hand carved painted call for pics $25 941-426-0825 6265 FREE MERCHANDISE FREE PALM TREE 8f t. trun k i n ground now-healthy„you haul $0 941-473-1080 6270 WANTED TO BUY/TRADE BUYING SILVER COINS DIMES Thru SILVER DOLLARS. 941-626-7785 7000TRANSPORTATION 7020 BUICK 20 1 6 BUI C K C A SC ADA $27,990. SILVER, CONV., 4,987 MI. 855-280-4707 DLR 7030 CADILLAC 2010 CADILLAC DTS $5,800 55k mi, beige, sunroof, by owner 603-422-5834 2012 CADILLAC SRX $17,990. SILVER, NAV, 56K MI. 855-280-4707 DLR 2017 CADILLAC XT5 $29,911. BLACK, NAV, 49K MI. 855-280-4707 DLR Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! 2005 CADILLAC DEVILLE 81K MI. EXTRA CLEAN! MATTAS MOTORS 941-916-9222 DLR 7030 CADILLAC 1983 CADILLAC SEDAN DEVILLE 50K ORIGINAL MILES! A MUST SEE! MATTAS MOTORS 941-916-9222 DLR 7040 CHEVROLET 2012 CHEVY CAPTIVA SPORT $9,999.LT, Loaded, Nav, 58K Mi! 313-850-5887 Dlr 2014 CHEVY IMPALA $18,911. RED, LTZ, 46K MI. 855-280-4707 DLR 7050 CHRYSLER 2004 CHRYSLER PT CRUISER $4,954 LTD, Loaded, 40K Mi! Super Clean! 941-650-8715 Dlr 2008 CHRYSLER SEBRING $7,300 29,800 Original miles, SR. Owned 770-362-2824 2011 CHRYSLER 300 $8,000 obo V-6, Top of the Line. Runs Good! 93K Miles. Excellent Shape! 941-662-9213 2008 CHRYSLER SEBRING $8,700 Touring Conv, 58K Mi! Excellent Cond! 941-928-9581 2013 CHRYSLER 300M $13,990. WHITE, NAV, 70K MI. 855-280-4707 DLR 2009 CHRYSLER PT CRUISER 4 CYL. AUTO, 59K MILESMATTAS MOTORS 941-916-9222 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 7070 FORD 2009 FORD FOCUS $5 500 69K Miles, Red, Clean! 941-650-8715 Dlr 2012 FORD FOCUS SE $6,895. A/C, AM/FM/CD. Red. Nice Car! 941-650-8715 Dlr 2008 FORD EXPLORER $6,987. OXFORD WHITE, XLT, 144K MI 855-481-2060 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 20 15 F O RD FIE S TA S $9,950. Silver, 36 MPG. Nice Car! 313-850-5887 Dlr 2010 FORD EXPLORER $9,977. BLACK, XLT, 98K MI 855-481-2060 DLR 20 15 KIA SO UL $ 1 0 ,5 8 7. Black, 22K Miles, Hatchback. Clean! 313-850-5887 Dlr 2014 FORD FOCUS SE $10,805. Sharp! Black, 43K MIles! 313-850-5887 Dlr 20 14 T O Y O TA CO R O LLA L $11,884. Silver, Clean Car Fax! 48K Mi. 941-313-850-5887 Dlr 2014 FORD FUSION SE $12,969. Ruby Pearl Metallic. 40K Mi. 313-850-5887 Dlr 20 15 F O RD F OC U S S E $13,356. White, Auto Trans, 18K Miles. 313-850-5887 Dlr 2013 FORD EDGE $15,990. RED, SEL, 59K MI. 855-280-4707 DLR 2013 FORD F-350 $33,000 68K miles! 4x4 DRW Crew Cab XLT 172Ž WB Styleside 6.7L Diesel 6 speed auto trans camper package-5th wheel pkg 17Žalum wheels trailer tow pkg 616-617-6296 2018 CARGO CRAFT 8.5X24 CAR HAULER ONLY $5,750.00 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR 7070 FORD FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednes day ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 2009 F O RD F OC U S BLUE, SE, 147K MI 855-481-2060 DLR 200 5 F O RD MU S TAN G LX Convertible, Silver, Black Top, V6 941-650-8715 Dlr 7080 JEEP 20 14 JEEP G R. C HER O KEE $13,990. WHITE, LATUTUDE 67K MI 855-280-4707 DLR 2011 JEEP WRANGLER $22,500 Sahara unlimited 4x4 74k miles 941-548-8508 2016 JEEP COMPAS LATITUDE MATTAS MOTORS 941-916-9222 DLR 7090 LINCOLN 20 17 LIN CO LN CO NTINENTAL$36,990. TAN, SELECT, 11K MI. 855-280-4707 DLR 7100 MERCURY 1999 MERCURY GRANDMARQUIS $2,500 One Owner, Low Miles, Cold A/C Rides Great. Payment as low as $200 Month. 941-451-4557 dlr 2004 MERCURY GR MAR QUIS $5,338 GS, Clean, 70K Miles, Beige 941-650-8715 Dlr 7135 SATURN USED SATURN CARS & SUVs Starting at $1,800 & Up. Saturn Parts Available. Pro Power Auto Sales941-627-8822www.propowerauto.com 7148 BMW 2008 BMW M CLASS $12,477. BLACK, 3.5L, 76K MI 855-481-2060 DLR 20 1 6 BMW X1 $26,911. BLACK, 26K MI. 855-280-4707 DLR 2015 BMW 650I $47,900. BLACK, NAV, 40K MI. 855-280-4707 DLR 7160 HONDA 2006 H O NDA PIL O T, $7,477 DESERT ROCK, EX-L, 170K MI 855-481-2060 DLR 2008 HONDA FIT $7 877 SILVER METALLIC, SPORT, 84K MI 855-481-2060 DLR 2007 HONDA ELEMENT $8,877. ATOMIC BLUE, EX, 116K MI 855-481-2060 DLR 2008 HONDA CR V $8,977 TAFFETA WHITE, EX 137K MI 855-481-2060 DLR 20 1 0 H 0 NDA A CCO RD $9,477. METAL METALLIC, LX 80K MI 855-481-2060 DLR 2009 H O NDA A CCO RD, $9,987. BLUE PEARL, LX-P 95K MI 855-481-2060 DLR 2009 H O NDA C R-V, $11,477 BLUE METALLIC, EX-L 120K MI 855-481-2060 DLR 2015 HONDA ACCORD $18,990 BLACK, EX-L 32K MI 855-280-4707 DLR 2017 HONDA ACCORD $24,000 Coupe EXL V6 auto, leather sunroof 8,000 miles Call 850-420-8999 2009 HONDA CIVIC POLISHED METAL METALLIC 134K MI 855-481-2060 DLR 2008 HONDA ACCORD EX 95KMIMATTAS MOTORS 941-916-9222 DLR 7163 HYUNDAI 2007 HYUNDAI SANTA FE $5,987. DEEPWATER BLUE, 144K MI 855-481-2060 DLR 7163 HYUNDAI 2009 HYUNDAI TUCSON $8,977. BLACK, GLS, 83K MI 855-481-2060 DLR 2009 HYUNDAI SANTA FE $9,877. SLATE PEARL, LTD, 130K MI 855-481-2060 DLR 20 14 HYUNDAI SO NATA $12,990. RED, GLS, 58K MI 855-280-4707 DLR 2013 HYUNDAI SANTE FE $16,990. WHITE, NAV, 67K MI 855-280-4707 DLR 2007 HYUNDAI SANTE FE SE ABSOLUTELY GORGEOUS! MATTAS MOTORS 941-916-9222 DLR 7177 KIA 2011 KIA SPORTAGE $6,995. Grey. Runs Great! 941-650-8715 Dlr 20 1 0 KIA SO UL $9,977. MOLTEN 25K MI 855-481-2060 DLR 20 17 KIA F O RTE LX $12,916.Cream Puff, 18K Miles. 313-850-5887 Dlr 20 1 3 KIA O PTIMA S X $14,019 4D Sedan White 62,857 mi 844-467-9558 dlr 20 11 KIA SO UL PLU S 4 CYL. AUTO, EXTRA CLEAN. MATTAS MOTORS 941-916-9222 DLR 7178 LEXUS 2007 LEXUS ES 350 $10,987 RUBY RED METALLIC 74K MI 855-481-2060 DLR 2003 LEXUS SC 430 $18,990. WHITE, NAV, 37K MI. 855-280-4707 DLR 2015 LEXUS CT 200H $21,990. AGATE, CERT, 31K MI. 855-280-4707 DLR 2013 LEXUS ES 350 $22,990. SATIN, CERT, NAV 34K MI. 855-280-4707 DLR 2012 LEXUS LS 460 $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 2010 LEXUS RX 350 $30,990. BLUE, 59K MI. 855-280-4707 DLR 20 15 LEXU S GS 3 5 0 $31,911. BLACK, CERT, NAV 32K MI. 855-280-4707 DLR 2016 LEXUS ES 350 $34,911. BLACK, CERT, NAV 17K MI. 855-280-4707 DLR 2015 LEXUS RX 350 $34,990. RED, CERT, NAV, 11K MI. 855-280-4707 DLR 7190 MERCEDES 2007 MERCEDES SLK CLASS $14,877. MARS RED, 3.0L 42K MI 855-481-2060 DLR 2011 MERCEDES-BENZ S5504M $26,990. WHITE, NAV, 75K MI. 855-280-4707 DLR 20 14 MERCEDES-BENZ S 55 0 $53,990. WHITE, NAV, 43K MI. 855-280-4707 DLR 7192 MINI COOPER 2002 MINI COOPER $2,500 Silver/Black w/ sunroof & shade. Runs great New tires. 585-301-6133 7200 NISSAN 2014 NISSAN ALTIMA S $9,850. White, 2.5, 4 Cyl., 75K Mi. 313-850-5887 Dlr 2008 NI SS AN VER S A S L 4DR. SEDAN62KMIMATTAS MOTORS 941-916-9222 DLR 7205 SPORTS CARS 2011 PORSCHE BOXSTER $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 SAAB 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 2006 T O Y O TA C AMRY $4,977. GRAY, LE, 209K MI 855-481-2060 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 TOYOTA CAMRY SOLARA $7,987. SUPER RED V, SLE, 121K MI 855-481-2060 DLR 7210 TOYOTA 2007 TOYOTA PRIUS $8,477. BLUE, 96K MI 855-481-2060 DLR 20 1 2 T O Y O TA PRIU S V $13,990.GRAY, 56K MI. 855-280-4707 DLR 20 11 T O Y O TA AVAL O N $13,990. BLUE, 55K MI. 855-280-4707 DLR 20 15 T O Y O TA S IENNA $25,990. BLACK, XLE, 30K MI. 855-280-4707 DLR 20 15 T O Y O TA TUNDRA $35,990. GRAY, LTD, 4X4, 35K MI. 855-280-4707 DLR 7220 VOLKSWAGEN 2014 VOLKSWAGEN JETTA $12,906 2.0L TDI Value 77,071 mi 844-467-9558 dlr 2014 VOLKSWAGEN JETTA $12,906 2.0L TDI Value 77,071 mi 844-467-9558 dlr 2012 VW JETTA S 62K MI MATTAS MOTORS 941-916-9222 DLR 7250 ANTIQUES/ COLLECTIBLES 1983 CADILLAC SEDAN DEVILLE 50K ORIGINAL MILES! A MUST SEE! MATTAS MOTORS 941-916-9222 DLR 1948 CHRYSLER NEW YORKER SUICIDE DOORS, 350-350, DAILY DIRVER $7900/OBO 941-220-9394 7260 AUTOS WANTED W E BUY CARS & PICK UPS RUNNING OR NOT! $400 CASH + UP Frank 941-276-0204 BEST $$ FOR JUNKERS 7 Days, FAST PICKUP941-286-3122, 623-5550 WE BUY & PICK UP JUNK CARS 941-661-1928 CASHFOR ALL TRUCKS & CARS ANY COND RUNNING OR NOT. (352)-342-7037 7270 AUTO PARTS/ ACCESSORIES RHINO RAMPS (2) auto / truc k black polymer, non-skid, 12x36, exec cond $20 941-697-0501 HOLLEY VALVE C overs Aluminum finned Holley $125 941-629-6429 CORVETTE FACTORY Corvette Aluminum finned Valve Covers $150 941-629-6429 BI G BL OC K C HEVY 454 ci Cylinder heads oval port 70`s $300 941-629-6429 3 6 LITER eng i ne cover V 6 V V T Direct Injection $25 863-494 5918 7290 VANS 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 2010 CHRYSLER T&C $13,987. WHITE GOLD, LTD, 63K MI 855-481-2060 DLR 2015 DODGE G ran d C aravan W HEELCHAIR Van, 10Ž lowered floor & ramp. 941-870-4325 2008 C HRY S LER T O WN & COUNTRY LIMITED MATTAS MOTORS 941-916-9222 DLR 7300 TRUCKS/ PICK-UPS 1996 FORD RANGER XLT $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 2016 FORD F 150 $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 2016 TOYOTA 4 RUNNER $32,990 WHITE, NAV, 20K MI. 855-280-4707 DLR

PAGE 20

Page 20 E/N/C www.yoursun.com The Sun / Thursday, June 14, 2018 10 7305 SPORT UTILITY/ VEHICLES 2006 F O RD EXPL O RER XLT 82K MILES MATTAS MOTORS 941-916-9222 DLR 7330 BOATS-POWERED 10 1987 DOLPHIN FUNBOAT, Boat & Trailer totally restored. $2,100 FIRM 941-623-2797 7338 MARINE SUPPLY & EQUIP. ANCHOR LINE 125 1/2Ž 3 strand $40 941-697-0940 G ARMIN PL O TTER G P S MAP 441s $90, OBO 941-380-1856 BOAT LIFT : El evator b oat lif t $500 941-539-4178 O UTB O ARD M O T O R Li f t ( Davit ) SS Hoist with tackle. Like new $175 941-697-0940 ELE C ADAPTER single pigtail 20A Male to 30A Female $40 941-697-0940 B O AT CO VER 1 6  CC Triton Blue fits 90Ž wide $100 941-356-6305 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/ Tail gate. 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 C AR GO C RAFT ENCLOSED TRAILERS JUST ARRIVED FROM 8 TO 20 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR 120Ž TRAILERS CARGO ENCLOSED DUMP UTILITY EQUIPMENT SKIDSTEER. PARTS-SERVICETRADESWELCOME. FINANCINGAVAILABLE. 941-575-2214WEBUYTRAILERS, CARS& TRUCKS.ROYS TRAILER COUNTRY 4760 TAYLOR RD., P.G. 7360 CYCLES/MOPEDS/ SCOOTERS SCOOTER 2007 SC 250cc 4000 MI, Runs great. 80/mpg, $1,200/OBO 239-309-4090 HARBOR SCOOTERS for all your scooter needs... 3315 Tamiami Trl. PG We Repair Scooters too! 941-347-8705 SALES SERVICE PARTS HarborScooters.net BOSS HOSS 57 Ch evy, 400 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 7370 CAMPERS/ TRAVEL TRAILERS CLASS BSLARGEST DEALER IN USAFamily owned/operated GERZENYS R.V. WORLD2110 US 41, Nokomis I-75 Exit 195 (941) 202-6422 F i n d i t i n t h e C l a s s i f i e d s BODY SHOPMotor Home, Trailer Truck & Auto Scratch & Dent to Full Body PaintFree EstimatesGERZENYS RV WORLD 2110 US 41, NOKOMIS (941) 966-5335 7380 MOTOR HOMES / RVs WANTED All M otor Homes, TTs, 5th wheels,& Diesel trucks. CASH paidon the spot for quick sale. Any Condition! Low or High Value. 954-789-7530 TURN YOUR RV INTO CASH!Sell it! Consign it! Trade it!NOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 WWW.RVWORLDINC.COM TRAILERS/5TH WHEELS TOY HAULERS/ SLIDE INS Top Brands Best PricesNOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 WWW.RVWORLDINC.COM RV HOTLINE 1-877-684-5132 OVER 800 RVS IN STOCK! *SALES *SERVICE *PARTS *BODYFAMILYOWNEDAND OPERATEDGERZENYS RV WORLD2110 US41, NOKOMISI-75 EXIT195 941-202-6422 NEAROSCARSCHERERSTATEPARK WWW.RVWORLDINC.COM 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 716-583-0951LOCAL 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. ALLSTAR PROFILES: LUCIUS FOXFox aims to be Bahamas bestPORT CHARLOTTE … Growing up in the Bahamas, Lucius Fox didnt really have anyone from his home country to show him a successful path to the Major Leagues. According to Baseball Reference, only seven players hailing from the Bahamas have ever made it to The Show. The 20-year-old Fox is only old enough to remember one of them: Antoan Richardson. Fans of the New York Yankees wont soon forget Derek Jeters walk-off hit in his “nal game at Yankee Stadium. For baseball fans from the Bahamas, its something they wont forget, either. He scored Derek Jeters “nal run,Ž Fox said of Richardson.ŽThat was a huge moment for us in the Bahamas to actually see that on TV.Ž Fox is currently a shortstop for the Charlotte Stone Crabs and hes putting together a 2018 campaign worthy of his recent nomination to Saturdays all-star game in Tampa. He has big dreams beyond just what he can accomplish on the “eld, and hes aware his successes can have an impact on his home country. I want to play in the Major Leagues for 18-plus years,Ž Fox said. I want to win a World Series. I want to win an MVP. I just want to be the best player and also open doors for the kids in the Bahamas. Weve never had a guy to really stick in the majors and have a huge impact. So, Im trying to be the “rst to do that and show them its possible.Ž Dreams have already been coming true for the Tampa Bay Rays No. 6 prospect. Fox was part of last seasons MLB all-star weekend when he played in the 2017 Futures Game. He went 0-for-2 with an RBI in that game, but the experience itself provided him with a window into the future. (I enjoyed) just being surrounded by the top players in the minor leagues and the atmosphere of Marlins Park,Ž Fox said. There were cameras everywhere. There was a lot of media. Just talking to different guys and picking their brain. It was almost like being in the big leagues for a day. It was a blessing and a dream come true. I always watched the Futures Game on TV with my dad and just dreaming about being there one day. Actually getting the invitation last year has to be the highlight of my career so far.Ž He also had the chance to be a baseball enthusiast bringing a new dimension to his being a fan. The best thing that happened besides the game was going to the home run derby,Ž Fox said. I had always watched it on TV with my family. Seeing it live was so different. The atmosphere was crazy. I was sitting in left “eld and a lot of home runs were ”ying over my head. In case youre wondering: he didnt catch any home runs that night. However, the middle in“elder has been catching eyes with his performance as a member of the Stone Crabs this season. The switch-hitting shortstop was called up to Charlotte in the middle of last season, and didnt enjoy the same success he had in Low-A. In 30 games with the Stone Crabs in 2017, Fox hit .235, but did manage to draw 12 walks to just three strikeouts. Its been completely different this season. So far in 51 games, Fox is hitting .297 with nine doubles, 18 RBI and 12 stolen bases. Hes an athlete,Ž Stone Crabs manager Reinaldo Ruiz said. Hes not afraid. He has an idea of how to steal. Hes come a long way and hes talented.Ž Ruiz agrees with what Fox believes he can accomplish. I think he can do the same things hes doing right now (in the majors),Ž Ruiz said. He can put a lot of pressure on the in“eld when he hits a ground ball and hes going to put a lot of pressure on them any time hes on base.Ž If Ruiz is correct, it appears as if its only a matter of time until Fox can become the kind of player that future generations of Bahamians can look to as a role model.By BRYAN LEVINESPORTS WRITER SUN FILE PHOTOS BY TOM ONEILLCharlotte Stone Crabs shortstop Lucius Fox was recently nominated to the all-star team, which will be played on Saturday in Tampa. Charlotte Stone Crabs shortstop Lucius Fox rounds the bases earlier this season. Charlotte Stone Crabs all-star shortstop Lucius Fox is hitting .297 with nine doubles, 18 RBI and 12 stolen bases this season. LOCAL SPORTS CALENDARSAILINGEnglewood 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. 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 teambuilding activiites and skills competitions.

PAGE 21

The News Wire Thursday, June 14, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER New Yellowstone National Park superintendent is namedSee page 3 SANTIAGO, Chile „ Police and prosecutors raided Roman Catholic Church of“ces in two Chilean cities Wednesday looking for “les, investigative reports and documents related to a sex abuse scandal that has damaged the clergys reputation in the South American country. The surprise raids targeted the headquarters of Santiagos Ecclesiastical Court and the bishops of“ce in Rancagua in the OHiggins region, where 14 priests are accused of having had sexual relations with minors. In Chile, we are all subject to common justice,Ž said prosecutor Emiliano Arias, who led the raid in Santiago. Cardinal Ricardo Ezzati, the archbishop of Santiago, said church of“cials gave the prosecutor all the requested documentation.Ž He added that they are available to cooperate with the civilian justice system in all that is required.Ž In May, all of Chiles 30-plus active bishops offered to quit over their collective guilt in failing to protect Chiles children from priests who raped, groped and molested them. Wednesdays raids came as two leading Vatican investigators „ Archbishop Charles Scicluna and Spanish Monsignor Jordi Bertomeu „ are in Chile to investigate the sexual abuse of minors committed by clergy. Scicluna and Bertomeu earlier put together a 2,300page report that prompted Pope Francis to realize he had misjudged the Chilean situation. On Monday, Francis began purging Chiles Catholic hierarchy over the avalanche of sex abuse and cover-up cases, starting with accepting the resignations of the bishop at the center of the scandal and two others. More heads were expected to roll. A Vatican statement Monday said Francis had accepted the resignations of Bishop Juan Barros of Osorno, WASHINGTON „ Dont cross President Donald Trump. Thats the lesson many Republicans are drawing from Rep. Mark Sanfords surprise defeat Tuesday in his primary election in South Carolina. The victor, state Rep. Katie Arrington, repeatedly highlighted Sanfords criticism of the president. The outcome is a cautionary tale for Republicans in Congress who try to work with Trump while also maintaining their independence. One wrong turn „ or in Sanfords case, many „ and they could face the wrath of a president who is quick to attack detractors as enemies, even in his own party. Thats ultimately what the race devolved down to, which was, was I Trump enough?Ž Sanford told reporters on Capitol Hill. Its a very tribal environment right now,Ž he said. Are you for or against Trump?Ž He said he hoped his defeat would not dissuade other members from speaking out against Trump. Agreeing to disagree is a sign of health in our political system.Ž Sanford is the second incumbent House Republican to lose a primary this year, though the defeat of Rep. Robert Pittenger in North Carolina came despite his staunch support for the president. Still, Sanford is only the latest casualty in the intra-party con”ict that has roiled the GOP in the Trump era. Trump is known to remember slights from lawmakers. Rep. Martha Roby, for example, was forced into a runoff last week in Alabama after her opponents seized on her own rift with the president. In 2016, after the release of a tape in which candidate Trump bragged about grabbing women, Roby said she wouldnt vote for him for president. Recent results have a message, said Rep. Barry Loudermilk in neighboring Georgia. Be a team player or Trump will support someone who will be. It doesnt make me nervous, but it probably gives pause to some who want to openly criticize the president,Ž he said. Trump celebrated Sanfords defeat on Twitter, claiming success in ousting a foe. In a highly unusual move for a president, he had tweeted an endorsement of Arrington on Tuesday afternoon when polls were still open in South Carolina. My political representatives didnt want me to get involved in the Mark Sanford primary thinking that Sanford would easily win „ but with a few hours left I felt that Katie was such a good candidate, and Sanford was so bad, I had to give it a shot,Ž he said. The transformation of the GOP under Trump makes some lawmakers uneasy.Chilean police raid Catholic Church offices amid abuse probePrimary election lesson for GOP: Dont cross the presidentBy PATRICIA LUNAASSOCIATED PRESSBy LISA MASCARO and MEG KINNARDASSOCIATED PRESS ELECTION | 8 CHURCH | 8 AP PHOTOArchbishop Charles Scicluna, center left, and Monsignor Jordi Bertomeu, center right, are protected by security guards as students demand that the Catholic church investigate cases of sexual abuses inside the Catholic University of Chile, after a press conference at that same University in Santiago, Chile, Wednesday.MONTAUK, N.Y. „ Caterers in Washington tweeted a photo of maroon sashimi appetizers served to 700 guests attending the governors inaugural ball last year. They were told the tuna was from Montauk. But it was an illusion. It was the dead of winter and no yellow“n had been landed in the New York town. An Associated Press investigation traced the supply chain of national distributor Sea To Table to other parts of the world, where “shermen described working under slave-like conditions with little regard for marine life. In a global seafood industry plagued by deceit, conscientious consumers will pay top dollar for what they believe is local, sustainably caught seafood. But even in this fast-growing niche market, companies can hide behind murky dealings, making it dif“cult to know the story behind any given “sh. Sea To Table said by working directly with 60 docks along U.S. coasts it could guarantee the “sh was wild, domestic and traceable „ sometimes to the “sherman. The New York-based company quickly rose in the sustainable seafood movement. While it told investors it had $13 million in sales last year, it expected growth to $70 million by 2020. The distributor earned endorsement from the Monterey Bay Aquarium and garnered media attention from Bon Appetit, Forbes and many more. Its clientele included celebrity chef Rick Bayless, Roys seafood restaurants, universities and home delivery meal kits such as HelloFresh. As part of their investigation, reporters staked out Americas largest “sh market, followed trucks and interviewed “shermen who worked on three continents. During a bone-chilling week, they set up a time-lapse camera at Montauk harbor that showed no tuna boats docking. The AP also had a chef order $500 worth of “sh sent directly from the landing dock to your kitchen,Ž but the boat listed on the receipt hadnt been there in at least two years. Preliminary DNA tests suggested the “sh likely came from the Indian Ocean or the Western Central Paci“c. There are limitations with the data because using genetic markers to determine the origins of species is still an emerging science, but experts say the promising new research will eventually be used to help “ght illegal activity in the industry. AP INVESTIGATION: LOCAL FISH ISNT ALWAYS LOCALBy ROBIN MCDOWELL, MARGIE MASON and MARTHA MENDOZAASSOCIATED PRESS WRITERSCAPE CANAVERAL, Fla. „ NASAs seemingly unstoppable Mars rover Opportunity has been knocked out by a gigantic dust storm that is enveloping the red planet and blotting out the sun. Of“cials said Wednesday theyre hopeful the rover will survive the storm, which already covers one-quarter of Mars and is expected to encircle the planet in another few days. It could be weeks or even months, though, until the sky clears enough for sunlight to reach the Martian surface and recharge Opportunitys batteries through its solar panels. For now, Mars oldest working rover is stuck in the middle of the raging storm, in round-the-clock darkness. By no means are we out of the woods here,Ž said John Callas, the Opportunity project manager at NASAs Jet Propulsion Laboratory in Pasadena, California. This storm is threatening, and we dont know how long it will last, and we dont know what the environment will be like once it clears.Ž Flight controllers tried late Tuesday night to contact Opportunity, but the rover did not respond. The storm has been growing since the end of May with unprecedented speed. NASA launched the twin rovers Opportunity and Spirit in 2003 to study Martian rocks and soil. They landed in 2004. Spirit hasnt worked for several years. Opportunity, however, has kept exploring well past its expected mission lifetime.NASA rover knocked out in huge dust storm on MarsBy MARCIA DUNNAP AEROSPACE WRITER FISH | 8 NASA/JPL-CALTECH/MSSS VIA AP This composite image made from observations by NASAs Mars Reconnaissance Orbiter spacecraft shows a global map of Mars with a growing dust storm as of June 6. The storm was rst detected on June 1. The blue dot at center indicates the approximate location of the Opportunity rover. AP PHOTOSSurrounded by ice, commercial shing boats are docked in their slips after more than a weeks worth of frigid weather froze the harbor in Lake Montauk in Montauk, N.Y., on Jan. 7, 2018. Only a few commercial boats remain in Montauk harbor during the winter months shing for species such as porgy, tilesh, monksh and black sea bass. A fishmonger pulls boxes of whole tunas from an airline shipping container in New York on Dec. 18, 2017. More than 90percent of all seafood that ends up on U.S. dinner tables is imported.

PAGE 22

Page 2 www.yoursun.com The Sun / Thursday, June 14, 2018 TODAY / TONIGHTA stray afternoon t-storm Mostly cloudy and humidHIGH 91 LOW 7455% chance of rain 15% chance of rainHumid with some sun; a stray p.m. t-storm91 / 7445% chance of rain FRIDAY GULF WATER TEMPERATUREMostly cloudy and humid92 / 7525% chance of rain SATURDAYMostly cloudy and humid with a t-storm93 / 7450% chance of rain SUNDAYA morning shower; cloudy, humid90 / 7545% chance of rain TUESDAYChance for a thunderstorm in the afternoon91 / 7430% chance of rain MONDAY 2 4 10 10 3 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery high 050100150200300500 420-50 Good; 51-100 Moderate; 101-150 Unhealthy for sensitive groups; 151-200 Unhealthy; 201-300 Very Unhealthy; 301-500 HazardousSource : scgov.net 8 a.m. 10 a.m. Noon 2 p.m. 4 p.m. 6 p.m.The higher the AccuWeather.com UV Index’ number, the greater the need for eye and skin protection. 0-2 Low; 3-5 Moderate; 6-7 High; 8-10 Very High; 11+ Extreme.RealFeel Temperature is the exclusive AccuWeather. com composite of effective temperature based on eight weather factors.UV Index and RealFeel Temperature TodayPrecipitation (in inches)Precipitation (in inches)Precipitation (in inches)Temperatures Temperatures TemperaturesSource : National Allergy Bureau CONDITIONS TODAY AIR QUALITY INDEX POLLEN INDEX WEATHER HISTORY WEATHER TRIVIA’ PORT CHARLOTTE SEBRING VENICE87941001019692Air Quality Index readings as of WednesdayMain pollutant: OzonePunta Gorda through 2 p.m. Wednesday Sebring through 2 p.m. Wednesday Venice through 2 p.m. Wednesday24 hours through 2 p.m. Wed. 0.00Ž Month to date 1.91Ž Normal month to date 3.01Ž Year to date 22.21Ž Normal year to date 15.05Ž Record 2.99Ž (2017) 24 hours through 2 p.m. Wed. 0.00Ž 24 hours through 2 p.m. Wed. 0.00Ž Month to date 0.03Ž Normal month to date 2.66Ž Year to date 10.29Ž Normal year to date 15.90Ž Record 2.99Ž (1978) High/Low 92/73 Normal High/Low 92/72 Record High 98 (1977) Record Low 67 (1990) High/Low 91/72 High/Low 90/75 Normal High/Low 89/73 Record High 97 (2004) Record Low 60 (1960)Pollen Index readings as of Wednesday 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 Fri.Apalachicola 88 76 t 87 76 t Bradenton 89 76 t 89 77 sh Clearwater 88 76 t 88 76 sh Coral Springs 87 74 sh 89 75 t Daytona Beach 90 73 t 88 74 pc Fort Lauderdale 87 74 pc 88 75 t Fort Myers 92 74 t 92 74 t Gainesville 89 74 t 88 72 t Jacksonville 88 74 t 88 73 t Key Largo 85 78 pc 87 77 pc Key West 86 81 pc 88 82 t Lakeland 89 72 t 91 73 sh Melbourne 90 75 sh 90 75 t Miami 87 75 pc 89 77 t Naples 89 75 t 91 76 t Ocala 90 72 pc 88 73 sh Okeechobee 88 71 t 88 71 t Orlando 92 72 t 91 73 t Panama City 86 74 t 86 77 t Pensacola 87 73 t 88 75 t Pompano Beach 88 75 sh 89 75 t St. Augustine 89 73 t 88 72 t St. Petersburg 88 74 t 89 75 sh Sarasota 89 76 t 89 77 sh Tallahassee 88 71 pc 87 70 t Tampa 90 79 t 91 79 sh Vero Beach 89 71 t 89 71 t West Palm Beach 87 74 pc 87 74 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 5:47a 9:09a 3:19p 11:46p Fri. 6:48a 9:44a 4:05p --Today 4:24a 7:25a 1:56p 10:02p Fri. 5:25a 8:00a 2:42p 10:53p Today 3:28a 6:04a 12:38p 8:47p Fri. 4:28a 6:43a 1:21p 9:36p Today 6:19a 9:38a 3:51p --Fri. 7:20a 12:15a 4:37p 10:13a Today 2:39a 6:04a 12:11p 8:41p Fri. 3:40a 6:39a 12:57p 9:32p ESE 6-12 0-1 Light SW 4-8 0-1 LightFt. Myers 92/74 storms afternoon Punta Gorda 92/73 storms afternoon Sarasota 89/76 storms afternoon The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEForecasts and graphics provided by AccuWeather, Inc. 2018First Jun 20 Full Jun 28 Last Jul 6 New Jul 12 Today 7:26 a.m. 9:29 p.m. Friday 8:29 a.m. 10:29 p.m. Today 6:34 a.m. 8:23 p.m. Friday 6:34 a.m. 8:24 p.m. Today 6:42a 12:26a 7:14p 12:23p Fri. 7:48a 1:33a 8:20p 2:04p Sat. 8:56a 2:41a 9:27p 3:12p Monterrey 90/72 Chihuahua 93/69 Los Angeles 83/63 Washington 86/64 New York 84/61 Miami 87/75 Atlanta 88/71 Detroit 85/62 Houston 93/76 Kansas City 91/74 Chicago 83/64 Minneapolis 81/71 El Paso 99/77 Denver 94/64 Billings 76/53 San Francisco 70/56 Seattle 68/52 Toronto 76/53 Montreal 65/48 Winnipeg 82/66 Ottawa 66/48 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: 06/14/18 Today Fri. Today Fri. Today Fri. Today Fri.Albuquerque 93 66 pc 89 68 sh Anchorage 67 52 s 58 49 r Atlanta 88 71 pc 89 70 t Baltimore 84 60 s 82 59 s Billings 76 53 pc 65 52 pc Birmingham 88 69 t 91 70 pc Boise 76 54 s 77 55 pc Boston 78 57 s 72 60 pc Buffalo 75 55 s 78 57 s Burlington, VT 66 50 sh 77 54 pc Charleston, WV 83 57 pc 86 60 pc Charlotte 91 69 pc 89 67 pc Chicago 83 64 pc 88 72 pc Cincinnati 83 61 pc 86 65 pc Cleveland 81 58 s 81 61 s Columbia, SC 91 72 pc 91 71 t Columbus, OH 82 61 pc 85 64 s Concord, NH 75 50 pc 77 50 pc Dallas 97 77 pc 95 76 s Denver 94 64 s 92 63 pc Des Moines 85 72 t 96 77 pc Detroit 85 62 s 84 67 s Duluth 78 57 pc 74 60 t Fairbanks 64 44 c 64 48 pc Fargo 85 67 pc 84 61 pc Hartford 79 56 s 76 55 pc Helena 72 47 pc 70 52 pc Honolulu 87 75 pc 89 75 pc Houston 93 76 pc 92 77 pc Indianapolis 83 64 pc 87 68 pc Jackson, MS 88 70 pc 90 70 t Kansas City 91 74 s 95 76 s Knoxville 88 65 c 90 65 pc Las Vegas 106 80 s 100 76 pc Los Angeles 83 63 pc 77 60 pc Louisville 87 66 c 89 69 pc Memphis 94 75 pc 94 76 pc Milwaukee 78 61 pc 79 68 pc Minneapolis 81 71 pc 88 76 pc Montgomery 88 72 t 91 71 t Nashville 91 68 c 93 70 pc New Orleans 88 77 pc 89 77 t New York City 84 61 s 78 62 s Norfolk, VA 87 69 pc 82 67 pc Oklahoma City 92 70 s 91 69 s Omaha 92 78 t 97 78 s Philadelphia 84 62 s 80 59 s Phoenix 109 85 s 91 74 t Pittsburgh 79 55 s 80 56 s Portland, ME 75 50 pc 75 54 pc Portland, OR 69 52 pc 72 55 pc Providence 81 58 s 71 55 pc Raleigh 89 66 pc 87 65 pc Salt Lake City 94 65 s 90 69 pc St. Louis 89 74 pc 93 78 pc San Antonio 93 75 t 93 76 pc San Diego 75 66 pc 73 63 pc San Francisco 70 56 pc 68 57 pc Seattle 68 52 pc 71 54 pc Washington, DC 86 64 s 83 62 s Amsterdam 65 57 r 69 53 pc Baghdad 110 82 s 106 81 s Beijing 90 67 s 92 70 c Berlin 73 56 pc 74 57 pc Buenos Aires 51 36 pc 52 34 s Cairo 99 78 s 103 86 s Calgary 58 46 sh 62 48 sh Cancun 84 75 t 84 76 t Dublin 65 48 pc 61 48 pc Edmonton 66 43 sh 67 46 sh Halifax 55 47 r 66 50 pc Kiev 83 63 t 83 63 t London 70 53 sh 68 53 pc Madrid 81 56 s 87 63 s Mexico City 70 59 t 73 59 t Montreal 65 48 r 79 56 s Ottawa 66 48 r 78 51 s Paris 70 57 pc 72 53 pc Regina 73 50 sh 70 47 pc Rio de Janeiro 74 67 sh 72 69 sh Rome 77 60 t 80 62 pc St. Johns 46 35 c 48 34 r San Juan 90 77 pc 89 76 pc Sydney 67 53 s 67 51 s Tokyo 71 67 r 70 61 r Toronto 76 53 s 80 59 s Vancouver 65 52 pc 67 54 pc Winnipeg 82 66 sh 81 59 cHigh ................... 106 at Needles, CALow ......... 25 at West Yellowstone, MT(For the 48 contiguous states yesterday)86A cloudburst on June 14, 1903, near Heppner, Ore., caused a ” ash ” ood on Willow Creek that killed more than 200. Q: How do you guess how far away lightning has struck using thunder as a guide?A: Every 5 seconds between the lightning and the thunder is 1 miles. 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 91/72 90/72 89/72 89/71 90/72 90/79 89/76 88/77 89/75 92/74 91/73 92/73 90/73 91/73 91/74 90/72 91/72 90/72 91/73 88/74 90/72 88/78 89/75 89/76 91/73 90/74 88/76 89/72 89/76 88/76 88/77 89/75 90/75 91/74 ROME (AP) „ Italy escalated its quarrel with France over migration Wednesday, challenging the bordering country to take in more asylum-seekers and demanding an apology after the French president accused the new Italian government of irresponsible behavior for refusing entry to a rescue ship with hundreds of migrants aboard. Interior Minister Matteo Salvini chided French President Emmanuel Macron by name during a speech before Parliaments upper chamber, while Italian news reports said a meeting between Macron and Italian Premier Giuseppe Conte planned for Friday now was in doubt. I speak in the name of a government, but I also have the aim of speaking for a people who have nothing to learn from anyone about generosity, volunteerism, welcome and solidarity,Ž Salvini, the leader of the anti-migrant League party, said to applause in the Senate chamber. In other signs of the continuing clash, Italy summoned the French ambassador for consultations, canceled a planned meeting between “nance ministers and warned that diplomatic relations between the two European Union members had been compromised. Italy has received both criticism and praise for turning away the Aquarius rescue ship over the weekend as it made its way across the Mediterranean Sea carrying 629 migrants. Rome says the rescue vessels passengers never were in danger and argues that other European countries must share the work of welcoming would-be asylum-seekers. Two Italian naval vessels are escorting the ship to Spain after the Socialist government of new Prime Minister Pedro Sanchez offered the Aquarius safe harbor Monday. The Aquarius and two Italian ships that took on some of the 629 passengers are expected to arrive in Valencia on Saturday night, weather conditions permitting, said SOS Mediterranee co-founder Sophie Beau, whose charity operates the aid ship. If the timeline holds, that would be a week after the Aquarius “rst sought permission to dock in Italy. The port of Valencia is some 930 miles from where the vessel had been on standby. Its a relief for everyone, our teams and of course above all for the survivors, to know that they are “nally allowed to head to a safe port in Europe,Ž Beau told reporters in Marseille, France. Lashing out at the French government, Salvini said France had taken in only a fraction of the 9,816 migrants it had pledged to accept under a 2015 EU relocation plan. The EU plan, which was intended to relieve pressure on Italy and Greece, has largely ”opped, with only a handful of countries r eceiving their share of newcomers. So I ask President Macron to pass from words to action and tomorrow morning, welcome the 9,000 France promised to welcome as a sign of concrete generosity and not just words,Ž Salvini said. France has admitted 635 migrants under the terms of the plan, according to EU “gures. The line Italy drew with the Aquarius appeared to be a tactic by the populist government sworn in this month to force Europes hand at a summit of EU leaders in Brussels set for June 28-29. Italy for years has complained that it has been left largely alone to manage Europes migrant crisis, but the new government says its “rm stance has “nally gotten the point across. I think weve never been so central and so heard as we have been over the last hours,Ž Salvini told the senators, adding that sympathetic of“cials from Germany and elsewhere had contacted him to applaud his position. Salvini also accused France of having turned back 10,249 migrants at Italys northern border since January, including women, children and disabled people.Ž The border crossing point at Ventimiglia has been the scene of protests and desperation for years as France refused to let in migrants, many of them seeking to reach family in France or Germany. Austrias conservative Chancellor Sebastian Kurz, who since December has led a coalition government with the anti-migration Freedom Party, proposed the idea Wednesday of an axis of the willingŽ „ made up of Rome, Vienna and Berlin „ to cooperate in tackling illegal immigration. Salvini has accused European aid groups of essentially operating taxi services for Libya-based human traf“ckers and said Italy will now refuse their rescue ships entry. Italian maritime vessels that have picked up Europe-bound migrants in the Mediterranean still are entering the ports; on Wednesday, an Italian coast guard vessel docked in Catania, Sicily with 932 migrants on board. Still at sea were 41 migrants rescued Tuesday by the U.S. Navy vessel Trenton, which was in the Mediterranean for what the U.S. 6th Fleet said was a routine operation. German aid group SeaWatch said the migrants were picked up after their rubber dinghy sank and the Navy also had recovered the bodies of 12 people. Sea Watch con“rmed it had space and food for 41 passengers, but said it declined to take the migrants from the U.S. Navy ship because Italy had refused to assign the groups rescue vessel a port where it could dock. The U.S. Sixth Fleet said it was coordinating with its partners on where the migrants will go next.Aid group refuses migrants from US Navy ship AP PHOTOThis photo released on Tuesday shows stranded migrants aboard the SOS Mediterranees Aquarius ship and MSF NGOs, as they are transferred to Italian ships to continue the journey to Spain in the Mediterranean Sea. Military collects donations, teaches Rio police about phones No Coke, No Pepsi: Bottlers leave Mexican city hit by crime Al-Qaidas Mali branch releases video of 2 female hostagesRIO DE JANEIRO (AP) „ A military intervention in Rio de Janeiro state includes seeking private donations for cash-strapped police forces, ordering of“cers to put away their smartphones while patrolling and encouraging businesses to invest because security is improving, the general in charge of the mission said Wednesday. Gen. Walter Souza Braga Netto, head of the military takeover of security in the state, made the comments in MEXICO CITY (AP) „ Mexicans are among the biggest soda drinkers in the world, so residents of the southern city of Ciudad Altamirano were worried when “rst CocaCola then Pepsi closed their distribution centers amid drug gang extortion demands. Guerrero state security spokesman Roberto Alvarez said Wednesday that while Pepsi hasnt explained why its DAKAR, Senegal (AP) „ An agency that monitors jihadist websites says al-Qaidas Mali branch has released a video of two hostages. SITE Intelligence Group said the video released Wednesday on Telegram by the Mali-based Nusrat al-Islam wal Muslimeen shows French aid worker Sophie Petronin and Colombian nun Gloria Cecilia Narvaez. Petronin was kidnapped distributor in the steamy city closed over the weekend, authorities are not ruling out that criminal groups have been pressuring (the company) to extort money from them.Ž That was largely the reason why a CocaCola plant there closed in March. In the absence of Coke and Pepsi, a Ciudad Altamirano resident said the local drug gang is allowing two trucking companies to bring in soda from nearby cities at percent higher prices. a speech during a forum on the intervention. President Michel Temer ordered the military response in February after muggings and robberies were caught on camera in af”uent parts of Rio during Carnival celebrations. Braga Netto said 375 motorcycles had been donated to the police, and the military was repairing police vehicles and had provided three armored cars to an elite squad of of“cers known by the Portuguese acronym BOPE. The general also said the military was working to change police habits. He put up a photo of an of“cer looking at his smartphone. in late 2016 in Gao, Mali. Narvaez was seized near Malis border with Burkina Faso in February 2017. The footage shows the two women together, with Narvaez providing care to Petronin. SITE Intelligence Group says Petronin addresses her son and expresses a wish to reunite with her family. Narvaez addresses Pope Francis, asking for intervention for the sick Petronin. In January, the insurgents released a video of Narvaez, with an extremist narrating an appeal for the payment of her release.

PAGE 23

The Sun /Thursday, June 14, 2018 www.yoursun.com Page 3 WASHINGTON „ The Federal Reserve took note of a resilient U.S. economy Wednesday by raising its benchmark interest rate for the second time this year and signaling that it may step up its pace of rate increases. The Fed now foresees four rate hikes this year, up from the three it had previously forecast. The action means consumers and businesses will face higher loan rates over time. The central bank raised its key short-term rate by a modest quarter-point to a still-low range of 1.75 percent to 2 percent. With the economy now nine years into an expansion, the move re”ects the steadiness of growth, the job markets strength and in”ation thats “nally reaching the Feds 2 percent target level. Economists said the Fed left little doubt that its prepared to increase the pace of its credit tightening to guard against high in”ation later on. The labor market is getting tighter, and price pressures are picking up,Ž said Greg McBride, chief “nancial analyst at Bankrate. com. The Fed is prepared to be quicker about pushing rates higher.Ž It was the Feds seventh rate increase since 2015, and it followed an increase in March this year. The announcement helped resolved a debate in “nancial markets over whether the Fed under Jerome Powell, who succeeded Janet Yellen as chairman in February, might see a need to signal a possible acceleration in rate hikes. The statement the Fed issued Wednesday after its latest policy meeting ended suggested that he does. Besides raising its projection for rate increases this year from three to four, the Fed removed a key sentence from the previous statement that had been viewed as foreseeing a need to keep rates low for an extended period. The Feds new projection for the pace of rate hikes shows four this year, three in 2019 and one in 2020. At a news conference, Powell sought to portray the Feds actions as evidence mainly that the economy is doing well and not that the central bank is eager to accelerate its rate increases. The economy is in great shape,Ž Powell said. He acknowledged that the Fed is hearing concerns from some business executives about the Trump administrations combative trade policies, including anecdotal cases in which companies have postponed hiring or major purchases. But Powell added, For now, we dont see that in the numbers at all.Ž Trump has slapped tariffs on steel and aluminum imports, has threatened additional tariffs on Chinese imports and has directed his administration to consider further duties on imported cars. Those moves have in”ated steel and aluminum costs. Powell appeared at ease Wednesday in “elding questions ranging from the intricacies of monetary policy to banking regulation and even to whether marijuana should be legalized. (He said that as Fed chairman, he had no position on that.) And he announced that in the interest of public transparency, he will begin next year to hold a news conference after each of the Feds eight policy meetings each year, rather than only once a quarter. This does not signal anything about the future pace of interest rates hikes,Ž the chairman cautioned. Since the Fed began holding quarterly news conferences in 2011, it has announced major policy moves only at the quarterly meetings, which have all been followed by a news conference by leader of the Fed. The central banks new median forecast projects the Feds benchmark rate at 3.1 percent by the end of 2019, up from 2.9 percent in the previous forecast. For 2020, the Fed foresees a median of 3.4 percent. That means that by then, it thinks its key rate will “nally exceed the 2.9 percent it sees as neutral „ as neither stimulating nor restraining growth. Should the Feds expectations prove accurate, its policy would then be intended to slow the economy. The Fed now envisions stronger growth this year „ 2.8 percent, up from the 2.7 percent it predicted in March. Unemployment, now at an 18-year low of 3.8 percent, would drop to 3.6 percent by years end and to 3.5 percent in 2019 and 2020 „ levels not seen in 49 years. In”ation by the Feds preferred gauge would hit its 2 percent target this year and edge up to 2.1 percent over the next two years.Fed raises key rate and sees possible acceleration in hikes AP PHOTOThis undated photo provided by the National Park Service shows Secretary of the Interior Ryan Zinke, right, as he congratulates Cameron CamŽ Sholly who was named the new superintendent to Yellowstone National Park, on Wednesday. New Yellowstone boss named following predecessors ouster HEADLINE NEWS FROM AROUND THE NATION Trump declares oil prices too high, blames OPEC Florida: No red flags from those improperly given permits Man attempting to shoot raccoon shoots himself Developer defends school-shooting game Coaches killed in school shooting to receive ESPY awards(AP) „ President Donald Trump blames OPEC for oil prices that he says are too high, and no doubt many Americans feel the same way. But its more complicated than that. Crude has more than doubled since bottoming out below $30 a barrel in early 2016, causing U.S. motorists to face the highest gasoline prices since late 2014. On Wednesday, the national average for a gallon of regular stood at $2.91, up 25 percent from a year ago, according to the AAA auto club. Oil prices are too high, OPEC is at it again. Not good!Ž Trump tweeted Wednesday morning. OPEC is the Organization of Petroleum Exporting Countries. Members of the cartel, led by Saudi Arabia, and other big producers including Russia have played a role in reversing the plunge in crude prices that started in 2014. They have shown discipline in limiting production since the start of last year, helping push up the benchmark price of international crude. TALLAHASSEE, Fla. (AP) „ Florida Agriculture Commissioner Adam Putnam says nearly 300 people who improperly received concealed weapons permits from his department did not pose a risk to public safety. Putnams department last year revoked concealed weapons permits from 291 people after discovering that an employee had failed to complete all of the required background checks. The error was not widely known until it was reported last week. Putnam on Wednesday maintained there was no red ”agsŽ with the 291 people. They had passed criminal background checks but had been ”agged for other reasons. He said that if any of the 291 people had been arrested after receiving their permits his department would have been noti“ed by law enforcement. Citing con“dentiality laws, the department has refused to disclose the identities of the people whose permits were revoked. COLORADO SPRINGS, Colo. (AP) „ Police say a 67-year-old Colorado man attempting to shoot a raccoon on a utility pole shot himself in the lower leg instead. The shooting was reported just after midnight Tuesday. Colorado Springs police say the man was taken to a local hospital with non-life-threatening injuries. Police say the man told them he was using a handgun to shoot at the raccoon. Besides the leg wound, police say the man likely faced a citation for prohibited use of a weapon. HARTFORD, Conn. (AP) „ The developer of a school-shooting video game is vowing to continue selling it online as parents of slain children and other mass shooting victims work to get the game wiped off the internet. The Active ShooterŽ game was created by Anton Makarevskiy, a 21-year-old developer from Moscow, Russia, and is being marketed by his entity Acid Software. Acid said in a Twitter posting Tuesday that it will not be censored and cited free expression rights. The game is branded as a SWAT simulatorŽ that lets players choose between being an active shooter terrorizing a school or the SWAT team responding to the shooting. Players can choose a gun, grenade or knife, and civilian and police death totals are shown on the screen. Acid had been selling an early version of the game online for $20 and plans to release a new version next month. Acid recently set up two websites for Active ShooterŽ after the game was removed from the webpages of video game marketplace Steam MIAMI (AP) „ The ESPYs are breaking tradition for this years Best Coach Award, awarding it posthumously to three Florida high school coaches who died shielding their students from gun“re. Family members of Marjory Stoneman Douglas High School heroes Aaron Feis, Scott Beigel, and Chris Hixon will receive the honor during the award show on July 18 in Los Angeles, the ESPN network announced Wednesday. BILLINGS, Mont. „ A new superintendent was named Wednesday to Yellowstone National Park, one of the crown jewels of the park system, after his predecessor said he was being forced out by the Trump administration following a dispute over bison. Cameron CamŽ Sholly will replace Dan Wenk, who has been superintendent since 2011, according to the Department of Interior. Wenk planned to retire next March but was told last week he would be gone by August. He said his ouster followed disagreements with Interior Secretary Ryan Zinke over the size of the parks world-famous bison herds. Ranchers and state livestock of“cials in neighboring Montana, where Zinke served as a U.S. representative before he became Interior secretary, have long pushed to reduce the size of the herds because of concerns over the disease brucellosis. About half of Yellowstones bison test positive for the disease, which can cause animals to prematurely abort their young. Park biologists contend the population of more than 4,000 bison is sustainable. But Zinke and his staff have said the number is too high, Wenk said, and have raised concerns that Yellowstones scenic Lamar Valley is being damaged by overgrazing. The Interior Department has not commented on Wenks claims. Sholly served as Midwest regional director for the park service since 2015, where he was involved in reintroducing wolves to Isle Royale National Park, oversaw a $380 million renovation of the Gateway Arch in St. Louis and worked to improve relations with American Indian tribes, according to the Interior Department. Sholly could not be reached immediately for comment. In a statement put out by the Interior Department, he said he was honored to have the chance to work at Yellowstone, established in 1872 as the “rst national park. Yellowstone covers 3,400 square miles straddling the borders of Montana, Wyoming and Idaho. Its erupting geysers, cascading waterfalls and abundant wildlife attract tourists from around the world. More than 4 million people visited in each of the past three years and last month was the parks busiest May on record. Thats put an increasing strain on its natural resources and led to frequent con”icts between people and wildlife, including visitors injured by grizzly bears, bison, elk and other animals.By MARTIN CRUTSINGERAP ECONOMICS WRITERBy MATTHEW BROWNASSOCIATED PRESS NEW YORK (AP) „ Comcast made a $65 billion bid Wednesday for Foxs entertainment businesses, setting up a battle with Disney to become the next mega-media company. The bid comes just a day after a federal judge cleared AT&Ts takeover of Time Warner and rejected the governments argument that it would hurt competition in cable and satellite TV and jack up costs to consumers for streaming TV and movies. The ruling signaled that Comcast could win regulatory approval, too; its bid for Fox shares many similarities with the AT&T-Time Warner deal. Comcast says its cash bid is 19 percent higher than the v alue of Disney offer as of Wednesday. The Wall Street Journal and others reported earlier that Comcast had lined up $60 billion in cash to challenge Disney for media mogul Rupert Murdochs company. Disneys offer was for $52.5 billion when it was made in December, though the “nal value will depend on the stock price at the closing. This is a golden offer that will put considerable pressure on (Disney CEO Bob) Iger and Disney to step up their game on another bid,Ž GBH Insights analyst Dan Ives said. This is even higher than the Street thought, which speaks to Comcast really wanting these key assets.Ž The battle for TwentyFirst Century Fox comes as traditional entertainment companies try to amass more content to compete better with technology companies such as Amazon and Net”ix for viewers attention „ and dollars. If the Comcast bid succeeds, a major cable distributor would control even more channels on its lineup and those of its rivals. That could lead to higher cable bills or make it more dif“cult for online alternatives to emerge, though there is not yet evidence of either happening following other mergers. For Disney, a successful Comcast bid could make Disneys planned streaming service less attractive, without the Fox video. Content is becoming more important as ways to deliver content proliferate. Cable companies like Comcast are no longer competing only with satellite alternatives such as DirecTV, but also stand-alone services such as Net”ix and cable-like online bundles through Sony, AT&T and others. Disney already started its own sports streaming service and plans an entertainment-focused one late next year featuring movies and shows from its own studios, which include Marvel, Pixar and Star WarsŽ creator Lucas“lm. With the Fox deal, Disney would get more content for those services „ through the studios behind the Avatar movies, The SimpsonsŽ and Modern Family,Ž along with National Geographic. Marvel would get back the characters previously licensed to Fox, reuniting X-Men with the Avengers. Comcast, meanwhile, has been leading the way in marrying pipes with the entertainment that ”ows through them. It bought NBCUniversals cable channels and movie studio in 2013 and added Dreamworks Animation in 2016.Comcast challenges Disney with $65B bid for Foxand crowdfunding site Indiegogo, which is refunding contributors. The removals followed complaints and online petitions by anti-gun violence advocates including parents of children killed in school shootings in Parkland, Florida, and Newtown, Connecticut. The new webpages, however, were shut down Tuesday night by Bluehost, the Burlington, Massachusetts, company that hosted the new sites, according to Acid, which vowed to get them back up and running. Representatives of Bluehost did not return a message seeking comment. Bluehost was asked to remove the sites in an online petition organized by Sandy Hook Promise, an anti-gun violence group formed by parents whose children were killed at Sandy Hook Elementary School in Newtown in December 2012. Twenty “rst-graders and six educators were shot to death at the school, including Nicole Hockleys son, Dylan. The game also was recently condemned by parents of children killed at Marjory Stoneman Douglas High School in Parkland, Florida. Ata Berdyev, of Seattle, who is helping Makarevskiy promote the game, told The Associated Press in emails Tuesday that the new sites generated about 300 free downloads of a demo version in less than a day.San Francisco elects first African-American woman as mayorSAN FRANCISCO (AP) „ San Francisco Supervisor London Breed emerged victorious Wednesday to become the citys “rst AfricanAmerican woman mayor after narrowly defeating a rival who was seeking to become the “rst openly gay man in the position. It took eight days of counting after Election Day for Breed to build a large enough lead to claim the citys top job. With about 250,000 ballots tallied, she led former state Sen. Mark Leno by 2,177 votes with only about 6,700 left to count. Leno called Breed to congratulate her on the victory and later she appeared brie”y before reporters and cheering supporters on the steps of City Hall. She said she was humbled, honored and looking forward to serving as mayor.

PAGE 24

Page 4 www.yoursun.com The Sun / Thursday, June 14, 2018 CPRT Copart s 57.70 +.09 CRMD CorMedix .31 +.03 CSOD CorOnDem 51.39 +.23 GLW Corning 28.60 ... OFC CorpOffP 27.15 -.60 COST Costco 204.11 -.77 COTY Coty 14.00 -.23 CUZ CousPrp 9.59 -.24 CBRL CrackerB 160.54 -2.90 CEQP CrestEq rs 32.65 -.95 CROX Crocs 18.67 -.67 CRON CronosGp n 7.12 +.35 CCI CrwnCstle 101.07 -3.61 CCK CrownHold 44.59 -.94 CMI Cummins 141.56 -2.03 CYBE CybrOpt 18.55 -.45 CY CypSemi 17.39 +.03 D-E-FDCT DCT IndlTr 65.39 -.96 DDR DDR Corp rs17.04 -.19 DNP DNP Selct 10.88 -.05 DHI DR Horton 43.04 -1.88 DTE DTE 96.08 -.41 DXC DXC Tch n 84.48 -.21 DAN DanaInc 21.83 -.62 DHR Danaher 102.62 -.54 DRI Darden 92.38 -.45 PLAY DaveBuster 55.36 -.46 DF DeanFoods 9.88 -.01 DE Deere 153.34 -4.25 DK Delek 52.70 +.20 DVMT DellTch n 87.91 +1.20 DAL DeltaAir 54.65 +.10 DNR DenburyR 4.18 -.10 XRAY Dentsply 44.51 +.33 DERM Dermira 9.87 -.08 DB DeutschBk 11.37 -.04 DVN DevonE 42.59 +.66 DEO Diageo 148.19 +1.09 DO DiamOffsh 19.18 +.02 DRH DiamRk 12.07 -.19 DSX DianaShip 4.66 +.03 DKS DicksSptg 37.22 +.23 DBD Diebold 12.20 -.35 DGII DigiIntl 11.90 -.10 DLR DigitalRlt 105.81 -2.95 APPS DigitlTurb 1.57 -.31 DDS Dillards 92.09 -4.91 DFS Discover 74.84 -.47 DISCA DiscIncA 24.41 +.39 DISCK DiscIncC 23.14 +.32 DISH DishNetw h 32.86 +.48 DIS Disney 106.31 +1.98 DOCU DocuSign n 63.77 +1.95 DG DollarGen 96.73 +.05 DLTR DollarTree 87.98 +1.39 D DomEngy 64.31 -.58 DPZ Dominos 273.58 +.38 UFS Domtar g 48.21 -.83 DCI Donaldson 47.93 -.72 DWDP DowDuPnt 68.57 -1.21 LEO DryStrt 7.62 -.01 DBX Dropbox n 31.67 +.84 DUC DufPUC 8.50 ... DUK DukeEngy 72.25 -.23 DRE DukeRlty 28.15 -.61 DVAX DynavaxT 16.40 +.45 ETFC E-Trade 64.88 +.36 EBAY eBay s 39.33 -1.12 EOG EOG Re scs118.25 -.22 EQT EQT Corp 56.79 +1.29 ETN Eaton 80.05 -.36 EOS EV EEq2 17.53 +.03 EXG EVTxMGlo 9.53 -.02 ECL Ecolab 144.71 -.34 EIX EdisonInt 59.49 -.04 EDR EducRltTr 40.72 +.63 EW EdwLfSci s151.98 +3.46 EGHT 8x8 Inc 19.45 +.40 EGO EldorGld g 1.16 +.02 EA ElectArts 143.28 +3.50 EFII EFII lf 34.80 -.19 LLY EliLilly 85.72 +.23 ELLI EllieMae 111.26 +.03 ESBK ElmiraSB 20.28 -.13 EMES EmergeES 7.96 +.01 EMR EmersonEl 72.78 -.43 EEP EnbrdgEPt 10.26 -.14 ENB Enbridge 32.41 -.05 ECA EnCana g 12.80 -.11 EXK EndvSilv g 3.24 +.24 ENDP Endo Intl 8.88 +.38 EIGI EndurIntl 9.30 +.15 ETE EgyTrEq s 17.45 -.31 ETP EngyTrfPt 19.19 -.37 ERF Enerpls g 12.38 -.09 ENLC EnLinkLLC 16.75 -.25 EBF Ennis Inc 18.35 -.25 ENPH Enphase 5.98 +1.48 ESV ENSCO 6.48 -.09 ETM Entercom 7.35 +.10 ETR Entergy 76.31 -.67 EPD EntProdPt 28.87 -.50 EVHC EnvisnHl n 44.78 +.19 EQR EqtyRsd 63.20 -1.01 EVRG Evergy 52.18 -.07 ES EversrceE 53.43 -.25 EVLV EvineLive 1.17 -.03 EXAS ExactSci h 67.78 +1.06 XAN ExantasCap 9.81 -.07 EXEL Exelixis 19.21 -.07 EXC Exelon 40.52 +.03 EXPE Expedia 122.34 -2.05 EXPD ExpdIntl 77.36 -.67EXPR Express 9.85 -.60 ESRX ExpScripts 81.77 +2.60 STAY ExtendStay 21.19 -.19 XOG ExtrOilGs n 15.28 -.14 EXTR ExtrmNet 9.16 -.08 XOM ExxonMbl 81.51 -.91 FLIR F LIR Sys 54.47 +.21 FNB FNBCp PA 13.83 +.02 FB Facebook 192.41 +.01 FAST Fastenal 53.02 -.46 FDX FedExCp 262.92 -2.61 FNHC FedNatHld 21.95 -.13 FRT FedRlty 120.00 -2.30 RACE Ferrari n 143.96 +3.32 FGP Ferrellgs 3.37 -.06 FCAU FiatChrys 20.98 -.13 FNF FidlNatFn 38.15 +.24 FDUS FidusInvst 14.21 -.01 FITB FifthThird 31.15 -.13 FNSR Finisar 17.87 -.12 FEYE FireEye 17.35 -.04 FDC FstData n 21.50 +.45 FHN FstHorizon 19. 08 -.09 AG FMajSilv g 7.77 +.10 FSLR FstSolar 52.69 -1.16 FE FirstEngy 33.63 +.31 FISV Fiserv s 75.85 ... FIT Fitbit n 7.39 -.20 FIVN Five9 38.34 +.33 FLC FlrtyTotR 19.43 -.02 FLEX Flex Ltd 14.11 +.05 FLKS FlexPhm n 1.04 -3.14 FLO FlowrsFds 20.37 -.72 FLR Fluor 49.44 -.38 FL FootLockr 57.22 -.72 F FordM 12.02 -.09 FTNT Fortinet 64.69 +.58 FSM FortunaSlv 5.54 +.04 FBHS FBHmSec 56.24 -1.75 FRAN Francesca 6.17 -.38 BEN FrankRes 33.35 -.71 FCX FrptMcM 17.81 -.05 FTR Frontr rs 7.64 -.13 G-H-IGGP GGP Inc 20.74 -.18 GNC GNC 4.05 +.09 GWPH GW Pharm151.81 -3.31 GDV GabDvInc 23.19 +.04 GGT GabMultT 9.77 +.19 GUT GabUtil 5.85 +.04 GALT GalectinTh 7.82 +1.49 GLMD GalmedPh 17.96 +.37 GME GameStop 13.33 -.72 GLPI Gam&Lsr n 35.32 -.26 GPS Gap 32.23 -.70 GDI GardDnv n 29.39 -.06 GRMN Garmin 62.24 -.13 GST GastarExp .55 -.05 GAM GAInv 35.29 +.01 GD GenDynam199.82 +1.32 GE GenElec 13.89 -.09 GIS GenMills 44.6 2 +.10 GM GenMotors 44.45 +.27 GEL GenesisEn 23.12 -.57 GNTX Gentex 25.11 -.07 GPC GenuPrt 94.36 -.71 GNW Genworth 4.70 -.04 GERN GeronCp 3.82 +.09 GILD GileadSci 71.29 -.39 GSK GlaxoSKln 41.14 -.06 GSAT Globalstar .48 +.01 GMED GlobusMed 55.82 -.46 GLUU GluMobile 6.16 +.29 GDDY GoDaddy n 72.97 -.16 GOGO Gogo 5.13 +.10 GSV GoldStdV g 1.27 +.09 GG Goldcrp g 14.19 -.05 GS GoldmanS 233.83 +1.20 GT Goodyear 25.06 -.10 GPRO GoPro 6.44 -.13 GOV GovPrpIT 14.16 -.27 GRA vjGrace 73.09 -1.12 GPT GrmPrTr rs 27.64 +.04 GTE GranTrra g 3.41 +.07 GPK GraphPkg 14.71 -.21 GEF Greif A 56.01 -2.24 GRIF Griffin 43.74 +.49 GRPN Groupon 4.52 -.04 GRUB GrubHub 115.98 +3.16 GSH GuangRy 29.08 +.32 GPOR GulfportE 11.28 +.48 HEES H&E Eqp 38.88 -.22 HCP HCP Inc 23.52 -.75 HDS HD Supply 42.65 -.58 HPQ HP Inc 23.54 -.08 HSBC HSBC 49.30 +.04 HAIN HainCel s lf 28.35 -.32 HK HalconRs n 4.27 ... HAL Hallibrtn 47.67 -.19 HBI Hanesbds s 21.07 +.15 THG HanoverIns121.36 +.80 HOG HarleyD 44.30 +.95 HLIT Harmonic 4.35 +.10 HRS HarrisCorp 152.24 -.12 HSC Harsco 25.25 -.50 HIG HartfdFn 53.10 +.10 HE HawaiiEl 32.73 -.14 HCSG HlthCSvc 41.63 -.07 HTA HlthcreTr 24.57 -.68 HTBX HeatBio rs 2.25 +.13 HL HeclaM 3.92 -.01 HMNY HeliMAn h .37 -.02 HT Hersha rs 20.54 -.35 HSY Hershey 91 .22 -2.16 HTZ HertzGl 18.04 -.26 HES Hess 60.49 +.02 HPE HP Ent n 15.79 ... HTH HilltopH 23.23 -.13 HLT Hilton 82.73 -1.08 HIMX HimaxTch 8.61 +.21 HFC HollyFront 73.05 +.17 HOLX Hologic 38.74 -.04 HD HomeDp 200.31 -1.00 HMC Honda 32.40 +.24 HON HonwllIntl 151.83 -.43 HZNP HorizPhm 17.44 +.01 HRL Hormel s 36.11 -.25 HDP Hortonwks 18.01 +.41 HPT HospPT 28.13 -.36 HST HostHotls 21.08 -.38 HOV HovnanE 1.98 -.03 HNP Hua nPwr 29.06 -.22 HUBB Hubbell 111.98 -.46 HUM Humana 306.41 +.50 HBAN HuntBncsh 15.55 -.04 HII HuntgtnIng 220.66 -1.13 HUN Huntsmn 32.89 +.33 HUYA Huya n 38.94 +2.72 IAG IAMGld g 5.95 +.05 IDXX IdexxLab s 222.58 +.24 INFO IHS Mark 50.28 -.32ILG ILG Inc 33.90 -.72 ING ING 15.06 -.06 IQ IQIYI n 34.75 +.23 IQV IQVIA Hldg103.36 -1.59 DVY iShSelDiv 98.25 -.75 IBB iShNsdBio s110.49 -.42 HDV iShCorHiDv 85.78 -.80 PFF iSh USPfd 37.44 -.05 IDA Idacorp 86.27 -.04 ITW ITW 148.69 -1.25 IMGN ImunoGn 10.34 +.51 IMMU Imunmd 24.33 -.11 IBCP IndBkMI 25.90 +.05 IR IngerRd 91.15 -1.28 INGR Ingredion 112.50 -.56 INPX Inpixon rs .38 -.03 INTC Intel 55.03 +.21 I Intelsat 15.81 -.16 ICPT InterceptP 81.66 +1.10 ICE IntcntlExc s 74.87 -.33 IBM IBM 146.35 -.52 IGT IntlGmeT n 25.20 -.02 IP IntPap 57.20 -1.46 IPG Interpublic 23.31 -.15 INTX Intersectns 2.20 +.07 ISRG IntSurg s 490.47 -4.45 IVZ Invesco 27.26 -.70 ISBC InvestBncp 13.30 -.06 INVH InvitHm n 22.15 ... IONS IonisPhm 46.86 -.29 IOVA IovanceTh 13.40 +.65 IRDM IridiumCm 17.30 +.80 IRM IronMtn 34.64 -.36 IRWD IronwdPh 18.08 +.39 J-K-LJPM JPMorgCh 109.97 -.22 JEC JacobsEng 65.52 -.66 JAKK JkksPac 2.85 ... LUK JeffrFn 22.56 -.56 JBLU JetBlue 18.99 +.05 JNJ JohnJn 122.63 +.09 JCI JohnContl n 34.92 -.27 JNPR JnprNtwk 27.92 +.05 KBH KB Home 26.26 -2.07 KKR KKR 23.63 +.39 KLAC KLA Tnc 112.96 -.63 KSU KC Southn 108.85 -1.52 K Kellogg 65.77 +.06 KERX KeryxBio 5.08 +.02 KEY Keycorp 20.67 +.03 KEYS Keysight 61.40 -.20 KMB KimbClk 102.89 -.64 KIM Ki mco 16.30 -.43 KMI KindMorg 16.74 -.19 KGC Kinross g 3.72 +.01 KLDX KlondexM g 2.50 +.03 KNX KnSwftT rs 42.10 +.80 KSS Kohls 75.72 -2.60 KFY KornFer 63.43 +6.90 KHC KraftHnz n 60.10 -.02 KTOS KratosDef 11.61 +.18 KR Kroger s 26.01 +.32 KLIC Kulicke 23.76 +.05 LB L Brands 36.51 -.01 LLL L-3 Tch 200.41 -1.24 LKQ LKQ Corp 32.81 +.07 LTC LTC Prp 41.62 -.64 LRCX LamResrch184.59 -2.34 LW LambWst n 65.34 -.35 LSTR Landst ar 115.00 -.90 LPI LaredoPet 8.70 +.07 LVS LVSands 80.32 +.03 LHO LaSalleH 35.52 +.02 LSCC Lattice 6.43 +.20 LEG LeggPlat 44.02 -.70 LC LendingClb 3.79 +.05 LEN LennarA 52.49 -2.19 USA LbtyASE 6.56 ... LBTYK LibtyGlobC 28.38 -.69 LPT LibtProp 44.15 -.74 LECO LincElec 92.71 -.86 LNC LincNat 68.89 -.21 LGF/A LionsGat A 24.86 +.74 LMT LockhdM 314.35 -.81 L Loews 49.82 +.04 LPX LaPac 28.07 -2.32 LOW Lowes 99.46 -1.04 LU LU lululemn gs125.13 +.17 M-N-0MTB M&T Bk 174.40 -.76 MBI MBIA 10.15 -.04 MDC MDC 32.05 -1.14 MDU MDU Res 27.77 +.18 MFA MFA Fncl 7.74 -.06 MTG MGIC Inv 11.07 -.21 MGM MGM Rsts 30.95 -.69 MVC MVC Cap 10.07 +.07 MIC Macquarie 41.50 -.02 M Macys 38.37 -1.60 MGA Magna g s 65.08 +.07 MNK Mallinckdt 18.93 -.15 MNKD MannKd rs 1.93 +.09 MFC Manulife g 19.19 +.12 MRO MarathnO 21.47 +.11 MPC MarathPt s 74.88 -.58 MAR MAR 138.35 -1.51 MMLP MartinMid 13.90 -.30 MRVL MarvellTch 22.00 +.39 MAS Masco 37.97 -.90 MA MasterCrd 199.41 -.72 MTCH Match n 43.18 -.20 MAT Mattel 17.63 +.02 MXIM MaximIntg 60.55 -.31 MNI McClatch rs 9.70 ... MKC McCorm 104.72 -.46 MCD McDnlds 166.58 -.15 MCK McKesson 149.52 +3.98 MUX McEwenM 2.17 ... MPW MedProp 13.62 -.21 MCC MedleyCap 3.39 ... MDT Medtrnic 85.84 -.85 MRK Merck 62.59 +.15 MCY MercGn 47.38 -.24 MDP Meredith 50.65 -.15 MTOR M eritor 21.29 -.25 MET MetLife 47.00 -.49 KORS MKors 66.82 -1.31 MIK Michaels 21.93 +.19 MCHP Microchp 102.08 -.61 MU MicronT 60.05 -.50 MSFT Microsoft 100.85 -.46 MVIS Microvisn 1.27 +.10 MIDD Middleby 104.50 -.22 MSEX MdsxWatr 42.66 +.16 HIE MHowHiInc 12.06 -.03 MDXG MiMedx 5.50 -.44 MITL MitelNet g 10.94 -.02 MUFG MitsuUFJ 6.07 -.02 TAP MolsCoorB 66.10 +.01 MDLZ Mondelez 40.14 -.29 MNST MonstrBv s 56.10 -.08 MOG /AMoog A 82.98 -1.08 MS MorgStan 51.60 +.28 MOS Mosaic 29.68 +.21 MSI MotrlaSolu 113.63 +.35 MUR MurphO 33.58 +.34 MYL Mylan NV 41.67 -.19 NCR NCR Corp 31.29 -.23 NIHD NII Hldg n 3.09 +.17 NRG NRG Egy 33.98 +.47 NYLD NRG Yld C 17.55 -.05 NXPI NXP Semi 111.45 -3.80 NBR Nabors 7.13 -.03 NFG NatFuGas 52.48 -.07 NGG NatGrid 55.46 -.69 NHI NtHlthInv 73.57 -1.21 NOV NOilVarco 42.30 +.03 NPK NatPresto 132.75 +4.05 NAVI N avient 13.73 -.48 NKTR NektarTh 53.47 -.09 NEOG Neogen s 79.07 +.10 NVCN Neovasc g .03 -.00 NTAP NetApp 76.11 -.06NFLX Netflix s 379.93+16.10NGD NwGold g 2.09 -.03 NJR NJ Rscs s 40.90 +.20 NEWM NewMedia 18.18 +.16 EDU NewOriEd 102.82 -3.45 NRZ NewResid 18.07 -.09 NYCB NY CmtyB 11.56 -.31 NYMT NYMtgTr 6.11 -.02 NYT NY Times 24.75 +.90 NWL NewellRub 26.04 -.28 NFX NewfldExp 30.00 +.12 NEM NewmtM 38.70 -.09 NWSA NewsCpA 15.85 -.15 NEE NextEraEn 157.14 -.27 NI NiSource s 23.80 +.07 NLSN Nielsen plc 31.53 +.07 NKE NikeB s 74.11 -.18 NE NobleCorp 5.58 -.11 NBL NobleEngy 34.52 +.24 NOK NokiaCp 6.08 +.15 NAT NordicAm 2.30 +.10 JWN Nordstrm 51.49 -1.44 NSC NorflkSo 154.17 -2.11 NOG NthnO&G 2.90 +.09 NOC NorthropG 327.82 -1.53 NWBI NwstBcsh 17.56 -.08 NWN NwstNG 58.10 +.05 NCLH NorwCruis 53.44 +.71 NVS Novartis 75.79 -.05 NVAX Novavax 1.61 -.07 NVO NovoNord 44.50 +.21 NUS NuSkin 81.98 -.08 NUAN NuanceCm 14.15 +.03 NUE Nucor 66.77 -.30 NTNX Nutanix n 63.50 +2.85 NTR Nutrien n 53.55 +.86 NAD NuvDivA 13.23 -.03 NUW Nv AMT-Fr 15.56 -.09 JPC NvPfdInco 9.85 -.02 BXMX NuvEqtP 14.53 +.06 NVDA Nvidia 262.40 -.18 NXTM NxStageMd 28.16 +.15 OGE OGE Engy 34.00 +.20 OCSL OaktrSpL 4.80 -.08 OCSI OaktStInco 8.43 +.11 OAS OasisPet 12.76 -.04 OXY OcciPet 84 .33 -.60 OCFC OceanFst 30.25 -.05 ODP OfficeDpt 2.91 ... OHRP OhrPhar h .26 -.07 OKTA Okta n 52.59 -.35 ONB OldNBcp 18.50 +.05 ORI OldRepub 21.16 +.05 OLN Olin 30.69 -.37 OHI OmegaHlt 30.90 -.31 OMC Omnicom 74.41 -.57 ON OnSmcnd 25.30 +.19 ONTX Onconva rs .52 -.05 OKE ONEOK 68.87 -.37 OPK OpkoHlth 4.45 +.12 ORCL Oracle 48.27 -.18 ORBK Orbotch 64.32 -.25 ONVO Organovo 1.46 +.01 OFIX Orthofix 58.12 +.73 OSK OshkoshCp 74.16 -1.38 OTTR OtterTail 45.60 +.15 OMI OwensMin 16.41 -.03 OC OwensCorn 64.91 -1.12 P-Q-RPBF PBF Engy 47.08 -.13 PDLI PDL Bio 2.70 -.07 PCG PG&E Cp 39.38 +.09 PGTI PGT Inc 21.05 -.45 PNC PNC 145.60 -1.59 PNM PNM Res 35.85 +.20 PKX POSCO 84.05 -.32 PPG PPG s 103.30 -.23 PPL PPL Corp 26.12 -.02 PCAR Paccar 64.01 -1.19 PAGS Pagsegur n 31.99 +.69 PTN PalatinTch .94 -.07 PANW PaloAltNet 213.05 +5.63 P Pandora 7.76 +.07 TEUM Paretem rs 2.56 -.06 PK ParkHot n 30.15 -.54 PKD ParkDrl .37 -.00 PH ParkerHan 172.14 -2.03 PE ParsleyEn 28.27 -.36 PTEN PattUTI 18.95 +.25 PAVM Pavmed n 1.00 -.02 PAYX Paychex 69.50 +.05 PYPL PayPal n 85.27 +.25 PBA Pembina g 34.33 -.07 PENN PnnNtGm 31.82 -.65 PNNT PennantPk 7.23 -.06 JCP Penney 2.78 -.23 PEI PennaRE 11.17 -.72 PAG Penske 50.16 -.64 PNR Pentair 43.57 -.59 PBCT PeopUtdF 18.94 -.06 PEP PepsiCo 105.27 +.79 PKI PerkElm 79.02 -.37 PRGO Perrigo 74.31 +.27 PRSP Perspecta n 22.97 .48 PFE Pfizer 36.22 -.08 PM PhilipMor 80.10 -.22 PHG PhilipsNV 42.83 ... PSX Phillips66 115.75 +.20 DOC PhysRltTr 14.87 -.34 PIR Pier 1 2.86 -.04 PPC PilgrimsP 20.70 +.26 PFN PimIncStr2 10.59 -.01 PF PinnaclFds 63.64 -.46 PNW PinWst 74.35 -.23 PXD PioNtrl 192.86 -.09 PBI PitnyBw 9.48 -.12 PVTL PivotSft n 28.20 +6.99 PAA PlainsAAP 25.15 -.36 PAH PlatfmSpc 12.14 +.03 PLG PlatGpM rs .10 +.01 PLUG PlugPowr h 2.01 ... PII Polaris 126.34 -1.33 POL PolyOne 42.95 -.28 PTLA PortolaPh 41.22 -2.08 PX Praxair 160.47 -.87 PDS PrecDrill 3.47 +.14 PFG PrinFncl 56.57 -.19 PRA ProAssur 38.50 -.50 PLD ProLogis 64.23 -.80 PUMP ProPetr n 14.78 -.01 PG ProctGam 76.47 -.77 PGR ProgsvCp 62.52 +.60 PSEC ProspctCap 6.89 +.02 PRU Prudentl 99.30 -.46 PEG PSEG 51.78 -.15 PSA PubStrg 212.32 -3.60 PULM Pulmatrix .59 +.04 PHM PulteGrp 30.78 -2.20 PACQ P ureAcq n 9.61 -.04 PSTG PureStrg n 25.15 +.13 PMM PMMI 7.00 -.03 QEP QEP Res 11.94 -.06 QGEN QIAGEN 37.47 +.25 QCOM Qualcom 59.22 -.57 QD Qudian n 9.22 -.28 DGX QstDiag 110.67 -.34 QRTEAQuratRet A 21.34 -.45 RH RH 154.92 -.08 RDN RadianGrp 16.68 -.19 RL RLauren 138.94 -3.96 RRC RangeRs 16.62 +.23 RAVN RavenInds 38.55 -.55 RJF RJamesFn 99.01 -.55 RYN Rayonier 38.33 -1.22 RTN Raytheon 205.47 -1.14 O RltyInco 52.40 -1 .57 RHT RedHat 174.03 +1.02 RWT RedwdTr 16.52 +.07 REGN Regenrn 308.28 -1.25 RF RegionsFn 18.89 -.06 RS RelStlAl 94.77 -.28 RCII RentACt 12.38 -.14 RGEN Replgn 44.47 -.21 RSG RepubSvc 68.73 -.68 QSR RestBrnds 60.18 -.23 ROIC RetailOpp 18.51 -.18RPAI RetailProp 13.00 -.22 RIGL RigelPh 3.29 -.01 BKS BarnesNob 5.85 -.45 ABX BarrickG 13.05 -.11 XYZ BasicEnS .45 ... BAX Baxter s 74.58 -.77 BTE BaytexE g 4.25 -.02 BZH B eazerHm 15.02 -.94 BDX BectDck 232.26 -1.38 BBBY BedBath 20.05 -.34 BMS Bemis 42.69 -.29 BRK/B BerkH B 194.55 -.72 BBY BestBuy 73.26 -.34 BSTI Best Inc n 12.34 -.19 BIG BigLots 42.19 -.03 BIOC Biocept rs .25 +.03 BCRX Biocryst 5.68 -.06 BIIB Biogen 306.91 +.72 BPMX BioPhrmX .25 ... BKH BlkHillsCp 56.67 +.33 BKI BlKnight n 52.20 -.10 BB BlackBerry 12.33 ... BME BlkHlthSci 38.59 +.10 MUA BlkMuniast 13.15 -.04 BX Bla ckstone 33.04 +.22 HRB BlockHR 24.29 -5.31 APRN BlueAprn n 3.05 -.01 BA Boeing 363.85 -6.77 BKNG BookingHl2106.36-25.64 BWA BorgWarn 48.39 -.72 SAM BostBeer 279.50 +5.70 BSX BostonSci 31.73 -2.11 BOX Box Inc n 26.15 -.10 BYD BoydGm 36.88 -.25 BDN Brandyw 16.07 -.33 BGG BrigStrat 18.81 -.03 BHF BrghtFn n 46.18 +.14 EAT Brinker 49.53 +.49 BMY BrMySq 53.46 +.33 BTI BritATob s 49.50 +.20 BRX BrixmorP 17.26 -.42 AVGO B roadcInc 263.58 +2.15 BR BroadrdgF 115.74 -.49 BKD Brookdale 9.15 +.02 BIP BrkfInfra s 38.36 +.35 BC Brunswick 67.63 -.81 BPL Buckeye 36.82 -.54 BG BungeLt 70.99 +1.30 CA CA Inc 37.06 +.20 CBL CBL Asc 5.43 -.33 CBS CBS B 54.26 +1.88 CF CF Inds s 44.31 +.76 CMS CMS Eng 43.09 -.21 CNHI CNH Indl 11.80 -.08 CNO CNO Fincl 19.79 -.09 CNX CNX Resc 17.03 -.07 CRSP CRISPR n 57.00 -2.34 CSX CSX 66.13 -.62 CVRR CVR Rfng 22.9 0 +.05 CVS CVS Health 68.41 +2.06 CYS CYS Invest 7.29 -.05 COG CabotO&G 23.85 +.26 CDNS Cadence 44.58 +.07 CZR CaesarsEnt 11.60 -.33 CALM Cal-Maine 50.50 +1.20 CHY CalaCvHi 12.59 -.07 CAMP CalAmp 22.48 +.26 CRC CalifRes rs 38.16 -1.80 CWT CalifWtr 38.75 -.35 CPE CallonPet 10.44 -.26 CLMT CalumetSp 7.95 -.05 CPT CamdenPT 89.10 -1.87 CCJ Cameco g 11.99 +.13 CPB CampSp 35.50 +.37 CWH CampWrl n 23.91 -1.00 CM CIBC g 8 9.13 +.60 CNI CdnNR gs 83.33 +.13 CNQ CdnNRs gs 33.00 -.07 COF CapOne 96.01 -.26 CSU CapSenL 11.09 +.02 CMO CapsteadM 9.09 -.07 CPST CpstnTur rs 1.47 -.04 CAH CardnlHlth 54.20 +.65 KMX CarMax 73.09 -.76 CCL Carnival 63.83 +1.66 CRS CarpTech 56.79 -.03 CRZO Carrizo 27.91 +.32 CASA CasaSys n 18.37 -.66 CAT Caterpillar 154.71 -2.78 FUN CedarF 66.35 -.17 CELG Celgene 77.38 -.09 CLDX CelldexTh .60 -.05 CVE CenovusE 9.7 8 -.03 CNC Centene s 124.67 +.96 CDEV CntRsDvA 17.51 +.13CNP CenterPnt 25.64 -.27 CTL CntryLink 17.54 -.41 KOOL CescaTh rs .54 +.04 CHTR ChartCm n 285.02 -5.96 CHGG Chegg 28.50 -.54 CHFC ChemFinl 58.38 -.15 CC Chemours n49.78 -.30 LNG CheniereEn 64.08 -.77 CHK ChesEng 4.76 -.05 CVX Chevron 127.07 -.01 CHS Chicos 8.52 -.25 ZNH ChinaSoAir 56.85 +.56 CMG Chipotle 457.30 -9.00 CB ChubbLtd 132.72 +.40 CHD ChurchDwt s49.63 -.06 CIEN CienaCorp 24.82 +.01 CI Cigna 176.18 -2.64 CINF CinnFin 69.67 -.39 CIR Circor 43.04 -1.78 CRUS Cirrus 37.99 +.05 CSCO Cisco 44.01 +.07 C Citigroup 67.29 -.32 CFG CitizFincl 41.84 -.37 CTXS CitrixSy s 105.84 -.77 CLNE CleanEngy 2.90 -.07 CLF ClevCliffs 8.79 -.06 CLX Clorox 126.99 -.62 CLDR Cloudera n 15.47 -.03 CLVS ClovisOnc 45.03 +2.97 KO CocaCola 44.18 -.23 CCE CocaCEur n39.44 +.65 CDE Coeur 8.03 +.08 CTSH CognizTch 78.02 -.23 RQI CohStQIR 11.67 -.25 PSF CohStSelPf 27.36 +.26 CL ColgPalm 63.06 -.67 CLNS ColNrthS n 6.06 -.04CMCSAComcast s 32.32 -.06CMA Comerica 95.88 +.11 CTG CmpTask 7.30 +.07 CMTL Comtech 32.35 +.55 CAG ConAgra 37.95 +.25 CXO ConchoRes131.60 -2.26 CNDT Conduent n 20.75 +.02 CTWS ConnWtrSv 64.59 -.17 COP ConocoPhil 69.62 +.19 CNSL ConsolCom 12.58 -.19 ED ConEd 72.43 -.05 STZ ConstellA 229 .23 -.48 CLR ContlRescs 65.03 -.07 CTB CooperTire 26.75 -.15 A-B-CABM ABM 31.11 +.02 ADT ADT Inc n 8.05 -.24 AES AES Corp 13.13 +.09 AFL AFLAC s 45.68 -.06 AGNC AGNC Inv 18.78 -.13 AKS AK Steel 4.77 -.03 AMCX AMC Net 63.48 +1.84 T AT&T Inc 32.22 -2.13 AVHI AV Homes 21.45 -.05 EQH AXA EqH n 21.63 +.25 ABT AbbottLab 62.63 -.29 ABBV AbbVie 97.58 -1.33 ANF AberFitc 26.00 -.64 ACAD AcadiaPh 16.18 -1.49 AXDX AccelrDiag 21.85 +.20 ACN Accenture 163.02 +.18 A RAY Accuray 4.60 +.15 A TNM ActiniumP .48 +.02 ATVI ActivsBliz 76.67 +.73 ADNT Adient n 47.54 -2.57 ADBE AdobeSy 256.13 +3.54 AEIS AdvEnId 61.83 -.34 AMD AMD 16.32 +.47 ACM Aecom 33.90 -.51 ANW AegeanMP .93 -.00 AVAV AeroViron 60.00 +1.25 AET Aetna 187.42 +6.74 GNMX AeviGeno 1.30 +.06 AGEN Agenus 2.85 -.02 A Agilent 66.26 -.06 AYR Aircastle 20.91 -.24 AKAM AkamaiT 80.95 +.38 A KER AkersBios .40 -.04 A GI AlamosGld 5.97 +.05 A LK AlaskaAir 6 1.64 -.64 ALSK AlaskCom 1.64 -.08 ALB Albemarle 94.18 -1.56 AA Alcoa Cp 48.35 -.94 ALXN Alexion lf 118.20 +.62 BABA Alibaba 206.62 -2.46 ATI AllegTch 28.48 -.40 ALGT AllegiantT 149.30 -2.35 AGN Allergan 170.23 -.73 ALE Allete 72.17 -.23 AMMA All MMA n .37 +.01 ARLP AllnceRes 19.85 ... AB AlliBern 29.30 +.05 LNT AlliantEg s 39.17 +.12 ALSN AllisonTrn 41.20 -.44 MDRX AllscriptH 12.06 -.40 A LL Allstate 93.27 -.23 A LL Y AllyFincl 26.38 -.39 ALNY AlnylamP 102.86 -3.05 GOOG Alphabet C1134.79-4.53GOOGLAlphabet A 1144.23 -3.96AOD AlpTotDiv 8.97 ... AABA Altaba 80.83 -.79 ATUS Altice n 17.66 -.04 MO Altria 57.43 -.45 AMZN Amazon 1704.86 +6.11 AMBA Ambarella 43.22 +.06 AEE Ameren 55.76 -.30 ATAX AFMulti 6.40 +.03 AMX AMovilL 15.54 +.15 AAL AmAirlines 42.92 -.49 ACC AmCampus 42.83 +.33 AEO AEagleOut 24.21 -.30 AEP AEP 63.46 -.11 AXP AmExp 100.02 -.71 AMH AHm4Rent 20.96 -.18 AIG AmIntlGrp 54.70 +.46 AWR AmStsWtr 55.30 -.16 AMT AmTower 136.46 -4.68 AWK AmWtrWks 78.93 -.55 APU Amerigas 41.51 -.43 AMP Ameriprise 146.16 -.71 ABC AmeriBrgn 90.66 +2.62 AME Ametek 75.33 -.52 AMGN Amgen 183.68 -1.39 FOLD AmicusTh 16.06 +.13 APH Amphenol 91.05 +.18 APC Anadarko 71.28 -.07 ADI AnalogDev 101.05 -.97 A NDV Andeavor 138.57 -.74 A U AnglogldA 8.64 +.06 BUD A BInBev 97.80 +.15 NLY Annaly 10.42 -.10 AR AnteroRes 20.16 +.17 ANTM Anthem 236.30 +4.62 ANH Anworth 5.04 -.02 APA Apache 43.32 +.56 AINV ApolloInv 5.71 -.04 AAPL Apple Inc 190.70 -1.58 AMAT ApldMatl 50.98 +.12 AAOI ApldOptoel 43.58 +.06 APRI ApricusB rs .38 -.07 WTR AquaAm 33.14 -.41 ARLZ AralezPh .46 +.04 ARMK Aramark 39.72 +.37 A BR ArborRT 9.94 +.05 A RCB ArcBest 48.15 -1.45 MT ArcelorM rs 33.94 +.72 A DM ArchDan 45.28 +.18 AROC Archrock 11.55 -.20 ARNC Arconic 17.97 -.03 ARCC AresCap 16.89 -.02 ARES AresMgmt 20.90 -.35 ANET AristaNetw 281.14 +6.50 ARRY ArrayBio 17.79 -.53 ARW ArrowEl 78.28 -.05 ASNA AscenaRtl 4.29 -.28 ASH Ashland 79.04 -.45 AZN AstraZen s 36.18 +.02 HOME AtHomGr n 38.14 -.21 ATH Athene n 46.47 +1.15 ATO ATMOS 84.58 -.73 A DP AutoData 140.34 +1.04 A VY AveryD 106.56 -.85 CAR AvisBudg 42.15 -.65 A VA Avista 52.63 ... AVP Avon 1.48 -.07 AXON Axovant n 4.08 -.02 AYTU AytuBioSc n .40 +.01 BGS B&G Foods 30.10 +.10 BTG B2gold g 2.67 -.01 BBT BB&T Cp 53.79 -.21 BCE BCE g 42.38 -.15 BGCP BGC Ptrs 11.79 -.08 BBL BHPBil plc 46.49 -.08 BP BP PLC 46.01 -.11 BPT BP Pru 26.75 -.60 BW B&W Ent n 2.42 +.03 BIDU Baidu 270.00 +2.58 BHGE BakHuGE n 34.06 -.48 BCPC Balchem 99.13 +.77 BLL BallCorp s 37.11 -.71 BLDP BallardPw 3.13 +.08 BAC BkofAm 29.84 -.06 BMO BkMont g 78.34 +.26 BK BkNYMel 57.32 -.35 BNS BkNova g 58.58 +.43Tkr 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: 2,775.63 Change: -11.22 (-0.4%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 DJ JFMAM 7,400 7,580 7,760 Nasdaq compositeClose: 7,695.70 Change: -8.10 (-0.1%) 10 DAYSAdvanced 945 Declined 1903 New Highs 104 New Lows 31 Vol. (in mil.) 3,747 Pvs. Volume 3,382 2,102 1,959 1228 1558 191 29 NYSE NASDDOW 25362.07 25191.42 25201.20 -119.53 -0.47% s s s +1.95% DOW Trans. 11101.82 10978.09 11003.15 -85.78 -0.77% s s s +3.68% DOW Util. 670.62 662.08 664.60 -1.05 -0.16% s t t -8.12% NYSE Comp. 12859.01 12784.31 12785.46 -59.25 -0.46% s s s -0.18% NASDAQ 7748.96 7686.65 7695.70 -8.10 -0.11% s s s +11.48% S&P 500 2791.47 2774.65 2775.63 -11.22 -0.40% s s s +3.82% S&P 400 2006.84 1991.39 1991.40 -12.57 -0.63% s s s +4.78% Russell 2000 1684.84 1673.92 1676.54 -5.76 -0.34% s s s +9.18% Toronto TSX 16321.03 16259.00 16265.82 -23.16 -0.14% s s s +0.35%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 2.98 percent on Wednesday. Yields affect rates on mortgages and other consumer loans.NET 1YR TREASURIES LAST PVS CHG AGO 5.00 4.50 4.00 1.88 1.38 .88 PRIME RATE FED FUNDS 3-month T-bill 1.93 2.04 -0.11 1.00 6-month T-bill 2.08 2.08 ... 1.12 52-wk T-bill 2.32 2.31 +0.01 1.20 2-year T-note 2.59 2.54 +0.05 1.37 5-year T-note 2.85 2.81 +0.04 1.79 7-year T-note 2.95 2.92 +0.03 2.02 10-year T-note 2.98 2.96 +0.02 2.21 30-year T-bond 3.10 3.09 +0.01 2.87 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.05 2.05 ... 1.54 Barclays USAggregate 3.35 3.35 ... 2.50 Barclays US Corp 4.01 4.02 -0.01 3.18 Barclays US High Yield 6.28 6.30 -0.02 5.51 Moodys AAA Corp Idx 3.97 3.96 +0.01 3.76 10-Yr. TIPS .84 0.82 +0.02 .43Commodities U.S. crude oil prices rose 0.4 percent, and natural gas prices rose nearly 1 percent. Gold prices were mostly unchanged and silver rose 0.6 percent.Crude Oil (bbl) 66.64 66.36 +0.42 +10.3 Ethanol (gal) 1.44 1.44 -0.48 +8.1 Heating Oil (gal) 2.19 2.16 +1.08 +5.3 Natural Gas (mm btu) 2.96 2.94 +0.82 +0.3 Unleaded Gas (gal) 2.13 2.09 +1.69 +18.1 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1296.90 1295.10 +0.14 -0.7 Silver (oz) 16.95 16.85 +0.62 -0.6 Platinum (oz) 902.50 901.50 +0.11 -3.4 Copper (lb) 3.25 3.24 +0.17 -1.0 Palladium (oz) 1019.50 1027.60 -0.79 -5.1 METALS CLOSEPVS %CHG %YTD Cattle (lb) 1.08 1.09 -0.55 -12.3 Coffee (lb) 1.19 1.20 -0.75 -6.0 Corn (bu) 3.76 3.78 -0.40 +7.2 Cotton (lb) 0.94 0.95 -1.47 +19.3 Lumber (1,000 bd ft) 554.60 569.60 -2.63 +23.8 Orange Juice (lb) 1.53 1.54 -0.68 +12.7 Soybeans (bu) 9.36 9.54 -1.89 -1.7 Wheat ( bu ) 5.17 5.35 -3.37 +21.0 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.3358 -.0017 -.13% 1.2753 Canadian Dollar 1.2992 -.0025 -.19% 1.3232 USD per Euro 1.1773 +.0023 +.20% 1.1212 Japanese Yen 110.55 +.22 +.20% 109.96 Mexican Peso 20.7426 +.0430 +.21% 18.0543 1YR MAJORS LAST CHG %CHGAGO Israeli Shekel 3.5851 -.0001 -.04% 3.5287 Norwegian Krone 8.0231 +.0004 +.32% 8.4269 South African Rand 13.3467 -.0002 -.27% 12.7601 Swedish Kron a 8.6252 +.0002 +.17% 8.6919 Swiss Franc .9863 -.0002 -.02% .9684 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3237 +.0030 +.23% 1.3263 Chinese Yuan 6.4008 -.0027 -.04% 6.7981 Hong Kong Dollar 7.8484 +.0016 +.02% 7.7982 Indian Rupee 67.545 -.068 -.10% 64.353 Singapore Dollar 1.3373 +.0010 +.07% 1.3807 South Korean Won 1086.78 +5.23 +.48% 1126.86 Taiwan Dollar 29.86 -.02 -.07% 30.21 ASIA/PACIFICForeign Exchange The dollar rose against the British pound and Japanese yen but fell against the euro. The dollar fell against the Canadian dollar and rose against the Mexican peso.LAST6 MO AGO 1 YR AGO RAD RiteAid 1.70 -.02 ROK RockwlAut 178.83 -1.38 COL RockColl 137.64 -.78 ROG Rogers 121.41 +.76 ROKU Roku n 43.43 +1.97 ROP Roper 285.50 -.83 ROST RossStrs s 84.69 -1.02 RDC Rowan 15.21 -.23 RY RoyalBk g 76.93 +.05 RCL RylCarb 107.98 +2.28 RDS/B RoyDShllB 72.23 -.37 RDS/A RoyDShllA 68.52 -.34 R Ryder 70.39 -1.41 S-T-USTBA S&T Bcp 44.16 +.04 SCG SCANA 36.43 -.84 SLG SLGreen 95.79 -1.66 SLM SLM Cp 11.66 -.06 SM SM Energy 24.83 +.03 SPI SPI Eng rs .43 +.08 SRCI SRC Eng 10.86 -.13 SBR SabnR 47.13 -.42 SBRA SabraHltc 21.07 -.26 SABR SabreCorp 26.46 +.24 SAIA Saia Inc 84.05 -2.65 JOE StJoe 17.95 +.05 CRM Salesforce 136.50 +.24 SBH SallyBty 15.70 -.50 SJT SJuanB 6.63 -.11 SN SanchezEn 4.17 +.02 SGMO SangTher 15.55 -.30 SNY Sanof i 38.60 +.01 SC SantCUSA 18.69 -.24 SRPT SareptaTh 96.77 -1.99 SLB Schlmbrg 67.97 -.63 SCHW Schwab 57.36 +.05 STNG ScorpioTk 2.80 -.15 SE Sea Ltd n 14.94 -1.46 SDRL SeadrillLtd .43 +.02 STX SeagateT 56.95 -.15 SHLD SearsHldgs 2.66 +.21 SSW Seaspan 9.08 +.15 SEAS SeaWorld 20.86 -.20 SRE SempraEn 114.01 -3.12 SNH SenHous 17.39 -.40 SCI ServiceCp 35.30 -1.20 SESN SesenBio 2.13 -.11 SEII SharingE rs 4.13 +.58 SHW Sher win 396.15 -6.29 SFL ShipFin 15.10 -.15 SHOP Shopify n 165.09 -.15 SRRA SierOnc g n 3.53 +.26 SIG SignetJwlrs 57.09 -.83 SPG SimonProp162.50 -3.65 SBGI Sinclair 31.90 +.85 SIRI SiriusXM 7.31 +.04 SKX Skechers s 28.82 -.28 SWKS SkywksSol 100.44 -.44 SMBK SmartFn rs 25.70 +.12 SJM Smucker 103.83 -2.07 SNAP SnapInc A n13.62 +.20 SNA SnapOn 158.49 -.06 SODA SodaStrm 90.69 -1.38 SOGO Sogou n 12.47 -.28 SLRC SolarCap 2 1.12 -.09 SON SonocoP 52.96 -.51 SNE SonyCp 49.82 -.03 SOR SourcC 40.28 -.31 SJI SoJerInd s 29.85 -.32 SO SouthnCo 43.78 +.34 LUV SwstAirl 51.35 +.38 SWN SwstnEngy 5.20 +.09 SRC SpiritRltC 7.95 -.07 S Sprint 5.38 +.07 SQ Square n 62.50 -.71 SWK StanBlkDk 142.89 -1.60 SGU StarGas 9.26 +.01 SBUX Starbucks s 56.21 -.27 STT StateStr 98.36 -1.06 STLD StlDynam 49.18 -.60 SMRT SteinMart s 2.82 +.04 SFIX StitchFix n 25.46 +1.38 SYK Stryker 166.60 +4.06 SPH SubPpne 23.47 -.03 SUI SunCmts 95.39 -.83 SNHY SunHydrl 51.71 -.12 SU Suncor g 39.94 -.23 SNSS SunesisP rs 2.25 -.18 SPWR SunPower 7.98 +.12 RUN Sunrun n 13.98 +.49 STI SunTrst 69.88 -.25 SPN SupEnrgy 9.91 +.13 SGC SupGpCos s22.38 -.33 SYMC Symantec lf 21.28 -.15 SYF Synchrony 34.94 -.36 SGYP SynrgyPh 1.83 +.02 SNV SynovusFn 56.03 -.26 SYY Sysco 65.89 -.33 TMUS T-MobileUS 58.68 + .59 TAL TAL Educ s41.11 -4.54 TCP TC PpLn 25.24 -1.03 TCF TCF Fncl 26.71 +.10 AMTD TD Ameritr 60.37 -.15 TJX TJX 94.73 -.69 TPGE TPG Pace n10.82 +.05 TAHO TahoeRes 5.12 -.01 TLRD TailorBr 33.45 -.95 TTWO TakeTwo 118.46 +3.76 TNDM TandmD rs 17.76 +.06 TPR Tapestry 45.47 -.35TRGP TargaRes 47.93 -.85 TGT Target 78.02 -1.05 TCO Taubmn 56.66 -.69 TMHC TaylorMH 21.38 -.84 TECD TechData h 86.23 -.54 FTI Technip 32.15 -. 62 TNK TeekayTnk 1.07 ... TGNA Tegna 11.28 +.20 TDOC Teladoc n 59.05 +2.35 TEN Tenneco 45.98 -.33 TDC Teradata 41.90 +.90 TER Teradyn 38.93 -.16 TNH TerraNitro 83.96 ... TSRO Tesaro 42.85 +.41 TSLA Tesla Inc 344.78 +2.01 TXN TexInst 114.00 -1.41 TXRH TexRdhse 64.84 -.24 TGH Textainer 17.10 +.20 TXT Textron 67.81 -.29 TXMD TherapMD 6.78 -.21 TMO ThermoFis 216.35 -1.60 DDD 3D Sys 14.44 -.06 MMM 3M Co 204.89 -.03 TIF Tiffany 136.02 +.05 TWX TimeWarn 97.95 +1.73 TKR Timken 48.50 ... TOL TollBros 38.96 -1.76 TMK Torchmark 84.34 -.28 TD TorDBk gs 58.45 +.28 TOT Total SA 61.38 +.49 TM Toyota 135.41 +.86 TSCO TractSupp 75.22 -.56 TRXC TransEntx 3.57 -.06 TRU TransUn n 71.64 -.06 RIG Transocn 12.35 -.08 TRV Travelers 129.72 +.14 TPH TriPointe 17.15 -1.32 TY TriContl 27.61 +.09 TYp TriCntl pf 51.57 -.33 TNET TriNetGrp 54.87 -.02 TRN Trinity 34.64 -.3 0 TRIP TripAdvis 56.63 -1.66 TROX Tronox 19.92 +.37 TBI TrueBlue 28.10 +.50 TRST TrstNY 8.80 ... TUP Tuppwre 43.82 -.43 TRQ TurqHillRs 2.87 +.01 HEAR TurtleBc rs 22.64 +2.60 FOXA 21stCFoxA 43.66 +3.12 FOX 21stCFoxB 43.41 +3.02 XXII 22ndCentry 2.28 -.01 TWLO Twilio n 59.56 -.41 TWTR Twitter 44.07 +.58 TWOU 2U 96.29 +.91 TSN Tyson 70.44 -1.04 UDR UDR 36.68 -.62 UGI UGI Corp 48.93 -.35 SLCA US Silica 29.24 -.4 4 USAC USA Cmp 16.25 -1.73 USG USG 43.10 -.13 UCTT UltraClean 17.37 +.02 UPL UltPetro n 2.04 +.09 UMPQ Umpqua 24.26 +.09 UAA UndrArm s 23.62 -.38 UA UnAr C wi 21.77 -.36 UNF UniFirst 182.00 -.95 UN UnilevNV 55.62 -.46 UNP UnionPac 144.28 -1.82 UNT Unit 22.55 -.22 UAL UtdContl 72.50 +.11 UPS UPS B 117.33 -1.01 URI UtdRentals166.64 -3.16 USB US Bancrp 51.08 -.15 X USSteel 37.38 -.20 UTX UtdTech 126.94 -.91 UNH UtdhlthGp 252.87 -.71 UNIT UnitGrp 23.10 -.14 UVV UnvslCp 64.90 +.20 UNM UnumGrp 38.92 -.21 UEC UraniumEn 1.66 +.02 URBN UrbanOut 46.89 -1.01 V-W-X-Y-ZVFC VF Corp 83.66 -.81 VICI VICI Pr n 20.60 ... VRX ValeantPh 26.86 +.26 VLO ValeroE 117.88 -.14 VLY VlyNBcp 12.76 -.09 VIG VangDivAp104.36 -.35 VVC Vectren 70.76 +.24 VTR Ventas 53.44 -1.74 VSTM Verastem 5.66 +.13 VER Vereit 7.26 +.01 VRSN Verisign 139.34 -.57 VZ VerizonCm 47.40 -1.41 VIAB ViacomB 28.15 -.14 VVI ViadCorp 55.15 ... VIAV Viavi 9.79 -.01 VKTX VikingTh n 11.16 +.93 V Visa s 134.40 -.46 VSH V ishayInt 23.90 -.5 0 VTGN VistaGn n 1.49 +.08 VST VistraEn n 24.39 +.19 VMW VMware 150.79 +2.52 VOD Vodafone 24.69 -.57 VOYA VoyaFincl 52.06 -1.00 VMC VulcanM 131.21 +.24 WTI W&T Off 6.44 -.11 WDFC WD 40 147.90 +.75 WEC WEC Engy 59.11 -.22 WPC WP Carey 65.88 -1.26 WPX WPX Engy 18.30 +.16 WMT WalMart 84.09 -.01 WBA WalgBoots 63.91 +.21 HCC WarrMet n 27.98 -1.02 WPG WashPrGp 7.79 -.26 WRE WREIT 28.89 -.62 WM WsteMInc 83.12 -.7 8 WAT Waters 209.75 +.80 WFT WeathfIntl 3.52 +.03 WBS WebsterFn 65.96 -.27 WTW WtWatch 94.17 +2.43 WRI WeinRlt 29.72 -.68 WFC WellsFargo 55.16 -.22 WELL Welltower 56.83 -1.48 WEN Wendys Co 17.77 -.08 WIA WAstInfSc 11.27 +.02 WDC WDigital 82.86 +.74 WU WstnUnion 20.97 -.13 WBK WestpacBk 20.74 -.17 WRK WestRck 60.50 -1.32 WY Weyerhsr 37.19 -1.17 WPM WheatPr g 22.17 ... WHR Whrlpl 151.06 -.58 WLL WhitngPet rs52.58 -.2 5 WMB WmsCos 26.62 -.11 WPZ WillmsPtrs 40.10 -.32 WSM WmsSon 60.79 -1.25 WETF WisdomTr 10.97 -.06 DON WT MCD s 36.06 -.34 WWD Woodward 78.08 -.53 INT WorldFuel 22.18 -.18 WWE WldW Ent 61.70 -.30 WP Worldpay 84.40 +.48 WOR Worthgtn 47.93 +.55 WMGI WrightMed 25.78 +1.10 WH WyndHtR n 59.66 -.86 WYNN Wynn 176.42 -2.97 XL XL Grp 56.27 -.04 XEL XcelEngy 42.50 -.08 XRX Xerox rs 27.58 -.15 XLNX Xilinx 69.78 -.2 2 YRCW YRC Wwde 11.31 -.42 AUY Yamana g 3.00 ... YNDX Yandex 36.41 -.06 YELP Yelp 41.05 -1.59 YORW YorkWater 31.00 -.25 YUM YumBrnds 82.59 -.64 YUMC Yum China 41.31 -.73 ZAGG Zagg 17.35 +.40 ZAYO ZayoGrp 36.01 -.51 ZEN Zendesk 58.81 +.55 ZBH ZimmerBio 113.98 -.17 ZION ZionsBcp 56.00 -.35 ZTS Zoetis 87.36 +.21 ZNGA Zynga 4.29 -.01 Stock Footnotes: g Dividends and earnings in Canadian dollars. h Does not meet continued-listing standards. lf Late filing with SEC. n Stock was a new issue in the last year. rs Stock has undergone a reverse stock split of at least 50% within the past year. rt Right to buy security at a specified price. s Stock has split by at least 20 percent within the last year. wi Trades will be s ettled when the stock is issued. wd When distributed. wt Warrant, allowing a purchase of a stock. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. Source :Morningstar and the Associated Press.DOW 25,201.20 -119.53 NASDAQ 7,695.70 -8.10 S&P 500 2,775.63 -11.22 10-YR T-NOTE 2.98% +.02 30-YR T-BOND 3.10% +.01 CRUDE OIL $66.64 +.28 GOLD $1,296.90 +1.80 EURO $1.1773 +.0023q q q q q q p p p p p p p p p p 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 25

The Sun /Thursday, June 14, 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 write to you to try to understand the eects of commingling large amounts of wine „ normally a bottle or more „ then taking a capful of over-the-counter sleep medicine. He is 78 years old, in EXCELLENT health. The wine revs up his mind, so he takes the sleep aid. It worries me that this could be harmful. He sometimes wakes up with feelings of vertigo in morning. I attribute the cause to the mixing of the above. He doesn't listen to my worry. What, if any, are the effects of doing the above? „ K.S. ANSWER: It's the wine that is a big issue. A bottle or more of wine is far above the threshold of dangerous drinking for health. With that much regular alcohol intake, even small amounts of some over-the-counter medications can become more dangerous, especially at age 78, when some of the body's systems do not act as quickly as they once did. A capful doesn't sound like much, but for most liquid OTC medications, 1 tablespoon is 25 mg of diphenhydramine. This can indeed cause excess sedation on top of the alcohol. It is especially true for someone who is 78 years old. Vertigo in the morning sounds like his body's way of trying to tell him he's getting too much. DEAR DR. ROACH: In your recent answer regarding proper hand-washing, you stated, "These germs are not killed by the gel and need to be washed o the hands with warm, soapy water for at least 20 seconds." My question is why "warm" water is necessary. For the temperature of the water to have any therapeutic eect, it would have to be too hot to tolerate. The procedure of washing one's hands with water and soap, mechanically, removes germs. The temperature is immaterial. Aside from comfort, is there any reason to use warm water? I would hate to think that someone would forgo washing because only cold water was available. „ D.G. ANSWER: Warm water is better able to dissolve particles on the hands. The temperature is not designed to kill the bacteria. However, it turns out that washing your hands with any temperature water (cold, warm or hot) is just as eective, at least in terms of getting rid of bacteria. Washing in too-hot water can cause irritation to the skin, but you can use whatever temperature you like, for at least 20 seconds. I thank D.G. for questioning conventional wisdom. DEAR DR. ROACH: As a vegetarian, I decided to take a B complex vitamin pill three times per week. These pills contain very large amounts of various vitamins, e.g. 6,667 percent of thiamine, 1,176 percent of riboavin, 125 percent of niacin, 250 percent of vitamin B-12, etc. Do vegetarians need these vitamins in a pill form? Do these amounts do me more harm than good, keeping in mind that I take only one pill three times per week? „ K.S. ANSWER: Being a vegetarian often is an excellent choice for health; however, people who are strictly vegan will not get adequate vitamin B-12 without taking supplements. Vegetables are good sources of other B vitamins, so just the B-12 is needed. More than 100 percent of the B-12 is not harmful. If you notice your urine is yellow/ green, that's your body just getting rid of the excess of the other B vitamins in the tablet, especially the thiamine. The B-12 dose you're taking is ne for three times a week. Many vegetarians take larger amounts, but it is not usually necessary.DEAR ABBY: My husband, who is retired, now prefers to talk exclusively to people under 21. He says he is "mentoring" them, though I haven't seen any indication of this. He says he has no interest in talking to people our age, so when we get together with our friends, who are mostly our age, he says practically nothing. When I asked why, he said he prefers to impart his knowledge to younger people. Mostly they show little interest in being with him. What, if anything, should I do about this? „ Concerned In The Midwest DEAR CONCERNED: I can imagine few pastimes less appetizing than socializing with someone who "imparts knowledge" by talking down to them. Consider talking to him about your concern that he is socially isolating himself from contemporaries, because the longer he continues, the less welcome he will nd himself. However, until he comes to that realization and decides to x it, do not expect anything to change. DEAR ABBY: My husband and I are proud parents of two adult daughters. They both graduated from a local university. Our rule was if they were to complete their education locally, they had to continue to live at home. Now, our goddaughter "Justine" is in community college and planning to transfer to a four-year college. I was told recently that she's been trying to convince her boyfriend to get a place together. We have been contributing nancially toward our goddaughter's education. My husband and I feel that it's a waste of money just so they can "play house." Should this be my concern or should I let it go? „ Her Godmother DEAR GODMOTHER: Explain that you would be uncomfortable subsidizing her if she lives with her boyfriend because it's not how you raised your children. Dear Readers: Today, June 14, is FLAG DAY. Flag Day commemorates the selection of our ocial ag of the United States, the familiar, rousing and stirring Stars and Stripes! „ Heloise Dear Heloise: What's the dierence between mayonnaise and salad dressing? „ Julie H. in Dallas Julie, let's look at them. Mayonnaise is made of oil, vinegar and eggs. Salad dressing is made with soybean oil, vinegar, eggs, corn syrup and spices like paprika, mustard and garlic. The base ingredients are the same, but salad dressing typically is tangier and sweeter than mayonnaise. Calorically speaking, 1 tablespoon of mayonnaise is about 90 calories, with 10 grams of fat, while salad dressing is around 40 calories, 3 to 4 grams of fat. The dierence often comes down to taste preference! „ HeloiseTaking wine and sleep aids together is a dangerous mix Retired man gives his own generation total silence Here's to the American agHints from Heloise Dr. Roach Dear Abby

PAGE 26

Page 6 www.yoursun.com The Sun / Thursday, June 14, 2018 ARIES (March 21-April 19). This thing you want to do „ youre not totally prepared for it, nor will you ever be. Go on anyway. No one else was prepared when they started this either. All of the insiders had similar feelings to the ones youre having right now. TAURUS (April 20-May 20). Its an excellent day to strictly reject the extreme limits that people will claim exist. Theyll say, Impossible.Ž Theyll say, Never.Ž How do they know? Its better to err on the side of optimistic fantasy and possibility. GEMINI (May 21-June 21). Many scientists believe early humans made music before they could make speech, and that love songs were part of our primal culture. Whether or not thats true, today youll be deeply moved by a melody. CANCER (June 22-July 22). To give something a name is to claim it in some way. Try this with feelings today and youll create a bridge between emotion and thought, closing the problematic gap that was keeping you from moving forward. LEO (July 23-Aug. 22). Everyone has the same 24 hours in a day. Those who say, I dont have time,Ž are really saying, This is not a priority to me right now,Ž which is a more empowering bit of language both to hear and to say. VIRGO (Aug. 23-Sept. 22). The occurrence you dont nd ideal, and possibly think of as terrible, may actually be the best thing happening in your life right now. Its strengthening you, and its also saving you in some way. LIBRA (Sept. 23-Oct. 23). Youll try and enjoy the unfolding moment. And when you cant seem to quite get there, youll still be able to go along, knowing that the big picture is coming together nicely and youll appreciate all of this later. SCORPIO (Oct. 24-Nov. 21). If something wont bother you a month from now, dont let it bother you now. If it wont please you a month from now, dont buy it, commit to it or do it now. Use time in your decision-making process. SAGITTARIUS (Nov. 22-Dec. 21). A conict-free life is so pleasant! Of course, theres no story there. Stories need conict. If you happen to get friction instead of an easy life today, rejoice in the knowledge that itll be something people want to hear about. CAPRICORN (Dec. 22-Jan. 19). The appearance of condence is indistinguishable from actual condence. Both states will produce similar results. So however you feel, put on your brave face. AQUARIUS (Jan. 20-Feb. 18). What is best for all? With so many dierent people spouting various opinions, the question seems complex „ until you realize that most people are speaking out of self-interest. Who is really after the good of the group? PISCES (Feb. 19-March 20). Education can be extremely expensive, or it can be free. Those who have access to a library or the internet have access to the top minds that have ever lived. Youve an excellent reason to take advantage of this. TODAYS BIRTHDAY (June 14). People think highly of you and will promote you in ways you will love and also be slightly challenged by, as it sets up an expectation. Dont worry: Youll get there, with the same optimism and dedication you used to arrive at the place you are right now. Youll discover treasure in July. Your legacy will expand in September. Cancer and Libra adore you. Your lucky numbers are: 9, 30, 18, 33 and 28. 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 27

The Sun /Thursday, June 14, 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 28

Page 8 www.yoursun.com The Sun / Thursday, June 14, 2018 ALMANACToday is Thursday, June14 the 165th day of 2018. There are 200 days left in the year. This is Flag Day. Today in history On June 14, 1943 the U.S. Supreme Court, in West Virginia State Board of Education v. Barnette, ruled 6-3 that public school students could not be forced to salute the ag of the United States. On this date In 1775 the Continental Army, forerunner of the United States Army, was created. In 1777 the Second Continental Congress approved the design of the original American ag. In 1954 President Dwight D. Eisenhower signed a measure adding the phrase under GodŽ to the Pledge of Allegiance. Todays birthdays Actress Marla Gibbs is 87. Country-rock musician Spooner Oldham is 75. Rock singer Rod Argent is 73. President Donald Trump is 72. Singer Janet Lennon is 72. Rock musician Barry Melton is 71. Rock musician Alan White is 69. Actor Eddie Mekka is 66. Actor Will Patton is 64. Olympic gold medal speed skater Eric Heiden is 60. Singer Boy George is 57. Rock musician Chris DeGarmo is 55. Actress Yasmine Bleeth is 50. Actor Faizon Love is 50. Actor Stephen Wallem is 50. International Tennis Hall of Famer Ste Graf is 49. Actor Torrance Coombs is 35. Actor J.R. Martinez is 35. Actor-singer Kevin McHale is 30. Actress Lucy Hale is 29. Pop singer Jesy Nelson is 27. Country singer Joel Crouse is 26. Actor Daryl Sabara is 26. Bible verse For the kingdom of God is not in word, but in power.Ž „1 Corinthians 4:20. The Christian life is more than just talk. Its a life to live under the power and authority of the Lord. Are you a living example of the power of God? SPRING LAKE PARK, Minn. (AP) „ Roof! Roof!Ž He was practically begging to be rescued. Firefighters in the Minneapolis suburb of Spring Lake Park on Friday managed to help a 180-pound Saint Bernard named Whiskey who had gotten stuck on the small roof of the overhang at a side door of his home. The homeowners mother was housesitting when Whiskey pushed out a window screen and jumped onto the second-story overhang. She and police tried to coax him back inside with dog treats, but to no avail, so firefighters with a ladder truck were summoned. One firefighter on a ladder and two inside eventually managed to pull Whiskey safely into the house.ODD NEWS Roof, roof! Dog rescued from overhang roof at his home AP PHOTOFireghter David OKeee helps rescue a Saint Bernard named Whiskey from a roof above an entry door of a home in Spring Lake Park, Minn. Its becoming a cultish thing, isnt it?Ž said retiring Sen. Bob Corker of Tennessee, who has an on-off relationship with Trump. And its not a good place for any party to end up with a cult-like situation.Ž To be sure, the presidents track record of picking winners and losers in elections is not perfect. He also backed Gov. Henry McMaster, who replaced Nikki Haley in South Carolina, but McMaster was forced into a primary runoff with Greenville businessman John Warren. And Trump famously backed Roy Moore, the former Alabama judge accused of sexual misconduct with teenage girls, in a special election earlier this year that delivered the states “rst Democrat to the U.S. Senate in a generation. But Trumps preference for populist candidates like Corey Stewart, the Confederate-statuesupporting Republican who won the GOP nomination for Senate in Virginia on Tuesday, increasingly seems to be remaking the GOP, if not Congress, in his image. Stewart will face Sen. Tim Kaine, the Democratic Partys 2016 vice presidential nominee, in the fall. As former Speaker John Boehner said recently, There is no Republican Party. Theres a Trump Party.Ž Recent polls have found that more than 80 percent of Republican voters approve of the job Trump is doing, and that makes GOP lawmakers hesitant to criticize him. Yes, of course its his party,Ž said Doug Heye, a former top House GOP leadership aide who is now a party strategist. Thats only more true today, given his high popularity among Republican voters.Ž He said lawmakers would be wise to keep their differences with the president low-key and within the range of policy, not personality, so as not to alienate Republican primary voters protective of the commander in chief. What they will not support is someone they view as going after the president personally,Ž Heye said. Sanford, the former South Carolina governor, had never lost an election before Tuesday, even after a high-pro“le extramarital affair with a woman in Argentina. But he was never a strong Trump fan.ELECTIONFROM PAGE 1 Bishop Gonzalo Duarte of Valparaiso and Bishop Cristian Caro of Puerto Montt. He named a temporary leader for each diocese. Barros, 61, has been at the center of Chiles growing scandal ever since Francis appointed him bishop of Osorno in 2015 over the objections of the local faithful, the popes own sex abuse prevention advisers and some of Chiles other bishops. The report exposed evidence that the Chilean hierarchy systematically covered up and minimized abuse cases, destroying evidence of sex crimes, pressuring church investigators to discredit abuse accusations and showing grave negligenceŽ in protec ting children from pedophile priests. Those “ndings opened a Pandoras Box of new accusations that led Francis to become the “rst pope to refer to a culture of abuse and cover-upŽ in the Catholic Church. The raids in Chile were reminiscent of the police search carried out in 2010 at the headquarters of the Catholic Church hierarchy in Belgium, which prompted Pope Benedict XVI to intervene and protest the deplorableŽ intrusion in the Catholic Churchs legal process. Belgian police took away computers and hundreds of “les amid rumors that church leaders were continuing to cover up abuse cases. The raid prompted a Catholic panel investigating abuse to shut down in protest, saying Belgian authorities had betrayed the trust of nearly 500 victims who made complaints to the panel.CHURCHFROM PAGE 1WASHINGTON „ The U.S. House on Wednesday approved a ban on the importation and traf“cking of anatomically correct child sex dolls and robots that normalize sex between adults and minors.Ž The proposal was approved in the House by a voice vote and now moves to the Senate. These dolls can be programmed to simulate rape. The very thought makes me nauseous,Ž said House Judiciary Committee Chairman Bob Goodlatte, a Virginia Republican. Child sex dolls are one niche of a nascent robotic sex industry that has generated debate about the ethics of the use of lifelike machines for sexual activity. It is a subject that turns from squeamish to outright revulsion for many when it touches on child sex dolls and robots. Once an abuser tires of practicing on a doll, its a small step to move on to a child. My bill takes necessary steps to stop these sickening dolls from reaching our communities,Ž said Rep. Dan Donovan, a New York Republican who sponsored the legislation. The child sex dolls are imported from China, Hong Kong and Japan, often labeled as mannequins or models to avoid seizure by authorities. No current U.S. law speci“cally bans the importation and sale of the sex dolls. Sex robots are increasingly lifelike, composed of silicon ”eshlike material, some with basic arti“cial intelligence that allows conversations based on moods. The bill is called the CREEPER Act, which stands for Curbing Realistic Exploitative Electronic Pedophilic Robots Act.Ž The proposal says the obscene dolls and robots are customizable or morphable and can resemble actual children. The dolls and robots normalize submissiveness and normalize sex between adults and minors.Ž Goodlatte said he was distraughtŽ that the problem of child sex dolls even exists. I am saddened that there are people in this world who would create realistic child sex dolls and distraught that there are people in this world who would buy them,Ž Goodlatte said. Customers can order bespoke dolls, providing pictures of speci“c children they would like the doll to resemble. They can indicate a preferred facial expression such as sadness or fear,Ž he said. A change.org petition in support of the CREEPER Act has received more than 166,700 signatures. The rate of child sexual abuse in the United States is dif“cult to determine because it often goes unreported. The Department of Health and Human Services has found nearly 3 million cases referred to agencies for investigation of child abuse annually, and believe that more than 8 percent involved sexual abuse. A smattering of social scientists say the child sex dolls may reduce pedophilia, but Goodlatte said there is no scienti“c literature to support that view. To the contrary, these dolls create a real risk of reinforcing pedophilic behavior and they desensitize the user causing him to engage in sicker and sicker behavior,Ž Goodlatte said. Attendees at CES, the huge annual consumer electronics show in Las Vegas in January, ”ocked to a show with robot pole dancers. Newer adult sex robots, some manufactured in the United States, have detailed facial expressions and allow limited conversations. One prototype sex robot, Roxxxy by True Companion, has programmable personalities, such as Wild Wendy,Ž Mature MarthaŽ and Frigid Farrah.Ž In an article in the Journal of Internet Law in December, two researchers described Frigid FarrahŽ as the most disconcerting because it has a setting in which the doll rejects all advances and encourages the user to rape her.Congress moves to ban child sex dolls, robotsBy TIM JOHNSONMCCLATCHY WASHINGTON BUREAU Some of Sea To Tables partner docks on both coasts, it turned out, were not docks at all. They were wholesalers or markets, ”ooded with imports. The distributor also offered species that were farmed, out of season or illegal to catch. Its sad to me that this is whats going on,Ž said chef Bayless, who hosts a PBS cooking series. He had worked with Sea To Table because he liked being tied directly to “shermen „ and the wonderful storiesŽ about their catch. This throws quite a wrench in all of that.Ž Other customers who responded to AP said they were frustrated and confused. Sea To Table owner Sean Dimin stressed that his suppliers are prohibited from sending imports to customers and added violators would be terminated. We take this extremely seriously,Ž he said. Dimin also said he communicated clearly with chefs that some “sh labeled as freshly landed at one port were actually caught and trucked in from other states. But customers denied this, and federal of“cials described it as mislabeling. The AP focused on tuna because the distributors supplier in Montauk, the Bob Gosman Co., was offering chefs yellow“n tuna all year round, even when federal of“cials said there were no landings in the entire state. Almost nightly, Gosmans trucks drove three hours to reach the New Fulton Fish Market, where they picked up boxes of “sh bearing shipping labels from all over the world. Owner Bryan Gosman said some of the tuna that went to Sea To Table was caught off North Carolina and then driven 700 miles to Montauk. That practice ended in March, he said, because it wasnt profitable. While 70 percent of his yellow“n tuna is imported, he said that “sh is sold to local restaurants and sushi-bars and kept separate from Sea To Tables products. Can things get mixed up? It could get mixed up,Ž he said. Is it an intentional thing? No, not at all.Ž Some of Gosmans foreign supply came from Land, Ice and Fish, in Trinidad and Tobago. The AP interviewed and reviewed complaints from more than a dozen Indonesian “shermen who said they earned $1.50 a day, working 22 hours at a time, on boats that brought yellow“n to Land, Ice and Fishs compound. They described “nning sharks and occasionally cutting off whale and dolphin heads, extracting their teeth as good luck charms. We were treated like slaves,Ž said Sulistyo, an Indonesian who worked on one of those boats and gave only one name, fearing retaliation. They treat us like robots without any conscience.Ž Though its nearly impossible to tell where a speci“c “sh ends up, or what percentage of a companys seafood is fraudulent, even one bad piece taints the entire supply chain. Dimin said the labor and environmental abuses are abhorrent and everything we stand against.Ž For caterers serving at the ball for Washington Gov. Jay Inslee, who successfully pushed through a law to combat seafood mislabeling, knowing where his “sh came from was crucial. The Montauk tuna came with a Sea To Table lea”et describing the romantic, seaside town and the quality of the “sh. A salesperson did send them an email saying the “sh was caught off North Carolina. But the boxes came from New York and there was no indication it had landed in another state and was trucked to Montauk. A week later the caterer ordered Montauk tuna again. This time the invoice listed a boat whose owner later told AP he didnt catch anything for Sea To Table at that time. Im kind of in shock right now,Ž said Brandon LaVielle of Lavish Roots Catering. We felt like we were supporting smaller fishing villages.ŽFISHFROM PAGE 1N.M. governor supports family separation policy FBI: Wisconsin woman recruited on behalf of IS US resumes destroying obsolete chemical weapons Rare sightings of big bug draw fans ALBUQUERQUE, N.M. (AP) „ New Mexico Governor Susana Martinez supports the federal governments decision to separate children from parents who cross the border illegally, she said in an interview during a visit to the border. Martinez, who was in Santa Teresa for the opening of a manufacturing plant Monday, said she backs the Trump Administrations zero tolerance effort, the Albuquerque Journal reported. The Republican is a staunch supporter of tougher border enforcement. Federal of“cials approved separating parents from children earlier this year as part of a pilot program in the El Paso Border Patrol sector, which includes all of New Mexico. MILWAUKEE (AP) „ Federal authorities allege a Wisconsin woman hacked social media accounts to recruit on behalf of the Islamic State group. Waheba Issa Dais, 45, of Cudahy is charged with providing material support or resources to a foreign terrorist organization.Ž According to an FBI af“davit, Daisalso also provided instructionsŽ on how to make explosives, biological weapons and suicide vests.Ž Dais, a native of Jerusalem, was allowed to come to the U.S. in 1992 without a passport because of her marriage to a U.S. citizen. The couple divorced in 2003, according to court records. She is now a lawful permanent resident who the FBI believes does not work outside of the home. DENVER (AP) „ The U.S. Army has resumed destroying obsolete chemical weapons at a Colorado depot after a nine-month shutdown for repairs. Of“cials said Wednesday the $4.5 billion plant began a gradual restart this week. It could take 60 days to return to full operation. The plant at the Pueblo Chemical Depot is destroying 780,000 shells containing 2,500 U.S. tons of liquid mustard agent. The United States agreed to eliminate all its chemical weapons under an international treaty. The plant began operating in 2016 but encountered a series of problems including a leak in a storage tank and vibrations that threatened to damage pumps. Most operations stopped in September. ONONDAGA, N.Y. (AP) „ Students from Japan and a researcher from New Zealand are among the scientists and hobbyists ”ocking to central New York for rare sightings of a big bug. The areas cicada brood emerges once every 17 years. The Post-Standard says the eastern U.S. is one of three places in the world with periodical cicadas. The others are the Paci“c Ocean island of Fiji, where cicadas emerge every eight years; and northern India, where they emerge every four years. AP PHOTOSenators seek to soothe relationship with CanadaWASHINGTON (AP) „ Senators from both parties sought to mend a frayed relationship with Canada during a closed-door meeting Wednesday with Canadian Foreign Minister Chrystia Freeland. The meeting involving members of the Senate Foreign Relations Committee follows President Donald Trump calling Canadian Prime Minister Justin Trudeau dishonestŽ and weakŽ after the Group of 7 (G7) summit in Quebec over the weekend. Democratic Sen. Bob Menendez says he made clear to Freeland that Democrats cherish the relationship with Canada and disagree with Trumps claim that Canadian steel and aluminum are a national security threat.

PAGE 29

Thursday, June 14, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSports2026 WORLD CUPNorth America will host the 2026 World Cup after FIFA voters overwhelmingly opted Wednesday for the United States-led bid over a risky Moroccan proposal for the “ rst 48-team tournament. Page 6INDEX | Lottery 2 | Golf 3 | MLB 4 | Scoreboard 5 | Soccer 6 By RICK STROUDTampa Bay TimesIt may sound like rubbish, but trash talking works. Just ask Lavonte David. The Bucs linebacker said coaches encouraged players to have more fun in practice. David said it has led to more spirited scrimmages and more competitive ones, too. Were competing with each other. Were out here having fun,Ž David said Wednesday. Its crazy. I mean, I dont think weve had this much fun in a while when weve been out here. Its competitive, guys are out here having fun, making plays, man. Were just out here trying to make each other better. When we first got here, (head coach) Dirk (Koetter) said its competing, but at the same time, have fun. All were doing right now is trying to make each other better and trying to build for the season.Ž The defense, which was last in the NFL in 2017, is suddenly holding its own against a high-flying offense led by quarterback Jameis Winston. Rookies such as cornerback Carlton Davis have even upped the compete level, and confidence on both sides of the ball is soaring. David is quiet on and off the field by nature, but players such as Kwon Alexander have got him chirping. When youre out there competing, it brings the guys across from you, their level up, too,Ž David said. Theres a lot of trash talking going on out there, a lot of yakking, and guys are having fun and the competitiveness is picking up. You see a rookie, Carlton Davis, going against Mike Evans. Those guys. Hes battling his butt off. He may not be talking right now, but were talking for him. Were saying, You aint going to let him do that to you.NFL: BucsDavid says Bucs are having more funBy FRANK PASTORTampa Bay TimesSixteen months after acquiring Peter Budaj from the Kings, the Lightning today returned the veteran goaltender to Los Angeles. The Lightning traded Budaj for forward Andy Andreoff, general manager Steve Yzerman announced in a news release. Andreoff, 27, had three goals and nine points, along with 50 penalty minutes, in 45 games with the Kings this past season. He had two game-winning goals. Budaj, 35, appeared in eight games for the Lightning in 2017-18, starting seven. He had a 3-3-1 record with a 3.77 goalsagainst average and .876 save percentage. He was acquired in a February 2017 trade „ along with defenseman Erik Cernak, a seventh-round pick and a conditional selection in the 2017 draft „ for former Lightning goaltender Ben Bishop and a fifth-round pick.NHL: LightningBolts trade Budaj to Kings, acquire Andreo By JOEY KNIGHTTampa Bay TimesST. PETERSBURG „ While its unclear how the rookie-laden Rays will emerge from the daunting 16-game stretch upon them, we do know how theyll enter it. With a surge of momentum. Matt Duffys two-out single in the bottom of the ninth scored Mallex Smith from third base, lifting the Rays (32-35) to a 1-0 victory Wednesday against Toronto (30-38) before a Tropicana Field matinee audience of 10,847. The Rays, winners of three in a row, were set to fly out later in the day for New York, where on Thursday they begin a 16-game stretch in which theyll play the Yankees (seven games), Astros (seven) and Nationals (two). Preceding that grind was a dose of grit. Duffy, hitless in four prior at-bats, smacked an 0-1 pitch from Ryan Tapera through the hole at shortstop, scoring Smith, who had doubled two batters earlier. It was only Tampa Bays fifth hit of the afternoon. My approach was just try to get something over the middle of the plate, so of course I take the fastball down the middle and swing at the one under my hands,Ž Duffy said. Butƒin my mind, once Mallex got to third there I just thought, Okay, really make sure you get out of the box extra hard here in case its a ground ball that a guy does happen to get to or make a diving play on. I just wanted to give myself the best chance possible to beat it out if its an infield hit and still win the game.ŽMLB: Rays 1, Blue Jays 0WALK-OFF MATINEEBy GREG AUMANTampa Bay TimesTAMPA „ Bucs tackle Demar Dotson, two months removed from surgery to repair the meniscus in his knee, says his recovery is on schedule with the start of training camp still six weeks away. Im feeling good. Im on schedule,Ž Dotson said after a walkthrough practice Wednesday as part of mandatory minicamp. This is more of a precaution than anything, giving me time to get it back. I dont have any issues about it. As a veteran move, take your time, get yourself feeling as good as you can go.Ž Dotson, 32, said hell begin running in a few more days, and hes had no setbacks in his progress. Im feeling good about it,Ž he said. The coach is feeling good about it, the training room is feeling good about it. So I think were good.Ž Dotson said he sees a difference in the Bucs offensive line with the addition of center Ryan Jensen and moving Ali Marpet to left guard. Guys like Ali and Donovan (Smith), theyre coming into their own, and a guy like Jensen, hes got an aggressive nature, so you let him hit people,Ž Dotson said. He brings back that toughness and nastiness to a line that, we kind of got away from in years past. One thing about this line: Weve got a good group. We want to compete. We dont have any out-of-character guys. I think its going to be special, as long as we come together as a unit. Weve got the right nucleus we need to get things done.Ž Dotson said he typically sheds some weight each offseason and was down as low as 280 at one point, but hes already back to 305 and plans to play close to the 310 pounds he played at last year. Everybody was having a panic attack,Ž Dotson said. Ive been doing this for 10 offseasons now. Im used to it. I played last year at 310, 312, so thats more the ideal weight for me during the season.ŽNFL: Bucs Bucs OT Demar Dotson on schedule for healthy returnDIRK SHADD | TIMES (2015)Andy Andreoff (15) tries to keep Lightning center Tyler Johnson from getting to the net as Kings goalie Jonathan Quick looks on during a 2015 game. TIMES FILESLinebcker Lavonte David, right, was the only Bucs player to make it on an AP All-Pro ballot, getting on two of 50 ballots. TIMES FILES | 2017Bucs tackle Demar Dotson, shown last season, says hes on schedule in recovering from knee surgery in April. CHRIS URSO | TIMESRays players celebrate Matt Duffys walkoff single that scored Mallex Smith with the winning run with two outs in the bottom of the ninth inning. SEE BUCS, 3 By WAYNE PARRYAssociated PressATLA NTIC CITY, N.J. „ When a New Jersey racetrack and a casino start taking bets on sporting events Thursday, they will be part of an industry primed for tremendous growth, much of it taking place on smartphones, according to a panel of national gambling experts. Speaking Wednesday at the east Coast Gaming Congress at Harrahs casino in Atlantic City, a panel of sports betting and technology company representatives predicted the fastestgrowing segment of sports betting will be bets made on smartphones as games are being played.SPORTS BETTING: PanelPanel: Sports bets on phones have huge growth promiseSEE BETTING, 2 Du ys ninth-inning hit lifts Rays over Blue JaysSEE RAYS, 2

PAGE 30

By STEPHEN WHYNOAssociated PressARLINGTON, Va. „ Barry Trotz started dancing as soon as he walked into the locker room mid-celebration. Within seconds, players doused him with beer and champagne, jumped around him and hugged their beloved coach. Trotz couldnt see but still had plenty of clarity in that moment. I could feel the love,Ž he said. Veteran Brooks Orpik believes that moment showed the admiration and respect Washington Capitals players have for Trotz, a pending free agent at the peak of his career after winning the Stanley Cup. Trotzs contract status is the biggest question facing Washington as the offseason begins. Trotz wants to be back, and general manager Brian MacLellan wants to sign the 55-year-old to an extension. Now its a matter of them getting a deal done. Trotz and MacLellan met Wednesday to begin discussing a new contract. Its uncommon for an established coach of a contending team to go through a lame-duck season and even rarer for a Cup-winner to not be back the next season. Weve got lots of good things going,Ž Trotz said. Well work through what we need to do. If thats what they want, then something will get done. If not, well deal with that.Ž MacLellan and the Capitals opted not to extend Trotz last summer following a second consecutive Presidents Trophy-winning season that ended with a second-round exit at the hands of the eventual champion Pittsburgh Penguins. After winning the Cup at Vegas, MacLellan said Trotz would be back if he wants to be. At the championship rally Tuesday, Trotz dropped hints of wanting to return by saying, Well do it againŽ and noting afterward, Well get something done.Ž He reiterated Wednesday he likes the area for his family and enjoys coaching this team. MacLellan said hell meet with ownership over the next week and that he doesnt believe either side feels pressure to get a deal done given Trotzs contract expires June 30. Asked how confident he feels about being able to re-sign Trotz, MacLellan said: I dont know. Well find out.Ž Its up to owner Ted Leonsis, team President Dick Patrick and MacLellan to come to Trotz with an offer that makes sense for him to return. The New York Islanders currently have an opening, and other teams around the NHL might even fire their coaches to hire Trotz, whose relaxed attitude during the playoffs contributed to the Capitals run. Barry was the right coach for this group,Ž defenseman Matt Niskanen said. The things that he preaches turns out to be really important. It works for our group.Ž Based on the salaries of other Cu p-winning coaches like Torontos Mike Babcock, Chicagos Joel Quenneville and Montreals Claude Julien, its reasonable to think Trotz could make $4 million-plus annually with the Capitals or another team. Over the past 40 years, only four Stanley Cupwinning coaches didnt return to that team the next season. Scotty Bowman left Montreal to become Buffalos GM in 1979, retired after winning with Detroit in 2002 and replaced Bob Johnson in Pittsburgh in 1991 when Johnson became ill. The other instance was when Mike Keenan left the Rangers after winning in 1994 because of a disagreement with GM Neil Smith and New Yorks management. Thats the most similar situation to Trotz, a proud veteran of 19 NHL seasons who went through a lame-duck season with prospective coach-in-waiting Todd Reirden on his staff. If Trotz returns, Reirden would likely be given the chance to catch on elsewhere. That game-winner still didnt completely overshadow a second consecutive sparkling effort by the Rays pitching committee. In the final two games of this series, nine Rays pitchers combined to allow one Toronto run. Opening, starting, whatever you want to call it, but theyre really providing a lot for us at this point,Ž manager Kevin Cash said. To be able to shut a team down for nine innings is very, very challenging to do in this league and they did it. They pieced it together really well, and then Duffy comes up and gets a big hit.Ž On Wednesday, three Rays pitchers combined for a five-hitter, with rookie RHP Diego Castillo getting his first big-league win in his fourth appearance. Castillo worked the final two innings, striking out two and allowing one hit. I really feel confident here,Ž he said. We all do.Ž Before that, opener Wilmer Font rallied from a shak y 28p itch first inning to deliver 3 ‡ scoreless innings. Matt Andriese followed with 3 ‡ more scoreless innings. Thats two days in a row now where the bullpen really came in and picked us up in a big way,Ž Cash said. We won the last two ball games because of their performance.Ž That dazzling ensemble effort wasnt confined to the mound. Two early errors belied the fact this may have been one of the Rays better defensive efforts. Rookie SS Willy Adames, playing on a shift, stabbed a Justin Smoak grounder in shallow right field and threw him out in the eighth. But the gem of the day came from LF Johnny Field. Sidelined the last two days with a mild right knee sprain, Field leaped near the left field wall to catch a deep Aledmys Diaz fly ball with two out in the top of the ninth. I thought it might have a chance to stay in,Ž Field said. He got under it just enough where it was high enough in the air where I had a chance to get back there.Ž Minutes later, Duffy was sending his team off to New York in style. To me, it looks like (the rookies) are playing baseball and having fun, whether thats because they are calm or they dont know what stage they are on yet,Ž Duffy said. I have no worries about them being on a big stage.Ž Page 2 SP www.yoursun.com Thursday, June 14, 2018 / The Sun Florida Lottery www.flalottery.comPICK 2June 13N .......................... 9-1 June 13D .......................... 2-6 June 12N .......................... 9-0 June 12D .......................... 2-3PICK 3June 13N ...................... 2-2-2 June 13D ...................... 2-4-4 June 12N ...................... 9-7-0 June 12D ...................... 1-6-1PICK 4 June 13N ................... 8-2-4-2 June 13D ................... 9-4-7-1 June 12N ................... 3-4-0-6 June 12D ................... 2-0-3-9PICK 5June 13N ................ 1-3-9-4-4 June 13D ................ 8-1-5-7-0 June 12N ................ 8-6-2-4-9 June 12D ................ 3-5-3-7-9 D-Day, N-NightFANTASY 5June 12 ............. 3-4-19-31-34 June 11 ............. 6-8-10-12-22 June 10 ........... 4-10-16-20-22 € € € PAYOFF for June 12 1 5-digit winners $191.426.24 220 4-digit winners $140.00 7,651 3-digit winners $11.00CASH 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-of-4 LB $500,000 3 .................. 4-of-4 $1,513.50 32 ............. 3-of-4 LB $311.00 482 .................. 3-of-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 TVRAYSFrom Page 1M i LB: Stone Crabs 6, Blue Jays 5Stone Crabs hold onto beat Blue JaysBOXING 8:30 p.m. ESPN „ Mercito Gesta vs. Roberto Manzanerez, lightweights, at Indio, Calif. CFL FOOTBALL 8:30 p.m. ESPN2 „ Edmonton at Winnipeg GOLF 9:30 a.m. FS1 „ USGA, U.S. Open, “ rst round, at Southampton, N.Y. 1:30 p.m. GOLF „ LPGA Tour, Meijer Classic, “ rst round, at Grand Rapid, Mich. 4:30 p.m. FOX „ USGA, U.S. Open, “ rst round, at Southampton, N.Y. MLB BASEBALL 3:30 p.m. MLB „ Regional coverage, Houston at Oakland OR Cleveland at Chicago White Sox (2 p.m.) 7 p.m. FS1 „ Rays at N.Y. Yankees 10 p.m. MLB „ Regional coverage, Boston at Seattle OR Mets at Arizona (joined in progress) SOCCER 11 a.m. FOX „ FIFA World Cup, Group stage: Group A, Russia vs. Saudi Arabia, at Moscow WNBA BASKETBALL 11:30 a.m. NBA „ Indiana at Atlanta While bettors always will want to bet on the outcome of a game before it begins, many also want to predict particular plays or developments within a game, the panelists said. So in addition to wagering on whether the New York Yankees would beat the Boston Red Sox, many gamblers also would want to bet on whether Yankee Aaron Judge would hit a home run just as he arrives at the plate, or how many batters Red Sox pitcher Chris Sale would strike out in a particular inning. Such betting is the main element of growth in the European sports betting market. The growth of in-play has been a huge driver,Ž said Neale Deeley, vice president of Sportradar US, a data company that works with more than 70 sports federations and leagues around the world on fraud detection, including the NBA, NHL and Major League Soccer. Mobile and in-play were absolutely made for each other,Ž added Lee Richardson, CEO of Spectrum Gaming Group, a gambling consulting firm near Atlantic City. Its what customers want to do.Ž The forum came a day before New Jerseyans were to begin placing their first legal sports bets. Democratic Gov. Phil Murphy was to place the states first legal sports bet at 10:30 a.m. Thursday at Monmouth Park, a horse racing track near the Jersey shore in Oceanport. Thirty minutes later and about 70 miles to the south, Atlantic Citys Borgata casino will start taking sports bets. No other New Jersey racetrack or casino has announced plans to begin taking bets within the next few days, although most if not all are expected to do so eventually. The Golden Nugget casino and the Meadowlands Racetrack in East Rutherford, near New York City say theyll have sports betting operations up and running by the start of football season in September. New Jerseys Division of Gaming Enforcement issued its regulations for sports betting providers Wednesday, clearing the last major obstacle for it to begin. The state won a U.S. Supreme Court case last month clearing the way for all 50 states to offer legal sports betting if they choose. Experts at the conference cautioned against unduly optimistic projections of sports betting revenue and tax money for states; the activity accounts for about 2 percent of Nevada casinos total winnings. In New Jersey, Moodys has estimated sports betting could initially bring in $108 million, or about 4 percent of the states annual gambling revenue.BETTINGFrom Page 1AP PHOTOWashington Capitals coach Barry Trotz tosses a strand of beads during a victory parade for the Stanley Cup champions Tuesday in Washington. NHL: CapitalsTrotz, Stanley Cup champion Capitals begin working toward contract extensionAP PHOTOTampa Bay Rays Mallex Smith watches his double off Toronto Blue Jays relief pitcher Ryan Tepera during the ninth inning Wednesday in St. Petersburg. Staff ReportA cushion can help brace a fall. A 6-1 Stone Crabs lead going into the bottom of the 9th inning, proved to be a critical component in their 6-5 win against Dunedin, Wednesday evening at Dunedin Stadium. Stone Crabs starter Blake Bivens worked six innings, striking out eight, allowing three hits and one walk. Florida State League all-star Jesus Sanchez hit a 2-run home run in the 4th inning, his 8th of the year, to give Charlotte a 1-run lead. Two Tampa Bay Rays players, who are in Charlotte on a rehabilitation assignment, factored into the next run in the top of the 5th inning. Adeiny Hechavarrias soft liner to right scored Kevin Kiermaier to give the Stone Crabs a 3-1 lead. David OlmedoBarreras sacrifice fly in the 7th inning, scored Jermaine Palacios, increasing Charlottes lead to three runs. The Stone Crabs would tack on an additional run in the 8th; and FSL all-star Miles Mastrobuonis sacrifice fly to right in the 9th inning, would score Palacios to give Charlotte a commanding 5-run advantage.However, Dunedin wasnt quite done, reaching reliever Alexis Tapia for four runs in the bottom of the 9th inning, but the fireman was able to silence the offense, earning his first save.

PAGE 31

By BARRY WILNERAssociated PressSOUTHAMPTON, N.Y. „ Rickie Fowler knows he can win major championships. He says everyone in golf knows that. So, Rickie, how about this week in the U.S. Open? Majors have not been kind to Fowler, who either gets teased or slammed by them. In April, he came up one shot short of Patrick Reed at the Masters. Fowler also was runner-up at both the U.S. and British Opens in 2014. In all, he has eight top-five finishes in Grand Slam events. He also has missed cuts in seven majors. So, once again, he was asked Wednesday: Rickie, how about this week? Yeah, definitely Ive been very close,Ž Fowler said. I feel like theres a few you could look at and say, if it wasnt for that one guy, we would have won. There was a couple of majors where there was a runaway or someone just happened to play just that little bit better. Theres some scores that Ive shot that have been good enough to win majors, but we havent been able to get it done that specific week. You know what, at the same time, I kind of like to look at it as far as Im good enough, and I basically won a major: I won The Players against, arguably, the best field we play all year on a golf course that is a very good test as well. No, we just got to happen to get one done at the right time and have that week.Ž Shinnecock Hills would be a good place for it to happen. Fowler rates it as one of his favorite American courses, one hes played more often than any heading into a major on that layout. Hes been on Long Island for more than a week, with practice rounds at Shinnecock and several other highly rated courses.By DOUG FERGUSONAssociated PressSOUTHAMPTON, N.Y. „ The U.S. Open wants to be the ultimate test in golf, and sometimes that leads to a series of trick questions. One of them was 14 years ago at Shinnecock Hills. A year after Jim Furyk tied the U.S. Open scoring record at Olympia Fields, the 2004 U.S. Open was so bone dry and lightning fast that only three players broke par on the weekend, none on Sunday. Fans having to move to the side because of a golf ball rolling toward them is not unusual, except when the player hit the shot with his putter from the green. Tee shots that landed on the seventh green rolled off the putting surface and into a bunker. One year after Rory McIlroy broke the U.S. Open scoring record at Congressional, no one broke par at Olympic Club in 2012 when Webb Simpson won. Moments like this lead to criticism that the USGA overreacts. Justin Rose sees it another way. When everything is in balance, its kind of boring,Ž he said. And I think in life, the closer you get to the edges, thats where the excitement is. So I would say the USGA is not reactionary. Its counterbalancing. So if you go too far one way, youve got to come back the other way. You dont want to fall off the edge.Ž Thats the question going into the 118th U.S. Open that starts Thursday. Might the USGA lean toward going easy on players because of what happened the last time at Shinnecock Hills? Or will it make it tougher on them because of the record scoring last year at Erin Hills? Brooks Koepka tied the record to par at 16 under, and six other players finished at 10 under or lower. Were confident this should be a marvelous test,Ž said Mike Davis, the chief executive of the USGA who has been in charge of setting up the courses for the U.S. Open since 2006 at Winged Foot, when the winning score was 5 over. Davis believes Shinnecock Hills is right where the USGA wants it, even with a light, steady rain on the final day of practice. Wednesday is never the measure of how a golf course presents itself. McIlroy is among those who likes what he sees. Its not a U.S. Open if players are not complaining, but its been a quiet three days ahead of competition. The biggest question is whether the fairways are narrow enough. They are tighter than last year at Erin Hills, for sure, and an average of 15 yards wider than in 2004. Honestly, I think theyve got it right,Ž McIlroy said. It presents guys with options off the tee. You have to make a decision basically on every tee box what youre going to do. Im obviously not that old, but when I watched U.S. Opens on TV and saw these long, narrow corridors of fairways and thick rough, thats what I was used to at a U.S. Open. ... If you look at the venues that are coming up, theyre very traditional venues like Oakmont, Winged Foot, Pebble Beach. Maybe youll see more of what we perceive as a traditional U.S. Open setup.Ž Stuff like that. That just brings up guys competitive nature, and you see it across the board from the offensive side and defensive side. We got Jameis trash talking and youve got everybody trash talking. Were just not doing it for fun. Were doing it to get everybody better. To build up that self-esteem for those guys and build up that confidence so we know when hes out there, hes going to give us his all. Of course, tackling still tops talking any day in the NFL. According to David, players have been held even more accountable for knowing assignments. A year ago, under the glare of Hard Knocks camera lights, David said the Bucs bought into their own hype that came from outside sources. I think so. I think last year, we werent being real with ourselves,Ž David said. I think outside everybody had these certain expectations about us. But we werent really looking in the mirror and focusing on ourselves. This year, weve really focused on that. I think coach Koetter and the staff did a great job on that, focusing on that, basically saying we were poor last year. It was terrible. We werent where we needed to be and weve got to change it, weve got to get better. From that day forward, everybody hit the ground running. Everybody is going out there just trying to better themselves and better the team.Ž The Sun / Thursday, June 14, 2018 www.yoursun.com SP Page 3BUCSFrom Page 1Daniel Watson Medical News Today BOSTON Š The medical community now has a safer and more effective alternative to sex pills, which they can immediately start offering to male patients. It will not require a prescription. The alternative, called Sensum+ is an amazing new sex cream that activates a sensation pathway on the penis known as TRPA1. When applied as directed, it leads to incredible arousal and much more satisfying erections. It also promotes powerful climaxes and ultimately results in signi“cant imp rovements in performance. Men can expect outstanding sexual imp rovements with regular use. The penis will become hyper sensitive, making them easily aroused and excitableŽ explains Dr. Henry Esber, the Boston based physician who introduced Sensum+ to market. And thats because Sensum+ does what no other sex pill or drug has done before Š it stimulates a special sensory pathway right below the skin, which leads to phenomenal sensation.Ž Overtime, constant exposure (especially if circumcised) leads to decreased penis sensitivity, which can cause problems with arousal and erection quality. There just isnt enough feeling to get excited.Ž Diabetes, antidepressants and normal aging also leads to desensitization, a can make the situation even worse.Ž This is what makes Sensum+ so effective and why the clinical studies and clinical use studies have been so positive.ŽMISDIAGNOSIS LEADS TO UNEEDED PRESCRIPTIONSAfter years of clinical research and testing, Dr. Esber and his team have discovered an incredible compound that triggers arousal while helping men achieve erections more easily. This compound isnt a drug. Its the active ingredient in Sensum+ And according to users, it produces sensational results. Many men report remarkable imp rovements in sexual performance and overall satisfaction. They are more sexually active than theyve been in years with the average Sensum+ user over the age of 50. Clinical studies show Sensum+ s key ingredient activates the TRPA1 sensation pathway right below the skin of the penis. According to research, many men adults and seniors who suffer sexually have lost sensation in their penis due to constant rubbing and exposure and health related issues such as diabetes, hernia surgery, use of some antidepressants, multiple sclerosis, and other type of illnesses. This desensitization often makes sex extremely challenging. Without a 100% feeling in the penis, its next to impossible to get truly aroused. Worse, modern day sex drugs have absolutely no effect on sensation and are laden with side effects. They simply stimulate an erection by enhancing blood ”ow. Its why most men are rarely satis“ed after taking them and why Sensum+ users are al ways stocking up on more and couldnt be happier. We knew the science behind Sensum+ was there, but we never expected results like were seeing. Its far exceeded our expectationsŽ said a spokesperson for the company. A STAGGERING 80% IMPROVEMENT IN SENSATIVITYResearchers have conducted several clinical studies on Sensum+ and the results from the most recent are undoubtedly the most impressive. A data analysis of three clinical sur veys of 370 men showed that an amazing 80% of Sensum+ users experienced dramatic improvements while using the cream and as a result were aroused easier and a phenomenal boost in performance. Additionally, 77.4% of men also reported much more satisfying climaxes, making sex for both them and their partners nearly 300% more satisfying. I have full feeling and sensitivity back in my penis. Everything feels better. My erections are harder, Im more easily aroused, I can “nally climax again. This stuff honestly works like magic in the bedroom. I couldnt be happier at 66!Ž raves one Sensum+ user. HOW SENSUM+ WORKSSensum+ is a new sex cream for men thats to be applied twice a day for the “rst two weeks then just once every day after. There are no harmful side effects for either the user or partner. It also does not require a prescription. The active ingredient is an organic compound known as cinnamaldehyde with a patented combination of sexually rousing extracts. Research shows that as men get older, they often lose sensitivity to the penis. Although very subtle, this desensitization can signi“cantly hinder sexual performance and lead to serious problems with becoming aroused and staying/getting hard. The cinnamaldehyde in Sensum+ is one of the only known ingredients to activate a special sensation pathway on the penis called TRPA1. Once activated, it restores tremendous sensation to the penis, stimulating arousal and powerful erections. This would explain why so many users are experiencing impressive results so quickly and why the makers of Sensum+ offer their low cots cream with an amazing guarantee. GUARANTEE DISCOUNTED SUPPLY TAKES RISK OFF CONSUMERSA large percentage of men report life changing results with Sensum+ Thats why it is now being sold with an aboveindustry standard guarantee. We can only make this guarantee because we are 100% certain this cream works,Ž says Esber. We want to take risk off the consumers. So besides offering massive discounts, were also offering this guarantee, so they dont have to risk a cent.Ž Heres how it works: Use the cream exactly as directed and in just one week, you must feel a signi“cant improvement in sexual sensations. You must be more easily aroused with harder, longer lasting erections and be having the best sex youve had in years. Otherwise, simply return the empty bottles. Then, the company will refund your money immediately.HOW TO GET SENSUM+This is the of“cial release of Sensum+ As such, the company is offering a special discounted supply to any reader who calls within the next 48 hours. A special hotline number and discounted pricing has been created for all Florida residents. Discounts will be available starting today at 6:00AM and will automatically be applied to all callers. Your Toll-Free Hotline number is 1-800-963-5935 and will only be open for the next 48 hours. Only a limited discounted supply of Sensum+ is currently available in your region. Consumers who miss out on our current product inventory will have to wait until more becomes available and that could take weeks. The company advises not to wait. Call 1-800-963-5935 today.THESE STATEMENTS HAVE NOT BEEN BY THE U.S. FOOD AND DRUG ADMINISTRATION. THESE PRODUCTS ARE NOT INTENDED TO DIAGNOSE, TREAT, CURE OR PREVENT ANY DISEASE. RESULTS BASED UPON AVERAGES. MODELS ARE USED IN ALL PHOTOS TO PROTECT PRIVACY. Study Shows New Sex Cream Works Like Magic for Older Men Research shows a new topical may be a highly effective solution for men with failing sex lives; key ingredients activate special sensation pathways right below the skin, enhancing erections and triggering arousal NEW AROUSAL CREAM MAY REPLACE POPULAR SEX PILLS: This new patented clinically proven arousal cream is now available nationwide. adno=50538080AdvertisementAdvertisementAdvertisement AP PHOTOJustin Thomas hits off the eighth fairway during a practice round for the U.S. Open, Wednesday, in Southampton, N.Y. GOLF: US OpenUS Open hopes ultimate test doesnt feature trick questionsAP FILE PHOTORickie Fowler follows his tee shot on the 18th hole during the third round of the Memorial golf tournament in Dublin, Ohio. GOLF: US Open Is this the week Rickie Fowler breaks through in a major?

PAGE 32

Page 4 SP www.yoursun.com Thursday, June 14, 2018 / The SunAMERICANLEAGUENATIONALLEAGUEEASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Boston4722.681„„7-3W-323-1124-11 NewYork4320.6831„7-3L-123-1020-10 TampaBay3235.47814104-6W-315-1617-19 Toronto3038.44116135-5L-316-1914-19 Baltimore1948.28427232-8L-710-219-27 CENTRALDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Cleveland3531.530„„5-5L-220-1115-20 Detroit3237.4644114-6W-122-1710-20 Minnesota2935.4535125-5L-117-1712-18 Chicago2442.36411186-4W-212-2012-22 KansasCity2245.32813202-8L-210-2212-23 WESTDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Seattle4424.647„„8-2W-423-1221-12 Houston4325.6321„7-3W-619-1424-11 LosAngeles3732.536766-4L-417-1820-14 Oakland3433.507985-5L-118-1716-16 Texas2742.39117163-7L-513-2314-19 EASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Atlanta3928.582„„5-5W-218-1221-16 Washington3728.5691„5-5W-115-1622-12 Philadelphia3431.523433-7L-121-1213-19 NewYork2836.438981-9L-213-2115-15 Miami2642.38213126-4W-314-2012-22 CENTRALDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Milwaukee4127.603„„5-5W-220-1221-15 Chicago3827.5851„6-4L-219-1319-14 St.Louis3629.55436-4L-120-1516-14 Pittsburgh3335.485853-7W-118-1515-20 Cincinnati2443.35816134-6W-211-2313-20 WESTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Arizona3730.552„„7-3L-121-1416-16 LosAngeles3432.515238-2W-217-1817-14 Colorado3334.493453-7W-111-1922-15 SanFrancisco3335.485455-5L-319-1114-24 SanDiego3237.464677-3W-118-2114-16 MAJORLEAGUEBASEBALLPIRATES5,DIAMONDBACKS4PITTSBURGHABRHBIBBSOAVG. Harrison2b500101.293 Meadowslf400002.329 S .Martecf301011.286 Moran3b311012.270 Cervellic210021.263 Bell1b411101.244 Polancorf311011.204 Mercerss412300.264 T aillonp300002.087 S antanap000000--b-Dickersonph100000.310 V azquezp000000--T OTALS32565511 A RIZONAABRHBIBBSOAVG. J ayrf412210.301 Goldschmidt1b401011.258 Lamb3b500001.209 Peraltalf411201.274 K.Marte2b402001.249 Dysoncf300000.191 c-Owingsph010010.193 A hmedss411000.223 Mathisc300012.180 Greinkep201001.250 McFarlandp000000.000 a-Avilaph100000.118 Cha“np000000--Brachop000000--d-Murphyph000010.257 1-Marreropr000000.153 T OTALS3448457 PITTSBURGH040100000„560 A RIZONA200000002„480 a-linedoutforMcFarlandinthe7th. b-groundedoutforSantanainthe9th. c-walkedforDysoninthe9th.d-walkedfor Brachointhe9th. 1-ranforMurphyinthe9th. LOB„Pittsburgh5,Arizona8.2B„S.Marte (10),Bell(15),Mercer(15).HR„Mercer(4), offGreinke;Peralta(12),offTaillon.RBIs„ Harrison(16),Bell(36),Mercer3(22),Jay2 (23),Peralta2(34). Runnersleftinscoringposition„Pittsburgh 3 (Meadows,Bell2);Arizona4(Goldschmidt 2,Lamb2).RISP„Pittsburgh2for6;Arizona 1for5. Runnersmovedup„Harrison.LIDP„Avila. GIDP„Mercer. DP„Pittsburgh1(Harrison,Bell);Arizona1 (Goldschmidt,Ahmed). PITTSBURGHIPHRERBBSONPERA T aillon,W,4-576 2224108 3.94 S antana,H,710 000115 3.45 V azquez,S,12-1612 223236 4.72 A RIZONAIPHRERBBSONPERA Greinke,L,5-54.25 5547101 3.87 McFarland2.11 001437 2.32 Cha“n10 000010 1.93 Bracho10 000051.42 Inheritedrunners-scored„McFarland3-0. WP„Vazquez.PB„Cervelli(2). Umpires„Home,RyanBlakney;First,Sam Holbrook;Second,JimWolf;Third,D.J. Reyburn. T „3:07.A„32,803(48,519).REDSOX5,ORIOLES1BOSTONABRHBIBBSOAVG. Bettsrf421111.352 Benintendilf312021.302 Bogaertsss400101.277 Martinezdh321110.313 Devers3b401101.231 Nunez2b402100.253 Holt1b302001.309 Leonc400002.231 BradleyJr.cf400001.181 T OTALS3359548 BALTIMOREABRHBIBBSOAVG. Rickardrf500001.194 Mancini1b401002.229 Machadoss300010.307 V alencia3b401002.283 S choop2b400002.209 T rumbodh110020.252 Gentrycf300010.243 W ynnsc200002.214 a-Siscoph-c201000.222 Petersonlf201110.184 T OTALS3014159 BOSTON001030100„590 BALTIMORE000000100„142 a-groundedoutforWynnsinthe7th. E„Machado(6),Peterson(3).LOB„Boston 7,Baltimore9.2B„Peterson(6).HR„Betts (18),offRamirez;Martinez(22),off W rightJr..RBIs„Betts(38),Bogaerts(35), Martinez(55),Devers(32),Nunez(16), Peterson(11).SB„Peterson(8).CS„Nunez (2).SF„Bogaerts,Peterson. Runnersleftinscoringposition„Boston3 (Martinez,Holt2);Baltimore6(Rickard3, Mancini,Schoop,Gentry).RISP„Boston2 f or5;Baltimore0for7. Runnersmovedup„Machado,Sisco.GIDP„ Bogaerts,Leon. DP„Baltimore2(Valencia,Schoop, Mancini),(Schoop,Machado,Mancini). BOSTONIPHRERBBSONPERA S ale,W,6-462 1149109 2.75 Workman10 000015 0.00 Haley22 001031 0.00 BALTIMOREIPHRERBBSONPERA Ramirez,L,0-14.14 332697 6.23 WrightJr.2.13 222152 6.11 Bleier.20 000051.93 Brach.21000073.86 Givens11000114 4.24 S alepitchedto2battersinthe7th. Inheritedrunners-scored„Workman2-1, WrightJr.2-2.HBP„Ramirez(Holt),Sale (Trumbo).WP„WrightJr.. Umpires„Home,BrianKnight;First,Pat Hoberg;Second,NicLentz;Third,Mark Carlson. T „3:20.A„17,217(45,971).BREWERS1,CUBS0CHICAGOABRHBIBBSOAVG. Zobrist2b300010.284 Heywardrf300012.271 LaStella3b301001.309 b-Almoraph-cf100001.314 Rizzo1b400002.238 Happcf-3b401001.227 S chwarberlf401002.243 Duensingp-lf-p000000.000 Baezss402001.255 Gimenezc300011.176 Montgomeryp200001.125 a-Russellph101000.272 W ilsonp000000.000 Cishekp-lf-p000000.500 Contreraslf100001.275 T OTALS33060313 MILWAUKEEABRHBIBBSOAVG. Caincf312110.288 Y elichrf400001.302 Braunlf300001.244 A guilar1b301000.286 S haw3b200010.249 Perez2b300002.243 Kratzc300001.385 A rciass301000.201 Chacinp200000.167 J effressp000000--Haderp0000001.000 c-Thamesph100001.246 Knebelp000000--T OTALS2714126 CHICAGO000000000„061 MILWAUKEE00100000X„140 a-singledforMontgomeryinthe7th.bstruckoutforLaStellainthe8th.c-struck outforHaderinthe8th. E„Gimenez(1).LOB„Chicago9,Milwaukee 4.2B„Baez(11).HR„Cain(8),off Montgomery.RBIs„Cain(22).SB„Baez (12),Gimenez(1),Cain(13),Perez(3). Runnersleftinscoringposition„Chicago4 (Rizzo,Gimenez,Montgomery2);Milwaukee 3(Yelich,Aguilar,Arcia).RISP„Chicago0 for4;Milwaukee0for7. Runnersmovedup„Yelich,Cain.GIDP„ Yelich,Kratz. DP„Chicago2(Zobrist,Baez,Rizzo),(La Stella,Zobrist,Rizzo). CHICAGOIPHRERBBSONPERA Montgomery, L,2-2621114793.31 Wilson110011222.20 Cishek.11 000012 1.86 Duensing.20 000153.92 MILWAUKEEIPHRERBBSONPERA Chacin,W,6-164 0037100 3.32 Jeffress,H,811 000120 0.53 Hader,H,1211 000318 1.18 Knebel,S,6-810 000211 3.95 Cishekpitchedto1batterinthe8th. Inheritedrunners-scored„Duensing1-0. Umpires„Home,JimReynolds;First,Bruce Dreckman;Second,BenMay;Third,Mike Estabrook. T„2:54.A„39,822(41,900).RAYS1,BLUEJAYS0TORONTOABRHBIBBSOAVG. Grandersondh403000.253 Smoak1b400000.229 Hernandezlf301011.261 Solarte2b401000.252 1-Travispr-2b000000.205 Pillarcf400001.258 Martinc300010.171 Grichukrf300012.181 Diazss300011.223 Urshela3b300000.233 TOTALS3105045 TAMPABAYABRHBIBBSOAVG. Duffy3b401110.313 Bauers1b402000.308 Adamesss400003.227 Crondh200012.251 Arroyo2b200000.286 a-Wendleph-2b200001.277 Gomezrf400001.180 Fieldlf300012.250 Smithcf312000.294 Sucrec100010.203 b-Ramosph-c200000.282 TOTALS3115149 TORONTO000000000„051 TAMPABAY000000001„152 Twooutswhenwinningrunscored. a-outon“elderschoiceforArroyointhe 6th.b-”iedoutforSucreinthe7th. 1-ranforSolarteinthe8th. E„Happ(1),Font(1),Gomez(3).LOB„ Toronto8,TampaBay10.2B„Smith2(11). RBIs„Duffy(18).S„Smith. Runnersleftinscoringposition„Toronto 3(Pillar2,Urshela);TampaBay4(Duffy, Bauers,Adames,Gomez).RISP„Toronto0 for7;TampaBay1for9. Runnersmovedup„Solarte,Adames, Ramos.GIDP„Smoak,Urshela. DP„TampaBay2(Adames,Ar royo, Bauers), (Bauers,Duffy). TORONTOIPHRERBBSONPERA Happ510034983.48 Oh100002143.52 Barnes110001133.76 Loup01000023.70 Tepera,L,3-21.22 111232 2.94 TAMPABAYIPHRERBBSONPERA Font3.12003166 8.48 Andriese3.22 001250 3.27 Ramos00 000000.00 Castillo,W,1-021 000223 1.59 Louppitchedto1batterinthe8th. Inheritedrunners-scored„Tepera 1-0,Andriese1-0.HBP„Oh(Cron). WP„Andriese. Umpires„Home,DougEddings;First,Mark Ripperger;Second,JoeWest;Third,Chad Fairchild. T„3:00.A„10,847(42,735).BRAVES2,METS0NEWYORKABRHBIBBSOAVG. Confortocf301010.214 Frazier3b400003.227 Nimmolf401002.265 Brucerf300010.216 Plaweckic300000.200 Smith1b200011.167 Rosarioss300000.237 Guillorme2b200000.185 b-Bautistaph-2b100001.197 deGromp200000.074 Blevinsp000000.000 c-Cabreraph100000.277 TOTALS2802037 ATLANTAABRHBIBBSOAVG. Albies2b401000.255 Swansonss411001.265 Freeman1b412201.344 Markakisrf400000.328 Suzukic301002.274 Culbersonlf300001.257 Bourjoslf000000.200 Inciartecf301000.245 Camargo3b302001.222 Sorokap200001.125 Minterp000000--a-Tuckerph100001.257 Winklerp000000.000 Vizcainop000000--TOTALS3128208 NEWYORK000000000„021 ATLANTA00010001X„280 a-struckoutforMinterinthe7th.b-struckout forGuillormeinthe8th.c-”iedoutforBlevins inthe9th. E„Conforto(3).LOB„NewYork4,Atlanta5. 2B„Nimmo(8),Swanson(16),Inciarte(9), Camargo(7).HR„Freeman(14),offBlevins. RBIs„Freeman2(48).CS„Inciarte(7). Runnersleftinscoringposition„NewYork 3(Bruce3);Atlanta3(Swanson,Culberson, Tucker).RISP„NewYork0for4;Atlanta1for4. GIDP„Plawecki. DP„Atlanta1(Albies,Swanson,Freeman). NEWYORKIPHRERBBSONPERA deGrom,L,4-277 110786 1.55 Blevins11 110117 5.28 ATLANTAIPHRERBBSONPERA Soroka,W,2-16.11001474 2.57 Minter,H,9.200001103.38 Winkler,H,11100011170.99 Vizcaino, S,12-14110011172.02 Inheritedrunners-scored„Minter1-0. WP„Soroka. Umpires„Home,EricCooper;First,Gary Cederstrom;Second,CoryBlaser;Third,Stu Scheurwater. T„2:12.A„32,015(41,149).MARINERS8,ANGELS6LOSANGELESABRHBIBBSOAVG. Kinsler2b411010.220 Troutcf302120.314 U p tonlf501002.254 Pujolsdh501002.251 1-Blashpr-dh000000.125 Cozartss000010.219 a-Fontanaph-ss411103.125 Maldonadoc511003.247 Youngrf433100.183 Valbuena1b300101.227 Fletcher3b403200.750 TOTALS376136411 SEATTLEABRHBIBBSOAVG. Gordon2b511001.282 Segurass513100.347 Hanigercf-rf522202.270 Cruzdh411201.255 Spanlf412000.257 Healy1b423101.255 Gamelrf101110.300 b-Herediaph-cf000010.264 Zuninoc401102.208 Romine3b400003.145 TOTALS368148210 LOSANGELES001201200„6131 SEATTLE022000112„8141 Oneoutwhenwinningrunscored. a-struckoutforCozartinthe4th.b-advanced to1stonsacri“cebuntforGamelinthe6th. 1-ranforPujolsinthe9th. E„Fletcher(1),Romine(2).LOB„LosAngeles 9,Seattle6.2B„Kinsler(12),Trout(16),Segura (20),Zunino(6).3B„Young(1),Fletcher(1). HR„Fontana(1),offBradford;Young(3),off Bradford;Cruz(16),offRamirez;Healy(13), offParker;Haniger(16),offDrake.RBIs„Trout (45),Young(7),Valbuena(21),Fletcher2(2), Fontana(1),Segura(42),Haniger2(52),Cruz 2(38),Healy(31),Gamel(6),Zunino(23).CS„ Segura(5).SF„Valbuena.S„Heredia. Runnersleftinscoringposition„LosAngeles4 (Kinsler,Upton,Pujols,Maldonado);Seattle2 (Gordon2).RISP„LosAngeles2for10;Seattle 2for8. LIDP„Maldonado.FIDP„Cruz.GIDP„Kinsler, Trout,Romine. DP„LosAngeles2(Fontana,Kinsler,Valbuena), (Maldonado,Fletcher,Upton);Seattle3 (Segura,Gordon,Healy),(Segura,Gordon, Healy),(Haniger,Healy). LOSANGELESIPHRERBBSONPERA Richards242202353.42 Ramirez222212343.63 Anderson130002273.22 Alvarez111101132.67 Parker221113372.67 Drake,L,1-1.12220010 8.24 SEATTLEIPHRERBBSONPERA Gonzales57 3327101 3.42 Morin12 111126 4.50 Bradford12 220225 2.36 Elias,W,2-022 001119 1.12 Andersonpitchedto2battersinthe6th. Alvarezpitchedto1batterinthe7th. Inheritedrunners-scored„Alvarez2-0,Parker 1-1. Umpires„Home,TomHallion;First,PhilCuzzi; Second,DanBellino;Third,AdamHamari. T„3:35.A„28,236(47,943).ROCKIES7,PHILLIES2COLORADOABRHBIBBSOAVG. LeMahieu2b511001.282 Blackmoncf502000.288 Arenado3b210120.305 Gonzalezrf322020.268 Storyss513200.270 Parralf411201.291 Desmond1b411202.197 Murphyc401003.500 Andersonp200002.095 c-McMahonph100001.198 McGeep000000--Musg ravep000000.000 TOTALS357117410 PHILADELPHIAABRHBIBBSOAVG. Hernandez2b400000.260 Hoskinslf301011.234 Kingeryss400004.211 Santana1b401000.219 Altherrcf400002.183 Franco3b400000.242 Valentinrf413100.296 Alfaroc411101.248 Pivettap100000.158 a-Williamsph101000.221 LeiterJr.p000000.000 b-Crawfordph100001.200 Nerisp000000.000 Aranop000000--TOTALS3427219 COLORADO100500100„7110 PHILADELPHIA000010001„270 a-singledforPivettainthe5th.b-struck outforLeiterJr.inthe7th.c-struckoutfor Andersoninthe8th. LOB„Colorado7,Philadelphia6.2B„Story 2(15),Valentin2(2).HR„Desmond(12),off Pivetta;Alfaro(5),offAnderson;Valentin (1),offMusgrave.RBIs„Arenado(37), Story2(49),Parra2(21),Desmond2(37), Valentin(3),Alfaro(14).CS„Blackmon(3). SF„Arenado.S„Anderson. Runnersleftinscoringposition„Colorado 4(Blackmon,Story,Parra,Desmond); Philadelphia2(Hernandez,Crawford). RISP„Colorado3for9;Philadelphia0for5. Runnersmovedup„Pivetta. COLORADOIPHRERBBSONPERA Anderson,W,4-176 1106104 4.48 McGee10 001115 4.50 Musgrave11 110220 3.00 PHILADELPHIAIPHRERBBSONPERA Pivetta,L,4-658 663591 4.25 LeiterJr.21 111235 2.84 Neris10 000310 4.81 Arano12000014 2.11 Umpires„Home,JeffKellogg;First,Quinn Wolcott;Second,JamesHoye;Third, RobertoOrtiz. T„2:55.A„20,075(43,647).TIGERS5,TWINS2MINNESOTAABRHBIBBSOAVG. Dozier2b210010.233 Rosariolf411000.311 Escobar3b402201.291 Sanodh400002.203 Grossmanrf300012.224 Morrison1b401000.191 Adrianzass400002.248 LaMarrecf300001.253 a-Keplerph100001.232 Wilsonc200011.157 TOTALS31242310 DETROITABRHBIBBSOAVG. Martincf402111.263 Castellanosrf500001.310 Candelario3b300002.255 Martinezdh400000.238 Hicks1b403000.297 1-Rodriguezpr-2b010000.105 Goodrum2b-1b423101.248 Greinerc411102.267 Iglesiasss401001.261 Reyeslf412100.220 TOTALS36512418 MINNESOTA200000000„241 DETROIT01000004X„5120 a-struckoutforLaMarreinthe9th. 1-ranforHicksinthe8th. E„Grossman(3).LOB„Minnesota6,Detroit 9.2B„Rosario(17),Goodrum(12),Iglesias (19).3B„Escobar(2).HR„Goodrum(6),off Berrios.RBIs„Escobar2(41),Martin(26), Goodrum(18),Greiner(5),Reyes(5).SB„ Morrison(1),Martin(6). Runnersleftinscoringposition„Minnesota 3(Grossman,Adrianza2);Detroit7 (Castellanos,Candelario2,Martinez2, Reyes2).RISP„Minnesota1for4;Detroit 3for13. Runnersmovedup„Reyes. MINNESOTAIPHRERBBSONPERA Berrios671117983.51 Pressly,H,510 000115 3.51 Reed, L,1-5,BS,4-4.25 430021 3.78 Belisle.10 00001 4.91 DETROITIPHRERBBSONPERA Boyd532225106 3.23 Farmer10 001219 5.74 VerHagen10 000012 9.18 Jimenez,W,3-011 000114 2.23 Greene,S,16-1910 000218 3.90 Inheritedrunners-scored„Belisle1-0.HBP„ Boyd(Dozier),Berrios(Candelario). Umpires„Home,TimTimmons;First,Rob Drake;Second,MikeWinters;Third,Mike Muchlinski. T„3:08.A„19,206(41,297).MARLINS5,GIANTS4SANFRANCISCOABRHBIBBSOAVG. Panik2b501000.250 Posey1b423010.301 McCutchenrf512201.262 Longoria3b501100.247 Crawfordss411011.328 Hundleyc501000.262 Jacksonlf301100.254 Hernandezcf401001.288 Suarezp200002.000 a-Penceph100000.200 Melanconp000000--Watsonp000000--b-Hansonph000010.318 Dysonp000000--W.Smithp000000--Morontap000000.000 Stricklandp000000--TOTALS38411435 MIAMIABRHBIBBSOAVG. Castro2b300011.285 Rucinskip000000.000 Steckenriderp000000--c-Shuckph101000.185 Andersonrf220120.308 Realmutoc422002.304 Maybinlf301100.226 Guerrerop000000--Riddless100000.208 Bour1b402201.244 Brinsoncf401101.170 Rojasss-3b411001.228 Rivera3b-2b200021.164 C.Smithp202000.150 Dietrichlf200002.283 TOTALS32510559 SANFRANCISCO200001100„4110 MIAMI000201011„5100 Twooutswhenwinningrunscored. a-outon“elderschoiceforSuarezinthe 6th.b-walkedforWatsoninthe8th.csingledforSteckenriderinthe9th. LOB„SanFrancisco11,Miami7. 2B„Posey(14),McCutchen(20),Bour (8).HR„McCutchen(7),offC.Smith. RBIs„McCutchen2(32),Longoria(34), Jackson(13),Anderson(33),Maybin(11), Bour2(29),Brinson(25).SB„Posey(3). SF„Anderson. Runnersleftinscoringposition„San Francisco5(Panik,Longoria2,Hundley, Pence);Miami2(Brinson,Rojas).RISP„San Francisco3for9;Miami5for12. Runnersmovedup„McCutchen,Maybin, Riddle.GIDP„Anderson,Brinson. DP„SanFrancisco2(Crawford,Panik, Posey),(Panik,Crawford,Posey). SANFRANCISCOIPHRERBBSONPERA Suarez55 222377 4.92 Melancon12 110012 3.60 Watson,H,1410 001317 2.03 Dyson,H,11.10 101110 2.67 W.Smith.21 000161.08 Moronta,L,2-101 111072.05 Strickland.21 000115 2.12 MIAMIIPHRERBBSONPERA C.Smith6.18 3304107 3.75 Guerrero1.12 112037 5.34 Rucinski.10 00001 4.50 Steckenrider, W,3-111001115 3.90 Morontapitchedto2battersinthe9th. Inheritedrunners-scored„W.Smith1-1, Strickland2-1,Rucinski2-0.HBP„C.Smith (Jackson).PB„Hundley(5). Umpires„Home,JohnTumpane;First,Mike DiMuro;Second,JeremieRehak;Third,Mark Wegner. T„3:13.A„6,075(36,742).NATIONALS5,YANKEES4WASHINGTONABRHBIBBSOAVG. Eatonrf413000.366 1-Taylorpr-cf000000.220 Turnerss402000.258 Harpercf-rf400002.224 Rendon3b300100.251 Murphydh310011.000 Adams1b413000.276 Sotolf322410.344 Difo2b300001.241 Kieboomc300000.185 TOTALS31510524 NEWYORKABRHBIBBSOAVG. Gardnerlf411000.262 Judgerf311101.272 Gregoriusss200020.246 Stantondh403101.248 Hickscf400002.243 Andujar3b400001.304 Bird1b412101.200 Rominec400001.329 Torres2b411102.296 TOTALS3348429 WASHINGTON100300100„5101 NEWYORK111010000„480 1-ranforEatoninthe8th. E„Kieboom(1).LOB„Washington2,New York5.2B„Eaton(4),Judge(14),Bird(4). HR„Soto(4),offGray;Soto(5),offShreve; Bird(3),offFedde;Torres(12),offFedde. RBIs„Rendon(23),Soto4(12),Judge (46),Stanton(35),Bird(5),Torres(30). SB„Turner(19),Gardner(7).CS„Taylor(4), Gregorius(4).SF„Rendon,Judge. Runnersleftinscoringposition„Washington 1(Murphy);NewYork2(Gardner,Andujar). RISP„Washington2for5;NewYork1for7. Runnersmovedup„Gregorius.LIDP„Difo. DP„NewYork1(Torres,Gregorius). WASHINGTONIPHRERBBSONPERA Fedde56441387 5.91 Miller,W,4-01.21 000427 0.00 Solis,H,11.10 000043.47 Madson,H,811 001122 3.97 Doolittle,S,17-1810 000111 1.52 NEWYORKIPHRERBBSONPERA Gray57442189 4.98 Shreve,L,2-121110230 4.37 Robertson11 000122 3.82 Holder11 000015 2.38 Inheritedrunners-scored„Solis1-0. WP„Solis. Umpires„Home,BrianONora;First,Fieldin Culbreth;Second,CBBucknor;Third,Chris Conroy. T„3:18.A„45,030(47,309).STATISTICAL LEADERSAMERICANLEAGUE BATTING: Betts,Boston, .354;Segura,Seattle,.342; Altuve,Houston,.336;Simmons,LosAngeles,.330; Castellanos,Detroit,.316; Brantley,Cleveland,.316; Duffy,TampaBay,.314; Martinez,Boston,.313; Rosario,Minnesota,.312; Machado,Baltimore,.311. RUNS: Trout,LosAngeles,56;Betts,Boston,52; Springer,Houston,51; Segura,Seattle,50;Lindor, Cleveland,49;Benintendi, Boston,48;Judge,New York,44;Ramirez,Cleveland,44;Martinez,Boston, 42;Rosario,Minnesota,42. RBI: Martinez,Boston, 54;Haniger,Seattle,50; Machado,Baltimore,50; Benintendi,Boston,46; KDavis,Oakland,46;Judge, NewYork,45;Ramirez, Cleveland,44;Trout,Los Angeles,44;Rosario,Minnesota,43;3tiedat42. HITS: Altuve,Houston,93; Segura,Seattle,92;Castellanos,Detroit,84;Lindor, Cleveland,78;Machado, Baltimore,78;Rosario, Minnesota,78;Springer, Houston,78;AJones,Baltimore,76;Martinez,Boston, 76;Trout,LosAngeles,75. DOUBLES: Escobar,Minnesota,26;Abreu,Chicago, 25;Lindor,Cleveland,23; Castellanos,Detroit,22; Andujar,NewYork,21; Bregman,Houston,20; Merri“eld,KansasCity,20; Pillar,Toronto,20;Ramirez, Cleveland,20;2tiedat19. TRIPLES: Sanchez,Chicago, 7;Benintendi,Boston,5; Hernandez,Toronto,5; JJones,Detroit,4;Profar, Texas,4;Smith,TampaBay, 4;8tiedat3. HOMERUNS: Trout,Los Angeles,23;Martinez, Boston,21;Ramirez,Cleveland,19;Judge,NewYork, 18;Machado,Baltimore,18; Betts,Boston,17;KDavis, Oakland,17;Gallo,Texas, 17;Encarnacion,Cleveland, 16;5tiedat15. STOLENBASES: Gordon, Seattle,19;Merri“eld, KansasCity,14;Segura, Seattle,14;Anderson, Chicago,13;Betts,Boston, 13;Trout,LosAngeles,13; DeShields,Texas,12;Smith, TampaBay,12;Benintendi, Boston,11;RDavis,Cleveland,11. PITCHING: Kluber,Cleveland,10-2;Severino,New York,9-2;Carrasco,Cleveland,8-4;Happ,Toronto, 8-3;McCullers,Houston, 8-3;Porcello,Boston,8-3; Rodriguez,Boston,8-1; Snell,TampaBay,8-3; Verlander,Houston,8-2;7 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;Skaggs,Los Angeles,3.08. 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 BATTING: Freeman,Atlanta, .344;Gennett,Cincinnati, .339;Kemp,LosAngeles,.333;Crawford,San Francisco,.329;Markakis, Atlanta,.328;Martinez, St.Louis,.322;Almora, Chicago,.316;Dickerson, Pittsburgh,.311;Anderson, Miami,.311;Votto,Cincinnati,.309. RUNS: Albies,Atlanta, 53;Blackmon,Colorado, 50;Pham,St.Louis,47; Goldschmidt,Arizona, 45;CTaylor,LosAngeles, 45;Freeman,Atlanta,44; Hernandez,Philadelphia, 44;Yelich,Milwaukee,43; Bellinger,LosAngeles,41; Markakis,Atlanta,41. RBI: Suarez,Cincinnati,49;Freeman,Atlanta,48; Gennett,Cincinnati,47; Story,Colorado,47;Baez, Chicago,46;Rizzo,Chicago, 46;Markakis,Atlanta,44; Harper,Washington,43; Shaw,Milwaukee,43;Martinez,St.Louis,42.BOXSCORES ROUNDUP/MATCHUPSAtlanta2,N.Y.Mets0: MikeSoroka tookano-hitterintotheseventh inninginhis“rststartbackfromthe DLtoout-duelJacobdeGrom. Milwaukee1,ChicagoCubs0: JhoulysChacinpitchedtheBrewerspast MikeMontgomeryintheCubs. TampaBay1,Toronto0: MattDuffy droveinMallexSmithwithtwoouts inthebottomoftheninth. Boston5,Baltimore1: ChrisSale struckoutninefortheRedSoxas theycruisedpastthelast-place Orioles. Pittsburgh5,Arizona4: Jameson Taillonpitchedsevenstronginnings andthePirateswithstoodafurious ninthinningrally. Seattle8,L.A.Angels6: Mitch Hanigerhitawalk-offhomerinthe bottomoftheninthtoliftthe“rstplaceMariners. Colorado7,Philadelphia2: Ian Desmondhitatwo-runhomerin a“ve-runfourthinningandTyler Andersonpitchedsevenstrong innings. Detroit5,Minnesota2: VictorReyess RBIsinglekeyedafour-runeighth inning. Miami5,SanFrancisco4: Brian Andersonhitawalk-offsacri“ce”y inthebottomoftheninth. Washington5,N.Y.Yankees4: 19-year-oldJuanSotohittwohome runs. ChicagoWhiteSox3,Cleveland2: DylanCoveypitchedsevenstrong innings. LATE CincinnatiatKansasCity HoustonatOakland TexasatL.A.Dodgers SanDiegoatSt.LouisTODAYSPITCHINGCOMPARISONNATIONALLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA SanFran.Rodriguez(R)1-15.251-11-18.26.23 MiamiStraily(R)12:10p2-24.085-30-213.25.93 ColoradoMarquez(R)4-64.796-71-117.05.29 PhiladelphiaVelasquez(R)1:05p4-74.955-80-215.27.47 SanDiegoRoss(R)5-33.4310-31-015.24.60 AtlantaMcCarthy(R)7:35p5-35.037-60-116.06.19 NewYorkMatz(L)2-43.536-60-116.02.81 ArizonaKoch(R)9:40p4-34.206-42-017.05.29AMERICANLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA MinnesotaLynn(R)4-45.085-72-018.02.00 DetroitFulmer(R)1:10p2-54.404-90-216.15.51 ClevelandClevinger(R)4-23.315-81-019.13.26 ChicagoRodon(L)2:10p0-13.600-10-15.03.60 HoustonVerlander(R)8-21.459-52-018.22.89 OaklandMontas(R)3:35p3-01.253-03-021.21.25 TampaBaySnell(L)8-32.308-62-017.20.51 NewYorkGerman(R)7:05p0-45.323-30-218.14.91 BostonPrice(L)7-44.009-43-017.03.71 SeattleHernandez(R)10:10p6-55.708-61-116.06.19 KEY: TEAMREC-TeamsRecordingamesstartedbytodayspitcher. VSOPP-Pitchersrecordversusthisopponent. TUESDAYSGAMES AmericanLeague Boston6,Baltimore4 Minnesota6,Detroit4 TampaBay4,Toronto1 ChicagoWhiteSox5,Cleveland1 Houston6,Oakland3 Seattle6,L.A.Angels3 NationalLeague Philadelphia5,Colorado4 Miami3,SanFrancisco1 Atlanta8,N.Y.Mets2 Milwaukee4,ChicagoCubs0 SanDiego4,St.Louis2 Arizona13,Pittsburgh8 Interleague L.A.Dodgers12,Texas5 Cincinnati5,KansasCity1,10innings N.Y.Yankees3,Washington0 FRIDAYSGAMES AmericanLeague TampaBayatN.Y.Yankees,7:05p.m. MinnesotaatCleveland,7:10p.m. DetroitatChicagoWhiteSox,8:10p.m. HoustonatKansasCity,8:15p.m. L.A.AngelsatOakland,9:35p.m. BostonatSeattle,10:10p.m. NationalLeague CincinnatiatPittsburgh,7:05p.m. SanDiegoatAtlanta,7:35p.m. PhiladelphiaatMilwaukee,8:10p.m. ChicagoCubsatSt.Louis,8:15p.m. N.Y.MetsatArizona,9:40p.m. SanFranciscoatL.A.Dodgers,10:10p.m. Interleague MiamiatBaltimore,7:05p.m. WashingtonatToronto,7:07p.m. ColoradoatTexas,8:05p.m.

PAGE 33

The Sun / Thursday, June 14, 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 32 .515 2 Clearwater (Phillies) 30 34 .469 5 Florida (Braves) 27 34 .443 6 Dunedin (Blue Jays) 27 36 .429 7 South Division W L Pct. GB Palm Beach (Cardinals) 38 23 .623 „ Jupiter (Marlins) 37 27 .578 2 Bradenton (Pirates) 32 28 .533 5 Charlotte (Rays) 30 32 .484 8 St. Lucie (Mets) 26 35 .426 12 Fort Myers (Twins) 26 38 .406 13 Wednesdays Games Clearwater 4, Tampa 3 Charlotte 6, Dunedin 5 Palm Beach 7, Fort Myers 6 Daytona at St. Lucie, late Jupiter at Lakeland, late Bradenton at Florida, late 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. Fridays Games No games scheduledODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALL Today National LeagueFAVORITE LINE UNDERDOG LINE at Miami -105 San Francisco -105 at Philadelphia -119 Colorado +109 at Atlanta -135 San Diego +125 at Arizona -118 New York +108American LeagueCleveland -149 at Chicago +139 Minnesota -119 at Detroit +109 Houston -170 at Oakland +158 at New York -152 Tampa Bay +142 Boston -135 at Seattle +125 Updated odds available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueBALTIMORE ORIOLES „ Recalled RHP Yefry Ramrez from Norfolk (IL). Optioned LHP Donnie Hart to Norfolk. CHICAGO WHITE SOX „ Placed RHP Nate Jones on the 10-day DL. Recalled RHP Juan Minaya from Charlotte (IL). Agreed to terms with SSs Lency Delgado, Kelvin Maldonado, Travis Moniot and Jimmy Galusky; RHPs Jonathan Stiever, Codi Heuer, Jason Bilous, Luke Shilling, Nick Johnson, Lane Ramsey, Jackson Maynard, Devon Prez and Austin Conway; OFs Cabera Weaver, Ian Dawkins and Logan Sowers; Cs Gunnar Troutwine, Tyrus Greene and Gabriel Ortiz; LHPs Andrew Prez, Bennett Sousa, Rigo Fernndez, Taylor Varnell and Aaron Soto; and 2B Romn Gonzlez to minor league contracts. HOUSTON ASTROS „ Signed OF Seth Beer; SS Jeremy Pea; C Juan Paulino; and RHPs Cody Deason, Austin Hansen, Mark Moclair and Layne Henderson to minor league contracts.National LeagueCOLORADO ROCKIES „ Reinstated LHP Harrison Musg rave from the bereavement list. Optioned HP Sam Howard to Albuquerque (PCL). Agreed to terms with LHPs Ryan Rolison, Nick Bush, PJ Poulin, Will Tribucher, Colten Schmidt, Miguel Ausua Miguel, Colton Harlow and Reagan Todd; RHPs Ryan Feltner, Jacob Bird, Rayne Supple, Boby Johnson, Shelby Lackey, Trent Fennell, Eric Hepple and Joel Condreay; OFs Niko Decolati, Cade Harris, Zach Hall, Luke Morgan and Will Golsan; 3B Reese Berberet and John Cresto; SS Coco Montes; C Jacob Barnwell on minor league contracts. LOS ANGELES DODGERS „ Reinstated RHP Kenta Maeda from the 10-day DL. Optioned RHP Daniel Corcino to Oklahoma City (PCL). MILWAUKEE BREWERS „ Named Sophia Minnaert broadcast and digital features content director. NEW YORK METS „ Claimed RHP Chris Beck off waivers from the Chicago White Sox. ST. LOUIS CARDINALS „ Signed RHP Grif“ n Roberts, 1B Luken Baker and INF Mateo Gil to minor league contracts. WASHINGTON NATIONALS „ Recalled RHP Erick Fedde from Syracuse (IL). Optioned RHP Trevor Gott to Syracuse. Agreed to terms with LHPs Tim Cate, Aaron Fletcher, Carson Teel and Chris Vann; OFs Gage Canning, Cody Wilson and Jacob Rhinesmith; Cs Tyler Cropley and Onix Vega; RHPs Andrew Karp, Tanner Driskill, Frankie Bartow, Ryan Tapani, Colin Morse, Alec Maley and Bobby Milacki; INFs Cole Daily, Blake Chisolm, Colton Pogue and Trey Vickersl; OF Jonathan Quintana and CF Pablo OConnor on minor league contracts.American AssociationST. PAUL SAINTS „ Signed RHP Dan Johnson. SIOUX FALLS CANARIES „ Released INF Chris Jacobs. Signed INF David Bergin and RHP Kevin Folman. WINNIPEG GOLDEYES „ Signed INF Eric Aguilera, LHP Mitch Lambson, INF/OF Tucker Nathans and OF Dave Sappelt.Atlantic LeagueLONG ISLAND DUCKS „ Signed RHP Colton Murray. Place RHP Vinnie Pestano on the reserve/retired list and LHP Andrew Barbosa on the disabled list retroactive to June 8.Can-Am LeagueSUSSEX COUNTY MINERS „ Released OF John Fussell.Frontier LeagueFLORENCE FREEDOM „ Traded OF Brandon Pugh to River City. Signed RHP Sam Martin and OF Ricky Rodriguez. LAKE ERIE CRUSHERS „ Released LHP Ben Smith. RIVER CITY RASCALS „ Signed LHP Hunter Spencer. Released RHP Jacob Gangelhoff. WINDY CITY THUNDERBOLTS „ Signed RHP Eddie Avila, LHP Conner Bach, OFs Axel Johnson and Jonathan McCray, and INF Omar Obregon.FOOTBALLNational Football LeagueCLEVELAND BROWNS „ Claimed LB Brady Sheldon off waivers from Oakland. Placed DB Howard Wilson on injured reserve.HOCKEYAmerican Hockey LeagueROCHESTER AMERICANS „ Signed D Zach Redmond to a two-year contract.ECHLATLANTA GLADIATORS „ Traded the rights of F Phil Lane to Greenville to complete an earlier trade. IDAHO STEELHEADS „ Traded the rights to F Will Merchant to Greenville to complete an earlier trade. READING ROYALS „ Acquired F Brayden Low from Wichita to complete an earlier trade. Traded D Chase Golightly to Brampton to complete an earlier trade. Traded F Mark Bennett to Orlando to complete an earlier trade. Traded F Ryan Penny to Kalamazoo to complete an earlier trade.COLLEGESBARTON „ Named Regan Denham womens lacrosse coach. GEORGE WASHINGTON „ Named Greg Paulus mens assistant basketball coach. HAMILTON „ Named Patrick Basil head strength and conditioning coach. NEW JERSEY CITY „ Announced the elevation of mens and womens indoor and outdoor track & “ eld to varsity status, beginning Fall, 2018. TEXAS „ Named Edrick Floreal track and “ eld coach.GOLFUNITED STATES GOLF ASSOCIATIONU.S. OPEN TEE TIMESToday through Sunday at Shinnecock Hills, Southamption, N.Y. All times Eastern (a-amateur)Today-Friday First Hole-10th Hole6:45 a.m.-12:30 p.m. „ Harold Varner, United States; Scott Piercy, U.S.; Matthieu Pavon, France. 6:56 a.m.-12:41 p.m. „ Michael Putnam, U.S.; Scott Gregory, England; Will Zalatoris, U.S. 7:07 a.m.-12:52 p.m. „ Brendan Steele, U.S.; Chesson Hadley, U.S.; a-Harry Ellis, England. 7:18 a.m.-1:03 p.m. „ Jhonattan Vegas, Venezuela; Dylan Frittelli, South Africa; a-Doug Ghim, U.S. 7:29 a.m.-1:14 p.m. „ Louis Oosthuizen, South Africa; Jimmy Walker, U.S.; Justin Rose, England. 7:40 a.m.-1:25 p.m. „ Bubba Watson, U.S.; Jason Day, Australia; Brooks Koepka, U.S. 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, U.S.; Andrew Johnston, England; Daniel Berger, U.S. 8:13 a.m.-1:58 p.m. „ Bryson DeChambeau, U.S.; Matt Fitzpatrick, England; Matt Kuchar, U.S. 8:24 a.m.-2:09 p.m. „ Thorbjorn Olesen, Denmark; Shubhankar Sharma, India; Patrick Rodgers, U.S. 8:31 a.m.-2:20 p.m. „ Lanto Grif“ n, U.S.; Tom Lewis, England; a-Jacob Bergeron, U.S. 8:46 a.m.-2:31 p.m. „ a-Kristoffer Reitan, Norway; a-Luis Gagne, Costa Rica; Cole Miller, U.S. 8:57 a.m.-2:42 p.m. „ Mickey DeMorat, U.S.; a-Tyler Strafaci, U.S.; Calum Hill, Scotland.Today-Friday 10th Hole-First Hole6:45 a.m.-12:30 p.m. „ Scott Stallings, U.S.; Sebastian Munoz, Colombia; Matthew Southgate, England. 6:56 a.m.-12:41 p.m. „ Trey Mullinax, U.S.; aMatt Parziale, U.S.; Jason Scrivener, Australia. 7:07 a.m.-12:52 p.m. „ David Bransdon, Australia; Eric Axley, U.S.; Tyler Duncan, U.S. 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, U.S.; Patrick Cantlay, U.S. 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, U.S.; Charl Schwartzel, South Africa; Patrick Reed, U.S. 8:02 a.m.-1:47 p.m. „ Rory McIlroy, Northern Ireland; Jordan Spieth, U.S.; Phil Mickelson, U.S. 8:13 a.m.-1:58 p.m. „ Hideki Matsuyama, Japan; Marc Leishman, Australia; Rickie Fowler, U.S. 8:24 a.m.-2:09 p.m. „ Charles Howell III, U.S.; Bill Haas, U.S.; Charley Hoffman, U.S. 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, U.S.; Sung Joon Park, South Korea; Tim Wilkinson, New Zealand. 8:57 a.m.-2:42 p.m. „ Dylan Meyer, U.S.; Sulman Raza, U.S.; Chris Naegel, U.S.Today-Friday First Hole-10th Hole12:30 p.m.-6:45 a.m. „ Sam Burns, U.S.; Brian Gay, U.S.; 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, U.S.; Aaron Wise, U.S.; Peter Uihlein, U.S. 1:03 p.m.-7:18 a.m.„ Tony Finau, U.S.; Luke List, U.S.; Gary Woodland, U.S. 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, U.S.; Pat Perez, U.S. 1:47 p.m.-8:02 a.m. „ Justin Thomas, U.S.; Dustin Johnson, U.S.; Tiger Woods, U.S. 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, U.S.; a-Braden Thornberry, U.S.; Brandt Snedeker, U.S. 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, U.S.; a-Will Grimmer, U.S.; a-Philip Barbaree, U.S. 2:42 p.m.-8:57 a.m. „ a-Rhett Rasmussen, U.S.; Michael Hebert, U.S.; Michael Block, U.S.Today-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, U.S., Ted Potter Jr., U.S. 12:52 p.m.-7:07 a.m. „ Richy Werenski, U.S.; Robert Castro, U.S.; Ollie Schniederjans, U.S. 1:03 p.m.-7:18 a.m.„ a-Noah Goodwin, U.S.; Richie Ramsay, Scotland; Kenny Perry, U.S. 1:14 p.m.-7:29 a.m. „ Keegan Bradley, U.S.; Emiliano Grillo, Argentina; Xander Schauffele, U.S. 1:25 p.m.-7:40 a.m. „ Lucas Glover, U.S.; Webb Simpson, U.S.; Graeme McDowell, Northern Ireland. 1:36 p.m.-7:51 a.m. „ Ernie Els, South Africa; Steve Stricker, U.S.; Jim Furyk, U.S. 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, U.S.; Ross Fisher, England; Adam Hadwin, Canada. 2:09 p.m.-8:24 a.m. „ Shane Lowry, Ireland; Byeong Hun An, South Korea; Chez Reavie, U.S. 2:20 p.m.-8:35 a.m. „ Lucas Herbert, Australia; Brian Stuard, U.S.; a-Stewart Hagestad, U.S. 2:31 p.m.-8:46 a.m. „ a-Franklin Huang, U.S.; Sebastian Vazquez, Mexico; Michael Miller, U.S. 2:42 p.m.-8:57 a.m. „ Christopher Babcock, U.S.; a-Timothy Wiseman, U.S.; David Gazzolo, U.S.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): Today-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: Today-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/webcomAUTO RACINGUPCOMING RACESAll times EasternNASCAR MONSTER ENERGY CUPLast race: Clint Bowyer, starting 12th, won for the second time this season. Next race: Toyota/Save Mart 350, June 24, Sonoma Raceway, Sonoma, California. Online: www.nascar.com NASCAR XFINITY IOWA 250Site: Newton, Iowa Schedule: Saturday, practice, 3:05 p.m. (FS2), practice, 5:40 p.m. (FS1); Sunday, qualifying, 2:35 p.m. (FS1), race, 5 p.m., FS1 Track: Iowa Speedway (oval, 0.875 miles). Race distance: 218.75 miles, 250 laps. Last year: William Byron won his “ rst race of 2017. Last race: Austin Dillon took “ rst in a rainshortened race in Michigan. Fast facts: Last weeks win was the ninth of Dillons career. He took the lead on lap 72 and held it for 19 more laps before weather forced of“ cials to call the race. ...Dillons victory was also Richard Childress Racings “ rst in X“ nity since Michael McDowell took the checkered ” ag at Road America in 2016. ... NASCAR Next driver Riley Herbst will make his debut this weekend in Joe Gibbs Racings No. 18 car. Herbst has made 27 ARCA starts over the past two years and scored a win at Pocono. Next race: Overtons 300, June 30, Chicagoland Speedway, Joliet, Illinois. Online: www.nascar.com NASCAR CAMPING WORLD TRUCK M&MS 200Site: Newton, Iowa Schedule: Saturday, practice, 9:35 a.m. (FS1), practice, 11:05 a.m. (FS2), qualifying, 4:30 p.m. (FS2), race, 7 p.m. (FS1). Track: Iowa Speedway Race distance: 175 miles, 200 laps. Last year: John Hunter Nemechek won his second race in a row. Last race: Johnny Sauter made it back-to-back wins in Texas. Fast facts: Sauter has won four of the eight races run so far in 2018. Hes got a 77-point lead over Noah Gragson in the point standings. ...Saturdays race will be a homecoming for Brett Mof“ tt, who grew up in nearby Grimes, Iowa. Mof“ tt is third in the standings, 95 points back of Sauter. ... Todd Gilliland led a race-high 62 laps last week, just hours after receiving his high school diploma in a pre-race ceremony. Next race: Overtons 225, June 29, Chicagoland Speedway Online: www.nascar.com VERIZON INDYCARLast race: Scott Dixon won in Texas, his second victory in his last three starts. Next race: Kohler Grand Prix, June 24, Road America, Lake Elkhart, Wisconsin. Online: www.indycar.com FORMULA ONELast race: Sebastian Vettel won from the pole in Montreal. Next race: French Grand Prix, June 24, Paul Ricard Circuit, Le Castellet, France. Online: www.formula1.com NHRA MELLO YELLO DRAG RACING THUNDER VALLEY NATIONALSSite: Bristol, Tennessee Schedule: Friday, qualifying, 5 & 8 p.m.; Saturday, qualifying, 1:30 & 4 p.m.; Sunday, “ nals, 4:50 p.m. Track: Bristol Dragway. Last year: Clay Millican won his “ rst career event in Bristol. Last race: Steve Torrence won for the fourth time this season in Richmond Fast facts: Millican has quali“ ed “ rst four times this season. ...Ron Capps (Funny Car) and Alex Laughlin (Pro Stock) also took “ rst a year ago in Tennessee. ... Funny Car points leader Courtney Force has four wins in 2018, but shes never won at Bristol. ...Eight different drivers have already won events in Pro Stock so far this season. Next race: Summit Racing Equipment Nationals, June 21-24, Summit Racing Equipment Motorsports Park, Norwalk, Ohio. Online: www.nhra.com OTHER RACESWORLD OF OUTLAWS: Friday, Farley Speedway, Farley, Iowa; Saturday, Jim Boyd Memorial, Beaver Dam Raceway, Beaver Dam, Wisconsin. Online: www.woosprint.comPRO 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 Today: Texas at Toronto, 7 p.m. PRO BASKETBALLWNBAEASTERN C ONFERENCE W L PCT GB Connecticut 7 2 .778 „ Washington 6 4 .600 1 Atlanta 5 4 .556 2 New York 3 5 .375 3 Chicago 3 6 .333 4 Indiana 0 9 .000 7WESTERN CONFERENCE W L PCT GB Phoenix 8 3 .727 „ Los Angeles 6 2 .750 Seattle 7 3 .700 Dallas 4 4 .500 2 Minnesota 3 6 .333 4 Las Vegas 3 7 .300 4Tuesdays GamesLas Vegas 101, Indiana 92, OT Phoenix 75, Dallas 72 Seattle 96, Chicago 85 Los Angeles 72, Atlanta 64Wednesdays GamesLas Vegas 78, New York 63 Washington 95, Connecticut 91 Todays GameIndiana at Atlanta, 11:30 a.m.Fridays GamesLos Angeles at Washington, 7 p.m. Las Vegas at Dallas, 8 p.m. Connecticut at Seattle, 10 p.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 10 3 3 33 33 19 New York City FC 8 3 4 28 30 20 Columbus 7 4 6 27 22 16 New York Red Bulls 8 4 2 26 30 16 New England 6 4 5 23 25 21 Orlando City 6 8 1 19 24 31 Chicago 5 7 3 18 21 26 Philadelphia 5 7 3 18 16 21 Montreal 5 11 0 15 18 31 Toronto FC 4 7 3 15 23 27 D.C. United 2 6 4 10 19 24 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 8 2 11 10 17 San Jose 2 9 3 9 22 29 Colorado 2 9 2 8 14 24 3 points for victory, 1 point for tieWednesdays GamesAtlanta United FC 2, Columbus 0 Montreal 3, Orlando City 0 D.C. United 4, Toronto FC 4, tie New York 2, Seattle 1 Chicago at Colorado, late New England at San Jose, lateNATIONAL 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 Today 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 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 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 OPENWednesday at Autotron Rosmalen, Den Bosch, Netherlands Purse: ATP, $721,000 (WT250); WTA, $226,750 (Intl.); Surface: Grass-OutdoorMens Singles Second RoundMarius Copil, Romania, def. Yuichi Sugita (7), Japan, 7-5, 4-6, 6-4. Bernard Tomic, Australia, def. Robin Haase (6), Netherlands, 6-3, 7-5. Matthew Ebden, Australia, def. Gilles Muller (3), Luxembourg, 6-3, 7-5. Fernando Verdasco (4), Spain, def. Danil Medvedev, Russia, 6-4, 6-1.Womens Singles Second RoundAleksandra Krunic (7), Serbia, def. Bibianne Schoofs, Netherlands, 7-5, 6-2. CoCo Vandeweghe (1), United States, def. Arantxa Rus, Netherlands, 7-6 (4), 6-3. Veronika Kudermetova, Russia, def. Belinda Bencic, Switzerland, 6-2, 2-6, 6-3. Viktoria Kuzmova, Slovakia, def. Alison Van Uytvanck (6), Belgium, 3-6, 7-6 (4), 6-2.Mens Doubles First RoundSander Arends and Matwe Middelkoop, Netherlands, def. Adreas Seppi, Italy, and Andrei Vasilevski, Belarus, 6-3, 6-4. Raven Klaasen, South Africa, and Michael Venus (2), New Zealand, def. Alex Bolt and Lleyton Hewitt, Australia, 7-5, 7-5. Matthew Ebden, Australia, and Malek Jaziri, Tunisia, def. Jamie Cerretani, United States, and Antonio Sancic, Croatia, 5-7, 6-3, 10-4.Quarter“ nalsDominic Inglot, Britain, and Franko Skugor (3), Croatia, def. Fabrice Martin, France, and Purav Raja, India, 7-6 (6), 7-5.Womens Doubles First RoundJessica Moore and Ellen Perez, Australia, def. Anett Kontaveit, Estonia, and Aliaksandra Sasnovich, 6-4, 6-7 (6), 10-7. Xenia Knoll, Switzerland, and Anna Smith (4), Britain, def. Anna Blinkova, Russia, and Nicola Geuer, Germany, 7-6 (6), 6-3. Veronika Kudermetova, Russia, and Aryna Sabalenka, Belarus, def. Darija Jurak, Croatia, and Cornelia Lister, Sweden, 7-5, 6-3.Quarter“ nalsKiki Bertens, Netherlands, and Kirsten Flipkens (2), Belgium, def. Arantxa Rus and Eva Wacanno, Netherlands, 6-0, 6-3.ATP WORLD TOURMERCEDESCUPWednesday at TC Weissenhof, Stuttgart, Germany Purse: $772,000 (WT250); Surface: Clay-OutdoorMens Singles First RoundMaximilian Marterer, Germany, def. Viktor Galovic, Croatia, 3-6, 6-4, 6-1. Prajnesh Gunneswaran, India, def. Denis Shapovalov (6), Canada, 7-6 (6), 2-6, 6-3. Benoit Paire, France, def. Taylor Fritz, United States, 6-7 (4), 6-3, 6-2. Milos Raonic (7), Canada, def. Mirza Basic, Bosnia-Herzegovina, 7-6 (8), 6-2. Feliciano Lopez (8), Spain, def. Viktor Troicki, Serbia, 6-0, 0-0 retired.Second RoundRoger Federer (1), Switzerland, def. Mischa Zverev, Germany, 3-6, 6-4, 6-2. Denis Istomin, Uzbekistan, def. Florian Mayer, Germany, 6-3, 6-4. Lucas Pouille (2), France, def. Rudolf Molleker, Germany, 6-3, 6-4.Mens Doubles First RoundAisam-ul-Haq Qureshi, Pakistan, and Jean-Julien Rojer (1), Netherlands, def. John Millman, Australia, and Guido Pella, Argentina, 7-6 (3), 6-4. Nick Kyrgios, Australia, and Jackson Withrow, United States, def. Matthias Bachinger and Yannick Maden, Germany, 7-5, 7-6 (7). Philipp Petzscher and Tim Puetz, Germany, def. N. Sriram Balaji and Vishnu Vardhan, India, 6-2, 3-6, 10-7. Marton Fucsovics, Hungary, and Mischa Zverev, Germany, def. Sanchai and Sonchat Ratiwatana, Thailand, 7-5, 3-6, 10-7. Max Mirnyi, Belarus, and Philipp Oswald (3), Austria, def. Hugo Nys, France, and Denis Shapovalov, Canada, 7-5, 6-3.WTA TOURNATURE VALLEY OPENWednesday at Nottingham Tennis Centre, Nottingham, England Purse: $226,750 (Intl.); Surface: Grass-OutdoorWomens Singles Second RoundMona Barthel, Germany, def. Magdalena Rybarikova (2), Slovakia, 6-3, 1-6, 7-5. Mihaela Buzarnescu (5), Romania, def. Irina Falconi, United States, 6-3, 5-7, 6-3. Dalila Jakupovic, Slovenia, def. Magdalena Frech, Poland, 6-4, 6-3. Naomi Osaka (3), Japan, def. Denisa Allertova, Czech Republic, 6-3, 6-2.Womens Doubles First RoundNatela Dzalamidze, Russia, and Galina Voskoboeva, Kazakhstan, def. Arina Rodionova, Australia, and Olga Savchuk, Ukraine, 7-5, 6-1. Mihaela Buzarnescu, Romania, and Heather Watson, Britain, def. Lyudmyla Kichenok, Ukraine, and Alla Kudryavtseva (1), Russia, 1-6, 6-2, 10-4. Lizette Cabrera, Australia, and Irina Falconi, United States, def. Chan Hao-ching, Taiwan, and Laura Robson (4), Britain, 7-6 (6), 7-6 (1).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.MondayGame 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.BOXINGSCHEDULEJune 16At Hato Rey, Puerto Rico, Angel Acosta vs. Carlos Buitrago, 12, for Acostas WBO junior ” yweight title. At Frisco, Texas (SHO), Errol Spence Jr. vs. Carlos Ocampo, 12, for Spences IBF welterweight title; Danny Roman vs. Moises Flores, 12, for Romans WBA junior featherweight title.June 17At Kiev, Ukraine, Artem Dalakian vs. Sirichai Thaiyen, 12, for Dalakians WBA ” yweight title.June 23At TBA, France, Nordine Oubaali vs. Petch Sor Chipatanna, 12, for the vacant WBC bantamweight title. At O2 Arena, London, Billy Joe Saunders vs. Martin Murray, 12, for Saunders WBO middleweight title; Daniel Dubois vs. Tom Little, 10, heavyweights; Ohara Davies vs. Josh Leather, 12, junior welterweights; Darryll Williams vs. Lennox Clarke, 10, super middleweights. At Oaxaca, Mexico, Miguel Berchelt vs. Jonathan Victor Barros, 12, for Berchelts WBC junior lightweight title. At the Belasco Theater, Los Angeles (ESPN), Vergil Ortiz Jr. vs. Juan Carlos Salgado, 10, super lightweights.June 30At Chesapeake Arena, Oklahoma City, (ESPN), Gilberto Ramirez vs. Roamer Alexis Angulo, 12, for Ramirezs WBO super middleweight title; Alex Saucedo vs. Lenny Zappavigna, 10, junior welterweights.July 7At Astana, Kazakhstan, Beibut Shumenov vs. Hizni Altunkaya, 12, for the vacant WBA cruiserweight title. At Save Mart Arena, Fresno, Calif. (ESPN), Jose Ramirez vs. Danny OConnor, 12, for Ramirezs WBC junior welterweight title. At Kobe, Japan, Ryuya Yamanaka vs. Vic Saludar, 12, for Yamanakas WBO strawweight title; Reiya Konishi vs. Orlie Silvestre, 12, junior ” yweights.July 14At Kuala Lumpur, Malaysia, Lucas Matthysse vs. Manny Pacquiao, 12, for Matthysses WBA World welterweight title; Moruti Mthalane vs. Muhammad Waseem, 12, for the vacant IBF ” yweight title; Carlos Canizales vs. Bin Lu, 12, for Canizales WBA junior ” yweight title; Jhack Tepora vs. Edivaldo Ortega, 12, featherweights. At Lakefront Arena, New Orleans (ESPN), Regis Prograis vs. Juan Jose Velasco, 12, for Prograis WBC interim junior welterweight title.July 14At London, George G roves vs. Callum Smith, 12, for G roves WBA super middleweight title (World Boxing Super Series “ nal).Aug. 4At Sydney, Australia, Billy Dib vs. Tevin Farmer, 12, for the vacant IBF junior lightweight title. At Hard Rock Hotel, Atlantic City, N.J. (HBO), Sergey Kovalev vs. Eleider Alvarez, 12, for Kovalevs WBO light heavyweight title.

PAGE 34

By ANGELA CHARLTONAssociated PressMOSCOW „ How bad is Russias national soccer team? Even the ruthless leader of Chechnya couldnt coach it to victory „ or so goes a satirical song buzzing around Russian social networks ahead of the World Cup. The Chechen strongman shot back „ with a goofy patriotic rap. Instead of moping about sanctions, political repression and doping suspicions, Russians are turning to parody as they ready to host the worlds most-watched sporting event. The self-deprecating mockery is helping defuse domestic tensions around Russias World Cup, which kicks off Thursday in Moscow with much at stake for President Vladimir Putin and his proud nation. Video clips circulating online caricature the players on Russias bottom-ranked team as aging, narcissistic and injury-prone. The favored target is mustachioed Russian coach Stanislav Cherchesov. TV star and comedian Ivan Urgant is appealing to Russians to post images of themselves wearing mustaches as a show of support, and his tongue-in-cheek hashtag Mustaches of HopeŽ became a quick hit. Popular singer Semyon Slepakov has a more radical idea: Replace the coach with Chechen President Ramzan Kadyrov. Ramzan, Ramzan, Ramzan, tough like parmesan,Ž sings Slepakov in a video released this week. He imagines what would happen if Putin ordered Kadyrov to take over the team. Channeling K adyrov, the singer threatens the players: Dont forget, you only have one life.Ž Yet even this imagined Kadyrov „ whose security forces stifle dissent and enforce strict Islamic rules in Chechnya, and whose rule is stained by reports of torture and killings „ is overwhelmed by the coaching task. For the first time in my life, I give up,Ž sings Slepakovs Kadyrov, pledging to go back to Chechnya where problems are easier to solve. The r eal Kadryov took the clip in stride „ though bristled at being compared to cheese. On Russian social network VKontakte, he responded with a rap-like verse ending brother, I tell you, I support my Russia all the way!ŽBy ROB HARRIS and GRAHAM DUNBARAssociated PressMOSCOW „ North America will host the 2026 World Cup after FIFA voters overwhelmingly opted Wednesday for the financial and logistical certainty of a United States-led bid over a risky Moroccan proposal for the first 48-team tournament. The soccer showpiece will return to the U.S. for the first time since 1994 after gaining 134 votes, while Morocco got 65 at the FIFA Congress in Moscow, where the 2018 tournaments starts on Thursday. Thank you for entrusting us with this privilege,Ž U.S. Soccer Federation President Carlos Cordeiro told the congress. The beautiful game transcends borders and cultures.Ž U.S. President Donald Trump tweeted after the victory : Congratulations, a great deal of hard work!Ž While Trump has been feuding with Canadian Prime Minister Justin Trudeau over tariffs and policy after the G-7 meeting and with Mexican leaders about his proposed border wall, the heads of state are not heavily involved in this World Cup bid. Even if Trump wins re-election, his presidency would end before the 2026 World Cup. The vote by national football federations was public, in contrast to secrecy surrounding the 2010 vote when FIFAs elected board members picked Russia to host in 2018 and Qatar in 2022, defeating the U.S. The regional bid proved more appealing this time and the North Americans even collected 11 votes from Africa. The United bid was strong and if it was just the United States, I think Morocco would have beaten them,Ž said Cameroon federation official Kevin Njomo, whose country voted for Morocco. People have a soft spot for Mexico, especially looking at Mexico as a little bit under-developed and giving them a chance. Canada is a good tourist destination. But I think where it had the advantage was the World Cup would be more profitable in America and it is a capitalist world.Ž North America is optimistically promising to deliver $14 billion in revenue helped, while the tournament wont require major construction work required on the 16 planned stadiums, all of which already exist. The U.S. proposed staging 60 out of the 80 games in 2026, when 16 teams will be added to the tournament, leaving Canada and Mexico with ten fixtures each. But FIFA President Gianni Infantino suggested the split of games could change. They have made a decision among themselves but ultimately it will be up to FIFA to decide,Ž Infantino said. Morocco appeared too hazardous as a potential host when all 14 venues had to be built or renovated as part of a $16 billion investment in new infrastructure. The vote leaves Morocco reeling from a fifth failure in a World Cup hosting vote, with the continents sole tournament coming in 2010 in South Africa. Moroccan Prime Minister Saad Eddine El Othmani shared the national disappointment but tweeted his thanks to the bid organizers for this common dream.Ž Moroccan sports journalist Omar Chraybi acknowledged that technically speaking, its understandable the U.S. bid capacity surpasses Moroccos.Ž Yet he didnt lose hope, saying, The world still looks at Africa as an underdog, but we cant afford to give up.Ž Page 6 SP www.yoursun.com Thursday, June 14, 2018 / The SunAP PHOTODelegates of Canada, Mexico and the United States celebrate after winning a joint bid to host the 2026 World Cup at the FIFA congress Wednesday in Moscow, Russia. SOCCER: 2026 World CupNorth American trio beats Morocco to host World Cup Associated PressDALLAS „ A former Dallas Cowboys cheerleader has filed a federal lawsuit against the team, alleging she wasnt paid for all her work and made less money than the teams male mascot. Erica Wilkins, who worked for the Cowboys from 2014 to 2017, is seeking unpaid overtime wages, minimum wages, and all other available damagesŽ, citing the Fair Labor Standards Act, according to court documents filed Tuesday. The lawsuit said female cheerleaders were paid at a rate less than Rowdy,Ž the mascot. The lawsuit claims that Wilkins usual pay rate $8 per hour, but that payment was sometimes incomplete, and that the teams male mascot made $25 per hour and about $65,000 per year. Earlier this month, five former cheerleaders sued the Houston Texans, alleging the team failed to fully compensate them as required by law and subjected them to a hostile work environment in which they were harassed, intimidated and forced to live in fear.NFL: CowboysFormer Cowboys cheerleader “ les lawsuit against team AP PHOTOTexas infielder Kody Clemens (2) flashes the hooks sign at the Tennessee Tech dugout as he rounds the base after hitting a home run in the third inning of an NCAA super regional game, Sunday, in Austin, Texas. By JIM VERTUNOAssociated PressAUSTIN, Texas „ Kody Clemens had just launched another massive postseason home run when he stared hard into the opposing dugout and flashed the Hook em HornsŽ hand sign. It was the sort of bravado that has come to define the Clemens name at Texas and in baseball in general. And like his father Roger did more than 30 years ago, Kody Clemens has led the Longhorns back to the College World Series with outsized confidence and the talent in a big bat to back it up. Kody just keeps hitting home runs,Ž said Texas infielder Jake McKenzie. Were excited every time he comes to the plate.Ž Theres a genuine curiosity just where the ball will land after he makes contact „ and what he will do when rounding the bases. Clemens ignited the Longhorns in an NCAA regional win over traditional rival Texas A&M when he stared into the third base dugout as he trotted home after launching a three-run homer in an 8-3 win. If you dont like it,Ž Texas A&M coach Rob Childress told his players after Clemens icy stare, make a better pitch.Ž Clemens wasnt done. In the super regional against Tennessee Tech, he smashed another long shot and flipped his bat before flipping the hook em sign at the dugout as he rounded third. The blast came in a 4-2 win that kept Texas alive in the tournament. He hit his third homer of the super regional in a win that sent Texas (42-21) to the College World Series for a record 36th time. Their opener comes Sunday against Arkansas (44-19). Clemens is 11 of 22 with five home runs in the postseason. The theatrics after some of the biggest ones conjure memories of the feistiness of his father, who won seven Cy Young awards in the major leagues. Roger Clemens once threw the shards of a shattered bat toward Mike Piazza in the 2000 World Series, a tense moment that caused both benches to clear.COLLEGE BASEBALL: Texas Clemens big bat leads Texas back to College World SeriesAP PHOTORussia players arrives at the official training session of the Russian team one the eve of the group A match between Russia and Saudi Arabia at the 2018 soccer World Cup at Luzhniki stadium in Moscow, Russia. SOCCER: 2018 World Cup Mustaches, silly songs defuse tensions at Russias World Cup By CLIFF BRUNTAssociated PressOKLAHOMA CITY „ USA Softball executive director Craig Cress hopes the Womens College World Series offered a glimpse of the sports future. In Game 1 of the championship series last week, Florida State pitcher Meghan King faced Washin g tons Gabbie Plain. In Game 2, Kings opponent was Washingtons Taran Alvelo. King earned wins in both games and led Florida State to its first national title The impact went well beyond the USA Softball Hall of Fame Complex. King and Alvelo are Americans with Puerto Rican ties who will try to help the U.S. territor y q ualif y for the 2020 Olympics in Tokyo. Plain is a freshman from Australia who is a part of her countrys national program. Two other World Series pitchers „ Floridas Aleshia Ocasio and Arizona States Giselle G Juarez „ are on Puerto Ricos squad. Other World Series participants who play for Puerto Rico are Florida States Cars y n Gordon and Korina Rosario and Floridas Jamie Hoover. Washingtons Morganne Flores is a Puerto Rico team member who was injured and didnt play for the Huskies this season. Canada and Mexico also had national team representation in Oklahoma City. Softball was in the Olympics from 1996 to 2008, but left out in 2012 and 2016 before returning for the Tokyo Games. The United States and Japan are the only nations to win gold, with the United States winning three times and Japan winning once. Cress said the World Series success for players with national teams outside the mainland U.S. is the kind of progress needed to help softball remain in the Olympics lon g term and become a truly global sport. I think the main reason that got voted out was that its looked at as an American sport,Ž Cress said. And the IOC (International Olympic Committee) is not made up of (just) Americans, obviously.Ž The United States will head to Japan for a series June 20-23, and the Paris 2024 Olympics delegation will be re p resented. COLLEGE SOFTBALL: Womens College World SeriesWorld Series shows softball growth for non-US programs

PAGE 35

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 68 10.12 +12.4sAAR AIR .30 .6 28 48.50 33.92 255 48.65 +23.8ABB Ltd ABB .76e 3.3 ... 28.67 21.92 1353 23.24 -13.3ABM ABM .70 2.3 19 45.12 28.17 2088 31.11 -17.5ADT Inc n ADT ... ... ... 9.12 6.93 3093 8.05 +2.9AES Corp AES .52 4.0 12 13.25 9.86 6234 13.13 +21.2AFLAC s AFL 1.04 2.3 14 46.19 38.31 2868 45.68 AG MtgeIT MITT 1.90 10.1 6 19.95 16.31 104 18.87 -.7AG Mtg pfA MITTpA 2.06 8.1 ... 25.91 24.88 1 25.51 +.6AG Mtg pfB MITTpB 2.00 7.9 ... 25.71 24.50 4 25.34 AGCO AGCO .60 1.0 27 75.95 58.12 701 62.43 -12.6AH Belo AHC .32 6.8 ...dd 5.80 4.35 27 4.70 -2.1AK Steel AKS ... ... 22 7.04 4.00 8046 4.77 -15.7AMC Ent AMC .80 5.2 ...dd 25.05 10.80 1043 15.45 +2.3AMCON DIT .72 .9 9 113.60 80.95 83.00 -15.2AMN Hlth AMN ... ... 22 68.20 34.85 282 57.15 +16.0ARC Docu ARC ... ... 14 4.84 1.87 161 2.11 -17.3ASA Gold ASA .04e .4 ...q 12.99 10.12 35 10.50 -7.2AT&T Inc T 2.00f 6.2 12 39.80 31.17 194935 32.22 -17.1AT&T 66 n TBB ... ... ... 26.72 24.47 136 25.30 -3.0A10 Ntwks ATEN ... ... ...dd 8.85 5.63 214 6.40 -17.1AU Optron AUO .18e ... ... 5.35 3.72 477 4.49 +7.9AVX Cp AVX .46 3.0 ...dd 20.22 14.51 172 15.58 -9.9AXA EqH n EQH ... ... ... 22.25 20.39 3452 21.63 +1.1AZZ Inc AZZ .68 1.5 20 57.65 39.50 272 45.05 -11.8Aarons AAN .12 .3 10 49.77 34.29 851 43.97 +10.3AbbottLab ABT 1.12 1.8 28 64.60 47.83 6186 62.63 +9.7AbbVie ABBV 3.84f 3.9 18 125.86 69.38 6671 97.58 +.9AberFitc ANF .80 3.1 18 29.20 8.81 2599 26.00 +49.2AbdAsPac FAX .42 9.5 ...q 5.29 4.42 655 4.43 -9.2AbdAustEq IAF .70e 11.3 ...q 6.77 5.85 45 6.21 -2.5AbdnChile CH .58e 6.7 ...q 9.64 7.08 424 8.66 -3.0tAbdGlbInc FCO .84 10.6 ...q 9.48 7.94 38 7.93 -10.1AbdEMSmC 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 7 9.06 +.5AbdnLatA 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 4.0 23 30.63 21.34 973 27.13 -.8Accenture ACN 2.66 1.6 29 165.58 119.10 2358 163.02 +6.5AccoBrds ACCO .24 1.8 23 13.98 10.35 412 13.20 +8.2AcmeU ACU .44 1.9 21 28.80 19.00 1 22.60 -3.4AcornInt rs ATV ... ... ... 38.86 9.33 8 30.20 +71.2ActiniumP ATNM ... ... ...dd 1.33 .33 3704 .48 -28.5Act 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 10 21.79 +1.9Actuant ATU .04 .2 81 27.95 21.50 321 25.80 +2.0Acuity AYI .52 .4 14 208.83 109.98 863 123.61 -29.8Acushnet n GOLF ... ... ... 25.39 15.16 120 24.72 +17.3AdaDvsEq ADX 1.32e 1.3 ...q 16.11 14.18 105 15.71 +4.5AdamsNR PEO 1.32e 1.0 ...q 21.48 16.90 52 20.27 +2.2AdmRsc AE .88 2.0 ...dd 50.59 32.80 4 44.10 +1.4Adecaogro AGRO ... ... ... 11.15 7.20 299 8.27 -20.0Adient n ADNT 1.10 2.3 ... 86.42 47.03 1818 47.54 -39.6AdtalemGl ATGE .36 .7 20 50.15 30.15 361 49.20 +17.0AdvAuto AAP .24 .2 24 134.75 78.81 771 132.68 +33.1AdvDisp n ADSW ... ... ... 25.71 21.50 684 23.62 -1.3AdvDrainS WMS .32f 1.1 25 31.00 17.90 460 29.05 +21.8Advansx n ASIX ... ... ... 46.51 29.24 183 40.92 -2.7AdvOil&Gs AAV ... ... 6 7.35 2.70 122 3.10 -27.9AdvClayCv AVK 1.13 7.2 ...q 16.80 14.62 47 15.73 -.9AdvCCvII AGC .56 9.8 ...q 6.49 5.40 104 5.74 -4.2AdvClEnh LCM .84 10.6 ...q 8.87 7.73 24 7.91 -5.1AdSDorWr AADR .32e .5 ...q 64.00 45.81 39 58.47 -.6AdvPerHY HYLD 3.54e 9.6 ...q 37.20 35.62 10 36.92 +2.1AdSNewT n FNG ... ... ... 24.13 19.60 41 22.42 +4.4AdvSh ef n CWS ... ... ... 32.47 27.57 32.18 +2.7AdvS Kor n KOR ... ... ... 32.69 26.11 30.14 -2.8AdvSmCap SCAP ... ... ... 39.07 30.53 0 38.80 +10.9AdvPacFlt FLRT 1.56e ... ...q 50.07 48.78 0 49.52 +.4AdvSSage HOLD .41e .4 ...q 103.68 99.03 0 99.28 AdvNtMS MINC 1.34e 2.8 ...q 48.92 47.73 10 47.87 -1.0AdvSStarG VEGA ... ... ...q 31.97 28.75 2 31.65 +2.7Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 64.11 9 69.99 -2.0AdvMeidll 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 31.35 +.9AdMadDm FWDD .18e .3 ...q 57.19 47.83 54.96 +2.8AdvActBear HDGE ... ... ...q 8.91 7.43 123 7.76 -1.0Aecom ACM ... ... 11 39.90 30.15 653 33.90 -8.7AegeanMP ANW .08 8.6 2 6.00 .70 1968 .93 -78.5Aegon AEG .25e 3.9 ... 7.48 4.82 919 6.41 +1.7sAegon cap AEH 1.59 6.0 ... 26.37 25.40 148 26.31 +1.9sAegon 6.5 AED 1.63 6.1 ... 26.60 24.55 61 26.55 +2.3Aegon t AEB .77 3.1 ... 25.35 23.55 11 24.75 +2.3Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7AerCap AER ... ... 8 56.26 44.69 761 54.69 +4.0Aerocntry ACY ... ... 3 17.34 10.10 3 14.75 -3.2AerohiveN HIVE ... ... ...dd 6.50 3.02 958 4.30 -26.2AerojetR AJRD ... ... ...dd 36.25 20.17 521 30.00 -3.8Aetna AET 2.00 1.1 18 194.40 149.69 4058 187.42 +3.9AffilMgrs AMG 1.20 .8 12 216.99 155.69 920 156.00 -24.0Agilent A .60 .9 78 75.00 58.22 3560 66.26 -1.1Agnico g AEM .44 ... 43 51.86 37.35 1130 45.73 -1.0sAgreeRlt ADC 2.16f 4.1 25 54.13 43.74 245 53.19 +3.4Air Inds AIRI .60 36.1 ... 2.56 1.15 33 1.66 -1.8AirLease AL .40 .9 6 50.70 35.75 439 44.56 -7.3AirProd APD 4.40 2.6 25 175.17 140.78 1048 166.09 +1.2AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.4 9 25.30 18.97 440 20.91 -10.6AlaPw pf Q ALPpQ 1.25 4.9 ... 27.05 24.49 18 25.72 -3.3AlamoGp ALG .44f .5 25 120.58 86.41 58 94.29 -16.5AlamosGld AGI .02 .3 ... 8.58 4.83 2062 5.97 -8.3AlaskaAir ALK 1.28f 2.1 8 95.75 57.53 2543 61.64 -16.1AlbnyIn AIN .68 1.1 54 68.85 49.20 105 62.95 +2.4Albemarle ALB 1.34f 1.4 20 144.99 86.75 1598 94.18 -26.4Alcoa Cp AA ... ... 45 62.35 29.64 1717 48.35 -10.2AlexB Inc ALEX .28 1.3 29 30.35 20.83 361 20.91 -24.6Alexanders ALX 18.00 4.8 ... 436.80 332.98 3 378.13 -4.5AlexREE ARE 3.72f 3.0 31 134.37 114.00 877 125.70 -3.7AlxRE pfD AREpD 1.75 4.9 ... 37.59 33.99 1 35.76 -3.3AlexcoR g AXU ... ... ... 1.85 1.10 230 1.38 -13.2AlgonPw n AQN .51f ... ... 11.34 9.49 111 9.59 -14.1Alibaba BABA ... ... 61 211.70 137.40 13827 206.62 +19.8Timmins g TGD/O ... ... 1 .48 tAlio Gld rs ALO ... ... ... 5.74 1.45 215 1.45 -60.5AllegCp Y ... ... ...cc 639.42 521.07 97 584.44 -2.0AllegTch ATI ... ... ...dd 30.25 15.82 9784 28.48 +18.0Allegion ALLE .84 1.0 ... 89.81 73.85 934 80.90 +1.7Allergan AGN 2.88 1.7 11 256.80 142.81 3079 170.23 +4.1Allergn pfA AGNpA 55.00 10.1 ... 907.69 541.23 543.50 -7.3Allete ALE 2.24 3.1 21 81.24 66.64 227 72.17 -2.9AlliCAMun AKP .70 5.4 ...q 14.02 12.49 17 13.00 -4.3AlliData ADS 2.28 1.0 14 278.33 192.02 441 224.23 -11.5AlliBNtlMu AFB .75 6.0 ...q 14.22 12.32 129 12.52 -6.6AlliOne rs AOI ... ... ...dd 30.70 9.85 161 17.35 +30.9tAlliBGlbHi AWF .84 7.3 ...q 13.12 11.57 242 11.57 -9.3AlliNYMun AYN .67 4.7 ...q 14.29 sAlliBern AB 2.57e 8.8 14 29.58 22.55 674 29.30 +17.0AlliantEg s LNT 1.34f 3.4 20 45.52 36.84 2029 39.17 -8.1AlliGlCvInc NCV .78 11.2 ...q 7.28 6.41 283 6.96 -1.0AlliGblCv2 NCZ .69 11.4 ...q 6.49 5.70 138 6.03 -2.9AlliNFJDv NFJ 1.20 9.3 ...q 13.81 12.29 266 12.96 -.7AlliGlEqCv NIE 1.52 6.9 ...q 22.60 19.03 91 22.14 +4.8Allz24Tgt n CBH ... ... ... 10.05 8.75 48 9.40 +3.3AllnzgDI&Cv ACV 2.00 8.5 ...q 23.99 20.03 49 23.66 +8.3AlldCap47 AFC 1.72 6.6 ... 26.31 25.14 3 25.95 +1.8AllisonTrn ALSN .60 1.5 15 45.69 32.93 1764 41.20 -4.3Allstate ALL 1.84 2.0 14 105.36 85.59 1869 93.27 -10.9Allstat pfA ALLpA 1.41 5.5 ... 26.43 24.63 10 25.48 -.5Allstate 53 ALLpB 1.28 4.8 ... 28.29 25.10 20 26.33 +.3Allstat pfC ALLpC 1.69 6.5 ... 27.74 25.48 9 26.03 Allstat pfD ALLpD 1.66 6.3 ... 27.98 25.60 5 26.30 -.3Allstat pfE ALLpE 1.66 6.3 ... 27.70 25.70 46 26.43 +.7Allstat pfF ALLpF 1.56 5.8 ... 27.83 25.02 23 26.98 +1.4AllyFincl ALLY .52 2.0 11 31.29 19.88 2568 26.38 -9.5AlmadM n AAU ... ... ... 1.40 .70 34 .76 -26.6AlpUSQVal QVAL 1.35e 4.2 ...q 33.51 24.74 15 32.27 +5.1AlpValuIntl IVAL 1.35e 4.2 ... 35.03 29.87 6 32.35 -2.1AlpMoIntQ IMOM ... ... ...q 33.00 25.69 1 30.80 +1.4AlpMoUSQ QMOM ... ... ... 32.73 24.73 1 32.45 +13.4AlpArcVl n VMOT ... ... ... 31.39 25.00 24 30.28 +4.5AlphaPro APT ... ... 17 4.25 2.75 33 3.40 -15.0AlpGDDiv 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 8 43.77 -2.6AlpsEqSect EQL 1.83e 2.6 ...q 73.29 63.61 8 70.47 +1.3AlpDisrTc n DTEC ... ... ... 29.82 24.40 17 28.80 +14.2sAlpBzSoMed BUZ ... ... ... 37.39 27.95 9 37.32 +16.5AlpsRivFlex RFFC ... ... ... 35.25 30.68 9 35.08 +1.0Alps RivDiv RFDA ... ... ... 33.92 28.16 6 33.20 +4.8AlpRvrCare RFCI ... ... ... 26.24 23.73 5 23.89 -3.3AlpRivUncn RFUN ... ... ... 26.57 25.02 5 25.24 -3.1AlpSprtJG SGDJ ... ... ...q 38.94 27.95 98 29.53 -12.1AlpMedBrk SBIO ... ... ...q 39.50 26.11 56 38.73 +18.1AlpSprotG SGDM .12e .6 ...q 22.94 18.32 21 19.79 -4.4AlpWkplEq EQLT .42e 1.1 ...q 39.15 32.95 1 37.31 +3.0tAlpEDvDg EDOG .73e 3.2 ...q 27.38 22.66 8 22.70 -10.7AlpAlerEn ENFR 1.35e 6.1 ...q 24.50 19.24 5 21.99 -4.7AlpIntDvDg IDOG 1.47e 5.2 ...q 30.26 26.05 31 28.11 -1.9AlpBarr400 BFOR .25e .6 ...q 44.39 36.66 4 44.23 +6.4AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.33 35 24.54 -2.4AlpsDvDog SDOG 1.40e 3.1 ...q 49.27 41.57 123 45.63 -.4AlpAlerMLP AMLP 1.35e 12.8 ...q 12.13 9.01 10864 10.51 -2.6Alteryx n AYX ... ... ... 41.47 18.37 896 39.04 +54.5Altice n ATUS ... ... ...dd 31.71 14.60 13196 17.66 -7.4AltisrcAst AAMC ... ... ...dd 116.00 55.00 1 70.10 -14.1AltisResid RESI .60 5.8 ...dd 13.37 9.87 10.37 -12.6Altria MO 2.80f 4.9 18 77.79 53.91 9202 57.43 -19.6AlumChina ACH ... ... ... 23.54 12.13 84 12.78 -28.7ATrFn pfA AFSIpA 1.69 8.7 ... 25.28 13.96 17 19.49 -5.4AmTrF pfB AFSIpB 1.81 9.1 ... 25.23 12.92 6 19.91 -8.9AmTrF pfC AFSIpC 1.91 9.2 ... 25.57 14.91 24 20.69 -8.0AmTrF pf F AFSIpF ... ... ... 24.19 13.93 25 20.00 -2.6AmTrF pfE AFSIpE ... ... ... 26.09 14.80 13 22.93 AmTrFn 7.5 AFST ... ... ... 27.79 23.30 8 25.16 -2.8AmTrFn 55 AFSS 1.81 7.5 ... 26.36 21.41 10 24.29 -2.8AmTrF pfD AFSIpD 1.88 8.7 ... 25.46 14.42 56 21.50 -3.1AmberRd AMBR ... ... ...dd 10.29 6.14 70 9.52 +29.7Ambev ABEV .05e 1.0 9 7.43 4.80 31093 5.00 -22.6AmbowEd n AMBO ... ... ... Ameren AEE 1.83 3.3 20 64.89 51.89 1824 55.76 -5.5Ameresco AMRC ... ... 19 13.20 5.25 121 11.80 +37.2AMovilL AMX .17e 1.1 11 19.91 14.85 4479 15.54 -9.4AmMovl A AMOV ... ... ... 19.87 14.77 2 15.63 -8.1AmAssets AAT 1.08f 2.9 23 41.69 30.62 245 36.93 -3.4AmAxle AXL ... ... 5 20.27 13.38 1413 17.20 +1.0AmCampus ACC 1.84f 4.3 42 49.26 34.52 1729 42.83 +4.4AEagleOut AEO .55f 2.3 18 24.83 10.23 4736 24.21 +28.8AEP AEP 2.48 3.9 16 78.07 62.71 3491 63.46 -13.7AEqInvLf AEL .24f .7 22 37.16 24.51 920 35.91 +16.9AmExp AXP 1.40 1.4 16 103.24 81.29 3184 100.02 +.7AFnclGrp AFG 1.40 1.3 19 121.69 95.19 474 109.75 +1.1AFnclGp 54 AFGE 1.56 6.0 ... 27.53 25.20 7 26.16 -.2AFnclGp 55 AFGH 1.50 5.8 ... 28.40 25.00 7 25.76 -1.8AHm4Rent AMH .20 1.0 ... 23.23 18.39 2385 20.96 -4.0AHm4R pfC AMHpC 1.38 4.8 ... 29.10 27.85 28.36 -.3AHm4Rn pfD AMHpD 1.63 6.3 ... 27.73 24.61 3 25.89 -5.4AHm4R pfE AMHpE 1.59 6.2 ... 27.53 24.53 5 25.75 -3.9AH4Rn pfG AMHpG 1.47 6.2 ... 26.38 22.27 12 23.86 -5.2AHm4R pfF AMHpF ... ... ... 26.27 22.43 7 24.95 -2.4AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9AmIntlGrp AIG 1.28 2.3 ...dd 67.30 49.57 6017 54.70 -8.2AmLorain ALN ... ... ...dd .51 .14 827 .20 +10.8AMidstrm AMID 1.65 15.9 ...dd 15.25 9.42 147 10.35 -22.5AmrRlty ARL ... ... ...dd 21.57 8.00 5 12.26 -4.6AmRenAs n ARA ... ... ... 24.07 9.91 87 15.77 -9.4AmShrd AMS ... ... 13 4.10 2.25 1 2.65 +2.0AmStsWtr AWR 1.02 1.8 30 60.00 46.62 101 55.30 -4.5AmTower AMT 3.08f 2.3 40 155.28 130.32 2270 136.46 -4.4ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5AVangrd AVD .08 .4 42 24.00 17.00 42 22.55 +14.8AmWtrWks AWK 1.82f 2.3 34 92.37 76.04 970 78.93 -13.7AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.2 34 48.37 39.41 151 41.51 -10.2Ameriprise AMP 3.60f 2.5 12 183.90 125.07 754 146.16 -13.8AmeriBrgn ABC 1.52 1.7 11 106.27 71.90 2460 90.66 -1.3Ametek AME .36 .5 31 79.32 59.56 1009 75.33 +3.9AmiraNatF ANFI ... ... ... 7.05 1.62 138 2.47 -40.8Ampco AP ... ... ...dd 18.60 8.49 20 10.40 -16.1Amphenol APH .92f 1.0 37 93.62 72.35 1105 91.05 +3.7AmpioPhm AMPE ... ... ... 4.95 .38 227 1.83 -55.0AmpSrLn n YESR ... ... ... 28.57 23.85 0 24.43 +.1AmpDivOpt DIVO ... ... ... 30.56 25.82 4 29.34 +1.2AmplOil n AMLX ... ... ... 15.15 9.17 9.61 -15.7Ampliph rs APHB ... ... ...dd 2.05 .70 101 1.26 +24.8Amrep AXR ... ... 9 7.71 6.44 0 7.04 +.3Anadarko APC 1.00 1.4 83 72.70 39.96 4063 71.28 +32.9Anadrk 18 AEUA 3.75 11.4 ... 41.98 28.60 32.89 -5.1Andeavor ANDV 2.36 1.7 40 151.89 89.58 1390 138.57 +21.2AndeavLog ANDX 4.42f 10.1 22 55.21 40.66 838 43.96 -4.8Anf DvAlt n DALT ... ... ... 10.57 9.62 6 10.24 +.8AnglogldA AU ... ... ... 12.00 8.02 9584 8.64 -15.2ABInBev BUD 3.19e 3.3 24 126.50 91.70 1377 97.80 -12.3Anixter AXE ... ... 14 88.85 56.25 101 64.90 -14.6Annaly NLY 1.20 11.5 12 12.73 9.95 8607 10.42 -12.4Annaly pfC NLYpC 1.91 7.6 ... 26.31 25.00 32 25.23 -1.0Annaly pfD NLYpD 1.88 7.4 ... 26.20 24.06 27 25.28 -.3Annaly pfG NLYpG 1.63 6.8 ... 24.83 23.35 31 24.02 -3.1Annaly pfF NLYpF ... ... ... 26.59 24.54 94 25.21 -2.4Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e .9 ... 22.44 14.85 435 18.80 -4.7AnteroMid AM 1.56f 5.1 24 35.10 24.20 557 30.89 +6.4AnteroRes AR 1.00 5.0 42 22.57 16.31 3591 20.16 +6.1Anthem ANTM 3.00 1.3 15 267.95 179.40 1707 236.30 +5.0Anthem un ANTX 2.63 4.6 ... 64.78 47.02 56.86 +1.5Anworth ANH .60 11.9 11 6.35 4.55 534 5.04 -7.4Anwrth pfA ANHpA 2.16 8.1 ... 28.19 25.35 2 26.55 +.4Anwrth pfB ANHpB 1.56 5.9 ... 30.75 24.60 26.25 -4.4Anwrth pfC ANHpC 1.91 7.5 ... 25.49 24.46 1 25.31 +.6Aon plc AON 1.60f 1.1 28 152.78 130.87 758 141.27 +5.4Apache APA 1.00 2.3 27 51.21 33.60 5665 43.32 +2.6AptInv AIV 1.52 3.7 24 46.72 37.97 612 40.77 -6.7AptInv pfA AIVpA 1.72 6.6 ... 27.80 25.56 2 26.05 -4.9ApolloCRE ARI 1.84 9.8 11 19.26 17.56 1094 18.72 +1.5ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.89 24.80 4 25.73 -.3ApolloGM APO 1.95e 6.1 11 37.35 25.61 1237 32.11 -4.1ApollG pfA APOpA 1.59 6.2 ... 26.62 23.98 26 25.50 -3.0ApolG pfB APOpB 1.59 6.4 ... 25.04 24.25 47 24.71 -.5ApolloI 43 AIY 1.72 6.8 ... 26.86 25.13 29 25.35 -2.8ApollSrFlt AFT 1.08a 6.5 ...q 18.69 16.08 103 16.62 +2.5ApolloTact AIF 1.20a 7.6 ...q 16.56 15.37 89 15.83 +.5AppHReit n APLE 1.20 6.5 29 20.19 16.72 1123 18.57 -4.8ApldIndlT AIT 1.20 1.6 20 75.40 54.00 162 73.95 +8.6Aptargrp ATR 1.28 1.4 28 96.39 79.97 321 94.32 +9.3Aptiv APTV .22 .2 20 102.46 70.51 1475 101.62 +19.8AquaAm WTR .82 2.5 25 39.55 32.30 555 33.14 -15.5Aquantia n AQ ... ... ... 18.49 9.60 439 11.77 +3.9Acquavnt n WAAS ... ... ... 17.70 10.87 76 15.28 -1.5Aramark ARMK .42 1.1 20 46.09 36.29 1656 39.72 -7.1sArborRT ABR 1.00f 10.1 8 9.90 7.88 2087 9.94 +15.0Arbor prA ABRpA 2.06 8.0 ... 26.23 24.81 3 25.80 +1.8ArborR pfB ABRpB 1.94 7.7 ... 25.95 24.59 1 25.27 -1.1ArborR pfC ABRpC 2.13 8.2 ... 26.68 25.51 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 2601 33.94 +5.0ArchCoal ARCH 1.60 1.9 8 102.61 60.13 223 83.33 -10.6ArchDan ADM 1.34 3.0 19 46.25 38.59 2682 45.28 +13.0Archrock AROC .48 4.2 31 13.01 8.25 3391 11.55 +10.0 Arconic ARNC .24 1.3 ...dd 31.17 16.66 4944 17.97 -34.1Arconic pf ARNCp 3.75 4.2 ... 92.00 84.56 0 90.00 +4.8Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 34 10.80 6.95 505 7.20 -30.4ArcusBio n RCUS ... ... ... 19.67 13.26 203 16.37 -4.8tArdaugh n ARD .56 3.4 ... 23.72 16.58 117 16.55 -21.6ArdmoreSh ASC ... ... ...dd 9.05 6.40 570 7.50 -6.3AresCmcl ACRE 1.12f 8.2 12 14.01 11.96 67 13.69 +6.1AresDyCr ARDC 1.40 8.6 ...q 16.73 15.48 63 16.32 -.6AresMgmt ARES 1.18e 5.7 14 25.95 17.40 284 20.90 +4.5AresMg pfA ARESpA 1.75 6.5 ... 27.43 25.31 44 27.03 +2.0tArgan AGX 1.25e ... 8 69.95 36.20 635 36.20 -19.6ArgoGp42 ARGD 1.63 6.4 ... 25.51 25.00 9 25.20 -.3ArgoGpInt ARGO 1.08b 1.8 13 65.90 48.83 105 61.55 +14.8AristaNetw ANET ... ... 57 311.67 141.78 848 281.14 +19.3sArkInnova ARKK ... ... ...q 46.62 28.34 436 46.40 +25.1ArkIndInno ARKQ ... ... ...q 37.14 27.57 45 36.39 +10.5ArkGenom ARKG ... ... ...q 30.51 21.32 84 29.77 +21.6sArkWebX.O ARKW .94p .7 ...q 57.88 34.37 191 57.60 +25.0Ark 3dPr n PRNT ... ... ... 27.21 22.65 8 25.97 +6.6Ark IsrTc n IZRL ... ... ... 22.04 19.16 4 21.00 +3.1ArlingAst AI 2.20 19.5 6 15.03 9.90 716 11.28 -4.2ArlingAst23 AIW 1.66 6.9 ... 25.45 23.58 24.17 -1.1ArlingAst25 AIC 1.69 7.1 ... 24.97 23.05 23.95 -1.2ArlAsst pfB AIpB 1.75 7.1 ... 25.85 22.97 2 24.49 -1.8ArmadaHof AHH .80 5.6 19 16.00 12.67 198 14.40 -7.3ArmrR pfA ARRpA 2.06 8.1 ... 25.75 23.71 1 25.40 -.2ArmrR pfB ARRpB 1.97 7.9 ... 25.37 24.09 34 25.00 -.1ArmourR rs ARR 2.72 11.8 6 27.60 21.40 525 23.08 -10.3ArmsFloor AFI ... ... 64 18.60 12.03 202 13.36 -21.0ArmstrWld AWI ... ... 15 65.00 43.40 272 63.55 +5.0ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.0 ...q 19.24 16.98 9 17.68 -1.7ArrowEl ARW ... ... 11 87.26 72.31 595 78.28 -2.6ArwQVMEq QVM ... ... ...q 30.15 24.76 27.99 +1.0ArtisanPtr APAM 2.40a 7.4 22 41.45 29.00 521 32.60 -17.5AskanoG g AKG ... ... ... 1.66 .43 504 1.17 +65.7AsburyA ABG ... ... 10 76.40 49.10 108 72.75 +13.7AshfordHT AHT .48 6.9 ...dd 7.57 5.42 459 6.98 +3.7Ashfrd pfD AHTpD 2.11 8.1 ... 26.17 25.06 2 25.92 +2.9AshfHT pfF AHTpF 1.84 7.8 ... 25.50 22.21 1 23.49 -7.5AshfrH pfG AHTpG 1.84 7.8 ... 25.44 22.23 4 23.60 -6.1AshfrdH pfH AHTpH 1.88 7.9 ... 25.47 22.44 12 23.90 -5.9AshfrdH pfI AHTpI 1.88 7.9 ... 25.16 22.62 9 23.75 -5.4Ashford AINC ... ... 19 109.82 47.03 2 72.91 -21.6Ashland ASH .90m 1.1 44 80.84 59.80 597 79.04 +11.0AsiaPc APB .61e 2.0 ...q 15.71 12.60 1 14.76 +2.4AsiaTigr GRR .07e .6 ...q 11.49 9.99 10.92 +4.9AspenAero ASPN ... ... ...dd 5.58 3.99 14 5.14 +5.3AspenIns AHL .96 2.3 ...dd 52.40 34.80 440 42.25 +4.1Aspen pfC AHLpC 1.49 5.7 ... 28.99 25.21 60 26.24 -3.8AspIns pfD AHLpD 1.41 5.6 ... 26.60 23.71 42 25.00 -3.0AscBnc pfC ASBpC 1.53 5.9 ... 27.50 25.28 2 25.88 -4.8AsscBc pf D ASBpD ... ... ... 26.65 24.08 1 24.87 -4.2AsscdBanc ASB .60 2.1 19 29.03 20.95 1042 28.10 +10.6AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 39.80 32.20 22 38.60 +13.2Assurant AIZ 2.24 2.3 38 106.99 84.34 1078 97.19 -3.6AssuredG AGO .64 1.7 7 45.73 32.97 1306 37.51 +10.7AsdGMu01 AGOpB 1.72 6.7 ... 26.44 25.36 2 25.80 -.8AsdGMu02 AGOpE 1.56 6.1 ... 26.82 24.81 7 25.58 -2.2AsdGMu03 AGOpF 1.40 5.6 ... 25.81 24.13 4 25.03 -.1AsteriasBio AST ... ... ...dd 3.75 1.20 126 1.85 -17.8AstraZen s AZN 1.37e 3.8 9 37.30 28.43 2477 36.18 +4.3AtHomGr n HOME ... ... 52 39.31 20.07 1180 38.14 +25.5Atento SA ATTO .34p ... 14 12.90 6.68 97 8.05 -20.7Athene n ATH ... ... ... 55.22 43.96 3350 46.47 -10.1AtkoreInt n ATRK ... ... ... 24.48 15.05 1299 22.11 +3.1AtlPwr g AT .12 ... ...dd 2.60 1.80 209 2.15 -8.5ATMOS ATO 1.94f 2.3 16 93.56 76.46 444 84.58 -1.5tAurynRs n AUG ... ... ... 3.00 1.07 217 1.06 -35.4AutoNatn AN ... ... 12 62.02 38.59 779 48.46 -5.6Autohome ATHM ... ... 19 119.50 43.96 307 115.19 +78.1Autoliv ALV 2.32 1.5 25 160.23 104.56 174 158.03 +24.4AutoZone AZO ... ... 15 797.89 491.13 205 682.83 -4.0Auxilio n AUXO ... ... 32 5.08 3.12 3.47 AvalonHld AWX ... ... ...dd 3.64 1.83 7 2.11 +5.5AvalonBay AVB 5.88 3.5 22 197.76 152.65 783 166.56 -6.6Avangrid n AGR 1.73 3.5 38 54.55 43.13 363 49.81 -1.5AvayaHl n AVYA ... ... 19 23.76 19.08 786 21.72 +8.6AveICSFd ACP 1.44 10.6 ...q 14.93 13.31 13.60 -3.1AveryD AVY 2.26f 2.1 27 123.67 85.69 464 106.56 -7.2Avianca AVH .18e 2.4 ... 9.76 6.40 66 7.53 -6.2AvinoSG g ASM ... ... ... 1.89 1.14 96 1.33 -.7Avista AVA 1.49f 2.8 29 52.87 41.21 352 52.63 +2.2tAvon AVP ... ... 15 3.89 1.54 13334 1.48 -31.2Axalta AXTA ... ... ... 38.20 27.77 1327 31.17 -3.7AXIS Cap AXS 1.56 2.7 ...dd 66.44 47.43 379 56.80 +13.0AXIS pfD AXSpD 1.38 5.5 ... 25.98 23.79 6 24.93 -1.2AxisCap pfE AXSpE ... ... ... 25.85 23.39 54 24.82 -1.4Azul n AZUL ... ... ... 35.05 17.19 571 19.29 -19.1AzurePwr n AZRE ... ... ... 18.10 12.53 16 15.01 +5.7B -B&G Foods BGS 1.90f 6.3 9 39.75 22.00 806 30.10 -14.4B2gold g BTG ... ... 67 3.30 2.31 3163 2.67 -13.9BB&T Cp BBT 1.50a 2.8 17 56.31 43.00 3904 53.79 +8.2BB&T pfD BBTpD ... ... ... 25.80 24.87 12 25.64 +.7BB&T pfE BBTpE 1.41 5.5 ... 25.68 24.49 97 25.48 +.9BB&T pfF BBTpF 1.30 5.2 ... 25.64 23.50 10 24.84 -.8BB&T pfG BBTpG 1.30 5.3 ... 25.85 23.57 17 24.65 -2.0BB&T pfH BBTpH 1.41 5.4 ... 27.33 24.95 23 26.05 -3.5BBVABFrn BFR .25e 1.5 ... 27.45 14.11 338 16.35 -35.1BBX Cap n BBX .03 .3 10 10.17 5.87 238 8.81 +10.5BCE g BCE 3.02 ... ... 49.06 41.01 855 42.38 -11.7BG Staffing BGSF 1.20f 6.0 23 22.49 14.26 39 20.04 +25.7BGCPtrs 42 BGCA 2.03 7.8 ... 26.73 25.25 6 25.89 BHP BillLt BHP 1.66e 3.3 ... 52.17 33.42 2365 50.69 +10.2BHPBil plc BBL 1.66e 3.6 ... 47.92 28.73 976 46.49 +15.4BP MidPt n BPMP ... ... ... 23.00 16.83 166 21.44 +4.2BP PLC BP 2.38 5.2 24 47.83 33.90 8155 46.01 +9.5BP Pru BPT 3.60e 13.5 5 31.80 18.65 185 26.75 +33.1tBRF SA BRFS ... ... ... 15.50 5.55 4182 5.32 -52.8BRT BRT .80f 6.1 11 13.99 7.36 19 13.08 +10.9BT Grp s BT .99e 7.1 ... 21.16 13.53 778 13.90 -23.7BWX Tech BWXT .64f 1.0 33 72.18 45.79 588 66.47 +9.9B&W Ent n BW ... ... ...dd 12.06 1.61 1827 2.42 -57.4BabShDHi BGH 1.84 9.8 ...q 20.83 18.35 72 18.85 -2.7BadgerMtr s BMI .52 1.2 39 52.10 39.10 108 44.55 -6.8BakHuGE n BHGE .72f 2.1 ...cc 38.59 25.53 4853 34.06 +7.6BallCorp s BLL .40 1.1 19 43.24 35.60 2032 37.11 -2.0Ballanty BTN ... ... ...dd 7.15 3.95 2 5.38 +15.7BanColum CIB 1.27e 2.7 ... 51.38 36.38 238 47.60 +20.0BancCalif BANC .52 2.6 15 23.40 17.10 350 19.75 -4.4BcCalif pfC BANCpC 2.00 7.7 ... 27.03 25.46 2 26.02 -.8BcCalif pfE BANCpE ... ... ... 28.59 24.70 2 25.71 -2.7BcCal pfD BANCpD 1.84 7.1 ... 27.08 25.58 5 25.90 -2.5BcBilVArg BBVA .27e 3.8 ... 9.54 6.65 2066 7.17 -15.6BcoBrades s BBDO .02r .4 ... 11.90 6.02 1 6.41 -23.9BcoBrad s BBD .06a .9 ... 11.98 6.68 12681 7.05 -24.3BcoLatin BLX 1.54 6.0 13 30.50 25.31 80 25.81 -4.1BcoMacro BMA ... ... 29 136.10 69.95 222 76.90 -33.6BcoSantSA SAN .21e 3.8 ... 7.57 5.25 8092 5.63 -13.9BcoSBrasil BSBR .29e 3.6 5 12.11 7.33 3972 8.14 -15.8BcSanChile BSAC .85e 2.7 ... 35.09 24.84 425 32.02 +2.4BcoChile BCH 2.12e 2.2 ... 106.50 74.23 43 95.21 -1.4BcpSouth BXS .56 1.6 ... 35.55 27.20 493 34.30 +9.1Bcp NJ BKJ .24 1.4 28 18.55 15.15 6 17.50 -4.1BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 5.7 ...q 24.19 19.66 6 22.30 +2.5BkofAm BAC .48 1.6 17 33.05 22.73 68732 29.84 +1.1BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.26 39 25.53 -1.8BkAML pfJ BMLpJ 1.02 4.2 ... 24.60 22.64 6 24.26 +3.8BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 92 25.36 -1.9BkAm pfE BACpE 1.02 5.0 ... 25.09 23.03 58 24.00 +.8BkAm 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 1268.25 -3.8BkAm pfW BACpW 1.66 6.3 ... 27.53 25.85 139 26.34 -3.0BkAm pfY BACpY 1.63 6.1 ... 27.39 25.82 78 26.62 -1.5BkAm 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 68 26.06 -4.1BkAm pfC BACpC ... ... ... 27.83 25.41 130 26.12 -4.8BkAML pfL BMLpL 1.02 4.4 ... 25.30 22.14 129 23.23 -1.1BkAML pfH BMLpH .77 3.4 ... 23.11 20.09 228 22.40 +3.7BkAML pfG BMLpG .77 3.4 ... 22.97 20.31 0 22.43 +3.6Bk of But n NTB 1.28 2.6 ... 49.36 31.36 287 48.34 +33.2BkHawaii BOH 2.40f 2.8 19 89.09 74.72 171 85.52 -.2BkMont g BMO 3.84e ... ... 84.71 69.27 237 78.34 -2.1BkNYMel BK .96 1.7 14 58.99 49.01 3446 57.32 +6.4BkNYM pfC BKpC 1.30 5.2 ... 26.39 23.75 21 25.22 +.3BkNova g BNS 3.28f ... 9 66.78 58.01 900 58.58 -9.2How 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 945 Declined 1903 New Highs 104 New Lows 31 Vol. (in mil.) 3,747 Pvs. Volume 3,382 2,102 1,959 1228 1558 191 29 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: 25,201.20 Change: -119.53 (-0.5%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 DJ JFMAM 7,400 7,580 7,760 Nasdaq compositeClose: 7,695.70 Change: -8.10 (-0.1%) 10 DAYSDOW 25362.07 25191.42 25201.20 -119.53 -0.47% s s s +1.95% DOW Trans. 11101.82 10978.09 11003.15 -85.78 -0.77% s s s +3.68% DOW Util. 670.62 662.08 664.60 -1.05 -0.16% s t t -8.12% NYSE Comp. 12859.01 12784.31 12785.46 -59.25 -0.46% s s s -0.18% NASDAQ 7748.96 7686.65 7695.70 -8.10 -0.11% s s s +11.48% S&P 500 2791.47 2774.65 2775.63 -11.22 -0.40% s s s +3.82% S&P 400 2006.84 1991.39 1991.40 -12.57 -0.63% s s s +4.78% Wilshire 5000 29146.45 28979.09 28983.39 -114.63 -0.39% s s s +4.28% Russell 2000 1684.84 1673.92 1676.54 -5.76 -0.34% s s s +9.18% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Thursday, June 14, 2018

PAGE 36

BankUtd BKU .84 1.9 16 44.97 30.37 1391 43.50 +6.8BarHarbr s BHB .80f 2.7 20 32.48 25.09 17 29.65 +9.8Br iPthCrd OILB ... ... ... 72.40 42.69 1 66.60 +12.6BarFIEur 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 1 165.93 +4.8BarSelMLP ATMP 1.17e 5.7 ...q 22.97 17.78 127 20.40 -1.7BiP Cmdty DJP ... ... ...q 25.80 21.61 299 25.21 +3.3BarcGsci36 GSP ... ... ...q 17.81 11.96 1 17.02 +9.5BrcEnEu n FLEU ... ... ... 180.26 138.40 90 147.94 -7.0BiPNickel 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 46 28.32 +24.1BiP Alum JJU ... ... ...q 20.10 16.22 20.10 +.8BarcBk prD BCSpD 2.03 7.7 ... 27.24 25.76 76 26.20 -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 2 124.20 +6.6BiPSPMLP IMLP 1.22e 6.7 ...q 19.89 15.44 18.32 +1.9Barclay BCS .15e 1.4 ... 12.55 9.29 1914 10.79 -1.0iPthNtGs 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 16.42 234 17.92 +2.4B iPVxST rs VXX ... ... ...q 56.64 25.59 29199 32.39 +16.0BarcWomLd WIL ... ... ...q 70.29 60.92 0 66.83 -.4BaringsCp s MCI 1.20 7.9 ...q 16.36 14.70 33 15.15 -.7BaringsPt MPV 1.08 7.3 ...q 15.65 13.83 20 14.72 +4.4BarcDisab RODI ... ... ...q 70.27 64.29 70.00 B&N Ed n BNED .60 9.2 ...dd 11.12 4.99 152 6.52 -20.9BarnesNob BKS .60 10.3 ...dd 8.41 4.10 1072 5.85 -12.7Barnes B .64f 1.1 55 72.87 52.42 244 58.93 -6.9Barnwell BRN ... ... ...dd 2.95 1.62 5 1.85 -11.1BarrickG ABX .12 .9 27 18.35 11.07 8972 13.05 -9.8BasicEnS XYZ ... ... ...dd .45 BasicEn n BAS ... ... ... 29.58 11.94 412 13.01 -44.6Baxter s BAX .76f 1.0 35 75.62 58.22 2679 74.58 +15.4BaytexE g BTE ... ... 7 4.85 2.13 1756 4.25 +41.7BeazerHm BZH ... ... 17 23.24 12.68 581 15.02 -21.8BectDck BDX 3.00f 1.3 94 248.39 191.53 695 232.26 +8.5BectDk pfA BDXA ... ... ... 63.84 54.18 156 60.42 +4.4Belden BDC .20 .3 11 87.15 53.65 562 60.48 -21.6Belden pfB BDCpB ... ... ... 114.45 74.97 4 84.50 -18.0Belltrx g rs BXE ... ... 1 3.16 .99 40 1.05 -39.0Belmond BEL ... ... ...cc 14.20 10.30 374 12.00 -2.0Bemis BMS 1.24 2.9 17 49.84 40.60 422 42.69 -10.7BenchElec BHE .60 2.0 20 35.80 25.75 472 29.45 +1.2Berkley WRB 1.52e 2.0 17 79.74 62.00 388 76.55 +6.8Berkley pfB WRBpB 1.41 5.6 ... 26.21 23.67 23 25.24 +.1Berkly pfC WRBpC ... ... ... 27.24 24.45 20 25.23 -3.6Berkly pfD WRBpD 1.44 5.8 ... 26.92 24.10 16 24.70 -4.7BerkHa A BRK/A ... ... 24 326350.03 250000.00 0 292769.00 -1.6BerkH B BRK/B ... ... 26 217.62 166.64 3441 194.55 -1.9BerkHBcp BHLB .88 2.1 19 44.10 32.85 517 42.20 +15.3tBerryPlas BERY ... ... 17 61.71 46.36 1265 46.37 -21.0BestBuy BBY 1.80f 2.5 26 79.90 51.61 3644 73.26 +7.0Best Inc n BSTI ... ... ... 13.54 8.08 2557 12.34 +37.4BigLots BIG 1.20 2.8 13 64.42 36.20 1489 42.19 -24.9Biglari B BH ... ... 5 269.58 176.19 9 194.61 -22.7Biglari A BH/A ... ... ... 1036.79 961.00 1 971.07 BioAmber BIOA ... ... ...dd 2.88 .16 .16 -60.0BioRadA BIO ... ... 79 304.36 208.95 166 301.06 +26.1BioRadB BIO/B ... ... 77 296.20 210.71 296.20 +24.3BiohvnPh n BHVN ... ... ... 39.51 16.50 401 38.58 +43.0BioPhrmX BPMX ... ... ...dd .50 .10 2433 .25 +123.6BioTime BTX ... ... 3 3.21 2.08 199 2.24 +4.2BioTime wt BTX/WS ... ... ... .46 .11 .19 +52.0BirksGrp BGI ... ... ... 2.77 1.01 10 1.42 +9.2BitautoH BITA ... ... 36 54.42 18.47 6336 27.28 -14.2BlkHillsCp BKH 1.90f 3.4 17 72.02 50.49 351 56.67 -5.7BlkHCp un BKHU ... ... ... 78.74 56.40 1 61.90 -6.4BlKnight n BKI ... ... 48 53.00 42.70 2170 52.20 +18.2BlkStMin n BSM 1.25 6.8 22 19.03 15.15 69 18.50 +3.1BlackBerry BB ... ... 21 14.55 8.47 2223 12.33 +10.4BlackRock BLK 11.52 2.2 22 594.52 408.62 807 532.17 +3.6tBlrk22Gl n BGIO ... ... ... 10.20 9.05 224 9.02 -8.0BlkBldAm BBN 1.58 7.3 ...q 23.96 21.26 106 21.77 -6.1BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 4 14.82 +1.8BlkCAIT BFZ .87 6.6 ...q 14.81 12.83 62 13.05 -5.3BlkCorBd BHK .78 6.1 ...q 14.26 12.68 135 12.73 -9.3BlkCpHiY HYT .84 7.9 ...q 11.47 10.41 391 10.58 -3.3BlkCrdAllo BTZ .97 7.9 ...q 13.66 12.24 160 12.28 -7.8BlkDbtStr rs DSU .82 7.2 ...q 11.86 11.26 168 11.33 -3.2BlkEngyRs BGR 1.32 8.8 ...q 15.63 12.32 103 15.03 +6.0BlkEnhC&I CII 1.20 7.2 ...q 17.08 14.46 83 16.59 +1.3BlkEEqDv BDJ .56 6.0 ...q 9.65 8.03 429 9.30 +.8BlEnhGvIn EGF .66 5.1 ...q 14.14 12.69 1 12.88 -3.9BlkFltRtInc FRA .81 5.8 ...q 14.63 13.70 135 14.05 +1.9tBlkFloatR BGT .70 5.2 ...q 14.33 13.34 65 13.35 -4.1BlkFL2020 BFO .37 2.6 ...q 15.18 13.46 15 14.24 -1.2BlkGlbOp BOE 1.16 10.3 ...q 13.08 10.09 287 11.25 -10.1sBlkHlthSci BME 2.40 6.2 ...q 38.79 32.81 43 38.59 +5.7BlkIT BKT .37 6.5 ...q 6.40 5.70 96 5.73 -7.1BlkIntlG&I BGY .59 10.0 ...q 6.85 5.63 480 5.90 -9.5BlkIQM BKN .74a 5.4 ...q 15.75 13.49 32 13.76 -7.8BlkLtdD BLW .95 6.4 ...q 16.30 14.88 73 14.93 -6.0BlkLTMu BTA .65a 5.7 ...q 12.54 11.09 21 11.32 -5.7BlkMDMB 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 16.56 110 17.51 -3.5BlkMuIntD MUI .59a 4.5 ...q 14.41 12.92 63 13.10 -5.9BlkMuNYInt MNE .69 5.5 ...q 14.45 12.53 8 12.63 -7.2BlkMunihCA MUC .64 4.8 ...q 15.19 12.99 42 13.31 -6.3BlkMunHIQ MFL .86 6.6 ...q 15.33 12.64 88 12.96 -11.4BlMunhNYQ MHN .61a 4.9 ...q 14.58 12.31 32 12.45 -7.0BlMunhNJQ MUJ .71a 5.4 ...q 14.96 13.10 68 13.14 -9.2BlkMunihQ MUS .81 6.5 ...q 14.22 12.28 29 12.47 -6.8BlkMunHQ2 MUE .82 6.7 ...q 14.33 12.03 100 12.15 -12.7BlMunyCAQ MCA .88 6.5 ...q 15.69 13.18 138 13.38 -8.7BlkMunyInv MYF .97 7.1 ...q 17.50 13.61 23 13.77 -7.3BlkMunyIQ MFT .85 6.5 ...q 15.32 12.83 17 13.16 -5.6BlkMYMIQ MIY .83 6.3 ...q 14.35 12.95 26 13.10 -6.4BlMunyNYQ MYN .57a 4.8 ...q 13.43 11.79 37 11.97 -7.4BlkMunyPaQ MPA .86 6.4 ...q 14.91 13.35 8 13.45 -6.3BlMunyQlty MQY .96 6.9 ...q 16.10 13.66 59 13.93 -8.2BlkMuniyQ3 MYI .70 5.6 ...q 14.86 12.36 256 12.57 -9.0BlkMuniast MUA .65a 4.9 ...q 15.84 13.04 59 13.15 -12.2Blk2018 BPK .06 .4 ...q 15.07 14.71 81 15.00 +1.6BlkMu2020 BKK .47a 3.1 ...q 15.84 14.92 22 15.13 +.9BlkMuBdT BBK .76a 5.3 ...q 16.47 13.95 12 14.35 -5.3BlkMuIIQ BAF .82 5.9 ...q 15.58 13.68 32 13.86 -6.4BlkMunIIT BBF .87 6.7 ...q 15.80 12.75 29 13.05 -6.9BlkMuIQT BYM .86 6.6 ...q 15.24 12.92 63 13.13 -7.5BlkMuIT BFK .78 6.0 ...q 14.72 12.67 57 12.93 -8.2BlkMuIT2 BLE .95a 6.8 ...q 15.87 13.31 14.18 -1.7BlkMuTTT BTT .86a 4.0 ...q 23.60 20.98 226 21.55 -3.5BlkMunienh MEN .73a 6.8 ...q 12.46 10.34 44 10.60 -9.1BlkMunihld MHD .89a 5.7 ...q 18.25 14.90 17 15.70 -5.0BlkMunihd2 MUH .81a 5.8 ...q 16.63 13.58 26 13.87 -6.2BlkMunvst MVF .64a 7.3 ...q 10.02 8.58 8.75 -8.9BlkMuniv2 MVT .88a 6.2 ...q 16.13 13.84 28 14.12 -8.6BlkMunyAZ MZA .83 5.5 ...q 17.90 14.50 15.23 -5.8BlMunyldCA MYC .74a 5.8 ...q 15.72 13.10 44 13.41 -9.3BlkMuniyld MYD .80a 6.0 ...q 15.73 13.04 97 13.34 -8.1BlkMunyNJ MYJ .90 6.5 ...q 17.48 13.67 32 13.77 -12.8BlMunQlt2 MQT .80 6.7 ...q 13.91 11.88 54 12.06 -7.9BlkNJMB 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 14.83 +.9BlkNYMB BQH .74 5.6 ...q 15.65 12.96 8 13.11 -10.9BlkNYIQT BSE .69 5.6 ...q 14.00 12.14 19 12.36 -6.1BlkNYIT BNY .83 6.4 ...q 15.50 12.60 17 12.85 -10.1BlkNYMu2 BFY .84 6.5 ...q 15.90 12.73 12.99 -12.3BlkRsCmdy BCX .79 8.2 ...q 10.50 7.76 250 9.62 -1.5sBlkSciTch BST 1.20 3.4 ...q 35.36 22.06 92 35.25 +32.1BlkStMT BSD .78a 6.2 ...q 15.61 12.41 22 12.57 -8.1BlkU&Inf BUI 1.45 7.3 ...q 21.74 19.08 27 19.92 -7.9BlkVAMB BHV .83 5.2 ...q 20.22 15.53 15.94 -7.4BlkstFltRt BSL 1.08 6.1 ...q 18.51 17.01 102 17.84 -.9BlkstGSOSt BGB 1.26 7.9 ...q 16.22 15.51 188 15.90 +1.2Blackstone BX 2.70e 8.2 15 37.52 29.58 2645 33.04 +3.2BlkstnMtg BXMT 2.48 7.8 13 33.08 29.51 1594 31.96 -.7BlkLSCrInc BGX 1.18 7.1 ...q 17.05 15.45 77 16.63 +4.5tBlockHR HRB 1.00f 4.1 8 31.80 23.60 30713 24.29 -7.4BlonderT BDR ... ... ...dd 2.20 .38 204 1.08 +78.2BlueAprn n APRN ... ... ...dd 10.10 1.72 2476 3.05 -24.3tBlueCapRe BCRH 1.20 11.8 ...dd 20.20 9.55 37 10.15 -15.8BluegVac n BXG .60 2.7 ... 24.55 13.00 51 22.21 +21.6BlueLinx rs BXC ... ... 13 46.42 7.57 159 43.11 +341.7BluerkRsd BRG 1.16 12.9 ...dd 13.77 7.02 151 9.00 -11.0BluerkRs pf BRGpA 2.06 8.1 ... 27.00 24.53 3 25.52 -3.3BluerkR pfD BRGpD 1.78 7.9 ... 26.25 20.84 23 22.65 -10.1BluerkR pfC BRGpC 1.91 7.8 ... 26.50 22.48 0 24.61 -3.3BdwlkPpl BWP .40 3.9 10 18.29 9.10 1550 10.25 -20.6Boeing BA 6.84 1.9 38 374.48 196.45 3757 363.85 +23.4BoiseCasc BCC .28 .6 16 49.30 27.60 680 45.60 +14.3BonanzaCE BCEI ... ... ...dd 37.50 23.33 222 34.29 +24.3BootBarn BOOT ... ... 12 26.25 6.10 1448 22.75 +37.0BoozAllnH BAH .76 1.7 22 45.73 31.06 1267 45.21 +18.6BorgWarn BWA .68 1.4 14 58.22 40.00 2054 48.39 -5.3sBostBeer SAM ... ... 34 274.70 128.70 226 279.50 +46.3BostProp BXP 3.20f 2.7 29 131.84 111.57 647 119.80 -7.9BosProp pfB BXPpB 1.31 5.4 ... 26.94 22.69 5 24.08 -4.7BostonSci BSX ... ... 22 37.30 24.54 21796 31.73 +28.0BldrG&IFd BIF .11a 1.0 ...q 11.84 9.54 87 10.74 -3.2BovieMed BVX ... ... ...dd 4.29 2.17 69 3.71 +42.7BowlA BWL/A .68 4.5 42 16.64 13.43 15.05 +.3Box Inc n BOX ... ... ...dd 28.68 17.25 3489 26.15 +23.8BoydGm BYD .20 ... 24 40.44 24.17 557 36.88 +5.2BradyCp BRC .83 2.1 25 40.60 31.70 122 39.85 +5.1BraemHot BHR .64 6.1 8 11.34 8.44 144 10.44 +7.3AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6Brandyw BDN .72 4.5 15 18.69 15.21 2115 16.07 -11.7BrasilAgro LND ... ... ... 4.55 3.21 2 3.67 +4.8Braskem BAK .78e 3.5 ... 33.73 19.01 300 22.48 -14.4BridgptEd BPI ... ... 30 15.40 5.31 293 7.24 -12.8BrigStrat BGG .56 3.0 11 27.34 17.11 193 18.81 -25.9BrightHrz BFAM ... ... 52 108.40 75.65 285 106.17 +12.9BrghtSch n BEDU ... ... ...dd 28.18 11.59 681 18.02 -3.5sBrinker EAT 1.52 3.1 16 49.51 29.50 1255 49.53 +27.5Brinks BCO .60 .8 ...cc 88.10 65.70 307 78.45 -.3BrMySq BMY 1.60 3.0 53 70.05 49.96 7121 53.46 -12.8BristowGp BRS .28 2.2 ...dd 18.91 6.36 607 13.00 -3.5BritATob s BTI 2.24e 4.5 ... 71.87 48.71 1512 49.50 -26.1BrixmorP BRX 1.10 6.4 14 20.59 13.74 4843 17.26 -7.5 BroadrdgF BR 1.46 1.3 35 119.99 71.58 1995 115.74 +27.8Brookdale BKD ... ... ...dd 15.32 6.28 2969 9.15 -5.7BrkfdAs g s BAM .60 1.4 14 44.33 37.22 581 41.62 -4.4BrookBus n BBU .25 .6 ... 41.42 26.30 20 40.82 +18.3BrkfDtla pf DTLAp 1.91 7.8 ... 31.31 23.62 22 24.53 -14.8BrkGblInf INF 1.40 11.5 ...q 13.87 11.02 31 12.20 -5.6BrkfInfra s BIP 1.88 4.9 27 46.88 37.27 287 38.36 -14.4BrkRlAs n RA .20p ... ... 24.39 21.06 95 22.83 -2.3BrkfReEn BEP 1.96 6.4 ... 36.00 29.74 101 30.43 -12.8HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO .30 1.1 28 28.64 21.15 452 28.29 BrownFA s BF/A .79 1.6 30 57.70 35.69 56 50.46 +.9BrownFB s BF/B ... ... 29 59.58 37.71 1609 52.21 Brunswick BC .76 1.1 19 69.15 48.04 633 67.63 +22.5Buckeye BPL 5.05 13.7 11 65.90 35.24 563 36.82 -25.7Buckle BKE 1.00e 3.6 15 28.80 13.50 399 27.70 +16.6Buenavent BVN ... ... ...dd 16.80 10.87 1788 15.33 +8.9BldBear BBW ... ... 27 11.00 7.25 63 7.75 -15.8BungeLt BG 2.00f 2.8 31 83.20 63.87 3965 70.99 +5.8BurlStrs BURL ... ... 33 158.23 79.07 924 154.35 +25.5BylineBc n BY ... ... ... 24.80 19.02 17 21.85 -4.9C -C&J Eng n CJ ... ... ... 36.57 22.99 1007 24.55 -26.7CTrkMH23 MLPC .89e 6.0 ...q 16.87 12.85 0 14.83 -2.6CtrMillr n MLPE ... ... ... 25.56 19.84 21.05 -9.2sCAE Inc g CAE .36 ... ... 21.50 15.66 180 21.40 +15.3CAI Intl CAI ... ... 7 40.11 19.35 108 23.76 -16.1sCBIZ Inc CBZ ... ... 25 21.75 14.05 379 22.00 +42.4CBL Asc CBL .80 14.7 3 9.67 3.80 6835 5.43 -4.1CBL pfD CBLpD 1.84 9.5 ... 24.96 16.30 85 19.45 -11.0CBL pfE CBLpE 1.66 9.6 ... 25.08 15.06 57 17.30 -21.5CBRE GRE IGR .60 8.0 ...q 8.05 7.17 292 7.52 -5.1sCBRE Grp CBRE .05p ... 19 48.85 34.38 1398 47.94 +10.7CBS A CBS/A .72f 1.3 16 68.86 47.98 10 54.85 -8.2CBS B CBS .72 1.3 12 68.75 47.54 6966 54.26 -8.0CCA Inds CAW ... ... 14 3.81 2.75 7 2.90 -7.9CF Inds s CF 1.20 2.7 ...dd 45.00 26.51 3119 44.31 +4.2CGG rs CGG ... ... 1 7.50 1.88 21 2.58 -42.3CGI g GIB ... ... ... 63.19 49.02 238 62.04 +14.2CIT Grp CIT .64 1.2 21 56.14 43.25 1208 51.59 +4.8CKE Inc CK ... ... ... CKX Lands CKX .12m 1.1 44 12.00 9.60 1 10.55 +3.6CMS Eng CMS 1.43 3.3 26 50.83 40.48 2753 43.09 -8.9CNA Fn CNA 1.20a 2.5 13 55.62 46.09 126 47.94 -9.6CNH Indl CNHI .14e 1.2 ...cc 15.65 10.87 2046 11.80 -11.9CNO Fincl CNO .40f 2.0 13 26.47 19.32 1659 19.79 -19.8CNOOC CEO 4.92e 2.9 ... 185.72 108.05 79 169.95 +18.4CNX Midst CNXM 1.30f 6.8 11 21.05 15.25 92 19.07 +13.7CNX Resc CNX .04 .2 ...dd 18.08 11.30 2567 17.03 +16.4ConslCoal n CCR 2.05 12.8 ... 16.65 13.15 9 16.00 +2.2CONSOL n CEIX ... ... 20 48.12 19.51 704 43.50 +10.1CPFL Eng CPL .12e 1.0 ... 17.69 10.63 15 11.77 +2.3CPI Aero CVU ... ... 17 11.75 7.80 35 11.20 +25.1CRH Med CRHM ... ... ...cc 6.00 1.46 11 3.58 +35.1CRH CRH .72e 1.9 ... 39.32 32.47 519 37.66 +4.4CsopChiA50 AFTY 1.17e 6.9 ...q 20.51 14.76 5 16.98 -3.6Csop 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 75 16.32 -41.4CTS CTS .16 .5 27 33.95 20.80 157 33.15 +28.7CURO Gp n CURO ... ... 47 24.87 13.50 203 23.11 +64.1CVR Engy CVI 3.00f 7.7 ...cc 47.67 16.75 1158 38.79 +4.2CVR Ptrs UAN .71e 25.7 ...dd 4.20 2.58 549 2.76 -15.9CVR Rfng CVRR 2.95e ... 20 26.00 6.70 1083 22.90 +38.4CVS Health CVS 2.00 2.9 12 84.00 60.14 13829 68.41 -5.6CWA Inco n CWAI ... ... ... 26.93 24.45 1 24.64 -3.5CYS Invest CYS .88 12.1 7 8.98 6.25 1166 7.29 -9.2CYSInv pfA CYSpA 1.94 7.7 ... 25.73 24.01 2 25.32 +1.2CYSInv pfB CYSpB 1.88 7.5 ... 25.32 23.40 22 24.87 +.4CabGS t34 GYB .83 3.7 ... 23.75 22.03 0 22.70 -1.3CabcoJCP97 PFH 1.91 13.9 ... 18.74 11.00 14 13.72 -7.0CabAT&T34 GYC .83 3.5 ... 24.90 21.30 2 23.40 +3.7CableOne n CABO 7.00 1.0 35 788.00 597.40 42 690.22 -1.9Cabot CBT 1.32f 2.1 18 68.63 50.56 395 63.91 +3.8CabotO&G COG .24 1.0 45 29.57 21.71 6027 23.85 -16.6CACI CACI ... ... 14 170.90 118.10 89 166.15 +25.5Cactus n WHD ... ... ... 37.50 19.18 257 32.41 +60.0CadencB n CADE .13 .4 66 31.44 20.00 1135 30.14 +11.1CaledoMn n CMCL .28 3.2 ... 9.94 5.17 7 8.86 +19.8Caleres CAL .28 .8 16 37.06 22.39 531 34.32 +2.5CalifRes rs CRC ... ... ...dd 41.33 6.47 2066 38.16 +96.3CalifWtr CWT .75 1.9 28 46.15 35.25 147 38.75 -14.6sCalix CALX ... ... ...dd 7.95 4.65 227 7.90 +32.8CallGolf ELY .04 .2 43 20.29 12.04 547 20.16 +44.7CallonPet CPE ... ... 23 14.65 9.34 5984 10.44 -14.1Callon pfA CPEpA 5.00 9.5 ... 53.07 47.11 3 52.49 +2.4Calpine CPN ... ... ...dd 15.25 12.86 15.25 +.8CambrE rs CEI ... ... ...dd .45 .08 .10 -19.7Cambrex CBM ... ... 18 62.30 42.55 487 46.60 -2.9CambriaYld SYLD .49e 1.2 ...q 41.00 33.28 14 39.72 +3.5CambFgnY FYLD .75e 2.8 ...q 27.94 23.28 1 26.75 +1.4CambGblV GVAL .54e 2.2 ...q 28.50 23.13 20 24.64 -3.8CamGblMo GMOM .56e 2.0 ...q 29.42 24.76 9 27.66 +1.0CambGlAss GAA .55e 2.0 ... 28.60 25.73 2 27.37 -.4CambrEmS EYLD ... ... ... 38.25 29.46 0 35.15 +1.3CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.39 14 24.81 -3.9CambTail n TAIL ... ... ... 24.75 20.75 20.90 -7.5CamValMom VAMO ... ... ...q 28.07 22.55 8 26.52 +6.3CamdenPT CPT 3.08f 3.5 24 96.39 78.19 562 89.10 -3.2Cameco g CCJ .40 ... ... 12.16 7.68 2442 11.99 +29.9CampSp CPB 1.40 3.9 11 55.32 32.63 8138 35.50 -26.2CampWrl n CWH .54 2.3 ... 47.62 18.16 2583 23.91 -46.5Can-Fite CANF ... ... 13 2.75 1.24 6219 1.34 -9.5sCdaGoose n GOOS ... ... ... 45.07 16.96 861 45.17 +43.1CIBC g CM 5.32 ... 9 100.01 78.85 328 89.13 -8.5CdnNR gs CNI 1.33 ... ... 85.73 70.59 1324 83.33 +1.0CdnNRs gs CNQ 1.34 ... ... 38.20 27.61 2971 33.00 -7.6sCP Rwy g CP 2.60f ... ... 194.97 150.91 363 193.99 +6.1CannaeHl n CNNE ... ... ...dd 21.34 16.16 1126 20.27 +19.0Canon CAJ ... ... ... 40.67 32.20 282 33.92 -9.3CantelMed CMD .14e .1 42 130.92 72.82 384 98.97 -3.8CapOne COF 1.60 1.7 21 106.50 76.98 1581 96.01 -3.6CapOne wt COF/WS ... ... ... 63.91 36.19 62.00 +6.9CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 45 25.95 -.9CapOne pfD COFpD 1.68 6.2 ... 27.67 25.82 49 26.92 +.4CapOne pfF COFpF 1.55 5.9 ... 27.31 25.49 21 26.33 -2.6CapOne pfB COFpP 1.50 5.9 ... 25.61 24.91 88 25.48 +.7CpOne pf H COFpH ... ... ... 27.19 25.12 19 26.14 -2.9CapOne pfG COFpG ... ... ... 25.55 23.25 65 24.28 -3.0CapSenL CSU ... ... ...dd 16.72 9.15 144 11.09 -17.8CapInv n CIC ... ... ... 10.10 9.60 9.78 +1.0CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.0 13 11.14 8.17 561 9.09 +5.1Capstd pfE CMOpE 1.88 7.4 ... 25.85 24.62 17 25.46 +.4CarboCer CRR ... ... ...dd 12.69 5.83 456 9.01 -11.5CardnlHlth CAH 1.90f 3.5 13 80.37 50.79 3142 54.20 -11.5Care.com CRCM ... ... ...cc 22.92 12.80 602 22.24 +23.3Carlisle CSL 1.48 1.4 19 119.21 92.09 1141 107.14 -5.7CarMax KMX ... ... 20 77.64 57.05 1991 73.09 +14.0Carnival CCL 2.00 3.1 16 72.70 60.30 6935 63.83 -3.8CarnUK CUK 1.80f 2.8 ... 72.29 61.14 535 64.05 -3.4CarpTech CRS .72 1.3 44 61.49 35.58 176 56.79 +11.4CarrSrv CSV .30 1.2 17 28.96 23.15 67 24.69 -4.0Cars.cm CARS ... ... ... 32.28 20.94 1193 29.77 +3.2Carters CRI 1.80 1.7 17 129.00 83.84 923 107.32 -8.7Carvana A n CVNA ... ... ... 39.48 12.17 1276 37.09 +94.0CastleBr ROX ... ... ...dd 1.93 .98 284 1.28 +4.9CastlightH CSLT ... ... ...dd 4.75 3.15 281 3.75 Catalent CTLT ... ... 69 47.87 33.42 837 40.26 -2.0CatchMTim CTT .54 4.4 ...dd 13.73 10.81 472 12.31 -6.2Caterpillar CAT 3.44f 2.2 19 173.19 102.31 4073 154.71 -1.8CatoCp CATO 1.32 5.4 24 25.66 10.76 345 24.55 +54.2CedarF FUN 3.56 5.4 17 72.37 59.66 111 66.35 +2.1CedarRlty CDR .20 4.5 11 6.29 3.54 528 4.45 -26.8CedarR pfB CDRpB 1.81 8.0 ... 25.64 22.03 7 22.76 -9.9CedrRT pfC CDRpC 1.63 8.0 ... 25.39 18.82 13 20.33 -18.8CelSci wt CVM/WS ... ... ... .09 .00 .04 +115.8Cel-Sci rs CVM ... ... ... 3.69 1.30 176 2.82 +49.2Celanese CE 1.84 1.6 14 118.40 91.15 917 115.67 +8.0Celestic g CLS ... ... 10 14.06 9.79 204 12.31 +17.5Cellcom CEL ... ... 7 10.62 6.40 4 6.49 -36.4Cementos CPAC .50e 4.2 ... 14.11 10.80 0 12.03 -3.0Cemex CX .29t ... ... 10.37 5.72 5870 6.11 -18.5Cemig pf CIG .08e 4.5 ... 2.93 1.66 1492 1.79 -13.1Cemig CIG/C .08e 4.7 ... 3.16 1.59 1.70 -8.0CenovusE CVE .20 ... 7 11.52 6.76 1841 9.78 +7.1sCentene s CNC ... ... 19 123.78 77.97 2134 124.67 +23.6CC MLPInf CEN 1.25 13.5 ...q 11.62 8.12 131 9.24 -7.2CenterPnt CNP 1.11 4.3 18 30.45 24.81 4293 25.64 -9.6CentElBr B EBR/B ... ... ... 9.06 3.76 55 4.35 -35.9CentElecBr EBR ... ... ... 7.86 3.35 788 3.90 -31.6CnEurRusT CEE .56e 2.4 ...q 28.32 20.88 2 23.61 -3.2CFCda g CEF .01 .1 ...q 13.75 11.72 13.50 +.7CenPacFn CPF .84f 2.9 19 33.15 27.34 150 29.29 -1.8CentSecur CET 1.78e .7 ...q 29.00 24.12 34 28.50 +4.0CentrusEn LEU ... ... ...dd 5.14 3.30 8 3.52 -12.2CentCmtys CCS ... ... 15 36.00 21.90 281 30.80 -1.0CntryLink CTL 2.16 12.3 8 25.81 13.16 7196 17.54 +5.2CerdHCM n CDAY ... ... ...dd 38.87 29.68 641 37.66 +23.4Cervecer CCU .35e 1.3 ... 30.35 24.98 171 25.98 -12.2ChannAdv ECOM ... ... ...dd 15.35 8.30 70 14.75 +63.9ChRvLab CRL ... ... 22 119.05 94.15 384 113.87 +4.0ChaseCorp CCF .80f .7 36 129.55 83.35 12 119.55 -.8ChathLTr CLDT 1.32 6.6 27 23.91 17.90 339 19.99 -12.2CheetahM CMCM ... ... ... 18.18 7.54 1059 11.99 -.7Chegg CHGG ... ... ...dd 29.55 11.63 2610 28.50 +74.6Chemed CHE 1.12 .3 48 335.99 186.09 162 320.59 +31.9Chemours n CC .68 1.4 13 58.08 34.84 2177 49.78 -.6CheniereEn LNG .56p ... ...dd 68.04 40.36 1667 64.08 +19.0ChenEnLP CQP 2.20 6.2 ...dd 36.82 26.41 264 35.50 +19.8ChenEnHld CQH 2.04f 6.8 29 30.74 24.03 114 29.88 +7.9CherHMtg CHMI 1.96 10.8 4 19.43 16.01 159 18.17 +1.0ChrHMt pfA CHMIpA 2.05 8.0 ... 25.89 24.47 6 25.47 -1.3ChesEng CHK ... ... 8 5.20 2.53 30243 4.76 +20.2ChesEn pfD CHKpD 4.50 8.4 ... 55.98 45.99 3 53.29 +7.2ChesGranW CHKR .32e 21.0 1 2.50 1.20 173 1.50 -18.9ChespkLdg CHSP 1.60 5.1 32 32.84 24.08 273 31.39 +15.9ChespkUtil CPK 1.48f 2.0 21 86.35 66.35 56 74.00 -5.8Chevron CVX 4.48 3.5 56 133.88 102.55 6131 127.07 +1.5ChiRivet CVR .84 2.7 ... 38.09 26.50 31.36 -1.4Chicos CHS .34f 4.0 11 10.90 6.96 2304 8.52 -3.4Chimera rs CIM 2.00 10.9 8 19.93 15.77 1047 18.31 -.9Chimer pfA CIMpA 2.00 7.8 ... 26.74 24.51 3 25.75 -.3Chimer pfB CIMpB 2.00 7.7 ... 26.47 24.88 24 25.84 +.2ChiCBlood CO ... ... 35 14.95 8.54 11.87 +19.3ChinaDEd DL .45e ... 9 10.71 6.61 27 7.52 -18.9ChinaEAir CEA ... ... ... 45.33 24.44 18 43.41 +20.1ChinaFd CHN .55e 2.5 ...q 24.76 18.13 10 22.37 +3.3ChinaGreen CGA .10e 8.2 2 2.11 1.20 16 1.22 -1.5ChinaLife s LFC .14e 1.0 ... 17.85 13.48 457 14.29 -8.5ChinaMble CHL 3.50e 7.7 ... 56.93 44.49 567 45.37 -10.2ChiNBorun BORN ... ... 2 1.57 1.10 45 1.29 +2.7ChOnlEd n COE ... ... ... 19.82 9.25 23 11.47 -8.2ChinaPet SNP 3.73e 3.9 ... 105.61 69.60 103 94.50 +28.8ChinaPhH CPHI ... ... ...dd 1.45 .15 86 .26 +44.9ChinRap n XRF ... ... ... 12.86 2.61 583 2.93 -48.8ChinaSoAir ZNH .64e 1.1 ... 70.52 34.27 28 56.85 +9.7ChinaTel CHA 1.21e 2.6 ... 53.78 41.28 36 46.65 -1.7ChinaUni CHU ... ... ... 16.55 11.87 99 13.01 -3.8 ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9ChinaYuch CYD .90e 4.2 7 27.98 16.16 109 21.50 -10.4ChinZenix ZX ... ... ...dd 2.31 .86 15 1.38 +13.4Chipotle CMG ... ... ...cc 470.00 247.52 549 457.30 +58.2ChoiceHtls CHH .86 1.1 40 85.35 59.60 241 80.75 +4.1ChrisBnk CBK ... ... ...dd 1.55 .75 165 .83 -34.6ChubbLtd CB 2.86e 2.2 17 157.50 128.82 1803 132.72 -9.2ChungTel CHT 1.29e 3.5 ... 39.33 33.10 63 36.52 +3.0ChurchDwt s CHD .87f 1.8 ... 54.18 43.21 2806 49.63 -1.1CienaCorp CIEN ... ... 6 27.73 19.40 1903 24.82 +18.6Cigna CI .04 ... 17 227.13 163.02 3690 176.18 -13.3Cimarex XEC .64 .7 19 130.16 82.45 1496 88.70 -27.3CincB pfB CBBpB 3.38 6.8 ... 52.37 48.15 5 49.85 -2.2CinciBell rs CBB ... ... 55 22.20 11.65 413 12.65 -39.3Cinemark CNK 1.28f 3.7 15 44.00 32.03 726 34.99 +.5CinerRes CINR 2.27 8.9 13 29.36 22.61 9 25.53 +1.7Circor CIR .15 .3 26 66.92 39.84 2544 43.04 -11.6sCision CISN ... ... 44 16.78 9.90 506 16.83 +41.8CapAcIII wt CISNW ... ... ... 2.01 1.61 1.88 CitGBP Dl n UGBP ... ... ... 32.62 23.23 24.05 -9.1CitCHF Dl n UCHF ... ... ... 32.08 22.60 23.97 -9.7Citi GBP n DGBP ... ... ... 24.92 18.65 24.52 +15.0CitEUR Dl n UEUR ... ... ... 31.62 21.93 11 23.84 -13.5Citi EUR n DEUR ... ... ... 27.48 18.78 17 25.07 +9.3Citi AUD n DAUD ... ... ... 26.05 18.62 2 24.27 +21.4CitAUD Dl n UAUD ... ... ... 32.65 23.10 3 24.29 -9.1sCiti JPY n DJPY ... ... ... 22.83 18.17 1 23.00 +.8CitJPY Dl n UJPY ... ... ... 39.22 25.89 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 25.85 120 26.96 -1.9CgpVelLCrd UWT ... ... ... 42.11 10.01 2866 31.70 +29.3CgpVelICrd DWT ... ... ... 44.68 6.84 4450 8.74 -37.8Citigroup C 1.28 1.9 12 80.70 63.16 17498 67.29 -9.6Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0Citigrp pfC CpC 1.45 5.7 ... 26.16 24.70 19 25.33 -.5Citigp pfJ CpJ 1.78 6.3 ... 30.16 27.59 72 28.25 -2.1Citigp pfK CpK 1.72 6.3 ... 29.99 26.85 81 27.34 -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 42 26.20 -2.7Citigrp pfL CpL 1.72 6.7 ... 27.36 25.71 44 25.83 -2.7CitizFincl CFG .52 1.2 12 48.23 31.51 5709 41.84 -.3CitizInc CIA ... ... ...cc 8.87 6.67 52 7.89 +7.3CityOffce g CIO .94 ... 10 13.93 10.03 201 12.15 -6.6CityOff pfA CIOpA 1.66 6.9 ... 26.47 22.78 2 24.10 -4.3Civeo CVEO ... ... ...dd 4.20 1.57 261 3.75 +37.4CivitasSolu CIVI ... ... 32 19.90 11.15 53 16.70 -2.3ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 8.9 ...q 17.55 14.85 0 16.05 -3.7CleanHarb CLH ... ... ...cc 58.28 44.75 369 53.07 -2.1ClearChan CCO ... ... ...dd 5.75 3.60 59 4.65 +1.1ClrBrEnTR CTR 1.35e 11.9 ...q 13.18 9.50 65 11.33 -2.5sClrLgCap n LRGE ... ... ... 32.41 26.78 0 32.49 +10.5ClrbrgMLP CBA .80m 10.3 ...q 9.58 6.53 91 7.75 -6.4ClearEnFd CEM 1.76f 12.0 ...q 17.36 12.10 150 14.63 -4.2ClrbEOpFd EMO 1.47e 13.0 ...q 13.36 9.56 78 11.27 -4.5ClearwPpr CLW ... ... 13 50.60 22.51 92 23.95 -47.2ClevCliffs CLF ... ... 7 9.15 5.60 14412 8.79 +21.9ClipRlty n CLPR .38 ... ...dd 12.88 7.62 84 9.66 -3.3Clorox CLX 3.84 3.0 21 150.40 113.57 1326 126.99 -14.6CloudPeak CLD ... ... ...dd 5.70 2.76 330 3.75 -15.7Cloudera n CLDR ... ... ... 22.43 12.57 2453 15.47 -6.4CloughGA GLV 1.44 11.1 ...q 14.39 12.25 9 12.98 -2.7sCloughGEq GLQ 1.38 9.5 ...q 14.46 12.33 73 14.51 +8.5ClghGlbOp GLO 1.20 10.7 ...q 11.67 10.40 142 11.20 +2.9CCFemsa KOF 1.75e 3.0 ... 91.85 57.01 98 58.30 -16.3CocaCola KO 1.56 3.5 75 48.62 41.45 16413 44.18 -3.7CocaCEur n CCE 1.04 2.6 ... 44.75 36.17 2907 39.44 -1.0Coeur CDE ... ... ...cc 9.87 6.71 2025 8.03 +7.1Cohen n COHN .80 7.3 ...dd 12.00 7.50 19 11.00 +37.2CohSClosed FOF 1.04 8.1 ...q 13.52 11.60 99 12.81 -3.8CohStGlbI INB 1.12 11.7 ...q 10.44 9.05 94 9.58 -3.0Cohen&Str CNS 1.32f 3.2 20 47.83 36.29 203 41.70 -11.8CohStInfra UTF 1.60 7.0 ...q 24.61 20.88 225 22.72 -5.3C&SLtDP&I LDP 1.87 7.3 ...q 27.25 24.85 73 25.62 -1.7C&SIncEgy MIE 1.32 12.7 ...q 11.40 8.86 66 10.42 +1.7CohStQIR RQI .96 8.2 ...q 13.19 10.55 267 11.67 -7.7CohStRE RNP 1.48 7.8 ...q 21.98 17.91 107 19.03 -10.5CohStSelPf PSF 2.06 7.5 ...q 29.16 25.16 39 27.36 -3.1CohenStTR RFI .96 7.7 ...q 13.03 11.50 89 12.39 -3.0Colfax CFX ... ... 24 43.29 28.80 766 30.70 -22.5ColgPalm CL 1.68f 2.7 22 77.91 61.28 4251 63.06 -16.4ColNthSC n CLNC ... ... ...dd 21.20 18.16 649 18.99 -7.5ColNrthS n CLNS ... ... ... 14.74 5.28 7248 6.06 -46.9ColNrth pfB CLNSpB 2.06 8.2 ... 25.76 22.26 5 25.26 -.6ColNrth pfD CLNSpD 2.13 8.5 ... 26.46 23.78 25.14 -1.6ColNrth pfE CLNSpE 2.19 8.5 ... 27.52 23.86 10 25.81 -2.9ColNrth pfG CLNSpG 1.88 7.9 ... 27.25 22.49 6 23.93 -4.9ColNrth pfJ CLNSpJ ... ... ... 24.84 21.48 35 22.80 -7.2ColNrth pfI CLNSpI 1.79 7.9 ... 25.94 21.81 17 22.68 -9.9ColNrth pfH CLNSpH 1.78 7.9 ... 26.00 21.61 4 22.63 -9.5Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 1 30.27 +.4Col SusInt n ESGN ... ... ... 32.31 27.17 0 30.19 -1.2Col SusUS n ESGS ... ... ... 32.51 28.62 0 30.27 +2.3ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7Col Bey BBRC .50e 2.8 ...q 20.47 16.86 1 17.89 -2.9ColEmxChi XCEM ... ... ...q 30.22 25.66 0 26.06 -5.8ColQualDv HILO .32e 2.1 ...q 17.10 13.72 1 15.04 -5.3Col EMCns ECON .10e .4 ...q 29.87 24.69 409 25.45 -9.5Col IndiaC INCO .03e .1 ...q 51.06 41.00 20 47.11 -5.1Col IndiaInf INXX .10e .8 ...q 16.79 12.85 15 13.17 -17.0Col IndSC SCIN .17e .9 ...q 25.98 17.47 3 18.78 -19.9ColumbPT CXP .80 3.6 13 23.31 19.55 572 22.12 -3.6ColSelTec STK .92a 4.0 ...q 24.58 20.09 41 22.77 +2.3Comcst29 CCZ 1.58e 2.8 ... 64.00 50.00 0 55.47 -11.7Comerica CMA 1.36f 1.4 19 102.66 64.04 1500 95.88 +10.4Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3ComfrtS FIX .32 .7 30 48.95 31.90 95 47.45 +8.7ComndSec MOC ... ... ...dd 3.55 1.50 2 1.66 -45.9CmclMtls CMC .48 2.0 49 26.72 17.05 1469 23.90 +12.1CmtyBkSy CBU 1.36 2.3 17 62.39 48.89 133 60.39 +12.4CmtyHlt CYH ... ... ...dd 10.18 3.69 1441 4.37 +2.6CmtyHcT n CHCT 1.60f 5.8 95 30.64 22.41 81 27.62 -1.7CBD-Pao CBD .08e .4 ... 25.90 18.36 250 20.49 -13.1CompDivHd CODI 1.44 8.3 ...dd 18.35 14.60 146 17.25 +1.8ComDivH pf CODIpA 1.81 8.1 ... 25.75 20.01 168 22.23 -9.9CompssMn CMP 2.88 4.3 24 76.65 56.50 236 67.40 -6.7Compx CIX .20 1.5 13 16.63 12.30 9 13.45 +1.1ComstkM rs LODE ... ... ... 1.34 .21 314 .26 -32.8ComstkRs rs CRK ... ... ...dd 11.70 4.01 329 10.68 +26.2ConAgra CAG .85 2.2 17 39.21 32.16 2061 37.95 +.7ConchoRes CXO ... ... 20 163.11 106.73 2180 131.60 -12.4ConcdMed CCM ... ... ...dd 4.29 2.46 31 4.11 +23.4CondHos rs CDOR .78e 7.5 17 11.19 8.13 8 10.39 +4.4sConduent n CNDT ... ... ... 20.91 14.95 2030 20.75 +28.4ConocoPhil COP 1.14f 1.6 56 71.71 42.27 6413 69.62 +26.8ConEd ED 2.86 3.9 15 89.70 71.12 2293 72.43 -14.7CnsTom CTO .24 .4 8 67.97 51.02 12 60.31 -5.0ConstellA STZ 2.96f 1.3 20 236.62 180.13 995 229.23 +.3ConstellB STZ/B 2.68f 1.2 27 234.00 181.90 230.00 +1.1Constellm CSTM ... ... ... 14.10 6.60 399 12.40 +11.2CnE pfB CMSpB 4.50 4.4 ... 105.95 101.10 0 102.10 -1.8ContainStr TCS ... ... 16 8.56 3.53 213 7.99 +68.6Contango MCF ... ... ...dd 6.93 2.22 510 4.67 -.8ContlBldg CBPX ... ... 22 32.10 21.00 188 31.80 +13.0ContMatls CUO ... ... ...dd 24.60 16.00 2 16.35 -13.9ContlRescs CLR ... ... ...cc 69.91 29.08 1551 65.03 +22.8Cnvrgys CVG .44f 1.8 16 26.66 21.13 525 24.41 +3.9CooperCo COO .06 ... 86 260.26 216.47 439 226.83 +4.1CooperTire CTB .42 1.6 20 40.78 22.58 900 26.75 -24.3CooperStd CPS ... ... 15 140.69 95.33 138 137.54 +12.3CopaHold CPA 3.48f 3.4 12 141.34 99.76 554 103.07 -23.1Copel ELP .26e 4.2 ... 9.69 5.47 1734 6.12 -19.8CoreLabs CLB 2.20 1.8 69 130.34 86.55 269 124.52 +13.7CoreMold CMT .05 ... ... 24.50 13.53 16 14.69 -32.3CorePtLd n CPLG ... ... ... 28.30 25.25 530 25.82 -7.4Corecivic CXW 1.72 8.2 12 29.23 18.61 580 20.89 -7.2sCoreLogic CLGX ... ... 23 55.49 42.00 933 54.74 +18.5CorEn pfA CORRpA 1.84 7.3 ... 26.93 24.50 4 25.09 -2.5CorEnInf rs CORR 3.00 8.2 15q 39.42 31.50 100 36.41 -4.7CoreSite COR 4.12f 3.9 39 120.85 89.76 286 105.06 -7.8Corindus n CVRS ... ... ...dd 2.25 .66 769 .78 -22.8CorMedix CRMD ... ... ...dd .78 .17 3974 .31 -39.2CrnstTotR CRF 3.35 22.5 ...q 16.72 13.62 309 14.86 -2.8CrnrstnStr CLM 3.40 22.8 ...q 16.59 13.10 548 14.93 -3.5Corning GLW .72 2.5 ...dd 35.10 26.11 3637 28.60 -10.6CpBT JCP JBN 1.75 14.1 ... 16.50 9.92 10 12.43 -1.1CorpCapT n CCT 1.61 9.7 ... 19.00 14.43 352 16.64 +4.1CorpOffP OFC 1.10 4.1 14 35.93 24.55 616 27.15 -7.0Cort1Aon27 KTN 2.05 6.5 ... 35.11 30.31 1 31.75 -3.0CortsJCP97 KTP 1.91 14.1 ... 18.00 11.06 8 13.52 -5.3CortsJCP JBR 1.75 14.2 ... 16.49 9.82 2 12.35 -1.1CortsPE KTH 2.00 6.1 ... 34.50 30.26 4 32.65 +1.0Cosan Ltd CZZ .26e 3.1 ... 11.89 5.63 1538 8.29 -14.5sCostamre CMRE .40 5.1 ... 7.78 5.45 532 7.91 +37.1Costam pfB CMREpB 1.91 7.9 ... 27.43 22.95 0 24.20 -3.3Costmr pfC CMREpC 2.13 8.5 ... 26.24 23.61 2 25.15 -1.1Costam pfD CMREpD 2.19 8.5 ... 26.89 24.36 3 25.82 Cotiviti n COTV ... ... ... 45.97 30.84 735 39.76 +23.4Cott Cp COT .24 1.5 ...cc 17.78 13.70 1371 16.52 -.8Coty COTY .50 3.6 ... 21.68 12.92 8601 14.00 -29.6Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 25.72 -2.6CousPrp CUZ .26f 2.7 15 9.88 8.23 5514 9.59 +3.7CovantaH CVA 1.00 6.2 ...dd 17.30 13.00 435 16.20 -4.1CovrAll n COVR ... ... ... Crane CR 1.40 1.7 28 102.65 71.23 191 83.95 -5.9CrwfdA CRD/A .28 3.5 57 9.95 6.78 29 8.00 -5.9CrwfdB CRD/B .20 2.4 59 12.40 7.54 18 8.19 -14.9Credicp BAP 8.57e 3.7 ... 239.54 175.91 139 229.98 +10.9CS EnEur50 FIEU ... ... ...q 153.69 109.31 1 128.36 -6.5sCS FILgCG FLGE ... ... ...q 267.54 174.54 4 267.60 +17.3CS LgSh n CSLS ... ... ... 27.99 CrSuisInco CIK .26 8.4 ...q 3.50 3.13 428 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 7 26.54 -13.3CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 151.00 49.72 62.90 -13.5CS CrdeOil OIIL ... ... ... 43.86 25.46 2 40.07 +13.8CS MAsHi MLTI 1.30e ... ... 29.48 27.00 28.05 +.2CS SP mlp MLPO 1.12e 7.8 ... 16.20 13.92 14.33 +.4CredSuiss CS 1.22e 7.8 ... 19.98 13.71 2455 15.69 -12.1CrSuiHiY DHY .29 10.9 ...q 2.91 2.56 176 2.65 -6.7CrescPtE g CPG .12 1.6 42 9.25 6.40 1364 7.59 -.4CrestEq rs CEQP 2.40 7.4 ...dd 35.65 20.00 621 32.65 +26.6InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.10m 13.0 37 29.80 15.50 128 16.19 -31.8CrosTim CRT 1.02e 7.2 14 15.72 12.99 5 14.14 -3.7CrwnCstle CCI 4.20 4.2 ...cc 114.97 93.14 2606 101.07 -9.0CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1023.93 13 1033.37 -8.8CrownHold CCK ... ... 18 62.27 42.63 1622 44.59 -20.7Cryolife CRY .12 .4 67 28.45 16.80 156 28.15 +47.0CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3CubeSmart CUBE 1.20 3.9 29 31.77 22.83 1110 31.08 +7.5Cubic CUB .27 .4 ...dd 72.43 39.58 113 68.10 +15.5CullenFr CFR 2.68f 2.3 21 121.66 81.09 408 114.10 +20.5CullnF pfA CFRpA 1.34 5.3 ... 25.96 24.11 1 25.10 -.1Culp Inc CULP .36f 1.2 15 34.05 26.15 61 30.75 -8.2 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 Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Thursday, June 14, 2018

PAGE 37

Cummins CMI 4.32 3.1 39 194.18 140.60 1203 141.56 -19.9CurEuro 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 89.63 325 130.25 +6.9Cush Jn37 n PPLN ... ... ... 24.42 16.55 18.46 -7.5CushTRet rs SRV 1.08 8.9 ...q 13.05 10.00 10 12.08 +1.2CushngRen SZC 1.64 9.2 ...q 21.30 15.35 54 17.79 -12.4CushRoy rs SRF .48 5.2 ...q 10.10 7.81 5 9.20 -1.7CustomBcp CUBI ... ... 11 33.85 24.75 192 30.71 +18.2CustBcp 18 CUBS 1.59 6.3 ... 26.50 25.08 1 25.10 -2.4CustBc p C CUBIpC .57p ... ... 27.32 26.05 4 26.17 -1.4CustBc pfD CUBIpD ... ... ... 28.20 24.60 0 26.00 -2.5CustBc pfE CUBIpE ... ... ... 27.15 25.35 2 25.85 -2.6CustoBc pf F CUBIpF ... ... ... 27.71 25.02 2 25.79 -1.6CynergT n CTEK ... ... ... 5.45 2.70 8 3.84 -5.2CypressEn CELP .84 10.8 14 8.50 5.50 30 7.79 +29.8D -DCP Mid DCP 3.12 7.9 56 42.79 29.70 542 39.48 +8.7DCT IndlTr DCT 1.44 2.2 31 67.26 52.06 600 65.39 +11.2DDR Corp rs DDR ... ... 11 43.47 15.14 2617 17.04 DDR pfJ DDRpJ 1.63 6.9 ... 25.55 21.38 2 23.66 -5.8DDR pfK DDRpK 1.56 6.9 ... 25.98 21.04 172 22.73 -11.5DDR Cp pfA DDRpA ... ... ... 27.09 22.40 5 24.50 -6.9DGSE DGSE ... ... ...dd 1.73 .70 33 .71 -23.7DHI Grp DHX ... ... 8 3.25 1.25 557 2.65 +39.5DHT Hldgs DHT .20e 4.8 32 4.44 3.27 487 4.17 +16.2DNP Selct DNP .78 7.2 ...q 11.57 9.71 178 10.88 +.7DR Horton DHI .50 1.2 16 53.32 33.46 7159 43.04 -15.7Drdgold DRD .03e 1.0 ... 4.11 2.23 61 2.88 -11.7DSW Inc DSW 1.00 4.0 26 26.45 15.14 1330 25.20 +17.7DTE DTE 3.53 3.7 17 116.74 94.25 1254 96.08 -12.2DTEEn 62 DTQ 1.31 5.3 ... 25.61 23.59 3 24.91 -.8DTE En76 n DTJ 1.34 5.4 ... 26.04 23.99 22 25.02 -1.8DTE En27 n DTW 1.31 5.3 ... 25.75 23.34 28 24.68 -4.0DTE F76 n DTY 1.50 5.7 ... 27.90 25.37 6 26.47 -1.1DTE En un DTV ... ... ... 58.42 48.68 11 50.21 -6.9DTF TxF DTF .84 6.3 ...q 14.86 13.03 10 13.27 -5.6DXC Tch n DXC .76f .9 ... 93.28 64.78 2722 84.48 +2.9DanaInc DAN .24 1.1 17 35.27 20.93 2267 21.83 -31.8Danaher DHR .64 .6 26 104.82 78.97 2009 102.62 +10.6Danaos DAC ... ... 1 3.20 1.05 27 1.35 -6.9DaqoNEn DQ ... ... 5 72.50 19.00 724 39.69 -33.2Darden DRI 2.52 2.7 20 100.11 76.27 925 92.38 -3.8DarlingIng DAR ... ... 25 19.50 15.44 638 19.07 +5.2DaVita Inc DVA ... ... 18 80.71 52.51 1528 70.97 -1.8Daxor DXR .15 2.1 ... 21.66 3.40 34 7.04 +53.9DeanFoods DF .36 3.6 13 18.21 8.14 805 9.88 -14.5DeckrsOut DECK ... ... ...cc 122.21 61.37 820 119.33 +48.7Deere DE 2.76f 1.8 31 175.26 112.87 2383 153.34 -2.0DE EnhGlb DEX .90 7.6 ...q 12.70 10.71 42 11.85 -2.3DelaCO VCF .72 4.8 ...q 16.50 14.00 2 14.92 -3.9sDelaDvInc DDF .62 5.4 ...q 11.57 10.18 69 11.49 +7.1DelaNatl VFL .72 5.8 ...q 13.94 12.25 2 12.45 -6.1DelaMN2 VMM .63 5.0 ...q 15.05 12.39 11 12.51 -7.1DelekLogis DKL 3.00f 10.6 13 35.54 26.60 36 28.20 -11.0Delek DK 1.00f 1.9 38 61.57 20.65 3182 52.70 +50.8DellTch n DVMT ... ... ...dd 92.40 60.98 1811 87.91 +8.2DelphiTc n DLPH .68 1.3 31 60.39 45.66 758 52.82 +.7DeltaAir DAL 1.22 2.2 11 60.50 44.59 4197 54.65 -2.4DeltaAprl DLA ... ... ...cc 23.47 16.90 18 18.54 -8.2Dltsh SPX n DMRL ... ... ... 59.02 49.16 1 55.40 +2.1Dlt SP400 n DMRM ... ... ... 56.45 48.78 1 55.76 +3.1Dlt SP600 n DMRS ... ... ... 58.48 47.73 0 58.30 +7.4DltshInt n DMRI ... ... ... 56.65 49.79 1 53.20 +.4Deluxe DLX 1.20 1.8 13 78.87 65.85 204 67.16 -12.6DenburyR DNR ... ... ...dd 4.75 .92 9505 4.18 +89.1DenisnM g DNN ... ... ...dd .64 .38 535 .55 tDespg.cm n DESP ... ... ... 36.56 22.10 734 22.35 -18.7DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 10.58 3602 11.37 -40.3DBDogs22 DOD ... ... ... 30.43 18.95 6 22.51 -11.8DBWMTR WMW ... ... ... 32.46 26.75 0 31.60 +5.3DB 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 85 25.53 +.3DeutBCT5 pf DKT 2.01 7.7 ... 27.24 25.17 139 25.94 -.7DBCmdyS DDP ... ... ...q 57.02 38.00 48.33 +8.6DBCmdDL DYY ... ... ...q 4.09 2.08 0 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 12 2.69 -5.9DB AgDS AGA ... ... ...q 32.50 22.38 24.46 -9.1DBGoldSh DGZ ... ... ...q 14.68 13.01 5 13.83 +1.6DBGoldDL DGP ... ... ...q 29.42 21.65 19 24.50 -2.0DBGoldDS DZZ ... ... ...q 6.29 4.88 42 5.50 +2.6DBGlbHY23 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 15 8.81 -.5Deut Muni KTF .84 7.6 ...q 13.64 10.94 74 11.02 -7.4Deut StInc KST .66a 5.4 ...q 12.66 12.11 0 12.33 -.9Deut StMu KSM .84 7.7 ...q 12.80 10.70 22 10.88 -7.6DBXEmMkt DBEM .36e 1.5 ...q 26.32 21.59 8 24.03 -.3DBXEafeEq DBEF .95e 2.9 ...q 33.05 29.64 318 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 28.51 +.2Deu HYBd n HYLB ... ... ... 51.56 48.68 92 49.54 -1.8Dbx Tr etf DESC ... ... ... 36.00 30.65 35.01 +3.0DeutBarI n IFIX ... ... ... 50.76 49.59 0 49.81 -.5DeuBrcIn n IGVT ... ... ... 50.12 48.32 1 48.89 +.1DbXR1KECo DEUS ... ... ...q 33.87 28.87 25 32.86 +2.5DeutEmCo DEMG ... ... ... 30.95 26.30 2 27.02 -6.3DBXJapnEq DBJP .91e 2.1 ...q 46.61 37.94 170 44.02 -.2DbXDvxEU DEEF ... ... ...q 31.76 26.99 2 30.22 +.6Deut 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 41 24.19 -2.2DbxNikk400 JPN ... ... ...q 31.67 25.97 12 29.75 +1.4Deut S&P n DBIF ... ... ... Deut InRE n DBRE ... ... ... DBX MSCI DBEZ 1.28e 4.0 ... 31.82 28.70 31.82 +4.8DeuMunInf RVNU .71 2.7 ...q 27.23 25.99 2 26.33 -3.0DBX EMBd EMIH .99e 4.1 ...q 25.69 24.06 24.09 -4.0DBX IGBd IGIH .77 3.2 ...q 24.99 23.33 13 23.97 -1.9DBXHYCpB HYIH 1.20 5.2 ...q 23.72 22.42 0 23.17 +.7DBXChiSC ASHS ... ... ...q 37.50 30.65 10 31.91 -8.4DBXHrvChi CN .30e .8 ...q 42.41 30.98 2 38.46 +3.0DBXMexHd 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 4 28.14 +1.3DBXAsiaPH DBAP .74e 2.5 ...q 31.53 26.30 1 29.31 +3.2DBXEurHgd DBEU .65e 2.2 ...q 29.80 26.57 185 29.09 +2.4DBXUKHdg DBUK .89e 4.0 ...q 22.49 19.98 22.33 +2.5DBXHvChiA ASHR ... ... ...q 34.89 26.04 1105 29.50 -4.9DevonE DVN .32f .8 27 45.16 28.80 6243 42.59 +2.9ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5Diageo DEO 3.20e 2.2 ... 148.75 117.73 244 148.19 +1.5DiamOffsh DO .50 2.6 31 20.98 10.06 725 19.18 +3.2DiamRk DRH .50 4.1 16 12.99 9.87 2184 12.07 +6.9DianaShip DSX ... ... ...dd 5.13 3.07 126 4.66 +14.5DianaS pfB DSXpB 2.22 8.9 ... 25.12 21.18 3 24.90 +.4DianaSh20 DSXN 2.13 8.3 ... 26.18 22.76 2 25.68 DicksSptg DKS .90 2.4 13 40.77 23.88 2272 37.22 +29.5Diebold DBD .40 3.3 14 28.50 11.43 1243 12.20 -25.4DigitalPwr DPW ... ... ...dd 5.95 .43 2.31 -28.0DigitalRlt DLR 4.04 3.8 51 127.23 96.56 1521 105.81 -7.1DigitlR pfG DLRpG 1.47 5.7 ... 26.04 24.27 11 25.67 +.7DigtlR pfH DLRpH 1.84 7.0 ... 27.94 25.93 51 26.47 -.7DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.87 -2.6DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 10 23.82 -5.1DigitalR pfI DLRpI 1.59 6.0 ... 28.18 25.48 5 26.30 -4.4sDillards DDS .40 .4 11 97.14 49.91 572 92.09 +53.4Dillard38 DDT 1.88 7.3 ... 26.35 25.13 14 25.85 DineEquity DIN 2.52m 3.5 5 81.78 36.71 511 72.15 +42.2DiploPhm DPLO ... ... 78 27.78 14.23 645 26.41 +31.6Dir SilMBl n SHNY ... ... ... 12.28 7.00 12 7.89 -17.1DirBrCm n COM ... ... ... 26.10 23.23 0 25.38 +3.4DirChInt n CWEB ... ... ... 69.08 41.71 21 59.95 +17.4Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 21.45 0 24.59 -6.3DirxAero n DFEN ... ... ... 58.00 25.75 59 50.86 +14.3DrxTrnBl n TPOR ... ... ... 43.11 23.47 6 36.16 +4.8DxEmMkt n EMBU ... ... ... 26.61 20.84 21.12 -18.2Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 11 21.47 -22.1DirxInds n DUSL ... ... ... 44.53 25.95 5 34.84 -5.2DirxMex n MEXX ... ... ... 33.36 13.05 115 14.10 -31.5DrxRBkBr rs WDRW ... ... ...q 56.13 19.69 0 21.11 -31.1DxRsaBr rs RUSS ... ... ...q 44.39 14.43 41 20.17 -12.3DxSOXBr rs SOXS ... ... ...q 33.69 8.83 1592 9.32 -43.5DxGBull rs NUGT ... ... ...q 44.03 21.25 4344 25.56 -19.4DrGMBll rs JNUG .09e .6 ...q 25.76 11.34 13936 14.15 -20.3DirSPX Br SPDN ... ... ... 34.16 28.53 4 29.24 -4.5DxGlMBr rs JDST ... ... ...q 79.16 40.90 954 49.38 -3.8DirSPBear s SPXS ... ... ...q 42.18 24.22 2471 24.93 -16.8Dir7-10TBr TYNS ... ... ...q 29.52 27.74 29.20 +3.3DrxDlySpxB LLSP .10p ... ...q 40.38 31.74 2 37.87 +5.2DxChiABear CHAD ... ... ...q 37.95 27.67 101 31.74 +1.9DrxNGBear rs GASX ... ... ...q 47.19 16.50 17 18.66 -20.5DxSPOGBr rs DRIP ... ... ...q 28.73 5.59 4973 6.52 -45.0DrxRBkBull DPST ... ... ...q 95.94 43.51 35 88.69 +21.9DirDGlBr rs DUST ... ... ...q 35.88 19.01 3329 23.74 +.2DxSPXBll s SPUU ... ... ...q 57.21 40.57 7 53.00 +6.9DxEuFnBl EUFL ... ... ... 65.95 35.63 2 38.80 -18.3DirGlMin n MELT ... ... ... 28.00 23.20 24.48 sDirSCBll s SMLL .27e .5 ...q 59.92 39.39 2 59.30 +15.8Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 1 18.85 +.3DrNsd100 rs QQQE ... ... ...q 47.40 39.20 17 46.44 +7.5DrxDlySCB LLSC .10p ... ...q 41.19 31.20 0 40.72 +14.6Dir 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 29.06 176 40.60 -19.6DiEurBll3x EURL .14e .4 ...q 47.12 30.11 14 36.30 -4.7DrxEMBll rs EDC ... ... ...q 168.70 82.25 263 106.67 -15.2Dir MLPHi ZMLP 1.60m 10.4 ...q 17.94 13.61 24 15.44 -3.5DxLatBll s LBJ ... ... ...q 49.13 17.74 12 20.27 -37.2DirTotBBr SAGG ... ... ...q 32.31 30.87 32.09 +3.1DxBrzBull s BRZU ... ... ...q 65.25 15.82 2826 20.33 -49.5DxBiotBll rs LABU ... ... ...q 116.54 52.58 669 102.09 +31.1DxIndiBll rs INDL ... ... ...q 120.64 69.14 31 78.65 -23.0DxNGBll rs GASL ... ... ...q 31.99 14.60 83 23.14 -8.9DrDevMBr DPK ... ... ...q 16.35 10.08 15 11.83 -4.0DxSPOGBl s GUSH ... ... ...q 47.00 15.04 816 38.61 +27.2DxREBear DRV ... ... ...q 15.62 9.81 121 10.92 +4.3Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 3 20.95 +5.2 DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 53.51 2 75.62 -2.0DxEnBear 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 25 50.48 -19.0DxSCBear rs TZA ... ... ...q 18.57 8.70 5808 8.87 -27.7DxFnBr rs FAZ ... ... ...q 18.00 9.71 1621 10.30 -11.9Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 41.70 163 61.64 -33.2Dx30TBear TMV ... ... ...q 22.45 17.07 1233 20.29 +15.1DxFnBull s FAS ... ... ...q 82.80 46.48 1846 68.32 -.1DxBiotBea 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 25 42.49 +2.4DxMCBr rs MIDZ ... ... ...q 19.74 10.84 5 11.06 -17.8DxChiBr rs YANG ... ... ...q 109.20 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 20.81 50 26.47 -10.9DxHcrBll s CURE ... ... ...q 63.45 38.85 196 47.88 +2.7sDxTcBull s TECL ... ... ...q 150.78 69.95 175 146.82 +30.9DxRetlBll s RETL ... ... ...q 47.45 21.33 48 44.70 +24.0DxSOXBll s SOXL .12e .1 ...q 209.00 78.00 573 177.55 +28.8Dir30TrBul s TMF ... ... ...q 23.46 16.93 298 18.37 -16.9Dir10TrBear TYO ... ... ...q 16.00 13.12 18 15.42 +9.7Dx10yTBull TYD ... ... ...q 47.36 38.20 0 39.60 -9.8DxMCBull s MIDU ... ... ...q 53.91 33.43 22 51.35 +10.6DrxREBull s DRN ... ... ...q 24.73 14.68 110 19.58 -14.3DirxChiBull YINN .38e 1.2 ...q 53.89 21.22 617 32.96 -3.1DirxDMBull DZK ... ... ...q 100.54 64.37 2 78.91 -4.3DrxSCBull s TNA .41e .5 ...q 89.16 48.17 2879 87.46 +24.5DrxSPBull s SPXL ... ... ...q 54.49 33.37 2609 47.38 +6.9DirxEnBull ERX ... ... ...q 44.29 21.37 1709 38.65 +10.6Discover DFS 1.40 1.9 14 81.93 57.50 1778 74.84 -2.7Disney DIS 1.68f 1.6 15 113.18 96.20 21938 106.31 -1.1Div&Inco DNI 1.63 12.9 ...q 14.25 11.61 39 12.62 -6.0DrReddy RDY .29e .9 ... 42.97 28.13 556 33.33 -11.3DocuSec rs DSS ... ... ...dd 3.16 .56 113 1.41 -21.7DolbyLab DLB .64 1.0 67 74.29 48.00 354 64.61 +4.2DollarGen DG 1.16f 1.2 16 105.82 68.69 2182 96.73 +4.0DomMidst DM 1.34f 10.0 10 34.85 12.55 670 13.35 -56.2DomEngy D 3.34 5.2 13 85.30 61.53 5017 64.31 -20.7DomRes un DCUD ... ... ... 53.58 42.50 12 44.27 -14.3DomRs76 n DRUA ... ... ... 25.94 23.04 32 24.81 -3.0sDominos DPZ 2.20f .8 46 273.62 166.74 478 273.58 +44.8Domtar g UFS 1.74 3.6 18 52.58 36.29 595 48.21 -2.6Donaldson DCI .76f 1.6 25 52.20 42.59 453 47.93 -2.1DonlleyRR rs RRD .56 8.3 8 12.99 6.15 688 6.74 -27.5DonnlyFn n DFIN ... ... ... 23.73 15.22 222 16.95 -13.0DorianLPG LPG ... ... ...dd 8.79 6.20 166 8.41 +2.3DoubIncSol DSL 1.80a 8.9 ...q 21.56 19.56 315 20.13 -.3DblLOppCr DBL 2.00a 9.6 ...q 26.09 20.48 68 20.94 -5.6DougDyn PLOW 1.06f 2.3 33 48.10 30.20 31 47.05 +24.5DEmmett DEI 1.00 2.6 25 41.59 34.72 1480 38.83 -5.4Dover DOV 1.88 2.4 20 109.06 75.74 1184 77.79 -23.0DoverDG DDE ... ... ...dd 2.40 .92 84 1.76 +72.5DoverMot DVD .08f 3.7 10 2.45 1.80 10 2.15 +10.3DowDuPnt DWDP 1.52 2.2 22 77.08 61.27 9394 68.57 -3.7DrPepSnap DPS 2.32 1.9 27 126.65 83.23 1166 120.49 +24.1Dry Gl24 n DCF .22f 2.3 ... 10.05 9.11 30 9.22 -1.9DryHYSt DHF .35 11.0 ...q 3.57 3.09 76 3.15 -5.7DrMuBdInf DMB .75 6.1 ...q 13.54 12.10 30 12.37 -4.8DryfMu DMF .54 6.7 ...q 10.00 7.93 34 8.04 -9.6DryStrt LEO .52 6.8 ...q 9.18 7.53 80 7.62 -11.8DrySM DSM .50 6.6 ...q 8.85 7.42 106 7.55 -11.7Dril-Quip DRQ ... ... ...dd 56.55 35.85 390 48.60 +1.9sDriveShack DS .48 7.0 18 6.94 2.41 943 6.83 +23.5DriveS pfB DSpB 2.44 9.5 ... 26.49 24.72 0 25.73 DriveS pfC DSpC 2.01 7.9 ... 26.08 23.36 1 25.30 +.7DriveS pfD DSpD 2.09 8.3 ... 25.84 24.25 0 25.30 -.6DuPnt 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 0 101.73 -6.1Ducomun DCO ... ... 20 35.89 25.06 25 35.05 +23.2Df&PGblUt DPG 1.40 9.6 ...q 17.17 13.50 132 14.58 -6.1DufPUC DUC .60 7.1 ...q 9.33 8.40 42 8.50 -4.0DukeEngy DUK 3.56 4.9 16 91.78 71.96 5618 72.25 -14.1DukeEn 73 DUKH 1.28 5.0 ... 26.60 23.71 40 25.54 +.7DukeRlty DRE .80 2.8 22 30.14 24.30 1412 28.15 +3.5DunBrad DNB 2.09 1.6 19 134.25 101.17 244 132.51 +11.9Dycom DY ... ... 23 123.99 73.95 235 97.27 -12.7Dynagas DLNG 1.69 21.3 ... 15.85 7.51 115 7.92 -27.1Dynags pfA DLNGpA 2.25 8.7 ... 26.98 25.09 8 25.90 -.5Dynegy 7 DYNC 1.75 2.2 ... 85.58 56.36 78.88 -.4DynexCap DX .72 11.2 15 7.41 6.02 323 6.42 -8.4Dynex pfA DXpA 2.13 8.3 ... 26.00 25.04 0 25.59 +.4Dynex pfB DXpB 1.91 7.8 ... 25.16 23.25 8 24.37 -1.6E -ETracBDC BDCS 1.84e 9.0 ...q 23.41 18.72 18 20.37 -1.9ETrMLPSht MLPS ... ... ...q 15.50 11.06 12.10 -2.2ETrAlerNG MLPG 1.86e 8.0 ...q 26.25 19.00 1 23.18 -3.7E-TrAlerInf MLPI 1.88e 8.0 ...q 27.18 20.31 260 23.52 -2.8ETBbgCmd DJCI ... ... ...q 16.92 14.33 0 16.58 +3.4ETrAlerian AMU 1.45e 8.6 ...q 19.18 14.59 31 16.94 -2.2E-TrFood FUD ... ... ...q 19.82 17.55 18.34 +1.9E-TrcEngy UBN ... ... ...q 10.00 5.67 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 25 15.56 -5.4E-TrcCmci UCI ... ... ...q 16.37 12.85 4 16.11 +4.7E-TrcSilv USV ... ... ...q 22.76 19.91 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 16.3 5 2.55 1.45 68 2.00 -7.0EG Comp AGEM ... ... ...q 22.55 EGBasMat LGEM ... ... ...q 10.05 EG CnsGds GGEM ... ... ...q 23.42 EG CnsSvc VGEM ... ... ...q 22.28 EG Fincl FGEM ... ... ...q 20.32 EG HltCre HGEM ... ... ...q 23.77 EG Tech QGEM ... ... ...q 21.71 EG MetMn EMT ... ... ...q 9.98 EG Energy OGEM ... ... ...q 22.23 EG Utils UGEM ... ... ...q 15.87 EG Telecm TGEM ... ... ...q 19.72 ELF Inc n ELF ... ... ... 28.50 16.82 377 19.39 -13.1EMCOR EME .32 .4 23 85.08 62.15 150 77.58 -5.1EMX Roy g EMX ... ... ... 1.34 .67 110 1.12 +34.8ENI E 1.29e 3.5 ...dd 40.15 29.44 129 36.52 +10.0EOG Rescs EOG .74f .6 ...dd 128.03 81.99 1968 118.25 +9.6EP Energy EPE ... ... ...dd 4.06 1.27 719 2.72 +15.3EPAM Sys EPAM ... ... 72 131.75 77.96 330 125.73 +17.0EPR Prop EPR 3.84 6.2 16 75.55 51.87 468 62.12 -5.1EPR pfC EPRpC 1.44 5.5 ... 29.70 23.38 1 26.27 -2.4EPR pfE EPRpE 2.25 6.6 ... 37.59 33.48 1 34.19 -7.2EPR Pr pfG EPRpG 1.44 6.2 ... 25.23 21.60 6 23.10 -7.7EQT Corp EQT .12 .2 ...dd 67.84 43.70 3958 56.79 -.2EQT GP n EQGP 1.03e 4.1 13 31.77 21.05 111 25.23 -6.2EQT Mid EQM 4.26f 7.3 11 78.75 50.89 210 58.35 -20.2ETF SITRis RISE ... ... ...q 25.18 22.59 14 24.88 +4.7ETF JrSil SILJ ... ... ...q 13.81 9.79 97 11.38 +.3sETF Cyber HACK ... ... ...q 39.11 28.38 383 39.05 +23.4ETF BigD BIGD ... ... ...q 28.47 26.82 27.78 sETF MobP IPAY ... ... ...q 39.91 29.36 131 39.93 +14.4ETF M AlH MJ ... ... ... 39.72 26.02 121 30.30 +3.6ETF M Vid GAMR ... ... ... 55.00 39.99 35 52.86 +10.3ETF Drone IFLY ... ... ... 38.00 33.54 3 35.88 -4.0sETF AIPw n AIEQ ... ... ... 28.76 24.03 47 28.61 +10.5ETF MgT ef WSKY ... ... ... 35.50 31.34 2 32.57 -4.8Pure Fintch FINQ ... ... ... 29.73 28.00 28.95 sBlStIsrTc n ITEQ ... ... ... 35.46 30.11 15 35.41 +12.0ETF Clim ETHO ... ... ...q 37.25 30.23 4 36.41 +7.1sETFAlpAlt ALFA ... ... ...q 49.00 39.50 35 48.79 +14.0ChngFnDvr CHGX ... ... ... 20.37 18.02 2 19.68 +5.1ETF EmM n EEMD ... ... ... 28.41 24.44 15 24.73 -5.4ETF spx H n SPDV ... ... ... 28.19 25.00 12 26.89 +2.8ETF AptF n FTVA ... ... ... 30.36 24.74 5 28.40 +4.6ETF GOP n MAGA ... ... ... 29.82 24.92 4 28.00 +.3NtDUSEq ef MXDU ... ... ... 28.40 25.93 8 28.40 +.1NtRkBsInt ef RBIN ... ... ... 27.45 25.53 26.33 -4.1RsBsUSE ef RBUS ... ... ... 27.19 24.83 7 26.56 -2.3ETF RvCp n RVRS ... ... ... 16.76 14.84 4 16.47 +3.6ETF BrVl n BVAL ... ... ... 16.70 14.46 15.66 -1.4ETFDeepV DVP .66e 1.8 ...q 37.26 27.62 8 36.17 +10.3GlGoGld n GOAU ... ... ... 14.13 11.39 6 12.98 -.2ETF OCIO n OCIO ... ... ... 27.81 25.44 2 26.94 +.7ETF Seren ICAN ... ... ... 28.96 25.35 1 28.73 +5.9PremisCap TCTL ... ... ... 31.57 27.65 30.41 +1.5AmCusSat ACSI ... ... ... 30.55 sAptBehMo BEMO ... ... ... 35.57 27.21 5 35.62 +17.5EtfAlphacln ALFI ... ... ...q 26.95 22.87 0 26.05 +4.4EtfUSGblJ JETS ... ... ...q 34.75 27.69 10 30.64 -5.9ETF Master HIPS 1.29 7.7 ...q 18.64 17.22 16.80 -5.3EtfDiaHVal DHVW .99e 3.0 ...q 33.86 30.05 3 33.03 -1.1EtfInfcMLP AMZA 2.08 27.0 ...q 10.33 6.55 854 7.70 -10.6ETF BioPr n BBP ... ... ... 45.18 37.33 1 44.02 +8.5ETF ClinT n BBC ... ... ... 36.25 25.88 19 34.99 +23.1InfrCpPfd PFFR ... ... ... 26.27 23.61 5 24.73 -1.2EtfNwfMSec NFLT 1.13e 4.7 ...q 25.95 23.87 251 24.28 -3.8EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9Etf VirtEM EMEM ... ... ... 28.57 23.83 0 23.88 -8.9Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8ETF Virt n CUMB ... ... ... 26.08 24.38 1 24.91 -2.2ETF PrMtl GLTR ... ... ...q 68.06 59.21 36 64.47 -.8ETFS Com BCI ... ... ... 25.95 18.58 15 25.16 +2.8ETFS Comd BCD ... ... ... 28.39 23.25 1 26.98 +4.8ETFS EnCm BEF ... ... ... 29.22 22.55 0 28.35 +11.7ETFSGold SGOL ... ... ...q 132.10 117.19 236 125.66 -.4ETF Pall PALL ... ... ...q 107.47 79.11 11 96.44 -5.0ETF Plat PPLT ... ... ...q 97.94 83.35 33 85.90 -2.9EagleCGr GRF .50e 2.4 ...q 8.59 7.11 5 7.63 -3.9EagleGrInc EGIF 1.31 8.4 ...q 17.30 14.83 19 15.58 -6.1EagleMat EXP .40 .4 27 122.49 86.51 1069 112.93 -.3EaglePtCr ECC .80 4.5 ... 21.60 17.28 62 17.96 -4.5EagleP pfA ECCA 1.94 7.7 ... 26.36 24.96 3 25.23 -2.3EaglePt 20 ECCZ 1.75 7.0 ... 25.91 24.70 25.17 +.1EaglPt pfB ECCB 1.94 7.4 ... 26.60 25.50 6 26.27 -.1EagleP27 n ECCY ... ... ... 26.75 24.80 25.55 +.6Earthstone ESTE ... ... ...dd 12.16 7.85 194 8.18 -23.0EastGvP n DEA 1.04 5.3 29 22.32 19.03 465 19.67 -7.8EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 2.7 33 96.30 77.74 197 93.28 +5.5EastChem EMN 2.24 2.1 15 112.45 81.91 727 108.46 +17.1EastCh 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 2.95 606 5.05 +62.9Eaton ETN 2.64f 3.3 18 89.85 69.82 1852 80.05 +1.3EatVn 22 n EFL ... ... ... 10.09 9.08 53 9.42 +1.9EatV HiIn21 EHT .60 6.1 ... 10.52 9.34 27 9.80 -2.0EV CAMu EVM .68 6.6 ...q 12.89 10.15 43 10.32 -10.3EVCAMu2 EIA .62 5.8 ...q 13.00 10.55 2 10.76 -6.4EVCAMu CEV .71 6.2 ...q 13.01 11.23 13 11.36 -6.6EatnVan EV 1.24f 2.3 20 60.95 45.06 863 54.95 -2.6sEV EnEq EOI 1.04 6.5 ...q 15.94 12.94 56 15.97 +10.1EV EEq2 EOS 1.05 6.0 ...q 17.72 14.41 158 17.53 +15.2EV FltRt EFT .91 6.2 ...q 15.33 14.03 81 14.80 +3.3EVFltRtIP EFF 1.13 6.7 ...q 17.13 15.93 21 16.87 +3.4tEV LtdDur EVV 1.22 9.7 ...q 14.29 12.61 304 12.60 -7.7 EV MAMu MAB .65 5.1 ...q 16.00 12.35 6 12.83 -2.9EVMAMu MMV .69 5.5 ...q 14.04 12.26 0 12.40 -5.4EV MIMu MIW .71 5.5 ...q 14.39 12.52 1 12.99 -3.5EVMIMu EMI .71 5.5 ...q 14.52 12.04 2 12.83 EVMuniBd EIM .77 6.5 ...q 12.98 11.60 146 11.77 -5.9EVMuni2 EIV .70 5.8 ...q 12.95 11.47 20 11.96 -2.8EVMunTT ETX .85 4.4 ...q 21.20 18.81 11 19.35 -6.6EV MuIT EVN .85 7.2 ...q 13.13 11.39 106 11.80 -4.8EV NMuOp EOT 1.03 5.1 ...q 23.54 20.02 31 20.29 -10.0EV NJMu EMJ .75 6.5 ...q 13.52 11.51 5 11.62 -6.5EVNJMu EVJ .73 6.6 ...q 12.95 10.99 5 11.11 -5.4EVNYMu2 NYH .69 6.4 ...q 13.64 10.48 6 10.70 -7.5EV NYMu ENX .72 6.4 ...q 13.34 11.01 21 11.22 -9.0EVNYMu EVY .74 6.2 ...q 13.56 11.84 8 12.03 -5.4EV OHMu EIO .70 6.1 ...q 14.70 11.35 2 11.50 -9.4EVOHMu EVO .73 5.9 ...q 14.10 12.10 16 12.32 -5.4EV PAMu EIP .77 6.4 ...q 13.35 11.62 4 12.02 -3.4EVPAMu EVP .73 6.5 ...q 12.66 11.23 1 11.27 -7.5EVRiskMgd ETJ 1.12 11.5 ...q 9.92 8.74 313 9.69 +.6EV SrFlt EFR .95 6.5 ...q 15.06 14.01 61 14.63 +1.3EV SrInc EVF .42 6.4 ...q 6.87 6.31 115 6.53 +.2tEVShDur EVG 1.08 8.3 ...q 14.64 13.07 27 13.05 -9.1EVTxABdO EXD 1.16 12.6 ...q 11.98 9.12 31 9.18 -10.4EV TxAd EVT 1.74 7.4 ...q 24.43 21.01 113 23.62 +1.5EV TxAG ETG 1.23 7.1 ...q 18.45 16.06 180 17.38 +.3EV TxAOp ETO 2.16 8.5 ...q 26.83 22.60 41 25.33 -.3EV TxDiver ETY 1.01 8.1 ...q 12.62 10.17 294 12.48 +2.4EVTxMGlo EXG .98 10.2 ...q 9.84 8.02 574 9.53 +1.6EVTxBWIn ETB 1.30 8.0 ...q 17.27 15.28 44 16.18 -3.3EVTxGBW ETW 1.17 9.8 ...q 12.74 11.15 132 11.93 +.1EVTxBWOp ETV 1.33 8.6 ...q 15.63 14.19 156 15.51 +.9EclipseRs ECR ... ... 24 3.10 1.23 1306 1.69 -29.6Ecolab ECL 1.64 1.1 31 150.46 125.74 657 144.71 +7.8Ecopetrol EC .16e .8 ... 23.34 8.60 843 20.99 +43.5Edenor EDN ... ... ... 63.29 28.88 48 45.72 -8.0Edgewell EPC ... ... 12 78.04 39.50 769 48.38 -18.5EdisonInt EIX 2.42f 4.1 13 83.38 57.63 2059 59.49 -5.9sEducRltTr EDR 1.56 3.8 32 40.84 30.07 2669 40.72 +16.6sEdwLfSci s EW ... ... 51 149.17 100.20 1855 151.98 +34.8eHiCarSvc EHIC ... ... ... 13.45 8.89 186 13.30 +15.08x8 Inc EGHT ... ... ...dd 23.05 10.30 1750 19.45 +37.9ElPasoEl EE 1.44f 2.6 24 61.15 48.05 382 55.80 +.8ElPasE pf EPpC 2.38 4.9 ... 51.33 45.41 48.72 -.1EldorGld g EGO .02e ... 12 2.93 .80 3458 1.16 -18.9Electrmed ELMD ... ... 20 7.96 4.60 9 5.31 -12.5ElevCr n ELVT ... ... ... 9.48 5.90 157 8.09 +7.4EliLilly LLY 2.25 2.6 81 89.09 73.69 3048 85.72 +1.5Elk 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 79.71 419 111.26 +24.5EllingtnF EFC 1.76 11.2 11 16.75 14.12 21 15.76 +8.6EllingtRM EARN 1.48 13.2 14 15.74 10.23 121 11.25 -6.6Ellomay ELLO ... ... ... 11.09 7.50 15 8.70 -3.3EllswthFd ECF .80e 8.4 ...q 9.88 8.81 12 9.54 +1.4Ellswt pfA ECFpA 1.31 5.4 ... 26.20 23.39 2 24.37 -3.0eMagin EMAN ... ... ...dd 2.65 1.23 23 1.75 +6.1EAndinA AKO/A .68e 3.1 ... 28.25 21.61 0 21.85 -17.6EAndinB AKO/B .74e 2.9 ... 31.80 24.00 9 25.55 -12.7Embraer ERJ .13e .5 ... 28.55 17.90 1182 26.47 +10.6EmerExp n EEX .29f 1.4 ... 24.56 18.19 140 20.87 +2.6EmergeES EMES 2.68m ... ...dd 10.45 5.65 424 7.96 +10.7EmergBio EBS ... ... 32 55.91 31.38 373 55.53 +19.5EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.7 28 74.45 57.47 2260 72.78 +4.4EmerR hs MSN ... ... ...dd 1.89 1.07 12 1.44 -1.7EmpOPES ESBA .34 2.0 ... 21.25 15.17 2 16.94 -18.1EmpOP60 OGCP .34 2.0 ... 21.08 15.28 17.15 -15.8EmpOP250 FISK .34 2.0 ... 21.05 15.88 17.31 -15.2EmpStRTr ESRT .34 2.0 43 21.28 15.94 1430 16.78 -18.3EmployH EIG .80 2.0 14 50.45 38.35 66 40.20 -9.5tEElChile EOCC 1.07e 5.0 ... 29.41 21.27 39 21.50 -20.1EnLinkLP ENLK 1.56 9.4 ... 18.58 12.75 525 16.67 +8.5EnableMid ENBL 1.27 7.5 19 17.67 12.89 850 16.90 +18.8EnbrdgEM EEQ 1.40t ... ...dd 16.23 8.38 526 9.64 -28.0EnbrdgEPt EEP 1.40 13.6 12 16.63 8.89 1175 10.26 -25.7Enbridge ENB 2.68 ... ... 42.31 29.00 3531 32.41 -17.1EnCana g ECA .06 .5 22 14.31 8.01 5758 12.80 -4.0sEncompHlth EHC 1.00 1.5 25 67.05 42.21 459 66.72 +35.0HlthSth wt HLS/WS ... ... ... .57 sEndvSilv g EXK ... ... 54 3.24 1.94 5396 3.24 +35.6EnduroRT NDRO 1.55e 50.8 8 4.41 2.29 101 3.05 -3.2EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 23 71.97 46.16 1540 64.75 +12.5Energizer n ENR 1.16 1.9 21 64.00 40.64 337 60.14 +25.3Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.21 1.30 476 2.10 +17.3EgyTrEq s ETE 1.22 7.0 21 19.34 12.80 2032 17.45 +1.1EngyTrfPt ETP 2.26 11.8 19 21.68 15.06 2477 19.19 +7.1EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8Enerpls g ERF .12e 1.0 16 13.49 7.55 926 12.38 +26.5EnersisAm ENIA .21e 2.2 ... 12.11 9.13 803 9.42 -15.7EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 4.2 ... 6.57 5.03 983 5.26 -7.4EnerSys ENS .70 .9 29 82.25 61.33 143 81.10 +16.5Engility EGL ... ... ...cc 35.63 21.19 155 29.40 +3.6EnLinkLLC ENLC 1.05f 6.3 14 20.00 13.80 750 16.75 -4.8Ennis Inc EBF .80 4.4 14 21.50 16.10 57 18.35 -11.6EnovaIntl ENVA ... ... 20 36.15 11.15 321 35.40 +132.9EnPro NPO .96f 1.3 43 94.79 66.01 191 76.10 -18.6ENSCO ESV .04 .6 ...dd 7.60 4.10 8421 6.48 +9.6Enservco ENSV ... ... ... 1.50 .28 234 1.23 +91.0EnSync ESNC ... ... ... .65 .31 862 .37 -8.1Entercom ETM .36 4.9 9 12.43 6.30 2982 7.35 -31.9EntArk66 n EAI 1.22 5.0 ... 25.29 23.08 24 24.41 -2.9EntArk 63 EAE 1.19 5.0 ... 25.60 22.51 4 23.78 -4.6EntArk 52 EAB 1.23 5.1 ... 25.45 23.26 1 24.22 -4.0Entergy ETR 3.56 4.7 33 87.85 71.95 1953 76.31 -6.2EntLA 66 ELC 1.22 5.0 ... 25.17 23.08 8 24.35 -1.9EntgyLA52 ELJ 1.31 5.2 ... 25.75 23.76 2 25.22 +.5EntLA 63 ELU 1.18 4.9 ... 25.72 22.61 2 24.01 -3.3EntMS FtM EMP ... ... ... 25.49 23.18 13 24.39 -3.0EntgyNO n ENO ... ... ... 26.99 24.25 9 25.58 -.2EntgyNO 52 ENJ 1.25 5.0 ... 25.90 23.17 1 24.79 -.7EntgyTx64 EZT 1.41 5.4 ... 27.67 25.02 4 25.98 -2.0EntProdPt EPD 1.71f 5.9 21 29.65 23.10 3418 28.87 +8.9Entravisn EVC .20 4.4 46 7.90 3.90 386 4.55 -36.4EntrResc EGI ... ... ... .69 .34 65 .42 -30.0Envestnet ENV ... ... 46 60.28 37.40 259 56.65 +13.6EnviroStr EVI .20e ... 81 43.10 21.30 11 39.90 -.3EnvisnHl n EVHC ... ... ...dd 64.00 23.79 10708 44.78 +29.6Enviva n EVA 2.50f 8.6 ...cc 31.95 25.01 28 29.10 +5.2EnzoBio ENZ ... ... ...dd 12.04 5.35 170 5.98 -26.6Equifax EFX 1.56 1.2 22 147.02 89.59 814 125.08 +6.1EquityCmw EQC ... ... 31 32.35 27.96 465 30.58 +.2EqCm pfD EQCpD 1.63 6.3 ... 27.24 25.24 0 25.75 -2.2EqCm 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 79.78 277 90.80 +2.0EqtyRsd EQR 2.16 3.4 31 70.46 54.97 2128 63.20 -.9EquusTR EQS ... ... 30q 2.54 2.18 2 2.36 -1.7EraGroup ERA ... ... 12 13.36 8.00 27 12.99 +20.8Eros Intl EROS ... ... ...dd 16.90 6.65 236 13.35 +38.3EscoTech ESE .32 .6 19 66.80 50.30 62 57.90 -3.9Espey ESP 1.00 3.7 55 29.97 21.07 7 27.17 +13.4Essent ESNT ... ... 9 50.08 32.73 731 36.86 -15.1EssexPT ESS 7.44f 3.2 28 270.04 214.03 547 232.99 -3.5EsteeLdr EL 1.52 1.0 52 157.64 93.45 1587 155.62 +22.3Esterline ESL ... ... 17 100.60 67.15 226 72.95 -2.3EtfSilver SIVR ... ... ...q 17.70 14.92 98 16.62 +.6EthanAl ETH .76 3.1 16 33.13 21.50 251 24.15 -15.6Etrac2xMtg MORL 3.31e 21.5 ...q 19.50 12.50 412 15.41 -12.7Et2xDJDiv DVYL 3.55e 5.1 ...q 77.86 60.01 2 70.28 -4.0Etr2xHomb HOML ... ... ...q 70.00 34.00 0 52.00 -13.6EtrCrdOil n OILX ... ... ... 42.14 25.90 1 38.72 +18.8EtHiDLwV HDLV 2.57e 10.6 ... 33.35 23.58 5 24.33 -24.4Etr2xSPX SPLX ... ... ...q 73.35 35.85 1 58.04 +7.0Etr2xCEFd CEFL 2.88 18.3 ...q 18.98 15.40 182 15.72 -13.2EtrcDvsHi DVHL 2.85e 15.0 ...q 22.47 17.57 8 19.06 -5.7EtrWFxEn LMLP 1.90e 11.4 ... 19.00 14.10 137 16.68 +5.9EtracReit LRET 2.00e 8.4 ...q 27.57 19.32 1 23.72 -9.8UBS VlHdg XIVH ... ... ... 82.84 11.86 4 16.22 -79.0VelShSP46 BSWN ... ... ... 24.95 9.02 4 10.71 -40.0UBS VlVIX LSVX ... ... ... 33.40 12.32 15.00 -51.0Etr EnhGl FIHD ... ... ... 191.45 145.40 14 163.31 -5.1FI EnhEu n FIEE ... ... ... 202.02 151.77 1 167.77 -5.4Etr SP MLP MLPZ .06p ... ... 51.00 31.45 1 40.89 -4.6Etr MLP In MLPQ .08p ... ... 51.75 25.63 22 34.16 -9.4EtrAlerTRt 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 18.5 ...q 20.30 13.65 0 15.59 -4.4EtrMtgReit MRRL 1.70e ... ...q 19.46 11.51 2 15.36 -13.3EtrSCHiDv SMHD 3.06e 16.2 ...q 21.90 14.27 84 18.92 -3.6Euronav n EURN 2.41e ... ...dd 9.65 6.90 1184 9.20 -.5EuroEqFd EEA .17e 1.8 ...q 10.88 9.11 18 9.65 -2.2EvansBc EVBN .92f 2.0 18 47.98 37.80 14 45.70 +9.1sEvercore EVR 2.00f 1.8 26 111.85 69.55 434 110.80 +23.1EverestRe RE 5.20f 2.3 25 277.17 208.81 148 227.34 +2.7Evergy EVRG 1.60 3.1 23 57.44 47.06 2059 52.18 -1.2EveriHldgs EVRI ... ... ...dd 8.99 6.08 456 7.86 +4.2EversrceE ES 2.02 3.8 17 66.15 52.76 2293 53.43 -15.4Evertec EVTC .40 1.8 19 22.70 12.60 342 22.45 +64.5EvolentH n EVH ... ... ...dd 27.25 10.30 913 22.90 +86.2EvolPetrol EPM .40 4.0 21 10.25 6.35 213 9.90 +44.5EvoquaWt n AQUA ... ... ...cc 25.36 18.05 1195 20.50 -13.5ExantasCap XAN .20 2.0 ...dd 11.38 8.51 187 9.81 +4.7ResCap 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 64 18.45 -5.3ExTrRobo ROBO .07e .2 ...q 46.20 34.16 286 42.38 +2.6RxVlmxWk VMAX ... ... ... 31.03 2.69 1 18.72 +52.9Ber Gl Rs n BRGL ... ... ... 28.14 24.89 0 27.37 +5.1Ber US Rs n BERN ... ... ... 29.41 24.94 28.80 +7.1ExTTactUS HTUS ... ... ...q 29.30 24.04 0 27.57 +1.6ETF IndExp TETF ... ... ... 21.64 16.10 3 21.10 +10.8RxVlmxInF VMIN ... ... ... 46.55 2.37 56 3.28 -90.5ExTrGldE GHE ... ... ... 26.95 ExTGldSP GHS 1.33e 4.0 ... 36.05 28.94 0 33.61 +2.9ETEMeCmc EMQQ .02p ... ...q 43.50 31.39 69 39.04 +2.6Exelon EXC 1.38f 3.4 11 42.67 35.37 5275 40.52 +2.8Express EXPR ... ... 32 11.34 5.28 2653 9.85 -3.0ExtendStay STAY .88f 4.2 44 22.33 16.27 1898 21.19 +11.5Exterran n EXTN ... ... ...cc 33.69 23.29 120 27.47 -12.6ExtraSpce EXR 3.44f 3.5 23 99.56 73.70 1242 96.96 +10.9ExxonMbl XOM 3.28f 4.0 17 89.30 72.16 11590 81.51 -2.5F -FB Finl n FBK .06p ... 17 45.43 32.84 202 40.86 -2.7FBL Fn FFG 1.84 2.3 19 83.65 59.75 18 80.95 +16.2FCB Fin FCB ... ... 23 62.95 39.90 345 61.05 +20.2FGL Hldg n FG ... ... ... 11.94 8.20 872 8.73 -13.3FGL Hld wt FG/WS ... ... ... 2.50 .97 1.48 -2.0FMC Corp FMC .66 .7 17 98.70 71.43 1257 89.92 -5.0FNBCp PA FNB .48 3.5 14 14.92 12.02 3137 13.83 +.1FNB FL pfE FNBpE ... ... ... 31.65 27.64 2 28.61 -2.2 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 Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Thursday, June 14, 2018

PAGE 38

FTFQAntiB BTAL ... ... ...q 20.69 18.31 0 19.25 -.2FTFQMom MOM ... ... ...q 26.26 22.36 1 25.72 +7.0FTFQuSize SIZ ... ... ...q 21.94 19.25 19.98 FTFQValu CHEP ... ... ...q 27.13 23.73 24.23 -7.1FTFQHgDiv DIVA 1.08e 2.8 ...q 25.68 23.17 1 23.92 -3.7FqfOAsiaDv OASI .43e ... ...q 32.18 27.53 1 29.37 -2.1FqfOEurDiv OEUR .15e ... ...q 26.90 23.65 5 24.28 -4.7FQFO USDv OUSA .20e ... ... 33.39 28.98 39 31.15 -2.4FS Invest FSIC .76 9.7 9 9.31 6.95 937 7.80 +6.1FTE Net n FTNW ... ... ... 26.25 14.10 41 22.98 +39.3FTI Cnslt FCN ... ... 27 65.14 31.65 221 62.49 +45.5FTS Intl n FTSI ... ... ... 22.60 15.35 528 16.50 -15.9Fabrinet FN ... ... 13 47.02 24.02 205 36.81 +28.3FactsetR FDS 2.56 1.2 27 217.36 155.09 380 212.00 +10.0FairIsaac FICO .08 ... 50 200.00 131.52 201 197.47 +28.9FairmSant FMSA ... ... 35 6.39 2.47 5.63 +7.6FangHldg SFUN .20e 4.3 ...dd 5.69 3.01 1712 4.64 -16.8FarPtAc un FPAC/U ... ... ... 10.19 10.15 156 10.18 +.2Farmland FPI .51 5.7 81 9.68 7.15 173 8.88 +2.3Farmln pfB FPIpB 1.50 6.0 ... 27.96 24.60 25 25.15 -2.4FedExCp FDX 2.60f 1.0 16 274.66 203.13 1147 262.92 +5.4FedAgric AGM 2.32 2.5 ... 95.97 62.72 52 91.19 +16.6FdAgricA AGM/A 2.32 2.8 25 87.20 61.00 0 83.58 +14.9FAgMt pfA AGMpA 1.47 5.8 ... 26.88 24.75 1 25.46 +1.3FAgMt pfB AGMpB 1.72 6.6 ... 28.80 25.52 6 26.05 -1.1FAgMt pfC AGMpC 1.50 5.6 ... 31.25 25.68 26.98 -3.0FedRlty FRT 4.00 3.3 21 135.59 106.41 286 120.00 -9.6FedRlt pfC FRTpC 1.25 5.3 ... 25.48 21.32 47 23.50 -6.6FedSignl FSS .28 1.2 29 25.00 16.28 186 23.70 +18.0FedInvst FII 1.08f 4.5 8 36.76 23.73 1072 23.90 -33.8FedPMu FMN .88 6.6 ...q 15.07 13.19 11 13.40 -4.6sFerrari n RACE ... ... ... 141.56 84.38 702 143.96 +37.3Ferrellgs FGP .40 11.9 ...dd 5.75 2.87 267 3.37 -21.3Ferro FOE ... ... 17 25.50 17.37 444 21.59 -8.5FiatChrys FCAU ... ... ... 24.95 10.53 5186 20.98 +17.6FibriaCelu FBR .09e .5 ... 22.05 9.56 1129 19.30 +31.3tFidCorpBd FCOR 1.58 3.3 ...q 51.30 48.07 18 48.22 -5.3FidLtdTm FLTB .98 2.0 ...q 50.75 49.21 22 49.35 -1.5FidTotBd FBND 1.20e 2.5 ...q 50.80 48.42 116 48.69 -3.1sFidCnsDis FDIS .40e .9 ...q 43.63 34.66 81 43.56 +11.3FidCnsStpl FSTA .87e 2.8 ... 35.47 29.50 34 31.00 -9.7FidEnergy FENY .53e 2.5 ...q 22.21 17.01 187 21.26 +6.0FidFinan FNCL .60e 1.5 ...q 43.90 34.85 180 41.05 +.7FidHlthCre FHLC .70e 1.7 ...q 44.44 37.13 109 42.11 +5.3FidIndls FIDU .56e 1.4 ...q 41.28 34.01 68 39.00 +.8Fid Val n FVAL ... ... ... 35.18 28.99 9 33.60 +2.2Fid Qual n FQAL ... ... ... 34.02 28.40 9 33.15 +4.3sFidInfoTch FTEC .42e .7 ...q 57.71 42.32 418 57.35 +14.8Fid Moment FDMO ... ... ... 34.23 27.70 34 34.06 +8.9Fid LowVol FDLO ... ... ... 32.45 27.57 17 31.66 +3.5Fid RisR n FDRR ... ... ... 32.71 27.94 67 31.34 +2.3Fid CoreD n FDVV ... ... ... 30.41 26.24 53 29.66 +3.4FidMsciRE FREL .86e 3.6 ...q 25.36 21.73 129 23.85 -3.5FidUtils FUTY 1.21e 3.7 ...q 37.01 30.99 56 32.39 -6.1FidTelecm FCOM .76e 2.7 ...q 33.40 27.59 48 28.37 -8.2FidelMatls FMAT .53e 1.5 ...q 37.11 30.49 74 34.98 -.1FidlNatFn FNF 1.20f 3.1 15 42.52 31.50 1977 38.15 -2.8sFidNatInfo FIS 1.28 1.2 20 107.20 83.99 1272 107.10 +13.8FidClayOp FMO 1.72f 14.4 ...q 15.43 10.27 170 11.96 -9.0Fieldpt wt FPP/WS ... ... ... .16 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.44 25.00 25.15 58.com WUBA ... ... 94 89.90 41.25 1161 79.84 +11.6FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9FstAFin n FAF 1.52 2.9 21 62.71 43.92 585 52.03 -7.2FtBcp 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 1328 7.83 +53.5FstCash FCFS .88f 1.0 35 95.40 55.30 634 92.55 +37.2FstCwlth FCF .36f 2.3 22 16.40 12.07 458 15.97 +11.5sFstData n FDC ... ... 11 21.39 14.73 13143 21.50 +28.7FstHorizon FHN .48 2.5 16 20.86 15.84 3961 19.08 -4.6FstHrz pfA FHNpA 1.55 6.1 ... 26.06 24.77 8 25.41 +.8FstInRT FR .87 2.6 22 33.75 27.61 768 32.98 +4.8FMajSilv g AG ... ... ...dd 8.52 4.93 3158 7.77 +15.3FstRepBk FRC .72 .7 ... 105.52 84.56 1123 100.02 +15.4FstRep pfB FRCpB 1.55 6.0 ... 25.63 FstRep pfD FRCpD 1.38 5.3 ... 26.36 24.16 10 25.73 +.8FstRep pfE FRCpE 1.75 6.7 ... 27.45 25.75 18 26.06 -.3FstRep pfF FRCpF 1.43 5.5 ... 27.00 24.65 1 25.68 -.4FtRepB pfH FRCpH 1.28 5.1 ... 25.97 23.30 18 25.10 -1.2FtRpBk pfG FRCpG ... ... ... 27.05 24.09 11 25.25 -2.3FtTr 22 n FIV ... ... ... 10.10 9.02 89 9.35 +2.4tFtTrGlob FAM .90 8.9 ...q 12.15 10.15 54 10.11 -12.7sFT MCGr FNY .15e .3 ...q 44.92 33.90 44 44.72 +14.1FT MCVal FNK .40e 1.1 ...q 37.68 32.17 1 36.60 +.9FT Austrla FAUS .80e 2.4 ...q 34.27 30.33 33.32 -2.0sFT SCGr FYC .04e .1 ...q 49.59 36.99 40 49.39 +16.2FT SCVal FYT .26e .7 ...q 39.24 32.07 1 38.72 +5.1FT MegaCp FMK .44e 1.2 ...q 36.82 29.68 0 35.68 +6.5FTEurSelDv FDD 1.09e 7.9 ...q 14.79 12.90 232 13.81 +.6FTDJMic FDM .49e 1.0 ...q 51.98 41.86 4 51.48 +8.5FT DynEq FDEU 1.45 8.7 ...q 20.20 16.44 53 16.72 -10.6FtTEqCom ERM ... ... ... 23.64 20.17 1 22.49 +.6FtT EqTact TERM ... ... ... 23.62 19.41 20 22.60 +1.1FT PfdSec FPE 1.02e 5.3 ...q 20.25 19.07 727 19.28 -3.6FT HeitGl PRME ... ... ... 20.81 17.96 20.12 +.9FT EM Sl n RNEM ... ... ... 59.26 51.56 0 51.95 -4.7FT LgShEq FTLS .16e .4 ...q 41.72 35.71 18 39.70 +1.0FT PfInc n FPEI ... ... ... 21.03 19.11 104 19.18 -4.8FT VolIn n HDMV ... ... ... 36.34 32.75 3 34.33 FT VolD n HUSV ... ... ... 23.72 21.53 29 22.93 -.2FTEgyInco FEN 2.32 10.1 ...q 28.00 21.34 47 23.03 -13.1FTEnInfra FIF 1.32a 8.2 ...q 19.23 14.57 33 16.01 -10.2FtTrEnEq FFA .96 6.0 ...q 16.67 14.00 36 16.08 -.7FTArcaBio FBT ... ... ...q 147.10 109.00 36 143.74 +15.4sFTDJInet FDN ... ... ...q 140.62 93.47 997 140.74 +28.1FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.0 ...q 24.67 18.65 93 22.95 +.7FT ConDis FXD .30e .7 ...q 45.57 35.88 90 43.14 +2.5FT ConStap FXG .75e 1.6 ...q 51.57 44.32 43 46.56 -4.3FT Engy FXN .33e 2.0 ...q 17.62 12.25 227 16.83 +8.7FT Fincl FXO .65e 2.0 ...q 32.92 28.10 72 32.25 +3.0sFT HlthCr FXH ... ... ...q 76.92 63.96 31 76.62 +9.8FT IndPrd FXR .16e .4 ...q 42.74 34.52 72 40.87 +.7FT Matls FXZ .37e .8 ...q 46.43 37.58 32 43.99 +.3FT Tech FXL .13e .2 ...q 59.90 43.15 159 59.19 +15.3FT Utils FXU .67e 2.7 ...q 28.51 23.46 26 25.10 -3.5FTDJGlDiv FGD 1.42e 5.5 ...q 28.07 24.61 65 25.83 -1.9FT GlbRE FFR .75e 1.7 ... 47.43 41.42 1 45.42 -.1FT NAEngy EMLP .93e 4.1 ...q 25.51 21.43 377 22.75 -7.4FT HiLgSh FSD 1.20 8.1 ...q 17.45 14.63 58 14.77 -10.1FT USIPO FPX .32e .4 ...q 74.54 58.86 45 73.78 +8.1FTChnd FNI .19e .5 ...q 43.90 34.59 11 41.20 +4.0FT Dow30 n EDOW ... ... ... 23.50 19.61 12 22.54 +1.9FT EngCn FLM .58e 1.0 ...q 63.91 52.97 2 57.94 -2.7FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2FT Wtr FIW .21e .4 ...q 50.09 41.72 9 48.90 +.4FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 9.0 ...q 25.10 21.49 160 21.58 -11.4FT LCCore FEX .58e .9 ...q 62.82 52.42 50 61.13 +4.4sFT LCGr FTC .24e .3 ...q 68.76 54.23 24 68.61 +12.1FT LCVal FTA .82e 1.5 ...q 57.69 49.07 168 53.46 -2.1FT MLP&E FEI 1.42 11.0 ...q 16.50 11.68 131 12.89 -17.0sFT MCCore FNX .51e .7 ...q 70.62 57.71 52 70.17 +6.8FTMstrDv FDL .79e 2.7 ...q 31.14 27.37 110 28.77 -4.4FTFutStrt FMF ... ... ... 51.53 37.80 3 47.90 +.6FstTrMtg FMY 1.02 7.6 ...q 14.48 13.32 0 13.44 -5.6sFT MultCG FAD .20e .3 ...q 74.49 57.62 13 74.23 +13.1FT MultCV FAB .45e .8 ...q 59.34 50.58 4 56.94 -.1FT MLPEn FPL 1.26 12.3 ...q 13.49 9.57 130 10.28 -13.4FT REIT FRI .39e 1.7 ...q 24.11 20.20 7 22.59 -3.0FT SCCore FYX .38e .6 ...q 67.40 53.07 36 66.87 +9.3FTSpecFin FGB .70 11.4 ...q 7.57 5.65 33 6.13 -.2FTStrHi2 FHY 1.32 11.1 ...q 13.90 11.86 17 11.91 -6.9FTrVL100 FVL .05e .2 ...q 25.04 20.82 5 24.27 +3.8FTrVLDv FVD .57e 1.9 ...q 31.85 28.82 332 30.38 -1.6tFT EmOp FEO 1.40 9.8 ...q 17.42 14.30 15 14.30 -12.4FTrSenFlt FCT .72 5.6 ...q 13.53 12.62 44 12.85 +.1FirstEngy FE 1.44 4.3 7 35.56 28.72 4763 33.63 +9.8Fitbit n FIT ... ... ...dd 7.79 4.51 18346 7.39 +29.4500.com WBAI ... ... 65 23.22 9.05 507 14.89 +47.3tFvPntHld n FPH ... ... ... 15.45 10.97 388 11.01 -21.9FlagstarB FBC ... ... 29 40.06 29.61 910 35.55 -5.0F&C DynPf DFP 1.92 8.2 ...q 28.36 22.78 39 23.39 -12.3FlrtyPfdInc PFD 1.08 8.0 ...q 16.34 13.19 20 13.50 -9.9FlrtyPfdOp PFO .88 8.2 ...q 13.00 10.65 25 10.71 -9.3FlrtyPfdSc FFC 1.63 8.7 ...q 22.44 18.28 99 18.78 -8.2FlrtyTotR FLC 1.63 8.4 ...q 22.51 19.07 37 19.43 -10.1Flanign BDL .25f 1.0 14 30.95 20.20 0 25.45 +7.9Fleetcor FLT ... ... 26 213.74 138.43 650 207.66 +7.9FlexUSTilt TILT 1.74e 1.5 ...q 118.93 100.11 5 116.44 +4.1FlxEmgTilt TLTE 1.26e 2.2 ...q 65.59 52.45 27 57.82 -3.2FlxUpstNR GUNR .67e 1.9 ...q 35.54 28.03 249 35.00 +5.1Flx3yrTips TDTT .39e 1.6 ...q 24.71 24.06 223 24.15 -.8Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.27 81 24.45 -2.0FlxCoreSl n BNDC ... ... ... 28.51 24.00 24.00 -4.2FlexEMTilt TLEH ... ... ...q 33.14 28.04 1 30.67 -.6FlxDMTilt TLDH ... ... ...q 30.34 26.89 10 28.89 -1.0FlxGlbQRE GQRE 1.33e 2.1 ...q 64.31 57.24 5 62.97 +.3FlxGblInfr NFRA .95e 2.1 ...q 49.99 44.91 35 46.20 -5.2FlxDevTilt TLTD 1.88e 2.8 ...q 73.71 62.28 27 68.14 -1.5FlxIntDvDf IQDE 1.15e 4.7 ...q 27.04 23.83 11 24.25 -4.9FlxIntDvDy IQDY 1.02e 3.7 ...q 30.65 26.05 2 27.62 -3.4FlxIntlDiv IQDF 1.01e 3.9 ...q 28.63 24.85 102 25.58 -4.5FlxQDvDef QDEF 1.19e 2.6 ...q 46.52 40.00 7 45.44 +3.0FlxQDvDyn QDYN 1.22e 2.7 ...q 47.20 39.37 1 44.97 +1.7FlxQualDv QDF 1.22e 2.6 ...q 47.95 40.47 110 46.34 +2.9FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 2 75.34 -.2FlexSolu FSI ... ... ...dd 2.10 1.33 3 1.65 -9.3Flor&Dec n FND ... ... 57 58.28 32.72 732 54.96 +12.9Flotek FTK ... ... ...dd 9.53 3.05 588 3.42 -26.6FlowrsFds FLO .72f 3.5 22 22.82 16.80 2255 20.37 +5.5Flowserve FLS .76 1.8 ...cc 48.10 37.51 803 41.57 -1.3TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.7 36 62.09 37.04 1316 49.44 -4.3FlyLeasing FLY 1.00 7.1 12 14.97 11.54 183 14.08 +9.1FEMSA FMX .74e .9 ... 103.82 80.86 482 84.34 -10.2FootLockr FL 1.38 2.4 23 59.40 28.42 2530 57.22 +22.1FordM F .60a 5.0 6 13.48 10.14 27253 12.02 -3.8ForestCA FCE/A .72 3.6 16 26.30 19.24 1127 20.00 -17.0Forestar FOR ... ... 14 26.39 15.35 145 22.70 +3.2ForsightEn FELP .13 ... ...dd 5.00 3.28 2 4.00 -8.5Fortis n FTS 1.70 5.4 ... 38.24 30.94 191 31.32 -14.6Fortive n FTV .28 .4 ... 80.31 62.05 1154 78.09 +7.9FortTrInf n FTAI 1.32 7.4 ...dd 20.13 15.45 188 17.91 -10.1FortunaSlv FSM ... ... 23 6.08 4.03 1838 5.54 +6.1FBHmSec FBHS .80 1.4 19 73.62 53.56 2294 56.24 -17.8ForumEn FET ... ... ...dd 17.95 10.05 978 12.35 -20.6FoundBld n FBM ... ... ... 16.40 11.03 52 15.56 +5.2FourCorP s FCPT 1.10 4.8 18 26.96 21.28 257 22.80 -11.3FourSeEd n FEDU 3.32 55.8 10 10.45 5.67 74 5.95 -33.9FrancoN g FNV .96f 1.4 67 86.06 66.19 362 70.10 -12.3FrankCov FC ... ... ...dd 31.20 17.35 17 28.90 +39.3FrankFn n FSB .40p ... 19 42.20 30.30 337 38.35 +12.5FrankLibInt FLQH ... ... ... 28.16 23.58 3 25.43 +.4FrankLibEm FLQE ... ... ... 35.59 29.67 9 31.57 -4.5FrankLibGl FLQD ... ... ... 30.47 27.37 1 27.94 -4.0FrankLbGlE FLQG ... ... ... 32.51 27.68 0 30.82 +.8FrnL LoV n FLLV ... ... ... 32.50 28.32 31.32 +3.4 FrnkLInvGr FLCO ... ... ... 24.89 23.51 23.54 -5.0FrnL IntO n FLIO ... ... ... 31.52 26.84 28.82 -2.0FrkL US Eq FLQL ... ... ... 30.33 25.55 0 30.04 +3.9FrankL 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 0 29.20 +4.3FrankRes BEN .92 2.8 11 47.65 31.67 5074 33.35 -23.0FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.6 10 11.45 7.08 329 7.83 -27.1FrkLtdDur FTF .74 6.8 ...q 12.13 10.85 49 10.94 -7.5FrkUnv FT .47 7.2 ...q 7.36 6.55 59 6.59 -8.1FranksIntl FI .30 3.9 ... 9.15 4.93 1434 7.75 +16.5FrptMcM FCX .20 1.1 12 20.25 11.12 9607 17.81 -6.1FresenMd FMS .51e 1.0 ... 57.94 44.88 99 51.32 -2.3FDelMnt FDP .60 1.4 19 52.64 43.02 139 43.83 -8.1FriedmInd FRD .12f 1.9 ...dd 6.79 5.15 1 6.43 +13.2Frontlne rs FRO .60e ... ...dd 6.50 3.79 385 5.70 +24.2FullerHB FUL .62f 1.1 27 58.74 46.62 347 55.52 +3.1FutureFuel FF .24a 1.7 17 16.22 11.32 46 13.96 -.9G -GAMCO s GBL .10f .4 ... 32.60 23.97 16 25.56 -13.8GATX GATX 1.76f 2.5 13 76.26 56.00 210 71.24 +14.6GATX 66 GMTA ... ... ... 27.00 22.81 15 26.02 -1.0GCP ApT n GCP ... ... 29 34.79 27.25 448 31.55 -1.1GDL Fund GDL .64 6.8 ...q 10.32 9.13 7 9.35 -3.9GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5GGP Inc GGP .88 4.2 31 24.37 18.83 10299 20.74 -11.3GGP Inc pfA GGPpA 1.59 6.6 ... 25.72 23.80 46 24.18 -4.2GMAC CpT ALLYpA 2.03 7.8 ... 26.90 25.46 44 26.07 +.5GMS Inc n GMS ... ... 15 39.98 27.21 399 29.79 -20.9GNC GNC .80 19.8 4 10.95 2.90 5584 4.05 +9.8GP Strat GPX ... ... 26 31.25 19.00 20 19.60 -15.5GTT Comm GTT ... ... ...dd 62.32 28.30 425 49.70 +5.9GabCvInc GCV .48 7.4 ...q 6.68 4.91 25 6.53 +10.7GabCv pfB GCVpB 1.50 5.8 ... 27.14 25.53 1 26.04 -1.7GabDvInc GDV 1.32 5.7 ...q 24.97 21.10 128 23.19 -.9GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 4 25.63 -2.0GabDiv pfD GDVpD 1.50 5.8 ... 27.40 25.36 3 25.90 -1.7GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 7 25.30 -.2GabelliET GAB .60 9.3 ...q 6.65 5.87 544 6.47 +4.5GabllE pfD GABpD 1.47 5.7 ... 26.75 25.27 3 25.59 -2.0GabllE pfG GABpG 1.25 5.1 ... 25.25 23.45 24.70 Gabeli pfJ GABpJ ... ... ... 26.72 24.42 3 25.44 -.4GabEq pfH GABpH 1.25 5.0 ... 25.34 22.50 2 24.90 -.9GabGSmM GGZ ... ... ... 13.61 11.73 39 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 6 18.41 -13.6GabGUtil pf GLUpA 3.00 6.0 ... 53.64 47.33 50.37 +.3GabGoAn n GGO ... ... ... 24.74 16.18 4 21.74 +20.5GabGo pfA GGOpA ... ... ... 44.90 42.00 1 42.00 -2.3GabHlthW GRX .52 5.2 ...q 10.97 9.12 38 10.07 -2.4GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.6 ... 26.91 25.02 1 25.57 -.9GabHlt pfB GRXpB 1.47 5.6 ... 27.44 25.49 0 26.18 -.6GabMultT GGT .88e 9.0 ...q 10.09 8.42 101 9.77 +6.2GabMT pfB GGTpB 1.50 5.8 ... 27.18 25.26 25.77 -1.9GabMul pfE GGTpE ... ... ... 25.30 22.97 6 24.00 -4.4GabUtil GUT .60 10.3 ...q 7.20 5.68 215 5.85 -17.6GabUt pfA GUTpA 1.41 5.5 ... 26.50 24.89 25.71 +.4GabUtil pfC GUTpC ... ... ... 26.19 24.54 6 25.21 -.9Gasa rs GFA ... ... ... 12.99 5.53 9 6.61 -47.6Gain Cap GCAP .24 2.9 13 13.26 5.66 227 8.21 -17.9Gallaghr AJG 1.64 2.5 25 72.77 56.20 943 66.16 +4.6GamGldNR GGN .84 16.3 ...q 5.77 4.80 426 5.15 -1.2GamGld pfB GGNpB 1.25 5.4 ... 25.30 22.50 6 23.17 -6.7GamNRG&I GNT .84 13.1 ...q 7.23 6.00 56 6.40 -4.6GamNR pfA GNTpA 1.30 5.5 ... 26.27 22.77 3 23.74 -5.1GameStop GME 1.52 11.4 ...dd 22.37 12.20 8823 13.33 -25.7Gannett n GCI .64 6.2 ...cc 12.38 7.94 1260 10.35 -10.7Gap GPS .97 3.0 16 35.68 21.02 5025 32.23 -4.7GardDnv n GDI ... ... ... 38.00 19.91 1665 29.39 -13.4Gartner IT ... ... 42 142.16 111.57 337 137.50 +11.7GasLogPt GLOP 2.09f 8.7 11 25.55 21.80 63 24.00 -3.0GasLPt pfA GLOPpA ... ... ... 27.24 25.06 11 26.35 +1.0GasLog GLOG .56 3.2 35 22.55 13.65 205 17.35 -22.0GasLog pfA GLOGpA 2.19 8.1 ... 27.63 25.48 4 27.03 +1.6GastarExp GST ... ... ...dd 1.39 .38 2558 .55 -47.6Gastar pfA GSTpA 2.16 18.8 ... 19.10 6.40 20 11.50 -35.8Gastar pfB GSTpB 2.69 19.4 ... 22.50 8.46 6 13.90 -26.4GatesInd n GTES ... ... 28 18.72 14.60 310 15.65 -13.4GazitGlobe GZT .37e 3.9 ... 11.00 9.01 14 9.55 -9.3GeeGroup JOB ... ... ...dd 5.62 2.00 4 2.35 -15.5GencoSh rs GNK ... ... ...dd 20.07 8.47 226 18.28 +37.2Generac GNRC ... ... 19 53.78 35.18 302 51.28 +3.6GAInv GAM 1.15e 1.0 ...q 36.59 32.20 20 35.29 +2.6GAInv pfB GAMpB 1.49 5.8 ... 27.11 25.55 9 25.68 -3.4GenDynam GD 3.72 1.9 21 230.00 191.00 2008 199.82 -1.8GenElec GE .48 3.5 ...dd 29.00 12.73 35185 13.89 -20.5GECap5-53 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 5782 44.62 -24.7GenMoly GMO ... ... ...dd .51 .28 58 .43 +29.2GenMotors GM 1.52 3.4 ...dd 46.76 33.86 11233 44.45 +8.4GMot wtB GM/WSB ... ... ... 28.76 16.21 25.44 +8.7Gensco GCO ... ... ...dd 45.90 20.90 288 40.50 +24.6GenesWyo GWR ... ... 26 84.40 63.70 412 78.55 -.2GenesisEn GEL 2.88f 12.5 56 32.59 18.42 346 23.12 +3.4GenesisHlt GEN .24 10.0 ...dd 2.50 .60 1051 2.40 +214.5GenieEn n GNE .30 5.8 ... 7.91 3.82 64 5.21 +19.5GenieE pfA GNEpA .64 8.7 ... 7.94 6.85 4 7.30 -.5Genpact G .30 ... 20 34.79 26.95 1078 30.75 -3.1GenuPrt GPC 2.88f 3.1 22 107.75 79.86 488 94.36 -.7Genworth GNW ... ... 3 4.92 2.66 8010 4.70 +51.1GeoGrp s GEO 1.88 7.6 15 31.04 19.05 646 24.70 +4.7sGeoPark GPRK ... ... ... 19.32 6.48 548 19.50 +96.8GaPw 77 n GPJA ... ... ... 26.14 23.01 33 24.60 -3.9Gerdau GGB .02e .5 ... 5.32 2.62 10448 3.89 +4.6GerNew GF 1.23e .4 ...q 21.49 16.53 13 19.30 -.7GettyRlty GTY 1.28 4.9 14 29.89 22.68 133 26.31 -3.1GigCapit n GIG ... ... ... 10.22 9.60 9.88 +2.5GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45 1.5 17 34.19 27.89 376 28.92 -10.5Glatfelter GLT .52 2.8 14 23.85 15.76 150 18.31 -14.1Glaukos n GKOS ... ... ... 44.76 23.08 386 41.92 +63.4GlaxoSKln GSK 2.89e 7.0 ... 44.45 34.52 1834 41.14 +16.0GblBrCopp BRSS .24 .7 13 36.50 27.50 97 33.45 +1.1GlbMed n GMRE .20p ... ...cc 10.25 6.34 82 8.91 +8.7GlMed pfA GMREpA 1.88 7.6 ... 25.82 23.50 3 24.77 -2.2GlobNetL n GNL .94 4.9 31 22.76 15.55 452 19.19 -6.8GlNetL pfA GNLpA 1.81 7.3 ... 25.97 24.06 125 24.64 -4.0GlobPtrs GLP 1.85 10.8 ...dd 18.80 15.17 37 17.20 +3.0sGlobPay s GPN .04 ... 40 119.35 87.86 766 118.48 +18.2GlbShipLs GSL .40 31.0 ...dd 1.94 .97 67 1.29 +11.2GlbShip pfB GSLpB 2.19 8.8 ... 25.36 20.00 5 24.87 +4.0GlbXNordic GXF .83e 3.7 ...q 24.68 21.50 4 22.29 -1.8tGbXSpDvE SDEM .63e ... ...q 17.90 14.87 11 14.80 -9.1GbXUSRota SCTO .12p ... ...q 28.03 24.51 0 26.75 +1.7GblXEffic EFFE .16p ... ...q 27.69 25.00 26.47 -.6GblXPortgl PGAL .36e 2.8 ...q 13.33 11.06 17 12.87 +8.2GblXColum GXG .41e 3.8 ...q 11.51 9.33 37 10.76 +7.4GblXEmFtr EMFM .40e 1.8 ...q 26.16 21.04 2 22.26 -7.2GbXMLP&E MLPX .60 4.6 ...q 14.60 11.36 108 13.11 -3.5GblXChMat CHIM .24e 1.1 ...q 24.12 16.38 2 21.23 +1.8GblXArg ARGT .09e .3 ...q 38.46 27.40 94 30.08 -14.8GblXSDvUS DIV 1.93 7.8 ...q 25.98 23.43 47 24.71 -3.5GXSupInPf SPFF .99 8.4 ...q 12.96 11.65 44 11.81 -2.9sGblXGuru GURU .28e .9 ...q 32.11 26.64 6 32.06 +7.9GbXGreece GREK .13e 1.4 ...q 11.56 8.57 581 9.36 -8.9GblXChCon CHIQ .12e .6 ...q 19.98 14.58 75 19.54 +4.7GblX MLP MLPA .90e 9.6 ...q 11.14 8.14 344 9.42 -4.5GblXFertil SOIL .25e 2.3 ...q 11.01 9.18 7 10.74 +2.0GblXChiEn CHIE .41e 3.2 ...q 13.77 10.57 0 12.78 +12.5GblXSupDv SDIV 1.42e 6.5 ... 22.60 20.09 186 20.92 -3.9GlbXChiFn CHIX .34e 1.8 ...q 21.04 15.22 9 18.40 +2.2GbXSEAsia ASEA .42e 2.5 ...q 18.44 14.97 4 16.51 -2.9GblXPakist PAK ... ... ...q 16.73 11.16 18 11.85 -4.3GblXChiInd CHII .35e 2.3 ...q 16.58 13.50 2 15.36 +.5GblXNorway NORW .83e 5.6 ...q 14.95 11.19 181 14.81 +12.8GblXScUS n SCIU ... ... ...q 32.53 28.49 20 32.07 +3.7GblXScEu n SCID ... ... ...q 29.75 26.39 1 27.98 +.9GblXScAs n SCIX ... ... ...q 27.08 24.06 2 26.20 +1.2GblXScJp n SCIJ ... ... ... 33.72 28.85 0 31.10 -1.9GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 34 24.31 -2.3GbXNigeria NGE .31e 1.4 ...q 27.10 17.64 2 21.65 -.3GbX US Inf PAVE ... ... ... 17.80 13.80 28 16.91 +.8GblFound n BOSS ... ... ... 20.72 15.50 3 19.92 +15.0GlbXCop rs COPX .43e 1.6 ...q 29.34 19.28 16 26.84 -1.9GlbXSilv rs SIL ... ... ...q 36.36 28.21 72 30.26 -7.3GlbXLith rs LIT ... ... ...q 41.21 28.71 209 34.02 -12.2GbX Gold rs GOEX ... ... ...q 25.21 20.08 5 22.88 -1.9GbXUran rs URA ... ... ...q 16.36 11.81 182 14.10 -6.3GlblScape GSB .06 1.6 21 5.51 3.27 20 3.86 +8.6tGlobalstar GSAT ... ... ...dd 2.30 .47 5110 .48 -63.4sGlobantSA GLOB ... ... 56 55.74 34.82 335 54.67 +17.7GlobusMed GMED ... ... 47 57.55 27.79 855 55.82 +35.8Glowpoint GLOW ... ... ...dd .65 .15 177 .19 -47.2GoDaddy n GDDY ... ... ...cc 74.71 40.78 1580 72.97 +45.1GolLinhs s GOL ... ... ... 14.48 4.40 799 6.71 -23.4GoldFLtd GFI .02e .5 ... 4.70 3.33 3505 3.73 -13.3GoldResrc GORO .02 .3 77 6.44 3.37 666 6.16 +40.0GoldStdV g GSV ... ... ... 2.01 1.16 1758 1.27 -27.4Goldcrp g GG .24 1.7 19 15.55 11.64 5725 14.19 +11.1GoldenMin AUMN ... ... ... .65 .36 141 .38 -11.1GoldStr g GSS ... ... 6 .92 .56 544 .70 -21.7GldFld GV ... ... 11 6.38 3.60 136 4.25 -13.3GoldS pfJ GSpJ 1.38 5.2 ... 28.35 25.43 48 26.40 -.4GS BDC n GSBD 1.80 8.8 11 23.25 18.78 56 20.41 -8.0GS ActbtInt GSIE ... ... ...q 32.48 27.37 106 30.66 +2.2GS ActEM GEM ... ... ...q 39.44 30.92 145 34.99 -2.3GS ActEur GSEU .60e ... ... 33.94 29.45 4 32.00 +.9GS ActJpn GSIY ... ... ... 36.02 29.67 1 34.52 +2.6GS US LgC GSEW ... ... ... 46.27 40.58 4 44.91 +3.3GS HYBd n GHYB ... ... ... 50.32 48.05 53 48.61 -1.8GS CpBd n GIGB ... ... ... 50.44 47.73 17 47.87 -4.7GS ActLgC GSLC ... ... ...q 57.42 47.73 208 56.24 +5.4GS 0-1Yr n GBIL ... ... ... 105.09 99.91 57 100.03 +.1GS Indus n GVIP ... ... ... 57.97 47.30 10 57.04 +7.7GS SCap n GSSC ... ... ... 47.82 39.39 9 47.59 +9.9GSCI37 GSC ... ... ...q 28.00 17.55 0 26.32 +9.8GoldmanS GS 3.20f 1.4 22 275.31 214.64 3629 233.83 -8.2GoldS pfK GSpK 1.59 5.8 ... 30.09 26.86 32 27.37 -4.2GoldS pfN GSpN ... ... ... 28.34 25.95 33 26.45 -5.0GoldS pfB GSpB 1.55 6.0 ... 26.90 25.20 4 26.01 +.5GoldS pfC GSpC 1.02 4.4 ... 24.21 21.52 11 23.37 +2.7GoldS pfA GSpA .96 4.2 ... 24.46 21.25 20 22.82 +1.2GoldS pfD GSpD 1.02 4.5 ... 24.16 21.46 47 22.78 +.8GS MLPEn GER .64 10.2 ...q 7.48 5.25 314 6.30 +2.4GS MLPInc GMZ 1.38 15.3 ... 10.33 7.55 107 9.00 +.7GoodrPet n GDP ... ... ... 15.75 8.20 84 12.15 +11.4GormanR GRC .50 1.5 30 34.63 24.45 96 33.79 +8.3vjGrace GRA .96 1.3 21 77.37 58.48 1014 73.09 +4.2Graco s GGG .53 1.1 15 49.69 34.89 378 46.50 +2.8GrahamCp GHM .36 1.4 18 27.50 17.97 17 25.39 +21.3GrahamH s GHC 5.32f .9 22 625.45 536.90 26 595.30 +6.6Graingr GWW 5.44f 1.7 28 322.34 155.00 637 315.70 +33.6Grmrcy pfA GPTpA 1.78 6.9 ... 27.76 24.41 4 25.75 -4.4 GrmPrTr rs GPT 1.50 5.4 ... 31.26 21.12 2121 27.64 +3.7GranTrra g GTE ... ... ...dd 3.52 1.93 3122 3.41 +26.3GranaMon GRAM .25e 7.3 ... 5.15 2.25 3.43 +20.4GraniteC GVA .52 .9 29 68.58 46.88 252 58.11 -8.4GranitPnt n GPMT 1.52f 8.2 56 19.30 16.15 164 18.47 +4.1GraniteRE GRP/U 2.30 ... ... 42.53 36.24 0 40.89 +4.6Gran Gld n BAR ... ... ... 142.87 123.68 7 129.83 -.4GranCom n COMB ... ... ... 27.39 24.80 7 26.85 +2.6GranSP n COMG ... ... ... 32.29 24.96 1 29.96 +8.2GrphTInt n EAF ... ... ... 20.70 14.44 970 20.23 +30.5GraphPkg GPK .30 2.0 15 16.74 12.65 3691 14.71 -4.8GrayTelev GTN ... ... 7 17.80 10.70 844 11.85 -29.3GrayTvA GTN/A ... ... 15 15.30 9.50 1 10.09 -29.7GrtAjax n AJX 1.20 9.4 8 15.40 12.27 58 12.83 -7.2GrtAjx24 n AJXA ... ... ... 26.80 24.54 2 25.24 -.6GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.46 1.06 424 1.24 -3.9GrtWstBcp GWB 1.00f 2.3 17 46.03 33.27 162 44.16 +11.0sGreenDot GDOT ... ... 40 78.13 37.81 770 78.00 +29.4GreenTrH n GHG ... ... ...cc 25.10 10.75 304 21.60 +66.8GreenbCos GBX .92f 1.9 10 54.45 41.45 321 49.30 -7.5Greenhill GHL .20 .7 ...dd 28.55 13.80 327 27.90 +43.1Greif A GEF 1.68 3.0 18 65.60 47.97 338 56.01 -7.5Greif B GEF/B 2.51e 4.3 13 71.95 52.50 22 58.60 -15.5Griffon GFF .28f 1.4 21 24.50 17.45 261 19.85 -2.5Group1 GPI 1.00 1.4 10 84.47 51.62 175 71.77 +1.1sGrubHub GRUB ... ... ...cc 113.61 42.42 2370 115.98 +61.5GAeroPac PAC 2.78e 3.2 ... 119.87 82.19 81 86.68 -15.6GpoASur ASR 3.31e ... ... 229.45 153.48 34 157.06 -13.9GpoAvalAc AVAL .40 4.7 ... 9.51 7.86 194 8.59 +1.1GpFnSnMx BSMX .30e 4.1 ... 10.82 6.99 7.35 +.5GpoRadio RC ... ... ... 11.53 tGpoSimec SIM ... ... ... 11.74 8.90 27 8.84 -5.5GpSuprvi n SUPV ... ... ... 33.85 16.36 1029 16.84 -42.6GpTelevisa TV ... ... ... 27.37 14.20 1554 17.45 -6.5GuangRy GSH .63e 2.1 ... 37.43 24.43 14 29.08 -12.9Guess GES .90 4.1 ...cc 26.15 11.12 875 22.03 +30.5GuggBAB GBAB 1.66 7.7 ...q 23.29 20.97 34 21.48 -5.5Gug 27Cp n BSCR ... ... ... 20.12 19.11 19.23 -3.8Gug 25Cp n BSJP ... ... ... 25.23 23.92 24.07 -3.2GugCrdAllo GGM 2.18 9.6 ...q 23.88 21.08 19 22.68 +3.4GuggChina 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 7.72 159 8.93 +.3GugChinTc 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 18.80 126 21.67 +.4Guidewire GWRE ... ... ...dd 96.19 66.25 578 92.23 +24.2GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7GlfmrkOf n GLF ... ... ... 39.00 17.80 58 36.95 +29.7H -sHCA Hldg HCA .35p ... 16 107.11 71.18 1432 105.68 +20.3HCI Grp HCI 1.50f 3.5 ...dd 49.25 27.11 57 43.41 +45.2HCP Inc HCP 1.48 6.3 13 33.67 21.48 3277 23.52 -9.8HDFC Bk HDB .37e .4 ... 110.77 85.56 814 102.30 +.6HECO pfU HEpU 1.62 6.3 ... 28.45 25.05 0 25.85 -2.3HFF Inc HF 1.80e ... 15 51.74 32.66 212 34.19 -29.7HMG HMG ... ... ...dd 16.33 8.94 0 14.61 +16.9HNI Corp HNI 1.18f 3.0 19 43.42 31.16 166 38.83 +.7HP Inc HPQ .56f 2.4 9 24.75 17.10 7215 23.54 +12.0HRG Grp HRG ... ... ...dd 19.19 9.42 1339 12.77 -24.7HSBC HSBC 1.50e 3.0 ... 55.89 43.24 1110 49.30 -4.5HSBC prA HSBCpA 1.55 5.9 ... 26.74 25.52 70 26.30 +1.9HSBC Cap HSEA 2.03 7.7 ... 27.99 26.16 26.36 -3.6HSBC Cap2 HSEB 2.00 7.8 ... 27.59 26.05 25.68 -4.3Haemonet HAE ... ... 85 96.32 38.47 1231 91.75 +58.0HalconRes wt HK/WS ... ... ... 1.30 .30 .80 +21.2HalconRs n HK ... ... ... 9.07 3.69 2520 4.27 -43.6Hallibrtn HAL .72 1.5 ...dd 57.86 38.18 8337 47.67 -2.5sHalyrdHlt HYH ... ... 29 59.77 37.97 320 59.88 +29.7HamBchBr HBB .34 1.1 ... 41.00 20.97 57 30.33 +18.1HancFinOp BTO 1.48 3.8 ...q 41.00 31.24 35 38.76 -1.4HanJS JHS .87e 6.5 ...q 15.12 12.97 15 13.32 -10.3tHanJI JHI 1.45e 9.1 ...q 18.85 15.89 23 15.89 -9.2HanPrmDv PDT 1.08a 6.9 ...q 17.33 14.50 55 15.62 -8.8HanPfEq HPI 1.68 7.9 ...q 22.58 19.73 44 21.34 -.4HanPfd2 HPF 1.68 8.1 ...q 22.71 19.39 40 20.82 -3.1HanPfd3 HPS 1.47 8.1 ...q 19.48 16.80 70 18.02 -3.9HanTxAdv HTD 1.45 6.5 ...q 26.23 21.00 52 22.44 -9.0Hanesbds s HBI .60 2.8 11 25.73 16.38 6457 21.07 +.8HannArms HASI 1.32 7.2 33 25.28 17.33 388 18.21 -24.3HanoverIns THG 2.16 1.8 66 123.43 85.58 155 121.36 +12.3HanovIns53 THGA 1.59 6.2 ... 26.00 25.02 15 25.64 +1.2HarleyD HOG 1.48 3.3 14 56.95 39.34 3306 44.30 -12.9HarmonyG HMY .05 ... ... 2.53 1.56 9432 1.62 -13.4HarrisCorp HRS 2.28 1.5 27 170.54 108.29 445 152.24 +7.5Harsco HSC .20m .8 65 26.75 14.95 301 25.25 +35.4HarteHk rs HHS ... ... ... 12.16 7.27 23 10.94 Hrt TotR n HTRB ... ... ... 40.25 38.76 0 38.92 -2.8HrtMuOp n HMOP ... ... ... 42.46 39.53 39.66 -1.3HartfFn42 HGH 1.97 6.7 ... 32.00 28.57 35 29.57 +1.1HartfdFn HIG 1.00 1.9 18 59.20 49.67 1631 53.10 -5.7HartfFn wt HIG/WS ... ... ... 53.33 45.67 51.29 -.5Haverty HVT .72 3.3 22 27.23 17.70 72 21.50 -5.1HavertyA HVT/A .38a 1.8 16 27.10 18.00 0 21.45 -8.1HawaiiEl HE 1.24 3.8 22 38.72 31.71 395 32.73 -9.5Hc2 Hldgs HCHC 1.29 ... ...dd 7.79 4.30 184 6.26 +5.2HlthcrRlty HR 1.20 4.5 42 36.25 26.09 1132 26.64 -17.1HlthcreTr HTA 1.22 5.0 47 32.84 24.06 2920 24.57 -18.2HeclaM HL .01e .3 ...dd 5.58 3.25 2683 3.92 -1.3HeclaM pfB HLpB 3.50 6.3 ... 61.99 51.27 55.20 +4.2Heico s HEI .13 ... ... 97.32 56.47 307 93.71 Heico A s HEI/A ... ... 59 79.00 48.12 87 76.15 HelixEn HLX ... ... 2 8.70 4.87 1049 7.56 +.3HelmPayne HP 2.80f 4.3 ...dd 75.02 42.16 1127 65.43 +1.2Hemisphrx rs HEB ... ... ... .74 .28 715 .31 -11.8HennCap n HCAC ... ... ... 11.00 8.97 120 10.05 +2.6HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.04 0 10.85 +4.6Herbalif s HLF ... ... 23 56.75 30.36 758 53.20 HercHld n HRI ... ... ... 72.99 35.10 164 60.15 -3.9HercTGC HTGC 1.24 10.0 12q 13.97 11.55 1478 12.44 -5.2HercTG 24 HTGX 1.56 6.2 ... 25.82 25.01 2 25.34 -1.1HeritageIns HRTG .24 1.4 58 19.15 8.85 120 16.72 -7.2Hersha pfC HTpC 1.72 6.9 ... 26.28 23.82 1 24.86 -1.1Hersha rs HT 1.12 5.5 15 21.55 16.60 273 20.54 +18.0Hersha pfD HTpD 1.63 6.8 ... 26.49 22.61 13 24.04 -2.5Hersha pfE HTpE ... ... ... 26.40 22.66 15 24.38 -1.5Hershey HSY 2.62 2.9 20 115.82 89.10 2893 91.22 -19.6HertzGl HTZ ... ... ... 27.27 8.52 4732 18.04 -18.4Hess HES 1.00 1.7 ...dd 65.89 37.25 2822 60.49 +27.4Hess pfA HESpA ... ... ... 73.70 48.24 12 68.53 +18.4HessMidP n HESM 1.33f 6.5 20 23.34 18.32 90 20.53 +3.6HP Ent n HPE .56f 3.5 13 19.48 12.70 8438 15.79 +10.0Hexcel HXL .50 .7 25 73.42 50.50 559 70.08 +13.3Hi-Crush HCLP 1.05e 8.5 14 14.85 7.25 1117 12.30 +15.0HighPtRs HPR ... ... ...dd 7.60 2.66 1077 6.28 +22.4HighlFlR n HFRO ... ... ... 16.60 15.00 75 15.74 +1.5HighwdPrp HIW 1.85 3.8 21 53.34 41.34 633 48.11 -5.5Hill Intl HIL ... ... ...dd 6.00 4.25 118 5.75 +5.5Hill-Rom HRC .80 .9 24 94.63 71.91 418 92.00 +9.1HillenInc HI .83 1.8 23 49.35 34.65 208 46.65 +4.4HillmCT pf HLMp 2.90 9.5 ... 36.95 26.41 1 30.39 -11.5HilltopH HTH .28 1.2 12 28.32 21.47 636 23.23 -8.3HilGrVa n HGV ... ... ... 47.75 32.20 1124 38.79 -7.5Hilton HLT .60 .7 42 88.11 60.54 3604 82.73 +3.6HoeghLP HMLP 1.72 9.9 11 20.00 15.33 95 17.40 -6.7Hoegh pfA HMLPpA 2.19 8.6 ... 27.42 25.02 12 25.57 -5.0HollyEngy HEP 2.62f 9.0 14 36.05 26.09 96 29.19 -10.2HollyFront HFC 1.32 1.8 18 83.28 25.33 4659 73.05 +42.6HomeDp HD 4.12 2.1 26 207.61 144.25 5072 200.31 +5.7Honda HMC .84e 2.6 ... 37.29 27.05 284 32.40 -4.9HonwllIntl HON 2.98 2.0 67 165.13 131.42 1869 151.83 -1.0Honwll wi HON/WI ... ... ... HorMan HMN 1.14 2.6 26 47.65 33.85 84 44.40 +.7HorizGbl n HZN ... ... 32 19.26 5.13 253 6.81 -51.4HorizFn22 n HTFA ... ... ... 26.00 25.26 25.99 +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 4 www.sunnewspapers.net The Sun/Thursday, June 14, 2018

PAGE 39

HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.7 ... 52.96 46.37 9 50.90 +1.2HorGKWld KLDW ... ... ...q 35.73 30.14 4 35.16 +5.0HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 20.10 3 20.35 -4.9JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.37 19.92 2 23.20 +4.1Hormel s HRL .75 2.1 22 38.00 29.75 2525 36.11 -.8Hornbeck HOS ... ... ...dd 4.87 2.07 124 3.31 +6.4HostHotls HST 1.00a 4.7 18 22.47 17.26 5450 21.08 +6.2HoulihnL n HLI 1.08 2.2 20 52.81 34.16 486 50.03 +10.1HstnAEn HUSA ... ... ... 1.04 .22 331 .25 -25.5HovnanE HOV ... ... ...dd 3.41 1.65 1721 1.98 -40.9HHughes HHC ... ... 28 140.38 114.28 115 135.18 +3.0HuanPwr HNP 2.45e 8.4 ... 30.60 23.64 18 29.06 +16.2Hubbell HUBB 3.08 2.8 21 149.03 100.55 394 111.98 -17.3sHubSpot HUBS ... ... ...dd 133.85 63.00 472 132.65 +50.1HudBayM g HBM .02 ... 10 10.25 4.60 413 6.75 -23.3HudBay wt HBM/WS ... ... ... .70 .07 .31 HudsPacP HPP 1.00 2.8 28 36.06 28.25 643 35.20 +2.8HugotnR HGT .09e 11.7 3 1.95 .55 62 .77 -45.3sHumana HUM 2.00f .7 26 306.32 229.84 730 306.41 +23.5HuntCoFn HCFT .40m 11.7 5 4.98 2.55 56 3.39 -15.3FiveOk pfA OAKSpA 2.19 8.6 ... 26.20 23.98 25.34 +.5sHuntgUSEq HUSE 1.86e .6 ...q 41.03 37.35 9 40.93 +6.7HuntgtnEco HECO .47e .2 ...q 44.87 39.67 0 42.73 +2.5HuntgtnIng HII 2.88 1.3 21 276.69 183.42 321 220.66 -6.4Huntsmn HUN .65 2.0 12 36.09 24.21 2477 32.89 -1.2sHuya n HUYA ... ... ... 37.61 15.25 4877 38.94 +142.5Hyatt H .60 .7 39 84.89 54.38 895 82.87 +12.7HysterYale HY 1.21 1.8 17 93.90 62.62 61 66.63 -21.8I -IAMGld g IAG 1.52f 25.5 99 7.25 4.80 2668 5.95 +2.1ICICI Bk IBN .16e 1.9 ... 11.26 7.89 2236 8.52 -12.4IDT Cp IDT 1.00f 16.0 ...dd 16.48 4.87 261 6.26 -40.9IEC Elec IEC ... ... ...cc 6.70 3.42 199 6.43 +56.1ING ING .14e .9 ... 20.58 14.31 2437 15.06 -18.4ING 6.125 ISG 1.53 5.9 ... 26.37 25.20 59 25.87 +1.3ING 6.375 ISF 1.59 6.1 ... 26.14 25.40 84 26.08 +1.5ION Geo rs IO ... ... ...dd 32.45 3.20 188 24.05 +21.8iPInvVix 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 1 24.77 -1.8IQ HdgMult QAI ... ... ...q 33.13 29.31 104 30.76 +1.0IQ Hedge MCRO ... ... ...q 27.20 25.68 26.64 +.3IQ HdgLgS QLS ... ... ...q 24.53 20.86 0 22.21 +1.4IQ Ch SC n CSML ... ... ... 29.81 23.89 28 29.44 +5.0IQ HdgEv QED ... ... ...q 22.00 20.76 3 21.42 +2.5IQ HiYlVl n HYLV ... ... ... 25.58 22.89 2 24.20 -3.8IQ CorePl n AGGP ... ... ... 20.27 18.67 44 19.05 -4.5IQ CoreBd n AGGE ... ... ... 19.86 18.22 7 18.50 -5.5IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5IQ GTAA QGTA ... ... ...q 25.44 22.97 7 24.43 +.1IQ 50HJpn HFXJ ... ... ...q 23.96 19.88 7 22.46 -.5IQ 50HgEur HFXE ... ... ...q 21.45 19.05 1 20.28 -.3IQ 50HIntl HFXI ... ... ...q 22.80 20.00 64 21.76 +.5IQ RealRtn CPI ... ... ...q 27.85 27.17 12 27.79 +1.3IQUSReSC ROOF 1.43e 5.5 ...q 27.77 22.60 22 25.98 -1.3IQMrgArb MNA ... ... ...q 31.92 30.25 70 30.83 -.7IQ AustSC KROO .88e 4.4 ...q 20.49 16.23 19.82 +1.4IQ AgriSC CROP .41e 1.2 ...q 35.99 31.64 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 6 28.18 -1.3IQVIA Hldg IQV ... ... 12 110.67 87.10 4310 103.36 +5.6IRSA IRS ... ... ... 32.97 18.04 83 18.70 -36.8iShGold IAU ... ... ...q 13.11 11.61 16510 12.47 -.3iShGSCI GSG ... ... ...q 18.31 13.16 333 17.59 +8.0iSAstla EWA 1.01e 4.5 ...q 24.19 21.07 1292 22.68 -2.1iSAstria EWO .37e 1.5 ...q 27.41 20.43 807 24.12 -2.1iShBelg EWK .51e 2.5 ...q 23.00 19.33 22 20.56 -2.2iShBrazil EWZ .67e 2.0 ...q 47.85 31.28 42152 33.80 -16.4iShCanada EWC .48e 1.7 ...q 30.60 25.92 1271 29.05 -2.0iShEMU EZU .86e 2.0 ...q 47.13 40.03 5616 43.73 +.8iSFrance EWQ .58e 1.8 ...q 33.73 28.51 739 32.29 +3.4iShGerm EWG .60e 1.8 ...q 35.87 30.08 2689 32.45 -1.7iSh HK EWH .61e 2.4 ...q 26.93 23.03 9446 25.86 +1.7iSh SKor EWY .65e .9 ...q 79.07 65.76 4356 72.67 -3.0iShMexico EWW .78e 1.7 ...q 57.82 43.55 3862 44.67 -9.4iShNeth EWN .66e 2.0 ...q 34.09 28.69 366 32.24 +1.6iSPacxJpn EPP 1.66e 3.5 ...q 50.34 43.68 158 47.45 -.7iShSoAfr EZA 1.02e 1.7 ...q 76.53 54.81 542 60.38 -13.7iShSpain EWP .99e 3.1 ...q 36.38 29.62 560 31.90 -2.7iSSwedn EWD .76e 2.3 ...q 36.71 31.99 211 33.53 -1.1iShSwitz EWL .75e 2.2 ...q 37.84 33.16 307 33.91 -4.7iShFrntr100 FM .30e 1.0 ...q 36.19 28.36 134 31.51 -4.9iShGlHiY bt GHYG 2.09e 4.2 ... 51.63 48.70 9 49.42 -2.0iShxUSH bt HYXU .92e 1.7 ...q 57.19 49.78 12 52.95 -2.8tiShEMCBd bt CEMB 2.28 4.7 ...q 51.78 48.11 3 48.09 -6.0tiShEMkHY EMHY 3.98 8.6 ...q 51.12 46.16 59 46.08 -7.8iShAsiaPDv DVYA 2.29e 5.0 ...q 51.42 45.60 2 46.23 -7.7iShEmMDv DVYE 1.83e 4.4 ...q 46.11 39.59 34 41.50 -.8iShGblSilv SLVP .29e 2.7 ...q 12.00 9.34 17 10.56 -2.5iShGblEnP FILL .59e 2.5 ...q 24.50 17.81 15 23.30 +8.1iShGblAgri VEGI .55e 1.8 ...q 31.00 26.36 5 29.99 +2.1iShMsciWld URTH 1.57e 1.7 ...q 94.23 79.81 97 90.45 +2.7iShEMktSC EEMS .89e 1.7 ...q 57.36 46.23 12 51.39 -3.2tiShEMkBd LEMB .42e .9 ...q 50.78 45.23 87 45.20 -6.2iShWldMnV ACWV 1.93e 2.3 ...q 88.22 78.14 70 84.69 +.4iSEMMnVol EEMV 1.15e 1.9 ...q 65.55 54.85 182 60.99 +.4iShJpnSC SCJ 1.81e 2.2 ...q 85.34 68.50 28 81.62 +2.3iShThai THD 1.88e 2.0 ...q 103.71 76.79 177 92.61 +.1iShIsrael EIS .81e 1.5 ...q 55.29 46.67 13 53.59 +4.5iShChile ECH .71e 1.4 ...q 56.53 41.34 828 49.96 -4.2iShBRIC BKF .54e 1.2 ...q 50.94 37.00 32 44.82 +.7iShsUSA EUSA .67e 1.2 ...q 59.06 50.11 20 57.55 +3.8iShSilver SLV ... ... ...q 17.14 14.44 12225 16.08 +.6iShS&P100 OEF 1.92e 1.6 ...q 127.67 106.19 470 122.55 +3.3iShMrnLV JKF 2.46e 2.4 ...q 112.57 95.13 4 104.06 -1.4iShAcwiMV HACV ... ... ...q 29.95 27.42 29.29 -1.6siShMrnLG JKE 1.20e .7 ...q 178.02 138.04 9 177.30 +13.3iShMrnLC JKD 2.24e 1.4 ...q 167.90 145.50 35 158.82 -.1iShBrazSC EWZS .40e 3.0 ...q 18.14 12.00 15 13.31 -18.3iShIntlPfd IPFF .96e 5.4 ...q 19.76 17.18 33 17.72 -5.0iShSPTUS s ITOT ... ... ...q 65.40 54.98 605 64.03 +4.7iShSTNtMu SUB .86 .8 ...q 106.40 104.31 46 104.97 +.1iShAgcyBd AGZ 1.81 1.6 ...q 114.58 110.49 8 110.82 -2.0iShTIPS TIP 1.69e 1.5 ...q 115.26 111.04 693 111.75 -2.0iShChinaLC FXI .87e 1.8 ...q 54.00 39.32 26709 47.22 +2.3iShTransp IYT 1.70e .9 ...q 206.73 162.38 96 198.77 +3.7iShChinaSC ECNS 1.73e 3.1 ...q 56.49 44.65 2 55.80 +10.4iSCorSP500 IVV 4.38e 1.6 ...q 288.69 241.58 3091 279.92 +4.1iSMornMC JKG 2.32e 1.2 ...q 194.94 166.17 5 187.16 +.8iShUSAgBd AGG 2.65e 2.4 ...q 110.66 105.00 3627 105.57 -3.4iShEMkts EEM .59e 1.3 ...q 52.08 40.92 95553 45.90 -2.6iShiBoxIG LQD 3.87 3.4 ...q 121.85 113.72 4906 114.29 -6.0iSKokusai TOK 1.60e 2.4 ...q 69.65 59.34 1 66.83 +3.4iShCorUSTr GOVT .33 1.4 ...q 25.60 24.26 962 24.42 -2.6iSh2017Mu s IBMF .23 .8 ...q 27.26 27.16 27.20 iSGblTelcm IXP 2.31e 4.2 ...q 62.55 54.78 24 55.61 -8.1iShGblTech IXN 1.10e .6 ...q 173.28 129.32 43 171.41 +11.6iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.03 4 50.30 -4.8siSMrnMCG JKH .59e .3 ...q 225.29 180.50 5 224.81 +11.0iShIndones EIDO .35e 1.4 ...q 30.61 23.32 1244 25.41 -10.6siSSP500Gr IVW 2.03e 1.2 ...q 167.76 135.75 645 167.11 +9.4iShNYMun s NYF ... ... ...q 56.36 54.26 13 54.52 -2.3iShGblHcr s IXJ ... ... ...q 61.56 53.45 28 57.59 iShGblFin IXG 1.28e 1.9 ...q 76.01 61.18 60 67.95 -2.8iShUSAQlt QUAL 1.04e 1.2 ...q 88.63 73.62 173 85.84 +3.5iSSPGlbEn IXC 1.01e 2.7 ...q 39.50 30.34 103 37.59 +5.7iShCalMn s CMF ... ... ...q 59.75 57.68 49 58.43 -1.2iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.27 16 49.56 -3.3iShUSASize SIZE 1.26e 1.5 ...q 88.35 75.90 4 85.36 +1.8iSGblInfra IGF 1.27e 3.0 ...q 46.80 41.66 267 42.96 -5.0iShNANatR IGE .85e 2.3 ...q 38.33 30.59 194 36.85 +4.0iSh JPXNik JPXN ... ... ... 70.78 57.37 2 65.74 +1.2iShUSAVal VLUE 1.49e 1.7 ...q 89.40 73.02 210 86.35 +3.3iShLatAm ILF .60e 2.0 ...q 39.54 29.11 1742 30.37 -11.1siShUSAMo MTUM .81e .7 ...q 114.56 88.11 1425 113.87 +10.4iShMrnMCV JKI 2.72e 1.7 ...q 168.36 144.10 5 161.97 +1.6tiShPhilpns EPHE .20e .6 ...q 40.19 31.82 332 31.82 -18.0iSSP500Val IVE 2.14e 1.9 ...q 121.12 103.71 1162 112.53 -1.5iShNMuBd MUB 2.59 2.4 ...q 111.66 107.56 2808 108.66 -1.9iShUKSC bt EWUS 1.38e 3.0 ...q 46.20 37.79 45.78 +5.0iSRTop200V IWX 1.17e 2.3 ...q 55.82 48.02 18 51.83 -1.1iShIntlDev WPS 1.16e 3.0 ...q 42.27 36.34 3 39.25 -.6iShAsia50 AIA 1.02e 1.5 ...q 72.96 56.26 140 66.81 +1.2iSh20 yrT TLT 3.05 2.6 ...q 129.57 116.09 8833 119.28 -6.0siSRTop200G IWY .82e 1.0 ...q 80.20 63.67 34 79.89 +9.2iShRTop200 IWL 1.02e 1.6 ...q 66.19 55.08 6 64.26 +4.5iShIntSelDv IDV 1.51e 4.2 ...q 35.93 32.19 533 33.38 -1.2iS Eafe EFA 1.66e 2.4 ...q 75.27 64.56 20487 70.51 +.3iShGerSC bt EWGS .69e 1.0 ...q 70.42 51.54 5 66.22 +3.0iSRusMCV IWS 1.59e 1.8 ...q 92.95 81.56 424 89.36 +.2iShCrLTBd ILTB 2.54 4.3 ...q 65.21 59.00 6 59.55 -8.1siSRusMCG IWP 1.02e .8 ...q 131.78 106.68 173 131.08 +8.7iShNorC bt ENOR .58e 2.0 ...q 29.21 21.48 5 29.00 +12.4iShRusMid IWR 2.85e 1.3 ...q 220.02 188.02 168 216.36 +4.0iShMrnSC JKJ 1.78e 1.0 ...q 183.64 153.97 2 182.75 +4.9iShIreland EIRL .55e 1.1 ...q 50.12 42.90 14 49.23 +2.6iSCorSPMid IJH 1.89e .9 ...q 201.14 168.25 786 199.43 +5.1iSh10yCBd CLY 2.67 4.6 ...q 63.67 57.43 41 57.85 -8.5iShiBxHYB HYG 5.09 5.9 ...q 89.04 84.07 9959 85.92 -1.5iShFinlC bt EFNL .51e 1.2 ...q 45.01 38.26 4 43.87 +11.3siShSft IGV .12e .1 ...q 190.75 134.79 368 191.29 +23.8iShCorUS n FTY ... ... ... 51.01 43.20 37 47.66 -3.9iShDenC bt EDEN .81e 1.2 ...q 71.11 61.98 3 66.73 -1.3iShNetw IGN .25e .5 ...q 55.29 44.16 8 53.49 +10.3siShNATch IGM .73e .4 ...q 200.13 143.13 32 199.30 +18.1iShResRE REZ 2.01e 3.3 ...q 67.72 53.83 11 60.65 -2.6iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 64 25.40 +.3iShC&SRE ICF 2.97e 3.1 ...q 104.37 88.40 86 96.06 -5.2iShKLDSoc DSI 1.11e 1.1 ...q 106.16 88.58 27 103.56 +5.4iShGbl100 s IOO ... ... ...q 49.47 41.97 50 47.51 +3.5iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 38 25.44 +.2iShConsSv IYC 1.50e .8 ...q 198.53 160.53 24 196.40 +9.6iShGvCrBd GBF 2.86 2.6 ...q 115.65 109.28 1 109.90 -3.5iShIndia bt INDA .24e .7 ...q 38.21 31.67 3141 33.92 -6.0iSR1KVal IWD 2.41e 2.0 ...q 131.56 114.01 2694 123.52 -.7siSMrnSCG JKK .87e .4 ...q 203.04 156.02 4 201.90 +12.5iShPoland EPOL .42e 1.8 ...q 30.19 22.19 686 23.45 -13.4siSMCGth IJK 1.88e .8 ...q 233.01 190.88 205 231.06 +7.1iShIntGvC GVI 1.99 1.9 ...q 111.75 106.93 47 107.28 -2.3siSR1KGr IWF 1.45e 1.0 ...q 147.79 117.62 972 147.11 +9.2iSIndiaSC bt SMIN .10e .2 ...q 55.13 42.66 18 45.35 -13.7iSRus1K IWB 2.36e 1.5 ...q 159.31 133.70 767 155.10 +4.4iSR2KVal IWN 1.98e 1.5 ...q 134.80 112.01 1122 133.42 +6.1siSR2KGr IWO 1.36e .6 ...q 210.82 162.12 621 210.08 +12.5iSh10-20TB TLH 2.99 2.3 ...q 140.10 127.49 55 129.59 -4.7iShFltRtB FLOT .32 .6 ...q 51.10 50.79 1211 50.93 +.2iShR2K IWM 1.77e 1.1 ...q 167.94 134.12 19839 166.87 +9.5iShCorHiDv HDV 2.90e 3.4 ...q 94.20 82.07 203 85.78 -4.8iShChina MCHI .61e .9 ...q 76.72 54.14 4182 70.48 +5.9iSEafeMnV EFAV 2.81e 3.8 ...q 76.51 68.11 297 73.98 +1.4iSRus3K IWV 2.47e 1.5 ...q 169.20 142.43 233 165.59 +4.7iSGblMatl MXI 1.02e 1.4 ...q 75.19 58.54 20 71.44 +1.9iShUtils IDU 4.54e 3.6 ...q 142.50 119.51 153 124.64 -6.2iSUSAMinV USMV .87e 1.6 ...q 55.45 48.48 1267 53.49 +1.3iSMrnSCV JKL 2.98e 1.9 ...q 158.15 134.66 4 154.90 +1.7iShMCVal IJJ 2.16e 1.3 ...q 166.34 142.74 80 164.81 +2.9 iShGblUtil JXI 1.99e 4.2 ...q 53.07 45.15 32 47.86 -3.4iShTelecm IYZ .68e 2.5 ...q 33.69 26.34 409 27.69 -5.8siShTech IYW 1.20e .6 ...q 186.98 138.25 202 185.54 +14.0iShGblIndl EXI 1.40e 1.5 ...q 100.28 83.76 5 93.58 +.8iShGblCSt s KXI ... ... ...q 54.58 47.79 20 49.31 iShREst IYR 2.76e 3.5 ...q 83.27 71.27 10046 78.23 -3.4iSGblCnDis RXI 1.39e 1.2 ...q 119.68 97.88 8 119.20 +9.0iSh0-5Tips STIP ... ... ...q 100.84 99.16 63 99.26 -.6iShHmCnst ITB .09e .2 ...q 46.56 33.10 6127 39.43 -9.8iShInds IYJ 1.65e 1.1 ...q 158.32 129.07 274 150.60 +2.2iShAerosp ITA 1.31e .7 ...q 207.47 155.02 224 201.21 +7.0iShHltcare IYH 3.01e 1.7 ...q 193.31 163.20 46 181.58 +4.2iShFinSv IYG 1.21e .9 ...q 142.14 109.80 146 135.43 +3.8iShRegBks IAT .61e 1.2 ...q 54.74 41.83 209 52.01 +5.5iShInsur IAK .82e 1.3 ...q 69.95 59.34 12 64.51 -3.1iShFincls IYF 1.45e 1.2 ...q 126.54 105.66 186 120.73 +1.1iShBroker IAI .65e .9 ...q 70.58 51.86 45 68.61 +9.3iShUSEngy IYE 1.14e 2.7 ...q 43.75 33.70 494 41.96 +5.8iShESGSel KLD 1.14e 1.0 ...q 119.20 101.27 14 115.56 +4.0iShCrSPS s IJR ... ... ...q 85.96 66.77 2633 85.23 +11.0iShMedDev IHI 1.57e .8 ...q 206.75 160.37 66 205.26 +18.3iShConsGd IYK 2.43e 2.0 ...q 130.93 111.06 331 119.13 -6.0siShHltcPrv IHF .24e .1 ...q 179.12 139.65 119 180.02 +14.8iShCorTInt IXUS 1.28e 2.0 ...q 67.93 56.86 378 63.16 +.1iShPharm IHE 3.11e .9 ...q 166.06 139.28 8 155.15 +.5iShBasM IYM 1.42e 1.4 ...q 108.32 88.48 36 102.85 +.6iShPeru EPU .70e 1.6 ...q 44.95 32.98 24 42.45 +3.6iShCorEafe IEFA 1.56e 2.3 ...q 70.84 60.28 4323 66.63 +.8iShOilEq IEZ .86e 2.3 ...q 40.89 29.57 122 36.72 +2.2iShDJ US IYY 2.01e 1.4 ...q 143.07 120.36 16 139.53 +4.4iShO&GEx IEO 1.06e 1.4 ...q 77.84 50.49 67 73.79 +13.6iShAggrAllo AOA .98e 1.8 ...q 56.94 51.02 45 54.55 +1.2iShEurope IEV 1.12e 2.4 ...q 50.81 43.99 673 47.17 -.2iShGroAllo AOR .81e 1.8 ...q 46.77 43.07 72 45.02 +.2iSRusMic IWC 1.08e 1.0 ...q 107.48 83.45 38 106.90 +11.7iShModAllo AOM .71e 1.9 ...q 39.05 36.79 85 37.84 -.5iShMorMl bt IYLD 1.33e 5.2 ... 25.96 24.39 66 24.58 -4.8iSMsciVal EFV 1.66e 3.1 ...q 59.57 50.97 569 54.20 -1.8iSSCVal IJS 1.73e 1.0 ...q 168.51 132.50 87 166.50 +8.4iShConsAllo AOK .64e 1.9 ...q 35.27 33.55 54 34.15 -1.4iShEafeGr EFG 1.37e 1.7 ...q 85.81 72.88 160 82.51 +2.2iShB3-18xF s IBCC ... ... ...q 24.71 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.24 17 24.35 -.7iShiB3-23x s IBCE ... ... ...q 24.76 23.38 1 23.53 -3.1iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2iShBd3-23 s IBDD ... ... ...q 26.95 25.50 1 25.56 -3.4iShBd3-20 s IBDC ... ... ...q 26.38 25.81 6 25.91 -.7iStar STAR ... ... 4 12.37 9.75 638 10.70 -5.3iStar pfD STARpD 2.00 7.9 ... 26.12 24.29 25.35 -.1iStar pfG STARpG 1.91 7.6 ... 25.94 24.21 25.03 -1.9iStar pfI STARpI 1.87 7.5 ... 25.94 24.25 0 25.00 -.7ITT Inc ITT .54 1.0 18 57.62 38.29 979 55.15 +3.3iBio 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 79.59 295 86.27 -5.6IDEX IEX 1.72f 1.2 31 150.72 110.25 233 142.18 +7.7iGATE PTI ... ... ... 19.52 ITW ITW 3.12 2.1 31 179.07 135.07 2236 148.69 -10.9Imax Corp IMAX ... ... ...cc 26.70 17.58 336 21.90 -5.4ImunC wt rs IMUC/WS ... ... ... .29 .01 .04 -12.5ImunoCll rs IMUC ... ... ...dd 2.79 .17 852 .26 -19.3ImpacMtg IMH ... ... 4 16.07 7.18 19 9.98 -1.8ImpOil g IMO .57 1.7 66 33.55 25.91 331 33.01 +5.8IncOpR IOR ... ... 30 14.25 8.51 4 13.60 +22.7IndCDrillg ICD ... ... ...dd 5.48 2.72 57 3.90 -2.0IndepHld IHC .25f .7 13 39.85 19.85 18 34.85 +27.0IndepRT IRT .72a 7.2 20 10.63 8.26 599 9.98 -1.1IndiaFd IFN 1.82e 1.9 ...q 28.81 23.93 73 24.86 -4.8IndiaGCap IGC ... ... ...dd 1.63 .30 156 .56 -44.0IndoTel s TLK .67 ... ... 36.19 23.66 524 26.68 -17.2IndBach IBA .87e 1.6 ... 67.61 53.00 5 53.50 -6.6sInfosys INFY .40e 2.1 17 19.06 13.88 4759 18.82 +16.0InfrREIT n HIFR 1.00 4.8 17 23.22 17.60 215 20.68 +11.3InfuSystem INFU ... ... ...dd 3.30 1.60 8 3.10 +34.8IngerRd IR 2.12f 2.3 21 97.67 79.63 1620 91.15 +2.2Ingevity NGVT ... ... ... 84.87 53.62 301 81.83 +16.1Ingredion INGR 2.40 2.1 15 146.28 107.77 303 112.50 -19.5InnovInd n IIPR 1.00f 2.7 ... 39.75 15.72 128 36.99 +14.5InnoInd pfA IIPRpA ... ... ... 28.80 25.50 3 27.60 -1.2Innsuites IHT .01 .6 ...dd 3.70 1.23 3 1.66 -5.1Inphi IPHI ... ... 18 44.25 23.65 574 35.51 -3.0InsightS n INSI ... ... ... 21.10 18.04 17 18.28 -8.1sInsperity s NSP ... ... 32 98.35 34.88 403 97.10 +69.3InsprMed n INSP ... ... ... 36.99 22.50 178 34.57 +38.4InspMD wt NSPR.WS ... ... ... .18 .01 .05 +63.3InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... .73 .12 .16 +21.1InstlldBPd IBP ... ... 33 79.40 50.95 278 61.65 -18.8Instructre n INST ... ... ...dd 46.50 26.05 182 44.00 +32.9IntegerHl ITGR ... ... ...dd 67.91 40.01 114 64.55 +42.5Intellichk IDN ... ... ...dd 4.03 1.50 41 2.35 -8.2IntellgSys INS ... ... ...dd 8.82 3.30 4 8.00 +75.5Intelsat I ... ... ... 19.10 2.44 4962 15.81 +366.4InterXion INXN ... ... ... 67.19 43.88 606 66.30 +12.5IntcntlExc s ICE .88e 1.2 17 76.69 63.22 1776 74.87 +6.1IntCtlHtls IHG ... ... ... 69.23 49.03 96 66.39 +4.5IBM IBM 6.28f 4.3 11 171.13 139.13 2637 146.35 -4.6IntFlav IFF 2.76f 2.2 32 157.40 122.11 800 123.53 -19.1IntlGmeT n IGT .80 3.2 ... 31.00 17.32 6706 25.20 -4.9IntMktCt n IMC ... ... ... IntPap IP 1.90 3.3 19 66.94 50.00 3520 57.20 -1.3IntlSeaw n INSW ... ... ... 23.43 15.23 155 20.42 +10.6IntTower g THM ... ... ...dd .78 .29 316 .59 +38.1Interpublic IPG .84 3.6 16 26.01 18.30 3015 23.31 +15.6IntstP pfD IPLpD 1.28 5.0 ... 26.90 23.44 4 25.42 -.2inTestCorp INTT ... ... 18 10.25 5.75 29 7.15 -17.3IntPotash IPI ... ... ...dd 5.31 2.03 491 4.71 -1.1Intrexon XON ... ... ...dd 25.88 10.26 579 16.97 +47.3Inuvo INUV ... ... ...dd 1.24 .68 6 .77 -5.6sInvacare IVC .05 .3 ...dd 19.20 11.95 499 19.15 +13.6Invesco24 n IHTA ... ... ... 10.33 8.28 7 9.12 -11.5InvHiIn23 n IHIT ... ... ... 10.32 9.53 12 9.97 +1.8InvAdvMu2 VKI .78 7.4 ...q 11.93 10.33 62 10.56 -7.2Inv Bond VBF .83a 4.7 ...q 20.29 17.50 23 17.50 -12.0InvCAVal VCV .79 6.7 ...q 13.20 11.53 49 11.74 -6.7InvDynCrd VTA .90 7.7 ...q 12.10 11.33 183 11.68 -.3PSAerDef 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 10 13.57 -7.7Invsco iim IIM .84 6.0 ...q 15.47 13.64 133 14.03 -5.8Invesco IVZ 1.16 4.3 11 38.43 26.93 3326 27.26 -25.4InvMtgCap IVR 1.68f 10.5 7 18.86 15.15 1083 16.05 -10.0InvMtg pfA IVRpA 1.94 7.6 ... 25.70 24.24 4 25.36 +1.4InvMtg pfB IVRpB 1.94 7.5 ... 26.44 24.25 6 25.87 +.4InvMtg pfC IVRpC 1.88 7.7 ... 25.73 23.40 30 24.53 -1.8Invsco oia OIA .39 5.3 ...q 8.25 7.34 97 7.41 -7.4InvMuOpTr VMO .88 7.5 ...q 13.37 11.52 84 11.66 -6.0InvMuniTr VKQ .82 7.0 ...q 13.04 11.51 60 11.71 -6.4InvPAVal VPV .79 6.7 ...q 12.68 11.54 55 11.72 -3.5Invsco iqi IQI .76 6.4 ...q 13.04 11.70 92 11.82 -5.5InvSrInco VVR .31 7.2 ...q 4.60 4.26 405 4.36 -.7InvTrIG VGM .88 7.1 ...q 13.80 12.09 152 12.34 -6.4InvTrNY VTN .85 6.7 ...q 14.00 12.61 29 12.69 -7.5InvTech ITG .28 1.3 ...dd 23.96 17.63 113 21.75 +13.0InvRlEst IRET .28 4.9 4 5.93 4.05 599 5.68 +13.8InvRlE pfC IRETpC 1.66 6.7 ... 26.08 22.29 3 24.65 -5.2Invitae n NVTA ... ... ...dd 10.44 4.35 937 8.10 -10.8InvitHm n INVH .44 2.0 ... 24.30 20.25 2627 22.15 -6.0iPBetaCmd BCM ... ... ...q 32.00 25.00 0 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 6.4 30 41.52 30.78 2874 34.64 -8.2iShItaly rs EWI ... ... ...q 34.45 27.27 520 30.68 +.8iShJapan rs EWJ ... ... ...q 64.71 52.81 5162 60.70 +1.3iSMlasia rs EWM ... ... ...q 36.56 31.21 622 33.01 +.1iShSing rs EWS ... ... ...q 28.35 23.28 692 25.96 +.1iSTaiwn rs EWT ... ... ...q 39.36 34.91 6837 37.49 +3.5iSh UK rs EWU ... ... ...q 38.05 32.82 1167 36.33 +1.4tiSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.48 72 49.49 -1.5iShCmdOpT CMDT ... ... ...q 41.95 33.50 1 38.02 +2.3siShCvBd ICVT .67e ... ...q 59.69 51.90 25 59.57 +8.1iShCorEM IEMG .95e 1.7 ...q 62.70 49.43 8529 55.70 -2.1iSh 10 Cp n LLQD ... ... ... 51.31 46.49 46.75 -8.8iSh 5-10Cp n MLQD ... ... ... 49.96 47.08 1 47.35 -4.2iShColomC ICOL .43e 2.8 ...q 16.51 13.45 1 15.32 +6.1iShEnhBd n IGEB ... ... ... 50.77 47.60 1 47.79 -5.0iShDefBd n HYDB ... ... ... 51.96 49.25 0 49.60 -2.2iShFSIntSC ISCF .12p ... ...q 34.73 27.98 4 33.21 +2.3siShRs2500 n SMMD ... ... ... 46.89 38.87 2 46.69 +6.9iShFacSIntl INTF .17p ... ...q 31.21 26.10 46 29.30 +1.6iShArgGl n AGT ... ... ... 32.94 24.18 14 25.92 -14.1iShFS USA LRGF .19e ... ...q 33.93 28.54 123 33.16 +4.3iShFSUsaSC SMLF .23e ... ...q 43.11 34.88 16 42.78 +8.3iShFacSGbl ACWF .11p ... ...q 34.07 27.04 19 31.57 +3.0 iSh iBd23 n IBML ... ... ... 25.96 24.64 31 24.96 -1.0iSh IntDv n IDEV ... ... ... 62.47 53.10 9 58.61 +.2iShMgRE rs REM ... ... ...q 48.54 39.80 172 43.97 -2.7iSh0-5HYCp SHYG 2.38 5.1 ...q 48.03 45.93 337 46.85 -.6iShDvlValu IVLU ... ... ...q 28.44 23.75 9 26.34 -.3iSh 3-10yr n IMTB ... ... ... 50.70 47.14 7 47.68 -4.1iShSaudi KSA ... ... ... 31.99 24.69 55 31.00 +18.4siSh MinVl n SMMV ... ... ... 31.30 27.25 3 31.21 +6.9iShIntDevM IMTM .30p ... ...q 33.00 27.90 55 31.07 +1.8iShIntDevQ IQLT .55p ... ...q 31.40 27.21 53 29.97 +1.1iShLwCarb CRBN .94p ... ...q 125.97 106.96 7 119.85 +2.5iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.10 28.05 -1.0iShCHdEM HEEM 1.26e 1.8 ... 28.95 23.77 22 26.58 +.3iShMsciChA CNYA ... ... ... 35.68 27.15 3 30.93 -3.4iSh IntDvGr IGRO ... ... ... 62.04 53.76 2 57.08 -3.9iShMultiTc TCHF ... ... ... 42.86 34.12 1 42.78 +10.3iShMultInd INDF ... ... ... 33.67 29.24 31.81 -.3iShMultHl HCRF ... ... ... 35.18 29.11 3 33.74 +6.7iShiB20Mun IBMI .24 .9 ...q 25.44 25.18 45 25.35 iShMultMat MATF ... ... ... 36.19 30.14 33.39 -2.4iSh MultFin FNCF ... ... ... 37.85 30.16 0 35.03 -.9iShMultiEn ERGF ... ... ... 30.71 23.28 29.68 +4.8iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 9 91.74 +1.0iShCHAust HAUD 1.81p ... ...q 25.23 22.42 24.09 -1.7iSh MultCnS CNSF ... ... ... 27.25 23.37 4 24.29 -8.3iShCDivGr DGRO .65e 1.8 ...q 37.22 31.08 380 35.26 +1.4iSh MulConD CNDF ... ... ... 34.33 27.45 34.08 +8.8iSh MultUt UTLF ... ... ... 28.56 23.93 24.67 -7.4iShCHEmu HEZU .64e 1.6 ...q 31.62 28.32 329 30.96 +3.9iShGblReit REET .94e 3.7 ...q 26.68 23.40 84 25.40 -2.6iSh AdapJp DEWJ .18p ... ... 31.33 26.25 1 30.01 +.9iSh 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 36 52.34 +.6iShEurSC HEUS ... ... ...q 31.56 27.52 31.40 +4.8iShCorePac IPAC 1.06e 1.8 ...q 63.99 53.28 33 60.31 +1.1iShEurMV HEUV .98 3.9 ...q 25.74 23.44 25.13 +1.9iShIntHdCp LQDH 2.76 2.9 ...q 99.18 94.38 8 96.16 -1.2iShCHCda HEWC 1.41e 1.7 ...q 26.97 24.31 4 26.83 +1.6iShJpMinV JPMV .70e 1.0 ...q 72.41 61.22 22 70.33 +3.6iShEafeMV HEFV ... ... ...q 28.27 26.08 28.07 +1.8iShEuMinV EUMV .67e 2.6 ...q 26.69 24.16 59 25.54 +.8iShCHNk400 HJPX .19p ... ...q 32.09 26.80 30.17 -.8iShCorEur IEUR 1.18e 2.3 ...q 53.97 46.46 385 50.44 +.5iShxJMinV AXJV .84p ... ...q 38.95 32.91 2 37.20 +2.3iSh2022Mu IBMK .09e ... ...q 26.37 25.24 37 25.49 -.7iShEm exCh EMXC ... ... ... 58.49 50.03 2 51.39 -4.7iShYdOpBd BYLD .75 3.1 ...q 26.66 24.00 9 24.05 -3.8iSh2021Mu IBMJ .07e ... ...q 26.08 25.19 47 25.40 -.1iSHgxUSHY HHYX .67e ... ...q 28.14 27.08 27.76 -.5iShRussia rs ERUS ... ... ...q 39.23 27.18 313 32.99 -1.6iSCHeafe HEFA .70e 1.5 ...q 30.88 27.65 265 30.21 +1.8iShCHMex HEWW 1.41p ... ...q 21.71 18.16 18.69 -6.5iShH10yCBd CLYH .31e ... ...q 27.42 25.11 4 25.89 -2.0iShCHSpain HEWP .31p ... ...q 24.09 20.85 2 22.28 +.5iShHEmBd EMBH .30e ... ...q 27.37 25.29 5 25.39 -4.3iShCHItaly HEWI .55p ... ...q 19.17 16.12 17.54 +4.2iShShMMu MEAR .27e ... ...q 50.18 49.61 8 49.82 iSCHEafSC HSCZ .19p ... ...q 32.36 28.02 3 32.17 +3.9iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4iShCHAcxUs HAWX 1.38e 3.9 ...q 28.00 24.85 1 27.12 +.9iShGbMM rs PICK ... ... ... 37.91 25.02 22 35.60 +2.8iShCHAcwi HACW .94e 2.0 ...q 30.93 26.76 2 30.37 +3.3iShTrFRBd TFLO .07e .1 ...q 50.85 50.00 18 50.26 +.1iShCH UK HEWU .24p ... ...q 25.54 22.21 0 24.97 +2.7iSh ESG s ESGE ... ... ... 37.04 15.85 28 35.68 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 49.98 167 50.07 iShCHJpn HEWJ .74e .5 ...q 35.29 28.87 428 33.32 -.1iShCHSoK HEWY .48p ... ...q 32.01 28.50 1 29.79 -1.6iShFacEmg EMGF .13p ... ...q 53.84 41.88 40 49.92 +.9iSh iBd26 n IBDR ... ... ... 24.92 22.99 17 23.20 -5.5iSiBd12-18 s IBDH .30 1.2 ...q 25.22 25.07 69 25.09 -.2iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.94 107 24.99 -1.3iSiBd12-19 s IBDK .37e ... ...q 25.11 24.70 73 24.75 -.5iSiBd12-23 s IBDO .56e ... ...q 25.55 24.13 75 24.21 -3.4iSiBd12-22 s IBDN .55e ... ...q 25.42 24.19 135 24.24 -3.0tiSiBd12-25 s IBDQ .64e ... ...q 25.37 23.70 279 23.79 -5.0iSiBd12-24 s IBDP .63e ... ...q 25.44 23.86 61 23.92 -4.5iSiBd12-21 s IBDM .47e ... ...q 25.19 24.27 94 24.32 -1.9IsoRay ISR ... ... ...dd .65 .36 251 .46 +15.3sIsraelChm ICL .27e 5.5 ... 4.95 3.85 243 4.94 +22.3IssuerDir ISDR .20 1.0 69 20.35 11.65 1 20.07 +9.4ItauCorpb ITCB 2.48e 16.1 74 16.34 10.28 14 15.39 +14.5ItauUnibH ITUB .32e 3.0 ... 16.98 10.02 11679 10.63 -18.2IvyHiInOp IVH 1.50a 10.4 ...q 16.10 13.92 37 14.44 -4.5J -JAlexHld n JAX ... ... 33 12.80 8.70 16 11.45 +18.0JJill n JILL ... ... 7 13.05 4.17 288 8.80 +12.8JBG Smth n JBGS .90 2.4 ... 38.39 30.79 361 37.16 +7.0JMP Gp27 n JMPD ... ... ... 25.62 24.11 2 24.90 -1.5JMP Grp JMP .36 7.1 73 7.70 4.92 35 5.10 -8.9JMP Gp 23 JMPB 2.00 7.8 ... 26.00 25.10 0 25.66 +1.5JPMCh pfE JPMpE 1.58 6.0 ... 27.28 25.53 20 26.18 -3.2JPMDvsRt JPGE .96e 1.5 ...q 68.02 56.80 9 62.71 +.3JPMIntEq JPIN 1.08e 1.8 ...q 63.18 55.18 82 60.41 +.6JPMDvREm JPEM 1.31p ... ...q 64.42 51.78 20 56.85 -2.6JPM DREq JPUS .26p ... ...q 74.59 64.52 33 72.27 +2.5JPM DivInt JPIH ... ... ... 30.68 27.59 1 30.60 +2.0JPMDsfEu JPEU ... ... ... 64.34 56.44 0 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 +3.5JPM Mom n JMOM ... ... ... 27.74 24.95 27.74 +8.2JPM MinV n JMIN ... ... ... 26.62 24.93 25.48 -1.2JPM US Dv JDIV ... ... ... 26.74 24.18 26.00 -1.8JPM DivAlt JPHF ... ... ... 28.92 24.93 6 25.19 -3.7JPM FutSt n JPMF ... ... ... 25.34 24.33 7 24.37 -3.1JPM UlSh n JPST ... ... ... 51.03 48.88 179 50.13 +.1JPM SCap n JPSE ... ... ... 31.94 27.03 64 31.76 +7.0JPM GlB n JPGB ... ... ... 52.89 49.82 5 50.01 -2.3JPM Evnt n JPED ... ... ... 25.40 24.55 25.40 +.8JPM Disc n JPHY ... ... ... 52.80 49.30 9 49.92 -2.6JPM USMid JPME ... ... ... 66.84 58.25 15 65.90 +3.4JPMorgCh JPM 2.24f 2.0 16 119.33 86.61 14908 109.97 +2.8JPMCh wt JPM/WS ... ... ... 73.85 44.50 72.89 +9.7JPMCh pfA JPMpA 1.36 5.4 ... 26.06 24.52 24 25.36 JPMCh pfB JPMpB 1.68 6.4 ... 27.37 25.76 66 26.33 -2.6JPMAlerian AMJ 2.29 8.5 ...q 30.74 23.17 1089 26.92 -2.0JPMCh pfY JPMpF 1.53 5.8 ... 27.20 25.32 44 26.17 -1.8JPMCh pfG JPMpG 1.52 5.8 ... 27.38 25.30 58 26.30 -2.5JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.8 ... 27.41 24.03 75 26.61 -1.2JRJR Ntw JRJR ... ... ...dd .75 .10 .13 -29.7Jabil JBL .32 1.1 17 31.77 23.70 1400 29.58 +12.7JacobsEng JEC .60 .9 25 72.18 49.31 767 65.52 -.7JaggedPk n JAG ... ... ... 16.55 10.55 1550 12.00 -24.0JHardie s JHX .38e 2.3 78 18.79 13.55 11 16.77 -4.8Jan 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 45 49.99 -.4JanusHn n JHG 1.44f 4.5 ... 41.64 30.63 725 31.77 -17.0JpnSmCap JOF .13e 1.1 ...q 13.06 9.77 37 12.17 +3.0Jarden JAH ... ... 53 58.97 JeffrFn LUK .40 1.8 41 28.30 21.61 1851 22.56 -14.8JeldWen n JELD ... ... ...dd 42.27 26.32 592 28.77 -26.9JernignC n JCAP 1.40 7.5 11 24.89 15.90 432 18.79 -1.2Jianpu n JT ... ... ... 9.49 4.75 99 6.58 +1.5JinkoSolar JKS ... ... 22 30.50 11.48 992 12.12 -49.6JBeanTch JBT .40 .4 35 122.65 84.81 255 89.10 -19.6JHMultLgC JHML .10p ... ...q 37.14 31.32 92 36.25 +4.2JH MultMdC JHMM .08p ... ...q 36.30 30.55 46 35.80 +5.0JH MultCns JHMC .07p ... ...q 33.38 27.14 1 32.71 +6.9JH MultFin JHMF .08p ... ...q 39.70 31.54 2 37.77 +2.7JH MultHltC JHMH .05p ... ...q 34.56 29.08 1 32.93 +5.8JH MultTch JHMT .09p ... ...q 47.46 35.22 3 47.25 +15.1JH MultEn JHME ... ... ... 33.93 24.30 2 32.34 +9.0JH MultMat JHMA ... ... ... 38.20 30.54 1 35.93 JH SmCap n JHSC ... ... ... 28.27 24.27 2 27.56 +5.6JH MultDev JHMD ... ... ... 32.58 27.75 41 30.61 +.6JH MultUt JHMU ... ... ... 29.74 25.00 0 26.40 -4.0JH MulCnSt JHMS ... ... ... 28.79 24.55 24.93 -10.1JH MultInd JHMI ... ... ... 37.55 29.96 0 35.88 +2.3JH HedgEq HEQ 1.50 8.9 ...q 17.95 15.87 38 16.93 -2.8JH TxAdY HTY 1.28 14.7 ...q 9.87 8.27 15 8.72 -1.1JohnJn JNJ 3.60f 2.9 16 148.32 118.62 5690 122.63 -12.2JohnContl n JCI 1.04e 3.0 24 44.37 32.89 4841 34.92 -8.4JonesEngy JONE ... ... ...dd 2.21 .37 1213 .39 -64.2JonesLL JLL .82f .5 29 178.75 115.71 376 169.89 +14.1Jumei Intl JMEI ... ... 31 4.20 2.00 987 2.77 -5.1JnprNtwk JNPR .72 2.6 15 30.29 23.61 6804 27.92 -2.0Jupai n JP .40f 1.9 11 29.00 7.36 107 21.29 +15.1JustEngy g JE .41 ... 1 5.91 3.53 336 3.81 -11.2JustEn pfA JEpA ... ... ... 26.40 21.29 23 24.00 -3.5K -K12 LRN ... ... 59 18.79 12.72 178 16.45 +3.5KAR Auct KAR 1.40 2.6 19 56.75 40.27 1299 54.75 +8.4KB FnclGp KB ... ... ... 63.96 44.21 154 51.57 -11.9KB Home KBH .10 .4 31 38.80 20.68 3179 26.26 -17.8KBR Inc KBR .32 1.7 13 21.70 14.40 1166 18.29 -7.8KCAPFn 19 KAP 1.84 7.1 ... 26.02 25.05 1 25.94 +2.6KKR KKR 1.31e 5.5 11 24.50 17.96 3288 23.63 +12.2KKR pfA KKR.PRA ... ... ... 27.69 25.45 7 27.09 +.3KKR pf B KKRpB 1.63 6.1 ... 27.37 25.31 50 26.52 -.8KKR Inco KIO 1.50a 9.1 ...q 18.63 15.38 121 16.41 +2.2KKR RE n KREF 1.72e ... ... 22.30 18.09 72 20.20 +.9KMG Chm KMG .12 .2 19 79.35 45.65 314 78.45 +18.7KT Corp KT ... ... ... 18.82 12.70 763 14.19 -9.1Kadant KAI .88f .9 27 114.00 73.30 44 95.20 -5.2Kadmon n KDMN ... ... ... 5.86 2.05 1247 3.83 +5.8Kaman KAMN .80 1.1 35 75.08 47.66 138 72.33 +22.9KCSo pf KSUp 1.00 4.0 ... 29.24 25.22 1 25.27 -7.3KC Southn KSU 1.44f 1.3 20 114.91 99.47 711 108.85 +3.4KapStoneP KS .40 1.2 12 35.01 20.27 361 34.72 +53.0KaynAEnD KED 1.60 9.1 ...dd 19.07 14.10 13 17.56 +.8KA EngTR KYE 1.32m 14.0 ...q 11.45 8.30 111 9.46 -6.0KA MLP KYN 1.80 9.4 ...q 20.38 14.38 345 19.06 +.1KAMLP pfF KYNpF .88 3.5 ... 25.82 25.03 14 25.19 -.2KAMidsEn KMF 1.80m 13.8 ...q 15.56 11.36 71 13.08 -5.2KeanGrp n FRAC ... ... ... 19.83 12.51 1443 14.25 -25.0Kellogg K 2.16 3.3 16 72.13 56.40 1667 65.77 -3.3KelsoTch g KIQ .03f 6.3 ... .88 .24 14 .47 -9.0Kemet KEM ... ... 5 27.35 11.73 817 23.88 +58.6Kemper KMPR .96 1.2 24 82.53 36.35 235 78.30 +13.6Kemper 54 KMPA 1.84 7.0 ... 28.25 25.40 6 26.14 +.2Kennamtl KMT .80 2.1 24 52.52 32.23 368 38.11 -21.3KennWils KW .76 3.7 ...cc 21.05 15.95 913 20.65 +19.0KenonHld n KEN ... ... ... 33.22 12.79 3 16.00 -26.1KeyEngy KEG ... ... ... 20.28 8.20 101 15.66 +32.8Keycorp KEY .48f 2.3 15 22.40 16.28 13490 20.67 +2.5Keycorp pfI KEYpI ... ... ... 29.97 26.63 26 26.73 -7.6 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 5 www.sunnewspapers.net The Sun/Thursday, June 14, 2018

PAGE 40

Keysight KEYS ... ... 46 62.41 37.52 1921 61.40 +47.6KilroyR KRC 1.82f 2.4 16 77.73 62.91 347 75.58 +1.2KimbRoy n KRP 1.68f 7.8 ... 23.18 15.06 57 21.62 +33.0KimbClk KMB 4.00 3.9 20 134.30 97.10 1865 102.89 -14.7Kimco KIM 1.12 6.9 17 21.24 13.16 3803 16.30 -10.2Kimco pfI KIMpI 1.50 6.0 ... 25.49 23.33 9 25.05 -.6Kimco pfJ KIMpJ 1.38 5.7 ... 25.61 21.10 16 23.97 -4.3Kimco pfK KIMpK 1.41 5.9 ... 25.56 21.60 11 23.94 -4.7Kimco pfL KIMpL ... ... ... 25.99 20.01 18 22.79 -7.9KindMorg KMI .80f 4.8 23 21.25 14.69 9143 16.74 -7.4KindM pfA KMIpA ... ... ... 45.00 29.98 64 32.51 -14.4KindredHlt KND .48 5.3 ...dd 11.90 5.50 208 9.00 -7.2Kingsway KFS ... ... ...dd 6.25 2.95 64 3.38 -33.0Kinross g KGC ... ... 29 4.91 3.48 6031 3.72 -13.9KirbyCp KEX ... ... 36 94.05 59.25 544 86.30 +29.2sKirklLak n KL .02e ... ... 19.83 11.52 692 19.99 +30.1KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27 7.8 5 21.57 13.87 1083 16.38 -16.4KlondexM g KLDX ... ... ... 3.89 1.29 2078 2.50 -4.2KnSwftT rs KNX .24 .6 26 51.94 34.30 4174 42.10 -3.7Knoll Inc KNL .60 2.9 15 24.00 16.57 132 20.83 -9.6KnotOffsh KNOP 2.08 9.7 ... 24.00 19.15 114 21.50 +3.6Knowles KN ... ... 13 17.73 10.95 564 15.82 +7.9Kohls KSS 2.44 3.2 15 79.92 35.33 5588 75.72 +39.6Koppers KOP 1.00 2.4 11 51.80 33.90 79 41.80 -17.9KoreaElc KEP ... ... ... 20.38 14.12 190 16.02 -9.5KoreaFd KF 4.50e ... ...q 44.64 38.03 4 40.90 -.9sKornFer KFY .40 .6 27 57.78 31.53 2354 63.43 +53.3KosmosEn KOS ... ... ...dd 8.62 5.15 1403 8.18 +19.4KrNwChin s KFYP ... ... ...q 44.18 30.07 0 36.15 +8.0KrS ChIn n KWEB ... ... ... 68.39 53.99 996 65.28 +11.4KranChinA KBA 9.93e ... ...q 39.22 29.37 182 33.34 -3.2KraneChCm KCNY .22e .6 ...q 37.87 32.68 3 36.73 +4.6KranShFtse KEMP ... ... ...q 29.85 23.81 26.21 -1.5KrnChEnv n KGRN ... ... ... 27.96 23.37 0 23.47 -7.2KrnOnBelt n OBOR ... ... ... 28.16 24.47 32 24.96 -2.3KrS CnTc n KEMQ ... ... ... 28.97 23.87 14 25.44 -.4KratonCp KRA ... ... 16 53.99 30.70 182 49.56 +2.9Kroger s KR .50 1.9 13 31.45 19.69 14093 26.01 -5.2KronosWw KRO .68 2.7 9 29.49 17.11 328 24.99 -3.0Kyocera KYO ... ... ... 71.92 53.79 22 58.73 -10.3L -L Brands LB 2.40 6.6 11 63.10 30.70 3032 36.51 -39.4L-3 Tch LLL 3.20 1.6 20 218.71 164.34 589 200.41 +1.3LCI Inds LCII 2.40f 2.6 16 132.73 80.95 242 91.60 -29.5LG Display LPL ... ... ... 17.05 10.16 396 10.34 -24.9LGL Grp LGL ... ... 17 6.70 4.25 17 5.22 -7.1LMP CapIn SCD 1.24f 9.3 ...q 14.75 12.22 32 13.32 -4.5tLSB Inds LXU ... ... ...dd 11.71 4.85 265 5.12 -41.6LSC Com LKSD 1.04f 8.2 ... 22.37 11.58 192 12.64 -16.6LTC Prp LTC 2.28f 5.5 18 52.85 34.46 193 41.62 -4.4LaZBoy LZB .48 1.5 22 34.25 23.15 487 33.10 +6.1LabCp LH ... ... 22 190.36 140.47 621 187.75 +17.7LadderCap LADR 1.30f 8.3 15 15.84 12.83 789 15.63 +14.7LadThalFn LTS .04 1.1 ...dd 3.84 2.21 107 3.66 +15.8LadTh pfA LTSpA 2.00 7.8 ... 25.90 24.63 63 25.73 +1.6LadThal27 n LTSL 1.63 6.6 ... 25.17 23.60 4 24.60 -1.3LambWst n LW .77 1.2 24 68.70 42.58 884 65.34 +15.7Lannett LCI ... ... 6 30.35 13.15 611 16.50 -28.9LaredoPet LPI ... ... 4 13.46 7.41 2714 8.70 -18.0LVSands LVS 3.00 3.7 22 80.90 59.16 3479 80.32 +15.6LaSalleH LHO 1.80 5.1 20 36.13 24.10 2633 35.52 +26.5LaSalH pfI LHOpI 1.59 6.3 ... 25.80 23.87 13 25.35 +1.0LaSalHt pfJ LHOpJ 1.58 6.2 ... 25.99 23.67 4 25.34 -1.6Latam Air LTM ... ... ... 17.39 10.80 659 12.07 -13.2LatAmDisc LDF .03e .3 ...q 13.25 9.27 3 9.64 -16.1LattDvMkt RODM .62e 2.1 ...q 31.02 26.80 165 29.54 +1.1LattEmMkt ROAM .43e 1.8 ...q 28.12 23.04 4 24.25 -5.9Latt RE n RORE ... ... ... 16.02 13.27 0 15.24 -1.6LattUSEqt ROUS .39e ... ...q 33.42 27.25 7 32.60 +4.2LattGblSC ROGS .57e 1.7 ...q 33.42 28.05 11 32.83 +4.0HrtLoVol n LVIN ... ... ... 29.40 25.52 28.03 +1.0LazGlobTR LGI .95 5.1 ...q 19.39 15.68 49 18.71 +3.9Lazard LAZ 1.76f 3.2 15 60.00 40.50 1279 54.17 +3.2LazWldDiv LOR .69 6.3 ...q 12.63 10.74 15 10.94 -5.9LeafGrp LFGR ... ... ...dd 10.35 6.35 51 9.95 +.5LearCorp LEA 2.80f 1.4 15 206.36 135.62 799 201.50 +14.1Lee Ent LEE ... ... 6 2.75 1.75 72 2.50 +6.4LegacyAc n LGC ... ... ... 9.91 9.51 2 9.66 +.3LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8LegacyA un LGC/U ... ... ... 10.10 9.82 9.98 +.4tLeggMason LM 1.36f 3.8 10 47.13 35.96 1024 35.41 -15.7LegMas56 n LMHA ... ... ... 28.47 25.57 62 26.22 -3.8LegM 5,4 56 LMHB ... ... ... 25.73 23.37 49 24.62 -2.5LMGblInco BWG 1.32a 10.6 ...q 13.74 12.46 12.46 -2.4LM IntLoV LVHI ... ... ... 28.95 25.85 1 27.25 -3.3LM EM LoV LVHE ... ... ... 31.44 26.58 0 28.09 +2.1LeggPlat LEG 1.52f 3.5 21 53.96 39.57 1160 44.02 -7.8LeGS3.5s34 JBK 1.59 6.3 ... 26.71 23.54 0 25.20 +.3LeidosHld LDOS 1.28a 2.1 22 70.11 50.94 774 61.76 -4.4LejuHldgs LEJU .20e ... ...dd 2.54 .96 70 1.42 -1.4LendingClb LC ... ... ...cc 6.56 2.57 2919 3.79 -8.2LennarA LEN .16 .3 14 72.17 49.52 5763 52.49 -17.0LennarB LEN/B .16 .4 11 58.65 40.31 259 42.29 -18.2Lennox LII 2.56f 1.2 29 223.05 160.18 252 208.55 +.1Leo Hld un LHC ... ... ... 10.90 9.40 5 9.91 -.6LevelBr n LEVB ... ... ... 5.52 3.50 62 4.16 -4.4LexRltyTr LXP .71f 8.3 11 10.65 7.59 991 8.51 -11.8LexRT pfC LXPpC 3.25 6.6 ... 54.43 48.25 1 49.05 -4.4Libbey LBY .47 6.0 ...dd 10.30 4.60 154 7.85 +4.4LbtyASE USA .72e 11.0 ...q 6.80 5.53 898 6.56 +4.1LbtyASG ASG .38e 5.9 ...q 6.49 4.72 172 6.39 +15.3LibOilSv n LBRT ... ... 53 23.90 16.00 751 18.15 -20.7LibtProp LPT 1.60 3.6 16 45.40 37.77 523 44.15 +2.7LifeStorg LSI 4.00 4.3 32 95.44 69.00 348 92.50 +3.9LightInBox LITB ... ... ...dd 3.46 1.61 29 1.91 -17.0LilisEn n LLEX ... ... ...dd 6.30 2.96 295 5.09 -.4LincNat LNC 1.32 1.9 10 86.68 64.57 1890 68.89 -10.4LincNtl wt LNC/WS ... ... ... 82.24 60.04 82.24 +8.5Lindsay LNN 1.20 1.2 49 103.03 83.57 42 101.04 +14.6LineCp n LN ... ... ... 47.81 33.91 140 38.88 -5.1LionsGat A LGF/A .36 1.4 ... 36.48 21.54 1662 24.86 -26.5LionsGat B LGF/B .36 1.5 ... 34.41 19.97 948 23.42 -26.2LiqTech LIQT ... ... ...dd .84 .25 480 .71 +25.0LithiaMot LAD 1.16f 1.2 12 127.99 86.05 273 100.80 -11.3LiveNatn LYV ... ... ...cc 49.11 33.84 1261 46.48 +9.2LloydBkg LYG .47a 14.0 ... 4.21 3.26 4243 3.38 -9.9LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.5 38 363.00 274.69 1990 314.35 -2.1Loews L .25 .5 14 53.59 45.01 2105 49.82 -.4LomaNeg n LOMA ... ... 15 26.89 10.84 460 12.95 -43.8LaPac LPX .13p ... 15 31.19 23.39 2346 28.07 +6.9Lowes LOW 1.92f 1.9 22 108.98 70.76 4139 99.46 +7.0Lubys LUB ... ... ...dd 3.20 2.35 2 2.77 +4.9LumberLiq LL ... ... ...dd 41.33 19.41 1497 25.20 -19.7LuxferHld LXFR .50 3.6 ... 16.21 11.30 13.80 -12.7Luxoft LXFT ... ... 18 65.30 31.50 277 36.25 -34.9Lydall LDL ... ... 14 60.00 37.50 44 42.50 -16.3LyonBas A LYB 4.00f 3.5 10 121.95 78.88 1375 115.53 +4.7M -M&T Bk MTB 3.20f 1.8 20 197.37 141.12 906 174.40 +2.0M&T Bk wt MTB/WS ... ... ... 113.50 68.29 112.00 +14.8M&TBk pfA MTBp 63.75 6.3 ... 1090.00 1009.50 1006.57 -7.7M&TBk pfC MTBpC 63.75 6.3 ... 1086.00 1010.00 1010.00 -1.9MAG Slv g MAG ... ... ... 13.84 9.29 274 11.20 -9.4MBIA MBI ... ... ...dd 10.97 6.04 918 10.15 +38.7MDC MDC 1.20 3.7 12 35.18 26.45 493 32.05 +.5MDU Res MDU .79 2.8 23 29.28 24.29 905 27.77 +3.3MFA Fncl MFA .80 10.3 10 8.90 6.72 1973 7.74 -2.3MFA Fn42 MFO 2.00 7.7 ... 26.36 25.32 26.04 -1.2MFA pfB MFApB 1.88 7.4 ... 25.89 23.96 5 25.31 MFC Bcp MFCB ... ... ...dd 9.62 5.69 1 6.21 -20.3MFS CAMu CCA .60 5.8 ...q 14.00 10.24 3 10.37 -9.9MCR MCR .72a 9.1 ...q 8.76 7.85 65 7.87 -7.2MGF MGF .41 9.2 ...q 5.01 4.46 32 4.48 -6.5MFS HInM CXE .30 6.1 ...q 5.51 4.84 96 4.89 -6.7MFS HYMu CMU .28 6.2 ...q 4.89 4.37 84 4.45 -3.7MFS IHI CIF .25 9.8 ...q 3.03 2.50 148 2.54 -13.6MIN MIN .42 11.0 ...q 4.35 3.81 175 3.82 -8.0MFS InvG CXH .50 5.5 ...q 10.33 9.08 27 9.19 -5.4MMT MMT .52 9.3 ...q 6.29 5.59 92 5.59 -7.9MFM MFM .38 5.8 ...q 7.41 6.41 48 6.64 -3.3MFV MFV .58 10.2 ...q 6.84 5.49 18 5.67 -4.2MGIC Inv MTG ... ... 9 16.21 9.97 5001 11.07 -21.5MGMGrPr n MGP 1.68 ... ... 31.83 25.31 570 30.04 +3.1MGM Rsts MGM .48 1.6 9 38.41 29.53 8341 30.95 -7.3MI Homes MHO ... ... 13 37.41 24.08 175 27.94 -18.8MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.47f 7.0 32 39.38 30.88 859 35.45 -.1MRC Glbl MRC ... ... 22 21.43 14.01 471 20.71 +22.4MSA Safety MSA 1.52f 1.6 55 97.19 65.95 114 94.53 +21.9MSC Ind MSM 2.32 2.5 18 99.94 65.42 271 93.36 -3.4sMSCI Inc MSCI 1.52 .9 46 169.82 100.84 774 172.20 +36.1MSG Netw MSGN ... ... 9 26.30 16.25 1278 20.20 -.2MV OilTr MVO .76e 7.6 8 10.60 4.80 7 9.89 +17.7MVC Cap MVC .60 6.0 ...q 10.97 9.52 26 10.07 -4.6MVC 22 n MVCD 1.56 6.0 ... 27.25 25.12 13 25.80 -.2MacQUtlDv MFD 1.20 10.3 ...q 14.75 11.44 62 11.65 -6.3MacQGInf MGU 1.48 6.6 ...q 26.50 21.32 30 22.49 -12.8Macerich MAC 2.96 5.3 31 69.73 52.12 993 56.28 -14.3MackCali CLI .80 4.0 9 28.26 15.86 1508 19.88 -6.9Macquarie MIC 5.24e 12.6 8 79.51 36.20 1102 41.50 -35.4Macys M 1.51 3.9 12 41.33 17.41 12076 38.37 +52.3MadCvCall MCN .72 9.4 ...q 8.04 7.09 52 7.66 -.8MadSqGd n MSG ... ... 85 277.43 189.96 211 273.70 +29.8MadStSec MSP 1.04 8.7 ...q 12.30 10.72 2 11.99 +2.4MagellMid MMP 3.75f 5.4 21 75.82 54.82 368 70.03 -1.3Magna g s MGA 1.32f 2.0 12 67.47 43.66 794 65.08 +14.8MagnaChip MX ... ... 7 13.40 8.85 93 11.00 +10.6Maiden prA MHpA 2.06 9.4 ... 25.71 18.80 37 21.80 -11.7Maiden pfC MHpC 1.78 8.6 ... 26.67 16.73 22 20.62 -15.6MaidnH pfD MHpD 1.68 9.0 ... 25.05 14.85 2 18.65 -10.9MaidenHld n MHLA .60 3.0 ... 27.28 16.68 18 19.71 -14.3MaidHld 43 MHNC 1.94 9.1 ... 27.34 18.64 12 21.42 -12.3MainStCap MAIN 2.28f 5.9 13 41.79 34.37 160 38.61 -2.8MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 6.1 ...q 20.49 18.54 60 19.22 -3.1Majesco n MJCO ... ... ... 6.43 4.35 6 5.79 +7.8Mallinckdt MNK ... ... ... 49.12 11.65 2644 18.93 -16.1MgdDInvG MZF .74 5.2 ...q 14.35 13.05 29 14.29 +6.4ManchUtd MANU .36 1.6 1 22.25 15.86 8 21.85 +10.4Manitowc rs MTW ... ... ... 44.03 22.12 430 26.03 -33.8ManngNap MN .32 10.5 13 4.55 2.95 37 3.05 -15.3ManpwrGp MAN 1.86 2.0 11 136.93 89.99 528 92.76 -26.4Manulife g MFC .44 ... ... 22.16 17.65 1230 19.19 -8.0MarathnO MRO .20 .9 ...dd 22.12 10.55 11207 21.47 +26.8MarathPt s MPC 1.84 2.5 11 83.33 49.30 4518 74.88 +13.5MarcusMill MMI ... ... 24 38.80 24.34 207 38.07 +16.7Marcus MCS .60f 1.9 25 33.05 23.55 68 31.95 +16.8MarinSft rs MRIN ... ... ... 15.45 5.60 1 6.00 -45.2MarineP MPX .40f 2.4 29 17.12 12.00 9 16.50 +29.5MarineMx HZO ... ... 22 25.05 13.80 296 23.10 +22.2Markel MKL ... ... 62 1194.98 949.72 19 1099.75 -3.5MarriotVac VAC 1.60 1.4 19 154.14 107.58 362 117.86 -12.8MarshM MMC 1.66f 2.0 23 86.54 76.68 1602 82.18 +1.0MartMM MLM 1.76 .8 34 241.33 189.27 486 229.96 +4.0Masco MAS .42 1.1 19 46.45 35.79 3015 37.97 -13.6 Masonite g DOOR ... ... 14 79.90 50.40 473 71.00 -4.2Mastec MTZ ... ... 12 55.53 38.40 941 50.30 +2.8MastechD MHH ... ... 18 18.42 6.13 14 15.69 +56.0MasterCrd MA 1.00 .5 46 204.00 120.65 2686 199.41 +31.7MatadorRs MTDR ... ... 20 35.22 20.13 1485 26.61 -14.5Materion MTRN .42f .8 35 57.45 36.10 59 55.85 +14.9MatinasB n MTNB ... ... ... 2.89 .43 212 .55 -52.6Matson MATX .80 2.1 7 40.32 21.63 362 37.76 +26.5MauiLand MLP ... ... 20 27.80 9.95 16 11.30 -34.7MaxarTc n MAXR 1.48 2.9 ... 67.30 42.11 329 51.36 -20.1Maximus MMS .18 .3 18 72.71 58.58 342 62.13 -13.2MaxLinear MXL ... ... 13 30.23 17.54 1519 18.21 -31.1McClatch rs MNI ... ... ...dd 11.25 5.75 5 9.70 +8.6McCorm vot MKC/V 2.08f 2.0 ... 112.92 90.60 0 104.77 +4.2McCorm MKC 2.08f 2.0 16 111.46 90.25 719 104.72 +2.8McDerI rs MDR ... ... 10 27.21 16.14 20.70 McDnlds MCD 4.04 2.4 25 178.70 146.84 2893 166.58 -3.2McKesson MCK 1.36 .9 12 178.86 134.25 3167 149.52 -4.1McEwenM MUX .01 .5 ...dd 2.86 1.82 1769 2.17 -4.8Mechel pf MTLp ... ... ... 1.34 .80 2 1.01 -3.8Mechel rs MTL ... ... ... 5.80 3.30 67 3.65 -30.6Medequit n MRT .84 8.2 ... 13.06 9.67 69 10.29 -8.3MedProp MPW 1.00 7.3 15 14.19 11.82 2000 13.62 -1.2Medifast MED 1.92 1.2 69 158.67 40.00 209 157.30 +125.3MedleyCap MCC .40m 11.8 5 6.65 3.36 127 3.39 -35.1MedleyC 23 MCV 1.53 6.2 ... 25.98 23.93 4 24.85 -1.5MedleyC 21 MCX 1.63 6.5 ... 26.39 25.00 1 25.20 -2.3tMedley n MDLX .22p ... ... 25.09 23.63 15 23.79 -4.0Medley24 n MDLQ ... ... ... 25.66 24.51 4 24.60 -2.4MedleyMgt MDLY .80 25.0 ...cc 7.15 3.20 73 3.20 -50.8Mednax MD ... ... 12 63.04 40.56 544 46.58 -12.8Medtrnic MDT 1.84 2.1 34 89.72 76.41 3735 85.84 +6.3Merck MRK 1.92 3.1 23 66.41 52.83 9407 62.59 +11.2MercGn MCY 2.50 5.3 42 61.51 41.41 145 47.38 -11.3Meredith MDP 2.18 4.3 12 72.25 47.30 278 50.65 -23.3Meritage MTH ... ... 12 55.50 38.80 483 45.90 -10.4Meritor MTOR ... ... 6 29.54 15.45 511 21.29 -9.2MerL pfK MERpK 1.61 6.1 ... 26.54 25.28 580 26.20 +.4MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 26.35 -3.0ML CZN46 PIY 2.09 13.1 ... 26.88 11.66 1 15.96 +8.5MLRRD29 PYS 1.58 8.4 ... 24.85 17.20 5 18.80 -7.2MLGS t PYT .76 3.5 ... 22.60 20.40 1 21.72 +3.7MLIdxPl33 IPB 1.51 5.3 ... 29.00 26.50 1 28.50 +2.9MesaRoyl MTR 1.46e 9.5 15 19.85 11.25 3 15.42 -16.4Mesab MSB 1.49e ... ... 30.92 12.95 26 25.75 +2.4Methode MEI .44 1.1 36 48.44 36.05 177 41.70 +4.0MetLife MET 1.68f 3.6 10 55.91 43.38 7730 47.00 -7.0MetLfe pfA METpA 1.02 4.0 ... 25.67 23.50 17 25.33 +2.0MetroBkH n MCB ... ... ... 54.74 36.35 106 51.86 +23.2MettlerT MTD ... ... 41 697.26 540.24 221 593.00 -4.3MexcoEn MXC ... ... ...dd 7.18 3.00 2 5.26 +33.8MexEqt MXE 1.62e .1 ...q 12.22 9.50 1 9.73 -5.2MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .60 4.1 ...q 18.24 14.03 15 14.47 -8.1MKors KORS ... ... 20 70.00 32.81 3211 66.82 +6.1MicrFoc n MFGP ... ... ... 36.21 12.67 500 17.93 -46.6MicrSol n MICR ... ... ... 4.29 3.19 1 3.50 MidAApt MAA 3.48 3.6 17 110.79 85.16 714 96.00 -4.5MdAApt pfI MAApI 2.13 3.3 ... 68.51 61.56 0 64.00 -4.9MidsthBcp MSL .28m 2.0 ...cc 15.40 11.05 23 13.70 +3.4MidstPet MPO ... ... ... 19.04 10.87 58 12.67 -23.6Milacron n MCRN ... ... ... 22.62 15.09 149 20.49 +7.1MilestnSci MLSS ... ... ... 1.65 .64 9 .77 -34.8MHowHiInc HIE 1.39 11.5 ...q 14.17 10.93 66 12.06 -3.3MillerInds MLR .72 2.8 15 29.00 23.90 31 26.05 +1.0MinTech MTX .20 .3 18 77.15 62.55 108 75.65 +9.9MissP pfD MPpD 1.31 5.1 ... 27.67 24.63 4 25.45 -.8Mistras MG ... ... 35 23.83 17.00 50 18.94 -19.3MitsuUFJ MUFG ... ... ... 8.11 5.95 1152 6.07 -16.5MiX Tele MIXT .22e ... ... 21.00 7.28 395 17.65 +38.3MizuhoFn MFG ... ... ... 4.00 3.37 445 3.53 -3.0MobileTele MBT .53e 5.6 ... 12.80 7.77 1925 9.43 -7.5Model N MODN ... ... ...dd 19.60 12.40 98 17.80 +13.0Modine MOD ... ... 13 25.75 15.25 146 18.70 -7.4sMoelis&Co MC 1.88f 2.9 53 63.95 37.50 277 64.15 +32.3Mohawk MHK ... ... 16 286.85 202.75 903 209.61 -24.0sMolinaHlth MOH ... ... ...dd 96.16 56.68 1283 95.87 +25.0MolsCoor 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 2002 66.10 -19.5MonRE MNR .68 4.5 24 18.45 13.87 346 15.25 -14.3MonRE pfB MNRpB 1.97 7.9 ... 25.03 MonRE pfC MNRpC 1.53 6.4 ... 26.74 22.82 5 23.75 -5.1Moodys MCO 1.76 1.0 38 179.84 118.33 560 176.87 +19.8Moog A MOG/A .25p ... 21 93.93 68.29 174 82.98 -4.5Moog B MOG/B .25p ... 21 91.71 68.79 83.73 -5.6MorgStan MS 1.00 1.9 13 59.38 43.48 7828 51.60 -1.6MorgSt pfE MSpE 1.78 6.2 ... 30.01 27.96 45 28.74 -.8MorgSt pfF MSpF 1.72 6.2 ... 29.79 27.34 39 27.72 -2.5MorgSt pfI MSpI 1.59 5.8 ... 29.01 26.51 27 27.35 -1.8MorgS pfG MSpG 1.66 6.3 ... 28.17 25.75 9 26.54 -.6MorgSt pfK MSpK ... ... ... 27.72 25.55 77 25.91 -4.4MS Asia APF .14e .8 ...q 19.99 16.28 14 17.91 -2.7MS China CAF 13.33e ... ...q 27.79 21.02 342 25.76 +10.2MS CushHi MLPY 1.28e 19.4 ...q 8.00 6.09 1 6.60 -6.5tMS EMD MSD .57e 6.4 ...q 10.27 8.86 41 8.87 -11.1MSEMDDbt EDD .80m 11.3 ...q 8.37 7.00 155 7.05 -8.4MSEmMkt MSF .05e .3 ...q 19.86 15.98 43 16.81 -6.1MS icb ICB .54a 2.9 ...q 19.79 17.93 18.59 +1.3MS India IIF .04e ... ...q 35.14 28.62 10 29.84 -10.0MSJCP97 HJV 1.75 14.2 ... 16.72 10.00 18 12.32 -.2MkVRMB 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 0 51.60 +6.5MorgSt pfA MSpA 1.01e 4.4 ... 24.50 21.49 51 22.92 +1.2MosaicAc n MOSC ... ... ... 9.90 9.49 11 9.71 +.1sMosaic MOS .10 .3 40 29.65 19.23 4199 29.68 +15.7sMotrlaSolu MSI 2.08 1.8 21 113.69 82.86 703 113.63 +25.8Movado MOV .80 1.6 ...cc 53.73 21.50 262 48.65 +51.1Mueller MLI .40 1.3 22 37.57 25.26 234 30.65 -13.5MuellerWat MWA .20 1.7 27 12.99 9.59 601 11.96 -4.5MurphO MUR 1.00 3.0 ...dd 35.16 22.21 1888 33.58 +8.1MurphUSA MUSA ... ... 14 89.69 61.05 541 72.59 -9.7MyersInd MYE .54 2.6 41 24.60 15.40 217 20.55 +5.4Myomo n MYO ... ... ... 23.20 2.07 83 3.10 -17.3Myovant n MYOV ... ... ...dd 24.91 9.92 65 22.53 +78.2N -NCI BldSy NCS ... ... 24 23.35 13.05 464 22.00 +14.0NCR Corp NCR ... ... 28 43.24 26.00 869 31.29 -7.9NGL EnPt NGL 1.56 12.5 ...dd 17.65 8.58 830 12.45 -11.4NGL En pfB NGLpB 2.25 9.1 ... 25.56 23.10 24 24.85 +1.8NL Inds NL ... ... 7 16.05 6.85 17 9.45 -33.7LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3NRG Egy NRG .12 .4 55 35.17 15.95 5694 33.98 +19.3NRG Yld A NYLD/A 1.12f 6.4 36 19.91 15.30 121 17.45 -7.4NRG Yld C NYLD 1.24f 7.0 24 20.15 15.55 464 17.55 -7.1NTN Buzz rs NTN ... ... ...dd 8.40 3.01 2 4.25 +1.0NVR NVR ... ... 22 3700.00 2311.11 28 3104.38 -11.5nVent El n NVT ... ... ... 28.93 21.00 1322 27.11 +19.3Nabors NBR .24 3.4 ...dd 8.87 5.32 11259 7.13 +4.4NACCO NC .66 1.9 4 92.60 23.80 11 35.00 -7.0NamTai NTP .28 2.4 43 13.90 7.70 22 11.50 -8.4tNanoViric NNVC ... ... ...dd 1.64 .46 254 .44 -49.8Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7NatBkHldg NBHC .56f 1.4 34 40.98 30.25 216 39.88 +23.0NatFuGas NFG 1.66 3.2 16 59.92 48.31 323 52.48 -4.4NatGrid NGG 2.89e 5.2 ... 65.97 51.44 377 55.46 -5.7NtHlthInv NHI 4.00 5.4 17 81.60 62.71 142 73.57 -2.4NHltcre NHC 1.92f 2.8 26 72.90 57.00 20 69.46 +14.0NOilVarco NOV .20 .5 ...dd 45.08 29.90 1733 42.30 +17.4sNatPresto NPK 1.00a .8 18 130.05 88.80 110 132.75 +33.5NatRetPrp NNN 1.90 4.6 19 43.90 36.25 679 41.57 -3.6NRetP pfE NNNpE 1.43 6.0 ... 26.38 23.40 22 23.85 -6.7NtRetP pfF NNNpF 1.30 5.7 ... 25.58 21.97 17 22.71 -9.5sNatlStor n NSA 1.16f 3.9 ...cc 30.04 21.17 187 29.57 +8.5NtStorAf pfA NSApA ... ... ... 26.30 23.57 6 24.82 -4.7NtWst pfC NWpC 1.94 7.6 ... 26.60 25.48 25.59 Nationstar NSM ... ... 14 20.71 15.95 168 17.76 -4.0NatxIntV n MVIN ... ... ... 47.10 43.78 0 45.38 +1.8tNatGsSvcs NGS ... ... 64 29.55 22.30 29 21.90 -16.4NatrlGroc NGVC ... ... 35 11.73 4.79 114 11.45 +28.2NatRsPt rs NRP 1.80 5.4 9 37.70 22.81 10 33.15 +27.5Natuzzi NTZ ... ... ... 2.84 1.41 354 1.56 -2.5Nautilus NLS ... ... 19 19.25 11.30 224 16.25 +21.7NavideaBio NAVB ... ... ...dd .68 .21 126 .24 -34.5NavigCons NCI ... ... 22 25.25 14.62 335 24.37 +25.6NavigatrH NVGS ... ... ... 13.25 7.00 99 11.05 +12.2NaviosAcq NNA .08 11.2 ...dd 1.53 .67 172 .72 -35.6Navios pfG NMpG 2.19 18.1 ... 19.99 10.18 1 12.10 -25.3Navios NM ... ... ...dd 1.90 .68 206 .82 -31.7NavMH pfH NMpH 2.16 17.9 ... 18.89 10.27 2 12.10 -25.8NavMMid NAP 2.00f 51.3 ... 10.70 3.26 23 3.90 -59.0NaviosMar NMM 1.69f 93.4 6 2.62 1.45 442 1.81 -23.3Navistar NAV ... ... 26 47.73 25.06 630 39.75 -7.3Navistr pfD NAVpD ... ... ... 23.12 9.33 0 22.50 +31.6NeenahP NP 1.64 2.0 18 95.40 75.50 72 82.60 -8.9Nelnet NNI .64 1.1 13 64.00 43.92 75 60.13 +9.8NeoPhoton NPTN ... ... ...dd 9.16 4.56 378 7.00 +6.4Netshoes n NETS ... ... ... 20.90 2.00 94 2.85 -63.9Netw1Tch NTIP .10 3.3 9 4.60 2.25 24 3.00 +25.0tNBCAInt NBW .74 5.9 ...q 14.61 12.51 32 12.55 -7.7NeuB HYld NHS .96 8.8 ...q 12.35 10.81 62 10.95 -6.9NBIntMu NBH .90 6.6 ...q 16.00 13.42 36 13.57 -8.2NB MLP NML 1.26 13.9 ...q 9.05 NBNYInt NBO .58 5.0 ...q 13.06 11.46 6 11.54 -5.1NBRESec NRO .36 7.1 ...q 5.70 4.29 108 5.04 -8.9NevGCas UWN ... ... 23 2.86 1.87 9 2.10 -21.3NevroCorp NVRO ... ... ...dd 94.34 65.00 331 82.09 +18.9Nevsun g NSU .04 1.2 ...dd 3.86 1.96 204 3.33 +36.5NewAmHi HYB .78a 8.9 ...q 10.20 8.48 118 8.73 -7.1NewConcEn GBR ... ... 28 2.45 1.16 32 1.39 -10.8NE Realty NEN 1.00 1.5 2 75.25 65.10 0 66.60 -9.2tNwGold g NGD ... ... ...dd 4.25 2.09 4722 2.09 -36.5NewHome NWHM ... ... 10 13.55 9.53 155 10.09 -19.5NwIreland IRL 2.15e 1.3 ...q 14.17 11.88 24 12.18 -2.8NJ Rscs s NJR 1.09 2.7 13 45.45 35.55 445 40.90 +1.7sNewMedia NEWM 1.48 8.1 32 18.19 12.74 588 18.18 +8.3NwMtnFin NMFC 1.36 10.0 10q 14.70 12.05 387 13.65 +.7NewOriEd EDU .40e ... 50 108.40 69.91 2873 102.82 +9.4NewRelic NEWR ... ... ...dd 110.08 41.55 796 108.27 +87.4NewResid NRZ 2.00 11.1 6 18.43 15.04 2343 18.07 +1.1NewSenInv SNR 1.04 14.0 14 10.57 6.77 679 7.43 -1.7NY&Co NWY ... ... ...dd 4.45 1.28 199 4.20 +46.9NY CmtyB NYCB .68 5.9 13 14.53 11.48 7187 11.56 -11.2NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 12 26.93 -5.8NYCmty un NYCBpU 3.00 6.1 ... 56.99 48.75 1 49.32 -2.8NY REIT rs NYRT 4.85c ... ... 19.81 15.04 187 17.80 NY Times NYT .16 .6 ...cc 25.70 16.95 4701 24.75 +33.8NewellRub NWL .92f 3.5 5 55.08 22.60 6300 26.04 -15.7NewdExp NFX ... ... 15 35.20 22.72 2277 30.00 -4.9NewMarket NEU 7.00 1.8 21 470.53 358.33 29 394.87 -.6NewmtM NEM .56 1.4 29 42.04 31.42 4015 38.70 +3.1NewpkRes NR ... ... ...dd 11.15 6.58 456 10.30 +19.8NexGen g NXE ... ... ... 2.85 1.65 372 2.28 -11.1NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0NexPtCr rs NHF 2.40m 10.7 ...q 25.64 21.33 730 22.43 -11.3NxPtRsT n NXRT 1.00 3.7 9 29.40 22.84 63 26.96 -3.5NxtEraLP NEP 1.57f 3.6 31 45.83 34.91 127 43.20 +.2NextEra 72 NEEpI 1.28 5.1 ... 25.48 23.17 38 25.00 +.1NextEra 73 NEEpJ 1.25 5.0 ... 25.62 22.88 12 24.86 -.4 NextEra76 NEEpK ... ... ... 25.99 23.62 33 24.97 -2.3NxtEra pfQ NEEpQ 3.19 4.6 ... 73.50 63.25 6 70.09 +.7NextEraEn NEE 4.44f 2.8 12 166.62 138.00 1568 157.14 +.6NxtEra pfR NEEpR ... ... ... 59.02 52.96 22 55.18 -1.8NiSource s NI .78 3.3 30 27.76 22.44 3376 23.80 -7.3NiaM 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 4.4 18 43.61 29.51 2663 31.53 -13.4NikeB s NKE .80 1.1 70 75.91 50.35 4529 74.11 +18.5NoahHldgs NOAH ... ... 35 69.56 26.08 287 61.76 +33.4NobilisH n HLTH ... ... ... 1.95 1.15 142 1.30 -3.7NobleCorp NE .08 1.4 ...dd 6.33 3.14 4470 5.58 +23.5NobleEngy NBL .44 1.3 35 37.67 22.99 4176 34.52 +18.5NobleMid n NBLX 1.91e ... 13 57.98 41.90 121 52.15 +4.3NokiaCp NOK .19e 3.1 ... 6.59 4.51 17026 6.08 +30.5NomadF n NOMD ... ... ... 18.40 13.54 1296 17.94 +6.1Nomura NMR ... ... ... 6.83 5.13 224 5.14 -11.7Norbord n OSB 1.29 3.1 ... 45.45 29.03 188 41.83 +23.7NordicAOff NAO .18 16.1 ... 1.60 1.02 98 1.12 -6.6NordicAm NAT .41e 17.8 ...dd 6.70 1.82 1255 2.30 -6.5Nordstrm JWN 1.48a 2.9 19 54.00 37.79 2018 51.49 +8.7NorkSo NSC 2.88 1.9 23 158.58 111.44 1759 154.17 +6.4NortelInv 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 16 8.44 +21.3NoWestCp NWE 2.20 4.1 16 64.47 50.01 1043 53.39 -10.6NDynMn g NAK ... ... ... 2.34 .43 1108 .54 -69.5NthnO&G NOG ... ... 36 3.00 .63 6405 2.90 +41.5NorthropG NOC 4.80f 1.5 35 360.88 252.82 928 327.82 +6.8NStREur n NRE .60 4.2 ... 14.81 10.08 337 14.13 +5.2NwstNG NWN 1.88 3.2 ...dd 69.50 51.50 88 58.10 -2.6NorwCruis NCLH ... ... 16 61.48 50.16 2929 53.44 +.4NovaBay rs NBY ... ... ...dd 5.00 2.00 13 2.60 -32.5NovaGld g NG ... ... ...dd 5.05 3.35 1508 4.74 +20.6Novartis NVS 2.75e 3.6 15 94.19 74.11 1619 75.79 -9.7NovoNord NVO .96e 2.2 ... 58.37 41.03 1449 44.50 -17.1NOW Inc DNOW ... ... ...dd 17.64 9.12 703 13.66 +23.8NuSkin NUS 1.47 1.8 39 84.00 53.50 386 81.98 +20.2Nucor NUE 1.52 2.3 16 70.48 51.67 1201 66.77 +5.0Nush EnhYl NUAG ... ... ... 24.87 23.37 37 23.52 -3.7Nush 1-5yr NUSA ... ... ... 25.18 24.26 1 24.32 -1.8NushLCGr NULG ... ... ... 35.95 28.30 1 35.12 +12.6NushLCVal NULV ... ... ... 30.70 26.13 6 29.18 +2.1NushMCGr NUMG ... ... ... 32.76 26.52 1 32.29 +10.0NushMCVal NUMV ... ... ... 29.85 25.55 0 28.42 +.8NushSmCap NUSC ... ... ... 31.24 25.30 4 31.06 +9.2NushShTrm NURE ... ... ... 27.44 23.57 1 26.82 +1.8NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.60 23.98 3 24.15 -3.2NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40m 10.0 23 47.99 19.22 469 23.97 -20.0NustEn pfA NSpA 2.13 9.0 ... 27.03 21.53 16 23.71 -4.6Nustar pfB NSpB 1.91 9.0 ... 25.75 20.00 28 21.25 -6.2Nustar pfC NSpC ... ... ... 26.43 22.31 35 24.03 -7.4NustarGP NSH 1.32m 10.0 ... 25.25 10.40 105 13.20 -15.9Nustar 43 NSS 1.91 7.4 ... 26.05 24.55 74 25.91 +3.6Nutrien n NTR .40p ... ... 54.35 40.41 2550 53.55 +3.2NuvNYVl2 n NYV ... ... ... 15.50 13.22 9 13.47 -6.1NuvCr22 n JCO ... ... ... 10.10 9.26 60 9.40 -.9Nuv Mun21 NHA ... ... ... 10.96 9.29 16 9.40 -.4NuvHiInO n NMZ ... ... ... 13.91 12.28 148 12.55 -7.8Nuv Pf22 n JPT ... ... ... 27.14 23.35 6 23.83 -5.1Nuv 11-21 n JHB ... ... ... 10.15 9.42 73 9.68 -2.8NuvCA V2 n NCB ... ... ... 18.40 15.24 3 15.74 -7.4NvHiInDc19 JHD ... ... ... 10.36 9.72 38 9.82 -2.0Nuv RE In JRS ... ... ... 11.55 9.39 317 9.81 -12.9NuvMO Pr NOM ... ... ... 17.58 12.87 11 13.10 -6.1NuvAllCEn JMLP 1.37 16.7 ...q 9.62 6.79 29 8.22 -4.0NuvAZ NAZ .80 6.3 ...q 15.43 12.57 30 12.71 -10.1NuvBldAm NBB 1.34 6.6 ...q 22.13 19.95 27 20.30 -7.6NBldAmOp NBD 1.30 6.0 ...q 23.08 21.51 1 21.81 -5.4NCaAMTFr NKX .86 6.4 ...q 16.17 13.30 82 13.58 -11.6NCADvA NAC .91 6.8 ...q 15.58 13.18 648 13.32 -7.0NCalMunV NCA .47 5.0 ...q 10.70 9.16 53 9.45 -7.3NuvCASel NXC .63a 4.6 ...q 17.17 13.51 28 13.76 -7.7NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.8 ...q 12.56 11.38 62 11.77 -1.3NuvCorEqA JCE 1.21a 7.8 ...q 16.19 13.95 42 15.44 +5.8NvCredStr JQC .62 7.6 ...q 8.76 7.90 251 8.09 -1.6NvDvrsDiv JDD 1.04 8.6 ...q 13.25 11.50 49 12.16 -1.1NuvDivA NAD .85a 6.4 ...q 14.46 12.92 244 13.23 -5.9NuvEnhM NZF .83a 6.3 ...q 13.17 -2.6NvDow30DO DIAX 1.06 5.4 ...q 20.00 15.43 109 19.52 +3.6NuEnMLP JMF 1.35 12.2 ...p 13.60 9.65 101 11.02 -3.2NEnhMuV NEV .96a 7.1 ...q 15.25 13.18 68 13.61 -4.2NuvFloat JFR .72 6.7 ...q 11.99 10.66 209 10.69 -4.6NuvFltOp JRO .76a 7.1 ...q 11.88 10.43 126 10.59 -7.1NvGADiv2 NKG .64a 5.7 ...q 13.55 11.25 17 11.28 -10.3NuvGblHIn JGH 1.58 10.1 ... 17.45 15.43 40 15.58 -7.9NuvHi2020 JHY .68 6.9 ...q 10.50 9.67 8 9.88 -.3NuvHIDec18 JHA ... ... ...q 10.16 9.67 106 9.81 -1.0NuvEnhMu NVG ... ... ... 15.83 14.06 477 14.92 -3.4NNYAmtF NRK .70 5.8 ...q 13.44 11.88 57 12.14 -6.3NuvAmtFr NEA .75a 5.8 ...q 14.18 12.70 331 12.94 -5.9NuvIntMu NID .68 5.5 ...q 13.77 12.10 66 12.44 -4.2NvIntQMu NIQ .57 4.6 ...q 13.49 12.22 11 12.39 -3.7NMDPI NMY .67a 5.5 ...q 13.27 11.88 27 12.08 -4.0NvMAP NMT .71a 5.7 ...q 15.00 12.43 10 12.45 -12.8NMIQI NUM .74 5.9 ...q 14.05 12.41 4 12.71 -4.2NuvMNMu NMS .80 5.9 ...q 17.00 13.31 21 13.62 -7.4NuvMtgOp JLS 1.52 6.5 ...q 26.33 23.10 12 23.53 -4.7NuMtgOp2 JMT 1.53 6.7 ...q 25.40 22.21 6 22.71 -4.3NuvMultM JMM .48 6.8 ...q 7.77 6.60 13 7.08 -7.1NvMuI NMI .50a 4.5 ...q 12.87 10.77 7 11.07 -4.3NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 178 9.56 -5.6Nv AMT-Fr NUW .78a 5.0 ...q 18.59 15.49 16 15.56 -9.8NuvNJDiv NXJ .82a 6.3 ...q 14.04 12.86 66 12.98 -5.2NuvNJMV NJV .59a 4.2 ...q 15.45 14.55 14.14 -1.7NNYDvA NAN .80a 6.4 ...q 14.57 12.39 50 12.57 -9.1NNYMV NNY .39a 4.2 ...q 10.65 9.03 26 9.19 -3.3NuvNYSel NXN .55 4.4 ...q 14.37 12.58 13 12.63 -7.3NNCPI NNC .59a 4.8 ...q 13.67 12.06 17 12.30 -4.7NOHQI NUO .80 5.8 ...q 15.46 13.48 17 13.71 -6.4NvPA NQP .81a 6.4 ...q 13.78 12.34 27 12.59 -4.3NuvPaMV NPN .62a 4.2 ...q 16.81 15.01 14.77 -1.5NuvPf&Inc JPI 1.95a 8.1 ...q 25.61 23.00 26 23.95 -3.3NvPfdInco JPC .80 8.2 ...q 10.75 9.60 157 9.85 -4.7NuvQPf2 JPS .70 7.4 ...q 10.47 9.24 251 9.45 -7.4NuvREAst JRI 1.49a 9.1 ...q 19.00 15.75 81 16.29 -8.5sNuvEqtP BXMX 1.00 6.9 ...q 14.47 13.00 233 14.53 +2.0NEqPrmG SPXX 1.04 5.5 ...q 19.88 14.92 37 18.83 +8.8NvSMM NIM .31a 3.2 ...q 10.55 9.49 18 9.67 -2.9NSTFI NXP .55a 3.9 ...q 15.16 13.85 21 14.06 -3.8NSTFI2 NXQ .53a 3.9 ...q 14.33 13.28 5 13.57 -2.7NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 17 14.34 -5.6NuvSnIn NSL .42 6.5 ...q 6.89 6.28 114 6.44 -1.1NuShDCrd JSD 1.16a 6.6 ...q 17.85 16.45 42 17.59 +5.8Nv TA Div JTD 1.23 7.2 ...q 18.44 15.66 67 17.17 -2.4NvTxATR JTA 1.04 7.6 ...q 14.69 12.50 78 13.58 -2.7NTXQI NTX .65 5.1 ...q 14.94 12.42 30 12.88 -10.2NVAPI NPV .65a 5.3 ...q 13.46 12.08 57 12.29 -4.1NuverEnv n NES ... ... ... 26.50 9.00 56 9.55 -47.5O -OCI Ptrs OCIP .70e 6.4 31 11.15 6.76 16 10.95 +36.0OFG Bncp OFG .24 1.7 11 14.95 7.80 140 14.30 +52.1OFG pfA OFGpA 1.78 7.4 ... 25.70 21.39 6 24.10 -.1OFG pfB OFGpB 1.75 7.4 ... 24.78 20.77 1 23.75 +7.7OFG pfD OFGpD 1.78 7.3 ... 25.24 21.29 4 24.37 +8.6OGE Engy OGE 1.33 3.9 18 37.32 29.59 1998 34.00 +3.3OM AsstM OMAM .32 2.1 16 18.62 13.20 15.35 -8.4ONEGas OGS 1.84 2.7 21 79.51 62.20 287 69.40 -5.3OaktreeC OAK 3.59e 8.7 12 48.50 38.80 204 41.45 -1.5OasisMid n OMP 1.57 8.5 ... 19.78 15.57 35 18.39 +5.4OasisPet OAS ... ... ...dd 13.70 6.69 7515 12.76 +51.7Obsidian g OBE ... ... ... 1.44 .82 779 1.19 -4.0OcciPet OXY 3.08 3.7 ...cc 87.67 57.84 4253 84.33 +14.5Oceaneerg OII .60 2.5 ...cc 26.95 17.11 939 24.10 +14.0Och-Ziff OZM .87e 39.7 24 3.95 1.91 774 2.19 -12.4OcwenFn OCN ... ... ...dd 4.84 2.60 1348 4.40 +40.6tOi SA C OIBR/C ... ... ... 9.71 4.46 806 4.70 -16.5OilStates OIS ... ... ...dd 38.95 20.23 535 33.05 +16.8Oil-Dri ODC .92f 2.2 45 50.82 35.42 2 41.42 -.2OldRepub ORI .78 3.7 18 22.34 17.92 3921 21.16 -1.0Olin OLN .80 2.6 9 38.84 27.79 1778 30.69 -13.7Om 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 2327 30.90 +12.2Omnicom OMC 2.40 3.2 16 84.16 65.32 1701 74.41 +2.2Omnova OMN ... ... ...dd 11.90 8.10 73 10.55 +5.5OnAssign ASGN ... ... 31 86.13 44.66 81.88 +27.4OnDeckCap ONDK ... ... ...dd 7.38 3.98 480 7.25 +26.3OncoCyte n OCX ... ... ... 7.64 1.10 31 2.55 -45.2OneLibrty OLP 1.80 7.1 14 27.70 21.02 56 25.49 -1.7OneSmart n ONE ... ... ... 16.00 8.56 412 14.15 +29.7OneMain OMF ... ... 16 36.32 22.30 507 33.44 +28.7ONEOK OKE 3.18f 4.6 50 69.84 47.14 2549 68.87 +28.8Ooma n OOMA ... ... ... 13.45 7.30 55 12.45 +4.2OppLgCap RWL .72e 1.4 ...q 55.31 45.76 549 52.26 +1.7Opp RUT n OMFS ... ... ... 27.76 24.71 0 27.61 +5.7OppMidCap RWK .59e .7 ...q 64.10 53.65 16 62.92 +3.6OppSmCap RWJ .59e .8 ...q 76.61 60.34 32 75.46 +8.0OppUltDiv RDIV 1.15e 3.0 ...q 38.92 32.12 178 38.17 +4.3OpR1000V n OVLU ... ... ... 27.53 25.07 3 26.73 +.5OpR1000L 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 10 25.82 -1.5Op R1000D n OMFL ... ... ... 27.47 24.74 1 27.22 +4.3OpIntRev n REFA ... ... ... 30.89 25.65 0 27.79 -.2OpGlbRv n RGLB ... ... ... 30.09 25.62 0 27.98 +.3Opp Rev n ESGL ... ... ... 33.09 28.18 1 31.35 +.9OppGlRv n ESGF ... ... ... 33.63 28.29 1 31.21 -.6OppenFin RWW .58e .9 ...q 74.63 58.96 4 67.35 -2.4OpEMRev n REEM ... ... ... 30.65 25.82 4 26.97 -3.0OppenHldg OPY .44 1.5 ...dd 29.70 15.35 30 28.70 +7.1Oracle ORCL .76 1.6 59 53.48 44.04 17114 48.27 +2.1Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.4 ... 18.57 15.82 334 17.07 -1.9OrchidIsl ORC 1.08e 14.7 39 10.47 6.77 452 7.36 -20.7OrchidsPP TIS 1.40 30.0 7 15.74 3.44 66 4.67 -63.5OrientPap ONP ... ... 4 2.45 .75 7 1.18 -8.8OrionECarb OEC .72 ... 71 32.95 18.55 391 32.75 +27.9OrionGpHl ORN ... ... ...dd 8.38 5.17 85 7.72 -1.4Orix IX ... ... ... 100.03 77.52 29 85.18 +.5OrmatTc ORA .49 1.0 30 70.68 50.43 242 51.30 -19.8OshRusS n OUSM ... ... ... 27.85 24.76 56 27.65 +2.3OshIntQ n ONTL ... ... ... 29.06 25.73 1 26.82 -3.0OshkoshCp OSK .96 1.3 17 100.26 64.14 490 74.16 -18.4OsiskoGl n OR .20 ... ... 14.39 9.31 666 9.61 -16.9OutfrontM OUT 1.44 7.3 11 25.30 17.75 537 19.76 -14.8OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.08 1.67 1266 3.90 +42.3OwensMin OMI 1.04 6.3 10 32.66 14.26 920 16.41 -13.1OwensCorn OC .84 1.3 20 96.52 61.00 3148 64.91 -29.4OwensIll OI ... ... 14 25.90 17.95 1535 18.17 -18.0OwensRM ORM .80f 4.7 12 18.72 13.71 26 17.00 +6.2OxfordInds OXM 1.36f 1.5 21 93.47 57.36 800 88.15 +17.2 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 Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Thursday, June 14, 2018

PAGE 41

P-QPBF Engy PBF 1.20 2.5 14 50.99 19.46 3056 47.08 +32.8PBF Logist PBFX 1.96f 9.2 11 22.30 17.75 26 21.25 +1.4PCM Fund PCM .96 8.1 ...q 12.13 10.15 46 11.85 +2.4PG&E Cp PCG 2.12f 5.4 6 71.57 37.30 7337 39.38 -12.2PGT Inc PGTI ... ... 27 21.97 11.90 265 21.05 +24.9PHH Corp PHH ... ... ...dd 15.00 8.01 318 10.85 +5.3PIMCO1-3Tr TUZ .34a .7 ...q 50.80 49.84 58 49.91 -.8Pimc1-5Tip STPZ .53e 1.0 ...q 52.52 51.47 27 51.51 -.8Pim15TIPS LTPZ .42e .6 ...q 69.37 64.23 11 65.97 -4.7PimBrdTIPS TIPZ .80e 1.4 ...q 58.70 56.63 5 57.06 -2.0PimLwDur LDUR 2.82e 2.0 ...q 101.42 99.25 18 99.56 -.8PimcoTR BOND 6.13e 6.0 ...q 107.65 101.92 65 102.39 -3.4Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 97.52 471 100.15 -.3PimIGBd CORP 3.12a 3.1 ...q 106.25 97.04 63 99.87 -5.5PimShMat MINT .82e .8 ...q 101.87 101.39 485 101.46 -.1PimIntMu MUNI 1.26 2.4 ...q 54.58 52.31 13 52.67 -1.8PimSTMun SMMU .47e .9 ...q 50.80 49.49 3 49.71 -.3Pim25yrZro ZROZ 3.07e 2.7 ...q 124.10 106.57 4 111.98 -7.8PJT Part n PJT .20 .4 ...dd 57.95 35.47 139 56.94 +24.9PLDT Inc PHI 1.60e 6.6 ... 38.23 24.06 84 24.28 -19.3PNC pfP PNCpP 1.65 6.0 ... 30.06 26.65 123 27.33 -3.4PNC pfQ PNCpQ 1.34 5.3 ... 25.79 24.15 53 25.24 -.4PNC PNC 3.00 2.1 13 163.59 118.89 2600 145.60 +.9PNC wt PNC/WS ... ... ... 89.25 52.00 88.25 +13.5PNM Res PNM 1.06 3.0 18 46.00 33.75 385 35.85 -11.4POSCO PKX ... ... ... 93.12 58.50 81 84.05 +7.6tPPDAI n PPDF ... ... ...dd 13.68 6.39 593 6.42 -9.7PPG s PPG 1.80 1.7 17 122.07 100.36 2392 103.30 -11.6PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.8 ... 26.75 24.83 36 25.41 -.7PPL Corp PPL 1.64 6.3 11 39.90 25.30 12892 26.12 -15.6PQ GrpH n PQG ... ... 36 18.02 12.88 244 17.50 +6.4PS BusPk PSB 3.40 2.8 31 137.60 107.91 82 122.00 -2.5PSBPk pfU PSBpU 1.44 5.7 ... 25.99 24.36 3 25.06 -.8PSBPk pfV PSBpV 1.42 5.7 ... 26.65 24.06 6 24.87 -1.7PS BusP pfY PSBpY ... ... ... 24.78 22.04 14 22.94 -6.7PS BusP pfX PSBpX 1.31 5.6 ... 25.50 22.32 9 23.52 -6.9PS BsPk pfW PSBpW ... ... ... 25.77 22.23 6 23.17 -8.2PVH Corp PVH .15 .1 19 169.22 104.34 854 162.30 +18.3PcrTrnd750 PTLC ... ... ...q 30.73 25.80 171 29.87 +4.3PcrTrnd450 PTMC ... ... ...q 33.05 27.70 66 32.82 +5.5sPcrTrnd100 PTNQ ... ... ...q 34.22 26.38 56 34.09 +12.7PacrCash n GCOW ... ... ... 34.59 29.33 16 31.35 -.4PacrTrendp PTEU ... ... ... 33.39 27.81 30 29.20 -4.9Pacr Wlth n PWS ... ... ... 27.67 23.99 31 25.87 +2.5Pac Cash n CALF ... ... ... 30.04 22.60 23 29.64 +13.6PacDvCsh n ICOW ... ... ... 31.03 25.13 1 29.09 -.9PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 7.2 5 2.75 1.36 84 2.04 +5.2PacDrill rs PACD ... ... ...dd 1.93 .37 .38 PacGE pfA PCGpA 1.50 5.8 ... 33.49 21.19 4 25.79 -8.5PacGE pfB PCGpB 1.37 5.8 ... 33.00 22.05 3 23.60 -8.7PacGE pfC PCGpC 1.25 5.9 ... 29.01 20.60 1 21.01 -14.5PacGE pfD PCGpD 1.25 5.9 ... 26.95 20.01 2 21.30 -11.8PacGE pfE PCGpE 1.25 5.9 ... 29.48 20.30 21.10 -14.4PacGE pfG PCGpG 1.20 5.9 ... 32.05 19.11 4 20.40 -17.0PacGE pfH PCGpH 1.12 5.8 ... 29.54 18.65 0 19.39 -15.9PacGE pfI PCGpI 1.09 5.7 ... 26.84 18.88 1 19.20 -14.9Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 3.16f 2.6 19 131.13 105.81 838 120.74 +.2Pagsegur n PAGS ... ... ... 39.97 28.70 4133 31.99 +.9PalatinTch PTN ... ... ...dd 1.59 .34 2931 .94 +9.4PaloAltNet PANW ... ... ...dd 214.69 126.56 2477 213.05 +47.0PampaEng PAM ... ... ... 72.98 46.25 501 47.65 -29.2Pandora P ... ... ...dd 9.98 4.09 7738 7.76 +61.0PanhO&G PHX .16 .8 95 25.30 17.65 23 18.95 -7.8ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 56 21.94 15.90 17.87 -7.3ParTech PAR ... ... 36 16.45 7.31 71 14.76 +57.9ParaGold n PZG ... ... 3 1.80 1.16 36 1.34 +3.1ParamtGp PGRE .40f 2.7 ... 16.79 13.70 1152 15.00 -5.4Paretem rs TEUM ... ... ...dd 3.59 .50 1923 2.56 +23.7ParkEl PKE .40 1.9 48 21.12 14.59 176 20.77 +21.8ParkHot n PK 2.20f 7.3 ... 32.62 23.91 2137 30.15 +4.9ParkNatl PRK 3.84f 3.3 19 119.00 92.42 35 115.28 +10.8ParkDrl PKD ... ... ...dd 1.44 .35 462 .37 -63.1ParkerHan PH 3.04f 1.8 21 212.80 153.65 1200 172.14 -13.7ParsleyEn PE ... ... 47 33.43 21.12 5688 28.27 -4.0PartRe pfF PREpF 1.47 5.9 ... 26.24 24.68 3 25.11 -1.9PartRe pfG PREpG 1.63 6.2 ... 27.59 25.81 8 26.40 -1.6PartRe pfH PREpH 1.81 6.5 ... 30.82 26.81 18 28.00 -2.3PartRe pfI PREpI 1.47 5.8 ... 27.08 24.91 11 25.24 -3.9PartyCity n PRTY ... ... 14 16.90 9.50 1046 15.00 +7.5PaycomSft PAYC ... ... ...cc 118.45 64.50 1021 111.72 +39.1PeabodyE n BTU .60 1.3 ... 47.84 22.58 821 45.85 +16.5PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 6.8 ... 12.51 7.62 905 11.77 +19.9Pebblebrk PEB 1.52 3.8 23 41.65 31.29 793 39.66 +6.7Pebble pfC PEBpC 1.63 6.4 ... 26.05 23.93 1 25.22 -.2Pebbleb pfD PEBpD 2.09 8.3 ... 26.43 24.11 2 25.24 -2.0Pedevco rs PED ... ... ... 1.15 .26 1604 .32 -.9Pembina g PBA 1.50 ... 26 36.99 29.28 556 34.33 -5.1Penney JCP ... ... 46 5.63 2.25 19882 2.78 -12.0PennaRE PEI .84 7.5 15 13.02 8.86 2261 11.17 -6.1PenRE pfB PEIpB 1.84 8.0 ... 25.74 20.21 2 23.10 -8.3PenRE pfC PEIpC 1.80 8.1 ... 26.98 19.44 20 22.30 -13.9PenRE pfD PEIpD 1.72 8.0 ... 25.83 19.01 11 21.43 -14.7PennyMFn PFSI ... ... 6 25.20 16.00 202 20.45 -8.5PennyMac PMT 1.88 10.1 19 18.92 14.87 461 18.60 +15.7Penny pfA PMTpA 2.03 8.0 ... 25.80 23.11 6 25.41 +.7PennyM pfB PMTpB ... ... ... 25.45 23.68 13 25.11 -.3Penske PAG 1.40f 2.8 12 54.83 38.33 281 50.16 +4.8Pentair PNR .70 1.6 13 74.84 43.24 2073 43.57 -38.3Penumbra n PEN ... ... ...dd 167.35 77.75 277 159.35 +69.3PerfFood n PFGC ... ... 22 36.55 25.40 502 35.30 +6.6PerkElm PKI .28 .4 30 84.49 62.43 350 79.02 +8.1PermRck n PRT ... ... ... 16.69 15.00 48 16.09 +3.8Prmian PBT .56e 6.2 25 10.30 7.80 94 9.03 +1.8Perrigo PRGO .76 1.0 ...dd 95.93 63.68 994 74.31 -14.7Perspecta n PRSP ... ... ... 25.45 21.91 3792 22.97 -6.4PetChina PTR .70e .9 ... 85.02 60.69 225 79.13 +13.1PetrbrsA PBR/A ... ... ... 14.98 6.96 7415 8.18 -16.8Petrobras PBR ... ... ... 17.20 7.61 27074 9.67 -6.0Pfenex PFNX ... ... ...dd 8.42 2.07 229 5.74 +115.8Pzer PFE 1.36 3.8 14 39.43 32.32 15112 36.22 Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 22.1 ... 7.35 4.89 88 5.70 -2.6PhilaEn n PESC ... ... ... PhilipMor PM 4.56f 5.7 21 123.55 76.21 5726 80.10 -24.2PhilipsNV PHG .88e 2.1 ... 43.45 35.24 664 42.83 +13.3Phillips66 PSX 3.20f 2.8 26 122.38 78.63 2812 115.75 +14.4Phill66LP PSXP 2.71f 5.1 20 56.48 44.40 113 52.78 +.8PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... ...cc 8.14 2.43 247 5.09 -21.6PhysRltTr DOC .92f 6.2 39 21.85 14.13 1978 14.87 -16.3PiedmOfc PDM .84 4.4 9 21.57 16.69 1080 19.22 -2.0Pier 1 PIR .28 9.8 15 5.92 2.15 2925 2.86 -30.9PimUS Eq n MFUS ... ... ... 29.49 25.01 1 28.99 +5.0Pim IntEq n MFDX ... ... ... 28.41 25.32 1 26.75 +.1PimEmMkt MFEM ... ... ... 28.32 24.30 1 25.28 -3.4PimcoCA PCQ .92 5.6 ...q 17.89 14.43 58 16.31 -5.6PimcoCA2 PCK .65 7.8 ...q 10.42 8.01 45 8.22 -19.1PimcCA3 PZC .72 7.1 ...q 12.80 9.55 27 10.15 -2.8PimcoCp&I PCN 1.35 7.6 ...q 18.05 15.84 98 17.81 +3.5PimCpOp PTY 1.56a 8.4 ...q 18.93 15.86 747 18.51 +12.5PimDyCrd PCI 1.97 8.4 ...q 23.70 21.61 477 23.37 +4.1PimDyInco PDI 2.65a 8.3 ...q 32.05 28.60 223 31.76 +5.7PimcIncStr PFL 1.08 9.0 ...q 12.54 11.15 126 12.04 +3.1PimIncStr2 PFN .96 9.1 ...q 10.89 10.00 203 10.59 +1.5PimStPls PGP 2.20 14.1 ...q 18.55 12.37 90 15.55 +1.1PimcoHiI PHK 1.24 14.8 ...q 8.89 7.19 544 8.40 +12.6PimIncOpp PKO 2.28a 8.3 ...q 27.98 24.50 44 27.33 +5.5PimcoMuni PMF .98 7.4 ...q 14.23 12.29 43 13.11 +.9PimcoMu2 PML .78 6.1 ...q 13.56 11.80 99 12.87 -2.4PimcMu3 PMX .75 6.6 ...q 12.28 10.76 40 11.42 -1.4PimcoNY PNF .68 5.6 ...q 13.63 11.26 9 12.11 -5.2PimcoNY2 PNI .80 7.5 ...q 12.51 10.40 19 10.60 -11.6PimcNY3 PYN .63 7.1 ...q 10.27 8.50 9 8.90 -10.3PimcoStrIn RCS .96 10.1 ...q 10.65 8.62 75 9.54 +3.9PinnaclFds PF 1.30 2.0 13 64.77 52.25 3043 63.64 +7.0PinWst PNW 2.78 3.7 17 92.42 73.41 874 74.35 -12.7PionDvrsHi HNW 1.38 9.4 ...q 16.86 14.51 22 14.70 -6.7PionEnSvc PES ... ... ...dd 6.35 1.60 507 5.20 +70.5PionFltRt PHD .72 6.3 ...q 12.22 11.27 64 11.37 -.9PionHiIn PHT 1.14 12.1 ...q 10.12 9.29 207 9.45 -2.7PioMuAdv MAV .84 7.7 ...q 11.88 10.50 53 10.93 -3.9PioMunHi MHI .84 7.3 ...q 12.35 11.10 51 11.49 -3.0PioNtrl PXD .32f .2 ...cc 213.40 125.46 818 192.86 +11.6PiperJaf PJC 1.50f 1.9 13 99.80 52.75 71 80.15 -7.1PitnyBw PBI .75 7.9 6 16.13 8.30 1375 9.48 -15.2PitnyBw 43 PBIpB 1.67 6.8 ... 26.96 21.46 29 24.56 +.7sPivotSft n PVTL ... ... ... 22.60 15.11 17460 28.20 +79.3PlainsAAP PAA 1.95 7.8 33 26.98 18.38 1376 25.15 +21.9PlainsGP rs PAGP 1.70 ... 41 27.75 18.98 1565 25.34 +15.4sPlanetFit n PLNT ... ... 2 44.24 21.99 793 43.98 +27.0Plantron PLT .60 .8 24 75.42 41.28 172 74.67 +48.2PlatfmSpc PAH ... ... 17 14.82 9.09 1768 12.14 +22.4PlatGpM rs PLG ... ... 1 .91 .08 2122 .10 -66.1PlayAGS n AGS ... ... ... 25.99 16.66 192 24.01 +29.8PlymInd n PLYM 1.50 8.7 ...dd 19.00 15.09 5 17.31 -6.3PlymInd pfA PLYMpA 1.88 7.5 ... 26.07 23.68 3 25.20 +.2PolarStarR PSRT ... ... ... Polaris PII 2.40 1.9 33 137.66 86.42 1569 126.34 +1.9PolyMet g PLM ... ... ...dd 1.36 .58 454 .91 +5.8PolyOne POL .70 1.6 20 47.48 34.15 335 42.95 -1.3PortGE POR 1.45f 3.6 19 50.11 39.02 691 40.46 -11.2PostHldg POST ... ... 51 88.93 70.66 780 84.53 +6.7PowrREIT PW ... ... ...dd 8.69 5.50 6.01 -2.4PwREIT pfA PWpA ... ... ... 26.55 25.02 0 25.44 -.7PS 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 6 66.85 -24.7PwSBMetS BOS ... ... ...q 20.20 13.07 16.82 -15.1PSBMetDL BDD ... ... ...q 11.60 6.52 10.15 -3.6PSBMetDS BOM ... ... ...q 13.14 4.24 7.00 -5.7PSCrudeLg OLO ... ... ...q 6.48 3.71 0 6.06 +19.0PSCrudeSh SZO ... ... ...q 100.57 57.13 57.41 -25.1PwshDB DBC ... ... ...q 18.47 13.69 17.91 +7.8PwShCurH DBV ... ... ...q 24.90 21.17 24.43 +3.0PS Engy DBE ... ... ...q 17.40 10.78 16.57 +14.0PS PrcMet DBP ... ... ...q 40.26 35.71 37.83 -1.7PS Silver DBS ... ... ...q 27.91 23.50 24.97 -4.1PS Agri DBA ... ... ...q 20.31 18.18 19.14 +2.0PS Oil DBO ... ... ...q 12.75 7.40 11.77 +16.0PS Gold DGL ... ... ...q 43.28 38.49 40.85 -1.2PS BasMet DBB ... ... ...q 19.94 15.51 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 2.1 36 166.95 127.36 1049 160.47 +3.7PrecDrill PDS .28 ... ...dd 4.14 2.26 2143 3.47 +14.9PfdAptCm APTS 1.02f 6.8 ...dd 22.71 13.60 515 14.98 -26.0Prestige rs PBH ... ... 3 269.50 27.84 562 35.70 -19.6Pretium g PVG ... ... ... 12.44 6.17 1292 7.43 -34.9Primerica PRI 1.00 1.0 13 108.05 71.60 164 100.40 -1.1PrinEdgAIn YLD .75e ... ...q 42.10 39.36 1 40.49 -1.9PrinActGl 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 24.58 305 26.53 +1.0PrinSpec n PREF ... ... ... 101.70 94.94 3 95.18 -5.1PrincREstI PGZ 1.32m 7.7 ...q 19.52 16.21 30 17.25 +.4PrinEq n PEM ... ... ... ProAssur PRA 1.24a 3.2 22 63.45 38.10 650 38.50 -32.6ProLogis PLD 1.92 3.0 24 67.53 56.59 2409 64.23 -.4ProPetr n PUMP ... ... ... 22.88 10.84 1839 14.78 -26.7PrShtDow 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 32.16 318 45.07 ProUltMC s MVV ... ... ...q 45.38 32.29 10 44.47 sPrUltQQQ s QLD ... ... ...q 91.48 56.21 1318 90.67 +23.6ProUltSP s SSO .40e .3 ...q 125.72 88.10 1659 116.17 +6.2PrUShCnG SZK ... ... ...q 17.35 12.80 1 15.16 +11.4ProShtHY SJB ... ... ...q 23.91 22.91 26 23.02 -.4ProUShBM rs SMN ... ... ...q 36.48 23.46 25.48 Pro20 yrT UBT 1.13e 1.5 ...q 86.90 69.88 8 73.66 -11.9Pro7-10yrT UST .42e .8 ...q 60.83 51.89 39 53.01 -7.7ProSShOG DDG ... ... ...q 27.58 20.60 2 21.33 -7.2ProSShFn rs SEF ... ... ...q 26.52 21.80 22.76 ProLCCre s CSM .67e 1.0 ...q 71.46 59.61 22 69.30 +3.8ProUltTl s LTL ... ... ...q 54.74 35.57 1 37.78 -12.5ProHdgRep HDG ... ... ...q 46.26 43.95 15 45.80 +1.0ProUltEM EET ... ... ...q 114.48 70.29 57 85.87 -8.6ProRaLS RALS .62e 1.7 ...q 38.19 36.22 36.63 -2.6ProUSL7-10T PST ... ... ...q 23.82 20.50 86 23.24 +7.8ProShtEafe EFZ ... ... ...q 27.95 23.78 14 25.35 -.5ProShtEM EUM ... ... ...q 21.08 16.23 562 18.15 +1.1ProUltEaf s EFO ... ... ...q 50.26 37.22 2 43.22 ProUEurop UPV ... ... ...q 66.95 49.32 0 56.86 -3.0ProShtBM SBM ... ... ...q 20.31 16.90 2 17.25 -2.4ProUltSEM EEV ... ... ...q 11.62 6.82 8.17 -2.4ProUltRE s URE ... ... ...q 68.58 50.79 15 61.20 -7.2ProUltFin s UYG ... ... ...q 47.86 33.23 67 42.64 ProShtRE REK ... ... ...q 17.94 15.62 2 16.21 +2.5ProShtChi50 YXI ... ... ...q 23.38 16.42 2 18.31 -4.8ProUltSem s USD ... ... ...q 54.11 25.72 28 51.03 ProUltUt s UPW ... ... ...q 54.09 37.86 1 41.47 -11.9sPrUltTech s ROM ... ... ...q 112.75 63.94 47 110.98 +26.5ProUltJpn s EZJ ... ... ...q 50.46 33.95 43.69 ProUltO&G DIG .46e 1.1 ...q 47.42 28.35 57 43.40 +9.6ProUltInd s UXI ... ... ...q 83.64 56.44 1 74.57 +2.1PrUltHCr s RXL .63e .7 ...q 107.49 77.00 4 93.22 +5.6ProUCnsSv s UCC ... ... ...q 99.90 64.24 1 95.91 +17.8PrUCnsGd s UGE ... ... ...q 52.04 37.81 9 42.76 -12.8ProUBasM UYM .15e .2 ...q 82.75 55.36 2 73.32 -1.0PrUlPR2K s URTY ... ... ...q 104.88 56.50 103 102.94 +25.0PUltM400 s UMDD .03e ... ...q 134.39 80.45 2 128.09 +9.6ProUltSC s SAA ... ... ...q 122.50 75.95 2 120.00 +19.2ProUPD30 s UDOW ... ... ...q 116.82 58.97 718 95.21 +1.0ProUlR2K s UWM ... ... ...q 83.95 54.70 87 82.89 +17.3ProSht20Tr TBF ... ... ...q 23.81 21.58 699 23.13 +5.8PUltSP500 s UPRO ... ... ...q 57.48 33.83 3206 50.00 ProUChin50 XPP ... ... ...q 113.86 59.62 6 84.48 +.7PrUSSilv s ZSL ... ... ...q 40.09 27.80 38 30.74 -2.1PUVixST rs UVXY ... ... ...q 47.16 8.52 25928 10.21 ProVixST rs VIXY ... ... ...q 47.12 21.24 939 26.75 +15.6PS ShCrd rs OILD ... ... ... 138.96 31.56 35.52 PS Crde n OILU ... ... ... 64.70 14.90 181 48.68 +30.8PrUCrude rs UCO ... ... ...q 34.67 12.36 2467 28.80 +22.9PrUltYen rs YCL ... ... ...q 65.77 56.16 1 58.00 +1.0PrSUltNG rs BOIL ... ... ...q 51.50 25.20 26.50 PVixMTFut VIXM ... ... ...q 28.57 19.88 14 21.61 +2.2PrUltSilv AGQ ... ... ...q 39.51 28.47 302 33.41 -1.3PrUltShN s KOLD ... ... ...q 52.12 30.06 60 38.31 -3.4ProUShGld GLL ... ... ...q 80.66 63.08 12 69.78 +1.0PrSUShAus CROC ... ... ...q 49.84 42.20 5 47.92 +4.8PrUltShYen YCS ... ... ...q 76.95 64.93 12 72.69 -3.1ProSUltGold UGL ... ... ...q 44.38 35.62 55 39.53 -2.8ProShtVx s SVXY ... ... ...q 139.47 9.53 8035 13.77 -89.3PrUShCrd s SCO ... ... ...q 52.16 15.33 1163 18.16 -26.1ProShtEuro EUFX ... ... ...q 42.85 38.37 2 41.15 +2.9ProUltEuro ULE ... ... ...q 18.97 15.34 3 16.36 -6.3ProUShEuro EUO ... ... ...q 24.37 19.46 128 22.31 +5.2ProctGam PG 2.87f 3.8 20 94.67 70.73 7972 76.47 -16.8sProgsvCp PGR .69e 1.1 32 63.55 43.59 4679 62.52 +11.0ProsHldg PRO ... ... ...dd 36.83 21.36 159 36.38 +37.5tProShtQQQ PSQ ... ... ...q 40.94 31.08 1123 31.12 -12.5ProShSP rs SH ... ... ...q 33.75 28.14 2062 28.78 -4.6PrUShSP rs SDS ... ... ...q 51.48 35.66 3511 36.77 -10.4PrUShDow rs DXD ... ... ...q 48.24 30.08 32.88 PUShtMdC MZZ ... ... ...q 24.14 16.42 0 16.54 -11.8PUShtQQ rs QID ... ... ...q 71.48 41.48 43.04 PrShRs2K rs SRTY ... ... ...q 49.09 22.83 287 23.27 -28.1PrUShD3 rs SDOW ... ... ...q 31.96 15.67 2258 16.82 -13.7PUltShtF rs FINZ ... ... ...q 13.97 6.47 4 7.37 -9.1PrSUlhGM rs GDXS ... ... ...q 18.19 12.07 1 14.22 +1.6ProUShL20 TBT ... ... ...q 39.86 32.99 4474 37.46 +10.9PrShR2K rs RWM ... ... ...q 48.41 38.13 543 38.37 -9.2PrUShHC rs RXD ... ... ...q 35.40 24.68 4 27.09 -9.9PrUShCnS rs SCC ... ... ...q 30.80 19.80 0 19.80 -18.2PrUShRE rs SRS ... ... ...q 37.33 28.35 30 30.27 +3.6PUShtR2K TWM ... ... ...q 22.96 14.00 491 14.16 -18.9PrUShtSC SDD ... ... ...q 21.13 12.31 0 12.40 -20.6PUShChi50 rs FXP ... ... ...q 102.12 49.48 59.72 PS DecRt n EMTY ... ... ... 38.59 30.73 6 31.13 -7.1PUShtIndl SIJ ... ... ...q 22.06 14.55 1 15.35 -8.9PS OnlSt n CLIX ... ... ... 50.04 37.63 10 48.63 +23.7PrShtSmC SBB ... ... ...q 39.75 30.50 3 30.64 -10.7PUPShtMC SMDD ... ... ...q 15.02 8.26 8.28 -17.5PrSh K1 n OILK ... ... ... 26.41 16.51 4 24.20 +11.8PUShtEur EPV ... ... ...q 37.20 26.83 4 30.11 -2.8PUShtSPX 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 0 24.81 -6.2ProSPDvA NOBL 1.00e 1.6 ...q 67.98 57.14 214 63.71 -.5PUltShEafe EFU ... ... ...q 27.38 19.90 22.11 -3.0PrUGMin rs GDXX ... ... ...q 50.96 33.56 1 37.90 -9.9PrUltBra rs UBR ... ... ...q 107.88 44.12 2 51.31 -34.3PrSht20yTr TTT ... ... ...q 31.13 25.95 122 28.23 +6.1ProGblInf TOLZ 1.63e 3.9 ...q 44.51 39.30 3 41.56 -3.1PUltShOG DUG ... ... ...q 53.46 28.56 55 30.89 -16.5PS MngdF FUT ... ... ... 41.00 39.00 39.67 -1.5PrGPrEq bt PEX 1.53e 4.2 ...q 43.52 34.68 1 36.38 +1.5ProEurDiv EUDV .15p ... ...q 44.13 39.62 0 42.84 +2.6PHYIntH bt HYHG 3.16 4.7 ...q 70.99 65.87 14 67.86 +.9ProSPxTch SPXT .23p ... ...q 55.03 48.02 53.00 +1.4ProSPxHC SPXV .24p ... ...q 59.27 50.19 57.39 +5.4ProMerger MRGR .12e .3 ...q 36.45 34.73 35.60 -1.8ProSPxFin SPXN .23p ... ...q 56.41 49.37 56.32 +3.8ProSPxEgy SPXE .22p ... ...q 59.30 44.29 58.27 +3.2PrUltPFn FINU .29e .3 ...q 134.30 65.55 25 96.78 -8.2PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.9 ... 78.88 73.37 31 74.72 -3.0ProSht7-10y TBX ... ... ...q 29.77 27.55 14 29.41 +3.9ProUShHm 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 20 54.68 +.3ProSR2KDv SMDV .47e ... ...q 58.30 51.18 27 56.94 +3.2PSSTEm bt EMSH 4.88e 6.5 ... 79.67 74.09 0 74.61 -3.0ProUltHY UJB 1.72e 2.7 ...q 68.07 62.89 0 63.96 -2.4PrUShtUtl SDP ... ... ...q 31.15 22.19 0 27.88 +10.5tPrUltShtTc REW ... ... ...q 23.63 11.81 4 11.89 -27.8PrUShtFn SKF ... ... ...q 27.53 18.61 12 19.73 -5.6Pro CovBd n COBO ... ... ... PUShtSem rs SSG ... ... ...q 35.26 14.70 15.28 ProMornAlt ALTS .38e 1.0 ...q 39.11 36.94 37.68 -.9Pro30BEI RINF .58e 2.0 ...q 29.48 26.66 19 29.07 +4.8ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 51.81 5 57.67 -1.6ProCdNASh WYDE ... ... ...q 33.66 32.10 32.21 -.6Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.1 ... 26.50 25.21 4 25.68 -.8ProspBcsh PB 1.44 2.0 19 79.20 55.84 465 73.06 +4.3Protalix PLX ... ... ...dd .92 .39 459 .46 -31.0ProtLf n PLpE 1.50 ... ... sProtoLabs PRLB ... ... 69 132.00 64.40 187 131.90 +28.1Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 2.8 19 29.12 23.26 139 28.10 +4.2ProvMtgC PMCA ... ... ... Prudentl PRU 3.60 3.6 10 127.14 94.51 2213 99.30 -13.6Prudentl18 PFK .65 2.6 ... 25.82 24.92 24.99 -.4PrudFn 52 PJH 1.44 5.6 ... 26.45 24.90 22 25.60 +1.4PrudtlF 53 PRH 1.43 5.6 ... 26.41 24.90 51 25.59 +1.2PruSDHiY 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 14 26.48 +1.1PruUK pfA PUKpA 1.63 6.2 ... 27.21 25.47 8 26.31 +.8Prud UK PUK 1.49e 3.0 ... 55.36 45.09 117 49.90 -1.7PruShHiY ISD 1.32 9.3 ...q 15.38 13.98 14.17 -4.1PSEG PEG 1.80 3.5 18 53.33 41.67 2830 51.78 +.5PubStrg PSA 6.80 3.2 23 219.93 180.48 702 212.32 +1.6PubSt pfU PSApU 1.41 5.6 ... 25.50 24.59 9 25.09 -.2PubSt pfV PSApV 1.34 5.4 ... 25.67 23.63 19 24.88 -1.3PubSt pfW PSApW 1.30 5.4 ... 25.67 22.92 19 24.26 -2.9PubSt pfX PSApX 1.30 5.4 ... 25.79 22.93 22 24.27 -2.9PubSt pfY PSApY 1.59 6.1 ... 27.83 25.72 2 26.01 -2.2PubSt pfZ PSApZ 1.50 5.7 ... 27.56 25.38 4 26.17 -1.1PubSt pfG PSApG ... ... ... 25.63 22.49 7 24.46 -2.0PubSt pfF PSApF 1.29 5.2 ... 25.69 22.00 36 24.70 -1.3PubSt pfE PSApE 1.23 5.1 ... 25.48 22.29 18 24.00 -3.6PubSt pfD PSApD 1.24 5.1 ... 25.41 22.39 18 24.38 -2.6PubSt pfC PSApC ... ... ... 26.45 23.05 22 24.46 -4.0PubSt pfB PSApB ... ... ... 26.69 23.90 17 25.42 -1.1PubSt pfA PSApA 1.47 5.7 ... 27.79 25.32 13 25.58 -3.6PulteGrp PHM .36 1.2 18 35.21 23.81 9920 30.78 -7.4sPureStrg n PSTG ... ... ...dd 25.29 11.99 4355 25.15 +58.6PutHiInSec PCF .37 4.0 ...q 9.52 8.60 9 9.39 +4.1PMMI PMM .44 6.2 ...q 7.72 6.89 98 7.00 -5.5PMIIT PIM .31 6.7 ...q 4.89 4.61 142 4.64 -2.7PMOT PMO .71 6.2 ...q 12.85 11.44 83 11.58 -6.2PPrIT PPT .31 5.9 ...q 5.68 5.05 228 5.31 -.4PzenaInv PZN .41e 4.2 21 13.15 8.61 27 9.86 -7.6Q2 Hldgs QTWO ... ... ...dd 62.50 31.95 842 61.40 +66.6QEP Res QEP .08 .7 34 13.75 7.02 2763 11.94 +24.8sQIAGEN QGEN ... ... 41 37.48 30.20 2016 37.47 +21.1QTS RltTr QTS 1.64 4.1 37 61.55 31.58 1406 40.36 -25.5QuadGrph QUAD 1.20 6.0 10 31.29 17.73 425 19.94 -11.8QuakerCh KWR 1.48f .9 32 165.93 129.98 51 159.61 +5.8QuaCare QCP ... ... ... 22.91 12.25 725 22.08 +59.9QuanexBld NX .16 .8 24 24.60 16.25 186 19.05 -18.6QuantaSvc PWR ... ... 25 40.11 31.08 1166 36.74 -6.1QntmDSS rs QTM ... ... 37 8.66 2.72 130 2.97 -47.2Qu Insp100 n BIBL ... ... ... 29.74 25.14 8 27.23 +4.3QnForSm n FFSG ... ... ... 27.15 24.51 13 26.66 +3.4QnForTcG n FFTG ... ... ... 26.55 24.19 9 25.56 Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 58 28.85 +5.5InspCpBd n IBD ... ... ... 28.29 24.07 2 24.40 -3.3QuaInsp n ISMD ... ... ... 29.18 23.78 3 28.94 +9.4QuaInsLg n BLES ... ... ... 30.44 25.93 5 28.80 +1.3FormInco n FFTI ... ... ... 27.57 23.79 82 24.13 -3.3FrmHdGr n FFHG ... ... ... 29.49 24.03 7 28.92 +5.0QuanReal n QXRR ... ... ... 26.19 23.44 25.17 -.4QuanDyn n XUSA ... ... ... 29.63 25.12 29.49 +5.6QuanMulT n QXTR ... ... ... 26.83 24.56 26.45 +1.7QuanMulIn n QXMI ... ... ... 26.53 24.73 0 25.27 -1.6QuanGrw n QXGG ... ... ... 29.10 25.66 28.56 +2.8Qudian n QD ... ... 61 34.91 7.64 1752 9.22 -26.5QstDiag DGX 2.00f 1.8 21 112.97 90.10 499 110.67 +12.4QuintEn n QES ... ... ... 10.67 7.10 83 8.78 -2.4QuormHl n QHC ... ... ... 10.00 2.91 132 4.89 -21.6QuotientTc QUOT ... ... ...dd 17.85 10.35 370 13.70 +16.6Qwest 54 CTV 1.72 7.5 ... 26.40 20.64 28 22.99 -2.3Qwest 9-51 CTW 1.88 7.4 ... 25.89 24.20 29 25.26 +.3Qwest 4-52 CTX 1.75 7.5 ... 25.95 21.27 48 23.30 -1.9Qwest 7-52 CTU 1.75 7.5 ... 25.79 21.36 70 23.37 -1.6Qwest53 CTY 1.53 7.4 ... 25.57 18.66 51 20.80 -5.5Qwest 25 CTZ 1.66 7.5 ... 25.96 20.17 26 22.19 -2.0Qwest 56 CTAA ... ... ... 27.37 21.51 8 24.77 +.2Qwest57 n CTDD ... ... ... 25.97 20.51 195 22.32 -2.4Qwest56 n CTBB ... ... ... 25.60 19.86 71 21.89 -2.8R -RAIT pfA RASpA 1.94 21.9 ... 21.20 5.90 8.84 -27.2RAIT pfB RASpB 2.09 24.1 ... 23.39 6.21 8.66 -31.2RAIT pfC RASpC 2.22 22.9 ... 24.43 6.35 9.70 -26.7RAIT Fn 24 RFT 1.91 11.3 ... 24.49 15.99 16.91 -11.4RAITFn 19 RFTA 1.78 8.6 ... 25.21 16.60 20.66 -8.2RELX NV s RENX .45e 2.0 ... 23.30 19.96 99 22.06 -4.4RELX plc s RELX .54e 2.4 ... 24.03 20.31 279 22.58 -4.7RH RH ... ... 55 164.49 44.00 2879 154.92 +79.7RLI Corp RLI .88f 1.3 28 69.74 50.34 125 68.08 +12.2RLJ LodgT RLJ 1.32 6.0 12 23.97 18.68 1255 21.99 +.1RLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.23 13 26.21 -3.0RPC RES .40 2.8 19 27.07 13.90 1524 14.48 -43.3RPM RPM 1.28 2.5 18 56.69 46.36 535 50.86 -3.0RSP Perm RSPP ... ... 73 51.51 28.76 864 41.82 +2.8RYB Edu n RYB ... ... ...cc 31.80 15.50 677 20.15 +19.4RadianGrp RDN .01 .1 10 23.49 14.06 1799 16.68 -19.1RadiantLog RLGT ... ... 69 5.75 3.46 107 4.13 -10.2RadLog pfA RLGTpA 2.44 9.5 ... 27.35 25.27 2 25.73 -.6RafaelHl n RFL ... ... ... 10.31 3.05 91 9.32 +90.2RLauren RL 2.50f 1.8 20 145.94 70.28 1427 138.94 +34.0RamcoG RPT .88 7.0 10 15.00 11.15 461 12.61 -14.4RamcG pfD RPTpD 3.63 6.8 ... 58.62 47.86 53.00 -8.1RangeRs RRC .08 .5 18 23.84 11.93 7478 16.62 -2.6RngrEnS n RNGR ... ... ...dd 15.70 6.88 10 8.62 -6.6RJamesFn RJF .88f .9 21 102.17 74.14 633 99.01 +11.2RayAdvM RYAM .28 1.6 22 22.96 12.68 767 17.26 -15.6RayAdv pfA RYAMpA 2.00 1.6 ... 157.11 100.00 126.34 -12.2Rayonier RYN 1.08f 2.8 41 39.73 27.71 1207 38.33 +21.2Raytheon RTN 3.47 1.7 30 229.75 159.46 2278 205.47 +9.8RealityETF DIVY .46p ... ...q 28.89 25.25 8 26.96 +3.4RltDvcDiv LEAD ... ... ...q 34.32 28.07 12 33.62 +5.2RealDivc n DFND ... ... ...q 28.60 25.12 0 28.00 +2.7RealDivG n GARD ... ... ...q 26.84 21.91 25.38 +1.6Realogy RLGY .27p 1.1 16 35.18 23.13 1395 23.97 -9.5RltyInco O 2.53 4.8 29 60.05 47.25 2455 52.40 -8.1ReavesUtl UTG 1.82 6.4 ...q 36.73 27.13 170 28.19 -8.9ReavesU rt UTGr ... ... ... .55 .09 .14 sRedHat RHT ... ... 97 173.58 88.75 1707 174.03 +44.9sRedLionH RLH ... ... ...dd 12.00 6.15 118 11.90 +20.8RedwdTr RWT 1.20f 7.3 12 17.45 14.29 883 16.52 +11.5Reeds REED ... ... ... 3.10 1.30 57 2.90 +87.1RegalBel RBC 1.12f 1.4 15 87.50 67.84 128 81.05 +5.8RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1RgcyCtrs REG 2.22f 3.7 21 70.64 54.87 861 59.37 -14.2RgcyC pfG REGpG 1.50 6.0 ... 25.43 25.13 25.20 RegHlthPr RHE ... ... 4 1.14 .16 288 .24 +40.0RegHlt pfA RHEpA 2.72 105.4 ... 22.90 2.10 5 2.58 -67.8RegnlMgt RM ... ... 16 37.21 21.47 45 36.35 +38.2RegionsFn RF .36 1.9 17 20.21 13.03 12086 18.89 +9.3Regions pfA RFpA 1.59 6.2 ... 25.89 25.23 11 25.55 +.8Regns pfB RFpB 1.59 5.9 ... 29.82 26.40 11 27.08 -4.8Regis Cp RGS ... ... ...cc 17.79 9.40 220 17.20 +12.0ReinsGrp RGA 2.00f 1.4 13 165.12 125.91 576 145.84 -6.5ReinsGp42 RZA 1.55 5.7 ... 30.06 26.54 23 27.27 -.9ReinsG56 n RZB 1.44 5.6 ... 29.86 25.33 24 25.53 -8.8RelStlAl RS 2.00 2.1 21 97.41 68.46 420 94.77 +10.5RELM RWC .08 2.2 18 4.60 3.40 3.65 +2.8RemaxHld RMAX .80f 1.5 61 67.50 43.85 75 54.10 +11.5sRenaisIPO IPO .02e .1 ...q 31.01 24.59 5 30.94 +9.7RenIntIPO IPOS .24e 1.0 ...q 27.06 20.77 0 23.57 -3.3RenaisRe RNR 1.32 1.1 ...dd 152.00 116.50 291 123.88 -1.4RenRe prE RNRpE 1.34 5.5 ... 25.98 23.45 22 24.56 -2.3RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 6 25.43 -.3ReneSola rs SOL ... ... ... 3.79 2.12 137 2.56 -3.8RennFund RCG ... ... ...q 2.20 1.13 0 1.60 +6.4Renren rs RENN ... ... ...dd 18.70 6.01 387 9.28 -10.7RepubSvc RSG 1.38 2.0 31 69.67 60.26 1635 68.73 +1.7sResMed RMD 1.40 1.3 52 107.45 71.29 455 106.80 +26.1ResolEn rs REN ... ... ... 38.64 23.64 523 30.58 -2.8ResoluteF RFP ... ... ...dd 12.15 4.10 395 10.10 -8.6RestBrnds QSR 1.80 3.0 19 68.89 53.09 1150 60.18 -2.1RetailProp RPAI .66 5.1 13 13.78 10.84 1864 13.00 -3.3RetractTc RVP ... ... ...dd 1.48 .54 73 .77 +13.4RevGp n REVG .20 1.3 ... 33.15 12.87 1255 15.73 -51.6Revlon REV ... ... ...dd 27.90 15.60 262 18.90 -13.3RexAmRes REX ... ... 15 102.00 70.48 43 74.61 -9.9RexahnPh rs RNN ... ... ...dd 3.19 1.42 92 1.84 -8.9RexfordIR REXR .64f 2.1 53 32.91 26.32 1538 31.14 +6.8RexfdIn pfA REXRpA ... ... ... 26.41 22.53 1 24.21 -5.8RexfInR pfB REXRpB 1.47 6.1 ... 24.98 22.33 0 24.08 -2.9Rexnord RXN ... ... 21 31.44 22.52 668 30.18 +16.0Rexnrd pfA RXNpA ... ... ... 66.44 52.57 55 64.16 +9.6RiceMidstr RMP 1.22f 6.3 14 23.00 16.87 225 19.25 -10.3RingCentrl RNG ... ... ...dd 81.20 34.10 726 77.85 +60.8RingEngy REI ... ... ...dd 17.35 10.88 760 12.66 -8.9RioTinto RIO 2.27e 3.9 ... 60.72 37.66 1677 58.73 +11.0RitchieBr RBA .68 1.9 40 36.00 24.08 581 35.59 +18.9RiteAid RAD ... ... 3 4.21 1.38 8869 1.70 -13.7RivrnOpp n RIV 1.68 7.8 ... 21.63 19.10 84 21.55 +7.6Riv/Doubl n OPP ... ... ... 19.76 17.12 51 17.78 -3.3RoadrnTrn RRTS ... ... 4 9.75 1.63 963 2.59 -66.4sRobtHalf RHI 1.12f 1.6 28 69.44 42.92 1003 70.07 +26.2RockwlAut ROK 3.68 2.1 26 210.72 155.81 702 178.83 -8.9RockColl COL 1.32 1.0 22 139.63 103.25 969 137.64 +1.5RogCm gs RCI 1.57 ... 13 54.95 43.11 1267 47.43 -6.9Rogers ROG ... ... 34 184.00 105.00 238 121.41 -25.0Rollins s ROL .56 1.1 64 54.25 39.90 481 51.85 +11.4Roper ROP 1.65 .6 30 292.97 226.81 325 285.50 +10.2RosettaStn RST ... ... ...dd 16.85 8.71 105 16.12 +29.3Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.6 27 17.33 9.02 2990 15.21 -2.9RBCda pfT RYpT 1.69 ... ... 31.75 28.13 0 28.74 -4.0RoyalBk g RY 3.76 ... ... 87.10 69.92 508 76.93 -5.8RBScotlnd RBS ... ... ... 8.74 6.24 1253 7.13 -6.7RBSct 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 6.5 ... 27.63 25.35 201 25.52 +.3RylCarb RCL 2.40 2.2 14 135.65 101.20 2567 107.98 -9.5RoyDShllB RDS/B 3.76 5.2 ...cc 76.99 53.50 1875 72.23 +5.8RoyDShllA RDS/A 3.76 5.5 ...cc 73.86 51.91 4188 68.52 +2.7RoyceGVal RGT .10e ... ... 11.73 9.40 13 11.04 +2.1RoyceMC RMT .63e 6.2 ...q 10.39 8.09 197 10.13 +7.3Royce RVT 1.22e 7.5 ...q 17.18 14.02 188 16.21 +.2RubiconPrj RUBI ... ... ...dd 5.79 1.48 631 2.89 +54.5Rudolph RTEC ... ... 22 34.55 21.10 143 32.30 +35.1Ryder R 2.08f 3.0 17 90.26 65.65 372 70.39 -16.4RyersonH RYI ... ... 43 12.95 7.65 170 12.00 +15.4RymanHP RHP 3.40f 4.1 17 85.77 57.78 206 82.66 +19.8S -S&P Glbl SPGI 2.00f 1.0 30 208.81 144.68 1010 207.35 +22.4sSAP SE SAP 1.31e 1.1 ... 120.79 99.20 460 120.50 +7.2SCANA SCG 2.45 6.7 9 71.28 33.61 1228 36.43 -8.4SCE TrV n SCEpK ... ... ... 29.56 24.70 14 25.16 -4.8SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.4 ... 25.89 21.93 17 23.83 -1.4SCE Tr pfH SCEpH 1.44 5.4 ... 29.06 25.05 5 26.55 -1.8SCETr pfJ SCEpJ 1.34 5.4 ... 28.62 23.96 31 24.95 -3.3SCE Tr pfL SCEpL 1.25 5.4 ... 25.77 21.75 35 23.07 -4.0SJW SJW 1.12a 1.7 23 69.29 47.57 184 66.19 +3.7SK Tlcm SKM ... ... ... 28.97 22.66 491 24.82 -11.1SLGreen SLG 3.25 3.4 28 108.14 89.46 1361 95.79 -5.1SL Grn pfI SLGpI 1.63 6.3 ... 26.50 24.94 5 25.77 +2.8SM Energy SM .10 .4 ...dd 28.20 12.29 2143 24.83 +12.5Spd LgGl n GLDW ... ... ... 123.23 114.86 121.57 +.6SpdrDJIA DIA 3.98e 1.6 ...q 265.93 211.70 3806 252.18 +1.9SpdrGold GLD ... ... ...q 129.52 114.80 5866 123.19 -.4SpdrStxx50 FEU 1.24e 3.6 ...q 38.51 33.60 13 34.83 -3.0SpdrNoANR NANR ... ... ...q 37.79 30.22 12 36.65 +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/Thursday, June 14, 2018

PAGE 42

Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 82.10 2 91.00 +1.3SpdrEuro50 FEZ 1.18e 2.9 ...q 44.23 38.18 2309 40.61 -.2Spd MsciCh XINA ... ... ... 26.62 21.04 0 22.54 -5.8S&PEAsia GMF 1.81e 1.7 ...q 116.07 90.68 28 106.58 +1.9Spdr UKS QGBR 1.33e 2.5 ...q 56.39 50.42 1 54.27 +.8Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 1.9 ...q 70.20 58.70 0 62.56 -4.5SpdrJpnS QJPN .85e 1.1 ...q 83.54 70.88 1 80.37 +2.2SpdrCdaS 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 62.95 -1.6S&PChina GXC 1.31e 1.1 ...q 123.91 88.41 70 114.45 +6.8SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 69.06 0 76.46 +1.4SpdrEMQu QEMM 1.31e 2.1 ...q 69.92 57.19 22 62.47 -3.1SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 60.04 7 64.48 -.8SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 64.89 7 69.04 -2.6SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 71.18 2 79.81 +1.2SpdEMkt s SPEM ... ... ...q 42.47 32.81 230 37.22 -2.4SpdrEMDv EDIV 1.68e 5.1 ...q 36.64 29.33 40 32.65 -.6SpdrGlbNR GNR .93e 1.8 ...q 53.32 40.56 107 51.58 +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 3.3 ...q 49.41 43.96 196 47.79 -2.2SpdrEMSmC EWX 1.00e 2.0 ...q 55.81 46.01 27 50.32 -3.2SpdrIntDiv DWX 2.22e 5.6 ...q 42.92 38.61 64 39.53 -4.1Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.1 ...q 42.01 35.26 111 38.31 -1.8SpdrSPGbl GII 1.63e 3.4 ...q 53.74 47.61 8 48.50 -6.4SpdrIntRE RWX 1.25e 3.1 ...q 42.54 37.13 331 39.97 -1.3SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 32.84 27 35.97 +1.4SpdrWldxUS SPDW .79e 2.5 ...q 33.84 28.84 570 31.89 +.6SP Mid MDY 2.94e .8 ...q 366.10 307.28 798 362.89 +5.1S&P500ETF SPY 4.13e 1.5 ...q 286.63 239.96 78862 278.03 +4.2SpdrRRtn RLY .44e 1.6 ...q 27.62 23.57 28 27.19 +2.9SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.96 1 32.88 -2.2SpdrGblAll GAL 1.04e 2.6 ...q 40.37 35.27 23 38.78 +1.3SpdrSenLn SRLN 1.96 4.2 ...q 47.69 47.08 392 47.20 SpdrUShBd ULST .16 .4 ...q 40.82 40.15 7 40.27 +.2SpdrCreEq SYE 1.63e 1.3 ...q 80.09 68.51 1 77.96 +4.5SpdrDblTac TOTL 1.17e ... ...q 49.66 47.11 470 47.28 -2.8SpdrValEq SYV 4.21e 1.4 ...q 70.61 59.14 8 68.59 +3.6SpdrGroEq SYG 1.85e .7 ...q 86.17 70.68 1 84.15 +5.9SpdrBiot s XBI .44e .5 ...q 98.22 72.27 6891 97.18 +14.5Spdr Div SDY 3.80e 2.0 ...q 98.29 87.80 263 93.59 -.9SpdrGbDow DGT 1.52e 1.8 ...q 91.75 76.33 0 85.50 SpdrHome XHB .15e .4 ...q 47.20 37.17 3075 40.86 -7.7SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 2221 49.83 +5.3SpdrS&PCM KCE .91e 1.5 ...q 62.51 47.86 3 61.62 +6.3SpdrS&PIn s KIE ... ... ...q 32.34 27.81 106 30.96 +.8Spd LgCap s SPLG ... ... ...q 33.54 28.21 131 32.69 +4.4sSpdrLCpG s SPYG ... ... ...q 36.25 29.32 523 36.09 +9.4SpdrLCapV s SPYV ... ... ...q 32.54 28.05 221 30.25 -1.4sSpd MidC s SPMD ... ... ...q 35.97 29.60 186 35.66 +6.9sSpdMCpG s MDYG ... ... ...q 55.95 46.42 57 55.51 SpdrMCpG MDYG/O 2.19e .8 ...q 167.86 139.27 167.76 +7.9SpdrMCpV s MDYV ... ... ...q 53.44 46.15 45 52.97 SpdrMCpV MDYV/O 3.45e 3.2 ...q 106.87 92.30 106.52 +3.6sSpdrNY Tch XNTK .41e .4 ...q 97.64 71.73 37 97.38 +16.2sSpdrSemi s XSD .16e .2 ...q 77.55 60.17 111 77.04 +10.4sSpdrSCp s SLYG ... ... ...q 64.87 51.69 118 64.57 SpdrSCapG SLYG/O 8.53e .8 ...q 259.47 206.75 259.06 +13.9SpdrSCpV s SLYV ... ... ...q 68.94 56.46 91 68.15 SpdrSCapV SLYV/O 7.98e 1.2 ...q 137.88 112.91 137.18 +9.1SpdrRs3K s THRK ... ... ...q 35.46 29.89 276 34.81 +4.8SpdrWilRE RWR 2.90e 3.2 ...q 95.73 81.59 170 91.11 -2.8SpdrShTTr SPTS .27 .9 ...q 31.78 29.45 66 29.48 -1.3sSpFcStIn n XITK ... ... ... 100.93 69.30 14 100.89 +29.2SPDR 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 0 104.35 +2.3tSpdrScored CBND .99 3.2 ...q 32.69 30.80 1 30.78 -4.6SpdrIntCBd IBND .14e .4 ...q 36.87 32.63 121 34.01 -3.8SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 592 30.74 +.2SpdrHYMu HYMB 2.55 4.5 ...q 57.97 54.01 35 56.22 +1.0SpdrWFPf PSK 2.59e 6.0 ...q 45.42 41.81 296 43.23 -1.8SpdrBarITB BWZ .01e ... ...q 33.49 30.78 62 31.78 -1.1sSpdrBarcCv CWB 3.55e 4.1 ...q 54.71 48.86 683 54.47 +7.6SpdrLTBd s SPLB ... ... ...q 28.77 25.91 57 26.15 -8.6SpdrITBd SPIB .92 2.8 ...q 34.72 33.07 606 33.17 -3.1SpdrBarMBB MBG .83 3.3 ...q 26.49 25.09 5 25.21 -3.1tSpdrEMBd EBND ... ... ...q 30.91 27.45 343 27.47 -7.4SpdrShTHiY SJNK 1.58 5.8 ...q 28.07 26.94 886 27.46 -.4SpdrLehHY JNK 2.30 6.4 ...q 37.46 35.35 10795 35.85 -2.4SpdShTBd SPSB .40e 1.2 ...q 30.74 30.09 463 30.13 -1.0SP IntTip WIP .41e .3 ...q 60.27 54.47 68 54.99 -4.4SPLIntTB s BWX ... ... ...q 29.72 27.23 378 27.92 -1.8SpdrTrans s XTN .25e .4 ...q 69.36 53.20 9 66.58 +2.2SpdrTelcm XTL .68e .9 ...q 74.86 65.10 5 73.40 +7.4sSpdrHCSv s XHS .61e .1 ...q 70.78 56.18 7 70.93 +15.2sSpdrHCEq s XHE 3.22e .1 ...q 79.96 59.41 85 80.10 +24.4sSpdrSf&Sv s XSW .19e .2 ...q 84.33 61.66 13 84.61 +21.8SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.34 6 25.43 -4.3SpdrAerDf s XAR 1.70e 1.1 ...q 91.75 69.02 100 89.97 +7.7SpdAgBd n SPAB ... ... ... 28.84 27.57 382 27.75 -3.4SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.59 28 54.96 -2.3SprBl 1-3b rs BIL ... ... ...q 91.58 91.37 244 91.48 +.1SpdLgTr s SPTL ... ... ...q 37.32 33.45 41 34.33 -6.2SpdrLehIntTr ITE .74 1.3 ...q 60.59 57.94 287 58.27 -1.9SpdrS&P RB KRE .74e 1.2 ...q 66.04 49.31 6520 64.33 +9.3sSpdr1500MT MMTM 1.61e 1.3 ...q 123.70 101.69 1 123.16 +7.3SpdrRetl s XRT .49e 1.0 ...q 50.66 37.72 5884 49.63 +9.8SpdNuBMu s TFI ... ... ...q 49.42 47.52 272 47.88 -2.2SpdrPhm s XPH 3.00e .8 ...q 47.11 38.71 37 44.27 +1.8SpdrOGEx XOP .73e 1.7 ...q 44.75 28.96 17868 42.16 +13.4SpNuBST rs SHM ... ... ...q 48.95 47.51 272 47.98 +.1SpdrGendr SHE ... ... ... 75.63 66.51 3 73.97 +4.4SpdrOGEq XES .49e 2.9 ...q 19.29 12.90 968 16.87 -1.5SpdR1KLVF ONEV ... ... ... 76.79 68.57 0 74.38 +2.5SpdrMetM XME .24e .6 ...q 39.62 27.93 1352 37.96 +4.4SpdrR1KMo ONEO ... ... ... 77.42 68.55 6 75.23 +3.5SpdrR1KYF ONEY ... ... ... 75.25 65.47 1 71.83 +2.5SpdSPXHiD SPYD ... ... ...q 38.74 34.60 131 36.98 -1.3SpdrFosFFr SPYX ... ... ...q 69.64 58.36 4 67.56 +4.3SpdrR1KLV LGLV 5.40e 1.9 ...q 94.43 85.68 7 91.84 +1.4SpdrUsaSt QUS .54e ... ...q 82.07 69.37 4 79.23 +2.6sSpd SP600 s SLY ... ... ... 74.41 58.62 83 73.75 Spd SP600 SLY/O 3.97e 1.0 ... 148.82 117.23 148.53 +11.7SpdrSPXBbk SPYB .41e ... ...q 67.80 51.33 0 65.01 +4.3SpdrSCap n SPSM ... ... ... 33.14 28.11 123 32.91 +4.5Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 38 19.15 -.7Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.3 ...q 100.14 84.63 4 95.29 +4.3sSPX Cp SPXC ... ... 17 37.78 23.41 352 37.56 +19.7SPX Flow n FLOW ... ... 42 54.92 31.10 148 44.07 -7.3SRC Eng SRCI ... ... 16 13.32 6.19 4098 10.86 +27.3sSTMicro STM .40 1.5 28 25.44 14.07 4753 25.91 +18.6SABESP SBS .39e 6.2 ... 11.96 6.10 1791 6.27 -40.0SabnR SBR 2.29m 4.9 22 50.00 36.80 9 47.13 +5.7SachemC n SACH .42 10.6 ... 5.02 3.30 24 3.96 +.5SafeBulk SB .04 1.0 ... 4.00 2.13 246 3.82 +18.3SafeBlk pfB SBpB 2.00 7.8 ... 26.76 25.00 25.50 +1.2SafeBlk pfC SBpC 2.00 8.5 ... 24.26 18.35 9 23.65 -1.0SafeB pfD SBpD 2.00 8.5 ... 24.20 18.15 39 23.64 +.5SafegdSci SFE ... ... ...dd 14.40 10.75 43 13.40 +19.6SafeInco n SAFE .60 3.2 ... 20.00 15.57 35 18.97 +7.8SagaComm SGA 1.20 3.1 4 49.48 36.10 2 38.95 -3.7sSailptTch n SAIL ... ... ...dd 28.67 12.82 567 28.23 +94.7StJoe JOE ... ... 54 20.00 16.75 400 17.95 -.6Salesforce CRM ... ... ...cc 137.50 85.12 5586 136.50 +33.5SalMidMLP SMM 1.30 13.0 ...q 12.24 8.53 141 10.00 -9.3SallyBty SBH ... ... 10 21.36 14.05 1271 15.70 -16.3SJuanB SJT .77e 11.6 14 10.54 6.04 96 6.63 -19.5SanchezEn SN ... ... ...dd 7.65 2.78 2544 4.17 -21.5SanchzM rs SNMP 1.80 15.3 ...dd 13.25 9.35 19 11.80 +6.3SandRidge SD ... ... ... 21.90 13.02 211 15.38 -27.0sSandRMiss SDT .22e 10.5 2 2.05 .73 1031 2.13 +157.9sSandRMs2 SDR .21e 11.7 1 1.84 .74 622 1.84 +116.2SandRdgP PER .50e 20.1 5 3.10 1.80 275 2.50 +22.0SandstG g SAND ... ... ... 5.64 3.52 919 4.52 -9.4Sano SNY 1.58e 4.1 ... 50.65 37.43 4434 38.60 -10.2SantCUSA SC .23e ... 5 20.46 11.37 2390 18.69 +.4SantFn 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 7.0 ... 26.57 25.10 12 25.94 +1.0SaratogaI SAR 2.04f 8.4 5 24.98 19.62 46 24.33 +8.8SaratIn23 n SAB 1.69 6.5 ... 26.79 25.34 1 26.10 +1.2Sasol SSL 1.41e 3.8 ... 38.75 26.92 177 36.95 +8.0SaulCntr BFS 2.08 4.2 16 65.43 46.71 31 49.60 -19.7SaulCtr pfC BFSpC 1.72 6.9 ... 25.98 23.79 0 25.03 -1.1MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 2.9 43 80.35 61.02 7146 67.97 +.9SchndrNt n SNDR .24 .8 ... 30.52 20.18 1097 29.65 +3.8SchwUSMkt SCHB .96e 1.4 ...q 69.07 58.06 381 67.63 +4.8SchwUSLgC SCHX .98e 1.5 ...q 68.43 57.33 536 66.60 +4.4sSchwLCGr SCHG .63e .8 ...q 77.88 62.63 208 77.53 +9.6SchwLCVal SCHV 1.14e 2.1 ...q 58.00 49.82 230 54.49 -.3sSchwMCap SCHM .59e 1.0 ...q 56.61 47.42 196 56.20 +5.5SchUSSmC SCHA .76e 1.0 ...q 75.88 61.64 475 75.34 +8.0SchwEMkt SCHE .49e 1.8 ...q 31.08 24.55 695 27.12 -2.9Sch 1000 n SCHK ... ... ... 28.14 24.88 115 27.44 +4.5SchEMLgC FNDE .39e 1.3 ...q 33.13 26.11 321 29.04 -2.1SchIntSmCo FNDC .55e 1.5 ...q 38.22 32.31 162 36.30 +1.0SchIntLgCo FNDF .61e 2.0 ...q 32.54 27.71 357 30.50 +.3SchUSSmCo FNDA .36e .9 ...q 40.96 33.34 254 40.63 +7.2SchUSLgCo FNDX .54e 1.4 ...q 39.96 33.58 310 38.28 +2.2SchUSBrd FNDB .61e 1.6 ...q 39.71 33.37 116 38.27 +2.7SchwUSDiv SCHD 1.13e 2.2 ...q 54.60 44.75 383 50.74 -.8SchwIntEq SCHF .71e 2.1 ...q 36.35 31.46 1309 34.14 +.2SchwAggBd SCHZ 1.09 2.2 ...q 52.82 50.07 306 50.35 -3.2SchwREIT SCHH .89e 2.2 ...q 42.54 36.27 664 40.46 -2.8SchIntUSTr SCHR .86 1.7 ...q 54.67 51.57 206 51.92 -2.6SchSTUSTr SCHO .35 .7 ...q 50.57 49.55 349 49.60 -.9SchUSTips SCHP ... ... ...q 56.10 54.02 329 54.39 -1.9SchwIntSC SCHC .59e 1.6 ...q 39.15 33.12 118 37.53 +2.5Schwab SCHW .40 .7 32 60.22 38.06 4354 57.36 +11.7Schwb pfC SCHWpC 1.50 5.7 ... 27.94 25.53 40 26.52 -1.3Schwb pfD SCHWpD ... ... ... 27.90 25.49 23 26.35 -2.4SchwitMau SWM 1.72 4.0 15 48.06 36.26 194 43.14 -4.9SciApplic SAIC 1.24 1.5 20 90.84 60.21 1155 80.69 +5.4ScorpioB19 SLTB 1.88 7.4 ... 25.80 24.00 5 25.41 -.1ScorpBlk rs SALT .08 1.1 ... 8.85 6.08 293 7.35 -.7ScorpioTk STNG .04 1.4 ... 4.20 1.85 4996 2.80 -8.2ScorpioT 20 SBNA 1.69 6.9 ... 25.03 23.40 3 24.65 -.8ScorpT19 n SBBC ... ... ... 26.51 24.62 0 25.43 Scotts SMG 2.12 2.5 20 110.12 76.60 1050 85.68 -19.9Sea Ltd n SE ... ... ... 17.19 10.06 8304 14.94 +12.1SbdCp SEB 6.00 .2 13 4690.00 3725.50 1 3878.36 -12.1SeabGld g SA ... ... ... 13.70 9.50 137 10.90 -3.5 SeacorHld CKH ... ... ...dd 59.00 31.90 184 53.80 +16.4SeacrMar SMHI ... ... ... 25.00 11.66 118 21.74 +85.8SeadrillLtd SDRL ... ... 1 .74 .15 2997 .43 +87.4Seadrill SDLP .40 12.3 ... 4.20 2.60 130 3.26 -10.9SealAir SEE .64 1.5 22 49.94 40.76 1486 43.69 -11.4Seaspan SSW .50 5.5 14 9.30 5.50 724 9.08 +34.5Seaspn pfE SSWpE 2.06 8.0 ... 26.30 21.80 9 25.79 +3.9Seaspan 19 SSWN 1.59 6.2 ... 26.01 25.07 16 25.55 sSeaspn pfD SSWpD 1.99 7.9 ... 25.29 20.93 11 25.34 +2.9Seaspn pfH SSWpH ... ... ... 24.99 20.61 42 24.90 +5.3Seaspn pfG SSWpG ... ... ... 25.74 21.98 32 25.57 +5.2sSeaspan n SSWA ... ... ... 24.71 23.15 35 24.68 +1.5SeaWorld SEAS ... ... ...dd 21.29 10.42 2597 20.86 +53.7SelEngS n WTTR ... ... ... 21.96 11.22 840 14.26 -21.8SelMedHld SEM ... ... 13 19.78 13.93 455 18.45 +4.5SelctIns 43 SGZA 1.47 5.8 ... 25.83 24.72 11 25.24 +.2SemGroup SEMG 1.89 7.6 ...dd 30.95 20.20 668 24.80 -17.9SemiMfg SMI ... ... 21 9.14 4.49 517 7.20 -15.9SempraEn SRE 3.58f 3.1 21 122.98 100.49 3361 114.01 +6.6Sempra pfA SREpA ... ... ... 107.00 95.95 193 103.14 +4.0SendGrid n SEND ... ... ...cc 32.03 17.50 873 27.32 +14.0SensataT ST ... ... 18 57.40 40.79 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.9 24 84.98 65.56 210 70.47 -3.7SequansC SQNS ... ... ...dd 4.25 1.44 956 2.14 +12.0Seritage n SRG 1.00 2.3 ... 50.00 34.07 514 44.17 +9.2Seritge pfA SRGpA 1.75 7.3 ... 24.52 20.02 2 23.86 -2.0ServiceCp SCI .68 1.9 23 40.28 31.95 1675 35.30 -5.4ServiceMst SERV ... ... 34 59.70 38.78 300 58.59 +14.3ServcNow NOW ... ... ...dd 187.39 101.96 1396 181.23 +39.0Servotr SVT .16e 1.7 ...cc 12.80 8.50 2 9.28 -16.7ShakeShk n SHAK ... ... 96 65.47 30.12 772 63.65 +47.3ShawCm g SJR 1.18 ... ... 23.44 18.50 709 21.23 -7.0ShellMidst SHLX 1.39f 6.0 21 31.19 19.42 517 23.05 -22.7Sherwin SHW 3.44f .9 30 435.15 326.68 868 396.15 -3.4ShinhanFn SHG ... ... ... 50.37 40.44 44 43.23 -6.8ShipFin SFL 1.40 9.3 16 15.98 12.30 1015 15.10 -2.6sShopify n SHOP ... ... ...dd 166.01 83.16 2156 165.09 +63.5Shutterstk SSTK ... ... 40 52.78 29.85 105 48.79 +13.4SibanyeG SBGL .14r 5.5 ... 6.50 2.44 4962 2.56 -47.3SiderurNac SID ... ... ... 3.55 1.76 2045 2.27 -7.3SierraMt n SMTS ... ... ... 3.00 2.13 35 2.78 +12.1Sifco SIF ... ... ...dd 8.00 5.00 1 5.30 -20.3SignetJwlrs SIG 1.24f 2.2 ...dd 77.94 33.11 2912 57.09 +1.0Silvrbow n SBOW ... ... ... 34.76 19.89 17 27.18 -8.5SlvrcpMt n SVM .02 ... 57 3.43 2.12 343 2.86 +9.2SimonProp SPG 7.80 4.8 22 173.02 145.78 1155 162.50 -5.4Simon pfJ SPGpJ 4.19 6.1 ... 77.98 67.36 3 69.00 -3.5SimpsnM SSD .88f 1.3 35 67.32 41.79 237 66.32 +15.5SinopcShg SHI ... ... ... 74.09 50.67 47 70.80 +24.2sSiteone n SITE ... ... 81 89.21 48.19 611 88.04 +14.8sSixFlags SIX 3.12 4.4 23 72.12 51.25 1040 71.49 +7.4Skechers s SKX ... ... 15 43.08 23.90 1768 28.82 -23.8Skyline SKY ... ... 35 34.78 5.49 33.39 +159.8Smart&Fnl SFS ... ... 19 10.00 4.45 776 5.05 -40.9Smartsh n SMAR ... ... ... 32.79 18.06 357 27.11 +39.0Smith&N SNN .61e 1.7 64 40.41 33.72 874 36.68 +4.8SmithAO s AOS .72 1.1 35 68.39 53.23 1285 64.21 +4.8Smucker SJM 3.12 3.0 14 133.38 96.13 1859 103.83 -16.4SnapInc A n SNAP ... ... ... 21.22 10.50 34347 13.62 -6.8SnapOn SNA 3.28 2.1 16 185.47 140.83 530 158.49 -9.1SocCapH n IPOA ... ... ... 10.85 9.85 7 10.04 -.5SocCapH un IPOA/U ... ... ... 10.97 10.02 7 10.64 +.4SocQ&M SQM .99e 2.0 ... 64.20 32.38 706 50.28 -15.3Sogou n SOGO ... ... ...cc 14.69 7.91 5828 12.47 +7.8Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 10.11 468 16.43 -23.3Solitario XPL ... ... ...dd .88 .39 46 .42 -30.3SonicAut SAH .24 1.1 11 22.95 15.95 112 22.00 +19.2SonocoP SON 1.56 2.9 27 55.77 46.55 284 52.96 -.3SonyCp SNE ... ... ... 53.91 36.25 835 49.82 +10.8Sothebys BID .40 .7 19 60.16 42.78 322 58.06 +12.5SourcC SOR 1.00 2.5 ...q 42.97 38.36 9 40.28 -1.2SoJerInd s SJI 1.12 3.8 26 36.46 25.96 1370 29.85 -4.4SthcrssEn SXE ... ... ...dd 3.41 1.44 158 1.62 -4.1SCEd pfB SCEpB 1.02 4.8 ... 25.00 20.36 21.09 -8.3SCEd pfC SCEpC 1.06 4.8 ... 25.25 20.30 2 21.99 -7.3SCEd pfD SCEpD 1.08 4.8 ... 26.43 20.92 1 22.30 -7.5SCEd pfE SCEpE 1.20 5.0 ... 27.56 22.73 0 23.95 -5.8SouthnCo SO 2.40f 5.5 49 53.51 42.38 7778 43.78 -9.0SouthCo 75 SOJA 1.56 5.9 ... 27.52 25.60 30 26.27 -2.7SouthCo ef SOJB ... ... ... 26.25 23.71 47 25.19 -2.0SouthCo77 n SOJC 1.31 5.4 ... 25.78 23.25 34 24.42 -4.0SthnCopper SCCO .23e .5 43 58.09 33.63 627 50.51 +6.4SwstAirl LUV .64f 1.2 9 66.99 49.76 6088 51.35 -21.5SwtGas SWX 2.08 2.8 23 86.87 62.54 270 72.99 -9.3SwGA Fn SGB .48f 2.1 17 24.00 18.50 1 22.74 -5.3SwstnEngy SWN ... ... 6 6.72 3.42 14622 5.20 -6.8SprkNtSE wi LOV ... ... ... 15.40 10.15 31 11.88 -6.1Sparton SPA ... ... 21 23.59 16.35 131 18.91 -18.0SpdFosFr n EFAX ... ... ... 77.82 67.00 1 71.33 -2.1SpdDbShDu STOT ... ... ... 49.99 47.00 4 48.68 -1.5SpdEmFos EEMX ... ... ... 76.80 61.28 1 67.22 -3.7SpdDbEMk EMTL ... ... ... 52.27 48.19 2 48.21 -4.3SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 12 15.22 +2.3SpcOpp pfB SPEpB .88 3.4 ... 26.54 25.17 25.75 -.4SpectraEP SEP 3.01f 9.5 9 46.47 29.89 1205 31.59 -20.1SpectrmB SPB 1.68 2.1 15 133.15 60.13 530 79.87 -28.9SpeedM TRK .60 3.5 18 23.47 16.46 36 17.19 -8.9SpF LgCap n FMDG ... ... ... 33.20 26.89 30.20 +7.8SpinMedT n FFIU ... ... ... 25.15 24.17 24.29 -2.1Spire SR 2.25 3.4 18 82.85 60.09 452 65.30 -13.1SpiritAero SPR .48f .5 20 105.20 55.46 1348 89.18 +2.2SpiritAir SAVE ... ... 16 53.84 30.32 845 37.44 -16.5sSpirMTA n SMTA ... ... ... 10.07 8.90 786 10.23 +12.2sSpiritRltC SRC .72 9.1 12 8.07 6.47 7046 7.95 +3.4SpiritR pfA SRCpA 1.50 6.4 ... 26.40 20.25 34 23.59 -5.0Spotify n SPOT ... ... ...dd 175.93 135.51 1231 170.82 +14.6SpragueRs SRLP 2.61 11.4 13 30.41 22.40 55 22.80 -5.8Sprint S ... ... 3 8.92 4.81 23961 5.38 -8.7SprottSilv PSLV ... ... ...q 6.85 5.83 1282 6.23 -1.7SprottGold PHYS ... ... ...q 11.15 9.83 249 10.56 -.3SprottPPP SPPP ... ... ... 9.91 7.81 31 8.72 -6.6SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 64.08 22.66 11252 62.50 +80.3STAG Indl STAG 1.39 5.3 35 28.95 22.42 623 26.19 -4.2STAG pfB STAGpB 1.66 6.6 ... 26.16 24.91 25.17 -.3STAG pfC STAGpC ... ... ... 27.26 24.76 9 25.85 -1.3StageStrs SSI .20 8.2 ... 3.25 1.45 226 2.44 +45.2SP Matls XLB .98e 1.6 ...q 64.17 53.38 4059 60.34 -.3SP HlthC XLV 1.01e 1.2 ...q 91.79 77.76 10375 85.17 +3.0SP CnSt XLP 1.28e 2.5 ...q 58.95 48.76 15693 51.19 -10.0sSP Consum XLY 1.12e 1.0 ...q 111.09 87.89 5049 111.06 +12.5SP Engy XLE 2.04e 2.7 ...q 79.42 61.80 12502 76.42 +5.8SPDR Fncl XLF .46e 1.7 ...q 30.33 23.79 61000 27.85 -.2SP Inds XLI 1.12e 1.5 ...q 80.96 66.95 8554 75.90 +.3sSP Tech XLK .78e 1.1 ...q 72.38 54.25 14639 71.74 +12.2SpdrRESel XLRE ... ... ...q 34.02 29.17 2003 31.51 -4.3SP Util XLU 1.55e 3.2 ...q 57.23 47.37 16718 49.02 -6.9StdMotor SMP .84 1.8 27 54.73 40.56 62 47.07 +4.8Standex SXI .72 .7 22 110.00 88.40 65 104.40 +2.5StanBlkDk SWK 2.52 1.8 20 176.62 136.33 986 142.89 -15.8StanB&D 52 SWJ 1.44 5.7 ... 26.00 24.88 40 25.40 +.7StanBlD un SWP ... ... ... 128.00 105.13 9 109.40 -10.9Stantec g STN .55f ... 17 29.25 23.75 10 25.95 -7.2StarGas SGU .47f 5.1 14 11.35 8.74 64 9.26 -13.9Starret SCX .40 6.3 20 9.40 5.80 21 6.35 -26.2Startek SRT ... ... 46 14.78 6.11 80 6.38 -36.0StarwdPT STWD 1.92 8.7 12 23.01 19.47 1409 22.11 +3.6StateStr STT 1.68 1.7 17 114.27 86.80 1292 98.36 +.8StateSt pfC STTpC ... ... ... 25.55 24.01 28 25.18 -.1StateSt pfD STTpD ... ... ... 28.96 26.00 44 26.69 -2.8StaStCp pfG STTpG ... ... ... 28.45 25.50 32 26.01 -4.1StateSt pfE STTpE ... ... ... 27.16 25.47 54 26.54 +.3Statoil ASA STO .92e 3.4 ... 27.35 16.18 27.14 +26.7SteelPtrs SPLP .38p ... 8 20.70 16.65 27 16.90 -13.6SteelPr pfA SPLPpA ... ... ... 22.74 19.75 8 20.40 -3.6Steelcse SCS .51 3.4 17 17.08 12.50 491 14.90 -2.0StellusCap SCM 1.36 10.3 11 14.29 11.07 88 13.21 +.5StellCap22 SCA 1.44 5.7 ... 25.39 25.16 9 25.22 -.4Stepan SCL .82 1.1 19 92.97 68.09 177 75.58 -4.3Steris plc STE 1.24 1.2 26 107.62 80.74 393 105.37 +20.5SterlingBc STL .28 1.1 15 26.50 21.00 1412 24.65 +.2SterlBc pfA STLpA ... ... ... 26.74 25.65 17 26.00 -1.2StewInfo STC 1.20 2.7 30 47.37 34.48 89 43.70 +3.3StifelFin SF .48f .8 19 68.76 42.92 336 60.02 +.8Stifel pfA SFpA 1.56 6.1 ... 27.73 24.50 12 25.79 -4.8Stif 47 ef SFB ... ... ... 26.20 23.25 13 24.03 -3.6StoneHEM EDF 2.16 15.5 ...q 17.31 13.50 81 13.92 -12.5tStonHEmM EDI 1.81 13.7 ...q 16.45 13.32 74 13.23 -15.0StoneMor STON 1.32 21.5 ...dd 9.62 4.61 45 6.14 -6.4Stonerdg SRI ... ... 22 32.18 14.16 267 30.60 +33.9StoreCap STOR 1.24 4.7 22 27.23 20.08 1146 26.61 +2.2StratALL36 GJT .29 1.4 ... 21.79 19.20 5 21.05 +5.3Strat D35 GJP .74 3.2 ... 23.69 21.85 22.88 -.3StratGS33 GJS .32 1.5 ... 21.52 19.16 0 20.88 +3.1StratNWS95 GJV 1.75 6.8 ... 26.72 25.05 6 25.60 -1.1StratPG34 GJR .27 1.2 ... 23.46 20.93 2 22.42 +1.8StratUSM GJH .64 6.7 ... 10.35 9.37 6 9.50 -5.5StratWMT GJO .22 .9 ... 23.17 21.72 23.11 +3.8Stryker SYK 1.88 1.1 28 179.84 137.70 6767 166.60 +7.6SturmRug RGR 1.28f 2.1 21 68.20 43.00 173 60.20 +7.8SubPpne SPH 2.40 10.2 34 27.05 21.85 140 23.47 -3.1SumitMitsu SMFG ... ... ... 9.67 7.33 636 8.25 -5.1SummitHtl INN .72 5.1 13 19.39 12.77 618 14.06 -7.7SumtH pfC INNpC 1.78 7.1 ... 26.22 25.14 24.90 -2.0SummtH pfD INNpD 1.61 6.6 ... 27.58 23.50 2 24.45 -4.1SumHP pfE INNpE ... ... ... 26.25 22.82 5 23.41 -8.8SumtMtls n SUM .29t ... 26 34.06 26.00 1544 27.64 -12.1SummitMP SMLP 2.30 14.5 ...cc 24.75 13.10 142 15.90 -22.4SunCmts SUI 2.84f 3.0 96 98.99 80.12 442 95.39 +2.8SunLfFn g SLF 1.90f ... ... 44.50 33.53 282 42.17 +2.2sSunCokeE SXC .99e ... 7 14.14 8.20 530 13.90 +15.9SunCokeEn SXCP 1.60m 10.0 9 21.95 14.75 67 16.00 -8.3Suncor g SU 1.44 ... ... 41.82 27.96 2795 39.94 +8.8SunlOnl n STG ... ... ...dd 14.08 6.80 117 9.36 -15.7SunLink SSY ... ... ...dd 2.08 1.27 1 1.31 -17.6SunocoLP SUN 3.30 12.7 77 33.11 24.76 304 26.10 -8.1SunstnHtl SHO .20 1.2 19 17.60 14.09 1220 16.39 -.8SunstHt pfE SHOpE ... ... ... 27.22 24.65 5 25.64 -1.8SunstHt pfF SHOpF 1.61 6.5 ... 26.98 23.60 2 24.96 -3.5Suntech STP ... ... ... .54 SunTrst STI 1.60 2.3 14 73.37 51.96 2446 69.88 +8.2SunTr 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 40 24.06 -2.2SunTr pfE STIpE 1.47 6.0 ... 25.86 25.06 24.70 -2.1SupDrillg SDPI ... ... ...dd 2.33 .59 187 2.24 +52.4SupEnrgy SPN .32 3.2 ...dd 12.73 7.66 2519 9.91 +2.9SuperiorInd SUP .36 1.9 29 20.95 12.70 183 19.00 +27.9Supvalu rs SVU ... ... 10 26.18 13.60 1376 19.89 -7.9SuthrlAs n SLD 1.52 9.6 ... 16.20 13.55 126 15.80 +4.3SuthrAsM23 SLDA 1.75 6.8 ... 26.00 24.58 25.65 SwEBioFu23 FUE ... ... ... 8.47 6.45 6.79 -3.0SwEGrain23 GRU ... ... ... 4.25 3.29 2 3.63 +8.5SwRCmETR RJN ... ... ... 3.72 1.87 2 3.14 +12.4SwRCmMTR RJZ ... ... ... 9.20 7.76 8.96 +.3SwLgCap22 EEH ... ... ...q 20.52 17.06 20.43 +4.4SwRCmATR RJA ... ... ... 6.57 5.88 17 6.20 +3.3SwERCmTR RJI ... ... ... 5.96 4.64 126 5.72 +5.9SwisHelv SWZ .64e .2 ...q 13.74 12.07 18 12.41 -2.7Switch n SWCH .03e ... ... 20.45 11.90 408 13.00 -28.5 Synchrony SYF .60 1.7 13 40.59 28.33 3100 34.94 -9.5Synnex SNX 1.40 1.2 15 141.94 93.87 148 113.13 -16.8tSynovs pfC SNVpC 1.97 7.8 ... 28.97 25.34 36 25.42 -2.7SynovusFn SNV 1.00 1.8 20 57.40 40.27 776 56.03 +16.9SynthBiol SYN ... ... ...dd 1.05 .19 675 .23 -54.7Sysco SYY 1.44 2.2 26 66.63 48.85 2426 65.89 +8.5Systemax SYX .22 .6 35 37.54 17.33 72 36.81 +10.6T -TAL Educ s TAL ... ... ...cc 47.63 19.49 43195 41.11 +38.4TC PpLn TCP 2.60m 10.3 8 59.30 22.64 402 25.24 -52.5TCF Fncl TCF .60 2.2 17 27.34 14.58 2230 26.71 +30.3TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4TCF deo pfC TCFpD ... ... ... 26.06 23.92 56 24.16 -6.1TCF F pfC TCFpC 1.61 6.4 ... 26.50 25.09 25.10 -2.3TCW Strat TSI .21 3.8 ...q 6.16 5.34 50 5.43 -7.4TE Connect TEL 1.76f 1.8 28 108.23 77.15 1336 97.14 +2.2THL Crd21 TCRX ... ... ... 26.31 25.07 1 25.77 +2.2THLCred22 TCRZ 1.69 6.5 ... 26.98 25.40 2 25.88 -.2THLCSenL TSLF 1.32 7.6 ...q 18.21 16.30 15 17.27 +2.4TIM Part TSU .28e 1.6 ... 23.12 14.16 914 17.18 -11.0TJX TJX 1.56 1.6 22 95.91 66.44 3079 94.73 +23.9TPG Pace n TPGE ... ... ... 10.87 9.67 3583 10.82 +11.1TPG Pac n TPGH ... ... ... 10.00 9.67 9 9.94 +2.2sTPG RE n TRTX 1.68f 8.1 25 20.76 18.22 246 20.69 +8.6TPG SpLnd TSLX 1.56 8.6 8 21.74 17.00 562 18.16 -8.3sTableauA DATA ... ... ...dd 101.59 60.43 743 101.30 +46.4TahoeRes TAHO .24 4.7 ... 8.86 3.76 2019 5.12 +6.9TailorBr TLRD .72 2.2 18 35.94 9.40 3747 33.45 +53.2Taiwan TWN ... ... ...q 22.25 19.25 2 21.49 +3.0TaiwSemi TSM .73e 1.9 18 46.57 34.31 9613 39.05 -1.5Takung n TKAT ... ... 52 5.60 1.88 7 2.09 -16.9TallgEGP n TEGP 1.95f 8.8 ...dd 28.94 17.14 338 22.15 -13.9TallgrsEn TEP 3.90f 8.9 12 52.84 34.37 230 43.95 -4.1TalosEn rs TALO ... ... ...dd 40.16 16.76 216 33.11 +3.0StneEn wt SGY/WS ... ... ... 7.50 1.85 7.21 +44.2TangerFac SKT 1.40f 6.3 11 27.88 19.86 1259 22.34 -15.7TanzRy g TRX ... ... ... .68 .24 49 .48 +70.9Tapestry TPR 1.35 3.0 28 55.50 38.70 2373 45.47 +2.8TargaRes TRGP 3.64 7.6 ... 52.08 39.59 2781 47.93 -1.0TargaR pfA NGLSpA 2.25 8.3 ... 27.35 25.82 7 26.99 +1.9Target TGT 2.56f 3.3 14 79.59 50.04 3501 78.02 +19.6TaroPhrm TARO ... ... 12 128.46 93.01 43 119.27 +13.9Taseko TGB ... ... ... 2.46 1.05 1143 1.27 -45.5TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 36.19 20.62 1411 22.60 -31.7Taubmn TCO 2.62f 4.6 20 66.61 44.78 913 56.66 -13.4Taub pfJ TCOpJ 1.63 6.5 ... 25.58 23.61 12 24.87 -1.0Taub pfK TCOpK 1.56 6.3 ... 26.16 22.72 7 24.65 -2.3TaylorMH TMHC ... ... 14 28.42 19.68 2411 21.38 -12.6Team TISI ... ... ...dd 26.15 10.45 298 21.15 +41.9Technip FTI .13 ... 18 35.00 24.53 3200 32.15 +2.7TeckRes g TECK .16e ... ... 30.80 14.85 1250 29.27 +11.8Teekay TK .22 2.7 ...dd 10.90 5.14 378 8.04 -13.7TeekLNG TGP .56 3.3 85 21.65 14.05 226 17.05 -15.4TeekLN pfA TGPpA 2.25 8.8 ... 26.36 24.20 4 25.49 +1.0TeekOffsh TOO .04m 1.6 86 3.18 1.65 359 2.58 +9.3TeekOf pfA TOOpA 1.81 8.5 ... 24.49 13.30 2 21.22 -8.1TeekOf pfB TOOpB 2.13 8.9 ... 26.00 15.80 8 23.76 -4.4TeekOf pfE TOOpE 2.22 8.9 ... 25.10 24.06 10 24.82 -.9TeekayTnk TNK .21 19.6 15 2.00 .96 3028 1.07 -23.6Tegna TGNA .28 2.5 6 15.60 10.00 2049 11.28 -19.9TejonRnch TRC ... ... ...cc 26.25 18.59 85 25.57 +23.2TeklaHlth HQH 1.92e 8.9 ...q 26.37 20.36 148 21.49 -4.7TeklaHcrOp THQ 1.35a 7.8 ...q 19.00 16.02 97 17.27 -1.4TeklaLfSci HQL 1.95e 10.3 ...q 22.24 18.01 48 18.86 -3.9TeklaWH n THW 1.40 10.6 ...q 15.39 12.47 99 13.16 -3.3TelInstEl TIK ... ... 39 6.35 2.05 16 2.75 +5.8sTeladoc n TDOC ... ... ... 58.15 27.35 2283 59.05 +69.4Telaria n TLRA ... ... ...dd 5.30 3.42 252 4.44 +10.2TlcmArg TEO .71e 3.2 ... 40.19 21.13 349 22.19 -39.4TelItalia TI ... ... ... 11.28 7.57 90 7.96 -7.8TelItaliaA TI/A .30e 4.3 ... 9.60 6.27 27 7.05 -2.2Teledyne TDY ... ... 33 214.32 123.29 132 208.22 +14.9Teleex TFX 1.36 .5 35 288.78 197.72 384 284.44 +14.3TelefBrasil VIV .64e 5.2 14 17.33 11.20 2540 12.31 -17.0TelefEsp TEF 1.20e 13.7 ... 11.58 8.68 1251 8.73 -9.8TelData TDS .64 2.4 9 29.87 23.54 396 26.47 -4.8TelData45 TDI 1.66 6.3 ... 26.61 23.29 0 26.09 +2.1TelData 61 TDA 1.47 6.0 ... 25.64 23.11 7 24.58 -1.3TelData60 TDJ 1.75 7.0 ... 26.48 23.95 30 25.02 -1.0TelData59 TDE 1.72 6.8 ... 26.21 24.26 16 25.35 +.1Telus gs TU 2.10 ... ... 38.50 33.59 216 35.34 -6.7TmpDrgn TDF 4.00e 2.1 ...q 24.65 19.80 145 22.97 +6.8TmpEMF EMF 1.28e 2.0 ...q 18.00 14.58 58 15.42 -6.0TmpEMI TEI .80a 7.7 ...q 11.98 10.32 122 10.45 -6.4TmpGlb GIM .30 4.9 ...q 6.77 6.10 221 6.18 -4.3TempurSly TPX ... ... 14 68.05 41.10 789 51.86 -17.3Tenaris TS .69e 1.9 ... 40.64 25.91 970 36.40 +14.2TenetHlth THC ... ... ...dd 38.81 12.25 1071 36.97 +143.9Tengsco TGC ... ... ...dd 1.19 .55 20 .67 -16.5Tennant TNC .84 1.1 ...cc 82.20 59.00 182 76.10 +4.7Tenneco TEN 1.00 2.2 7 65.59 43.48 475 45.98 -21.5TVA 28 TVC .96 4.0 ... 25.97 23.29 9 24.10 -4.0tTVA 29 TVE .84 3.6 ... 26.98 23.42 29 23.40 -6.4Teradata TDC ... ... 25 42.84 28.33 1198 41.90 +8.9Teradyn TER .36 .9 30 50.68 29.68 2805 38.93 -7.0Terex TEX .40 1.0 37 50.17 34.21 1363 41.74 -13.4Ternium TX 1.10e 3.0 11 42.43 24.60 106 36.75 +16.3TerraNitro TNH 5.15e 6.1 10 89.60 75.20 83.96 +5.2TerrenoRlt TRNO .88 2.4 33 39.27 31.56 291 37.34 +6.5TetraTech TTI ... ... ...dd 4.85 1.85 779 4.39 +2.8TeucrCorn CORN ... ... ...q 20.05 16.53 320 17.40 +3.8TeucrSug CANE ... ... ...q 10.50 7.30 4 7.81 -20.1TeucrWht WEAT ... ... ...q 8.43 5.80 176 6.81 +13.5TeucrSoyb SOYB ... ... ...q 19.64 17.27 56 17.50 -2.1TeucrmAgs TAGS ... ... ...q 25.70 21.17 22.40 +1.4TevaPhrm TEVA .73e 3.0 7 33.82 10.85 11045 24.33 +28.4TexPacLd TPL .29f ... ...cc 739.89 282.82 14 699.96 +56.7Textainer TGH .96 5.6 ...dd 26.50 13.10 214 17.10 -20.5Textron TXT .08 .1 43 69.36 45.00 1506 67.81 +19.8Thai TTF .25e ... ...q 11.31 8.58 11.27 +4.7ThermoFis TMO .68 .3 27 226.44 170.07 1214 216.35 +13.9Thermon THR ... ... 48 26.50 15.74 133 23.71 +.2ThirdPtRe TPRE ... ... 12 17.10 12.75 612 14.05 -4.1ThomsonR TRI 1.38 3.4 17 48.61 36.52 830 40.79 -6.4Thor Inds THO 1.48 1.5 11 161.48 89.89 1566 98.49 -34.73D Sys DDD ... ... 58 22.57 7.92 2044 14.44 +67.13M Co MMM 5.44f 2.7 30 259.77 191.44 1860 204.89 -12.9Tidwtr TDW 1.00 3.4 ...dd 35.98 .71 132 29.33 +20.2Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.2 ...cc 22.74 16.67 210 22.24 +9.1sTiffany TIF 2.20f 1.6 40 136.87 86.15 1936 136.02 +30.9Tillys TLYS ... ... 35 16.57 8.42 173 14.89 +.9TimeWarn TWX 1.61 1.6 16 103.90 85.88 61976 97.95 +7.1Timken TKR 1.12f 2.3 19 55.65 41.85 814 48.50 -1.3TimknSteel TMST ... ... ...dd 20.24 12.54 281 18.02 +18.6Titan Intl TWI .02 .2 ...dd 14.53 7.97 129 11.71 -9.1TollBros TOL .44f 1.1 12 52.73 36.55 3630 38.96 -18.9Tompkins TMP 1.92 2.2 25 90.50 71.27 26 86.08 +5.8TootsieR TR .36b 1.2 27 37.48 27.45 139 29.25 -17.2TopBuild n BLD ... ... 35 87.21 51.64 271 83.15 +9.8Torchmark TMK .64 .8 7 93.60 74.48 872 84.34 -7.0Trchmk pfC TMKpC ... ... ... 27.68 25.44 13 26.17 -2.2Toro Co s TTC .80f 1.3 25 73.86 56.60 1004 62.45 -4.3TorDBk gs TD 2.68 ... ... 75.46 48.60 1017 58.45 -.2MonTNAPpl TPYP .45p ... ...q 24.31 20.22 46 22.86 -2.1TortWat n TBLU ... ... ... 30.84 25.65 0 28.76 -3.5TortEnInd NDP 1.75 14.0 ...q 15.44 10.70 67 12.48 -6.0TortEnInf TYG 2.62 9.1 ...q 32.40 24.24 71 28.66 -1.4TortMLP NTG 1.69 9.2 ...q 21.09 14.91 236 18.39 +4.7TortPplE TTP 1.63m 9.4 ...q 20.37 15.55 30 17.26 -8.2TortPw&E TPZ 1.65 8.7 ...q 21.77 17.51 9 18.95 -8.0Total SA TOT 2.71e 4.4 ... 64.59 48.15 1817 61.38 +11.0TotalSys TSS .52 .6 22 90.74 57.53 1125 87.80 +11.0TowerIntl TOWR .48 1.5 14 33.65 21.00 79 32.00 +4.7TownsqMda TSQ .30 4.7 9 11.63 6.03 44 6.45 -16.0Toyota TM ... ... ... 140.99 103.62 112 135.41 +6.5TrCda g TRP 2.76 6.7 16 51.85 39.16 769 41.50 -14.7TransEntx TRXC ... ... ...dd 5.00 .50 3298 3.57 +85.0sTransUn n TRU .07p ... 29 72.70 41.07 1733 71.64 +30.3Trnsalta g TAC .23 ... ... 6.60 5.00 5 5.10 -14.3TrnsatlPet TAT ... ... ...dd 2.18 .58 82 1.49 +7.2TrnsRty TCI .20p ... ...dd 52.00 20.37 27 24.76 -20.9TransDigm TDG 24.00 ... 24 346.51 249.57 212 340.29 +23.9TrnsMont TLP 2.48f 6.5 16 47.45 33.98 62 37.90 -3.9Transocn RIG ... ... ...dd 14.16 7.20 10772 12.35 +15.6TrGasSur TGS ... ... ... 24.22 14.10 108 16.22 -27.0Travelers TRV 3.08f 2.4 17 150.55 113.76 1048 129.72 -4.4sTravelport TVPT .30 1.6 ... 18.75 12.10 1351 18.98 +45.2TrecoraRs TREC ... ... 19 14.40 10.25 32 13.90 +3.0Tredgar TG .44 1.8 32 24.95 14.65 101 24.10 +25.5TreeHseF THS ... ... 17 85.99 36.35 579 51.86 +4.9Trex TREX ... ... 35 129.75 66.50 170 123.92 +14.3TriPointe TPH ... ... 14 19.55 12.28 2417 17.15 -4.3TriContl TY 1.02e 3.7 ...q 28.32 22.63 75 27.61 +2.5TriCntl pf TYp 2.50 4.8 ... 52.95 48.56 1 51.57 +2.3TrianglCap TCAP 1.20 10.6 ... 18.04 8.91 284 11.30 +19.1Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 0 25.10 -.1TriangC 22 TCCB 1.59 6.3 ... 25.94 23.99 3 25.10 -.4TribMda A TRCO 1.00 2.7 12 43.71 34.81 1279 36.75 -13.5TrilogyMtl TMQ ... ... ...dd 1.64 .61 229 1.63 +49.5TrimShrk n TTAC ... ... ... 38.16 29.09 13 37.08 +10.0TrimAllC n TTAI ... ... ... 29.03 24.67 1 27.91 +2.7TriNetGrp TNET ... ... 36 56.98 31.52 291 54.87 +23.7Trinity TRN .52 1.5 8 38.25 26.14 1803 34.64 -7.5TrinityPlce TPHS ... ... ... 7.59 5.86 14 6.75 -2.9Trinseo SA TSE 1.44 1.9 9 85.35 57.70 235 75.05 +3.4TrioTch TRT ... ... 14 8.47 4.05 11 4.73 -32.5TriplePtV TPVG 1.44 11.5 7 14.19 11.12 271 12.47 -1.7TripPt22 n TPVY ... ... ... 26.99 24.77 8 25.41 -1.8Triple-S GTS ... ... 33 37.85 15.05 144 36.52 +47.0TritonInt n TRTN 2.08f 5.9 ... 43.85 27.76 330 35.36 -5.6TriumphGp TGI .16 .7 4 34.58 19.65 604 21.55 -20.8Tronox TROX .18 .9 62 28.40 12.88 2216 19.92 -2.9TrueBlue TBI ... ... 17 29.50 19.30 159 28.10 +2.2Tsakos TNP .20 5.7 ... 5.27 3.11 184 3.50 -10.5TsakE pfB TNPpB 2.00 7.9 ... 26.08 24.80 1 25.26 -.1Tsakos pfC TNPpC 2.22 8.8 ... 26.29 25.00 4 25.28 -.9Tsakos pfD TNPpD 2.19 8.8 ... 26.65 24.04 3 24.92 +.6TsaksE p E TNPpE ... ... ... 25.89 24.58 9 25.42 +.8Tuppwre TUP 2.72 6.2 ...dd 72.45 40.78 442 43.82 -30.1tTurkcell TKC ... ... ... 11.29 6.33 1412 6.23 -38.9TurnPtBr n TPB .16 .5 ... 30.96 14.45 89 30.10 +42.5TurqHillRs TRQ ... ... 26 3.59 2.47 1789 2.87 -16.3TutorPerini TPC ... ... 10 29.90 18.90 386 19.50 -23.122ndCentry XXII ... ... ...dd 4.44 1.33 2103 2.28 -18.6sTwilio n TWLO ... ... ... 60.14 23.25 1708 59.56 +152.4sTwitter TWTR ... ... ...dd 44.33 15.67 35106 44.07 +83.5TwoHrb pfA TWOpA 2.03 7.6 ... 28.17 25.38 6 26.88 -1.4TwoHrb pfB TWOpB 1.91 7.4 ... 27.06 24.54 1 25.75 -1.9TwoHrbI rs TWO 1.88 11.9 6 17.26 13.85 1392 15.76 -3.1TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 35 24.42 -2.6TylerTech TYL ... ... 55 237.80 165.14 158 235.74 +33.1Tyson TSN 1.20 1.7 13 84.65 58.36 1864 70.44 -13.1 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Thursday, June 14, 2018

PAGE 43

U -UBS 3xLCr WTIU ... ... ... 41.02 9.44 20 31.03 +31.8UBS 3xInvC WTID ... ... ... 49.24 7.31 8 9.32 -39.0VelDlyIn n EXIV ... ... ... 61.00 26.21 15 38.20 -21.1VelLngVS n EVIX ... ... ... 23.61 9.26 1 10.09 -15.8sUBS FILCG FBGX ... ... ...q 268.19 161.21 4 267.72 +17.8UBS2xSPDiv SDYL 3.40e 4.1 ...q 91.38 59.18 0 82.37 -3.7UBS Grp UBS .69e 4.4 ... 20.89 15.03 1279 15.83 -13.9UDR UDR 1.29f 3.5 23 40.71 32.88 1381 36.68 -4.8UGI Corp UGI 1.04f 2.1 11 51.69 42.51 1259 48.93 +4.2UMH Prop UMH .72 4.9 28 17.50 11.38 207 14.69 -1.4UMH pfB UMHpB 2.00 7.6 ... 28.16 25.92 8 26.44 -3.2UMH pfC UMHpC 1.69 6.6 ... 28.46 24.56 4 25.45 -6.3UQM Tech UQM ... ... ...dd 1.79 .71 73 .96 -30.9US FdsHl n USFD ... ... 24 37.65 25.43 1475 37.11 +16.2US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0USPhysTh USPH .92 1.0 54 97.85 56.50 59 95.80 +32.7US Silica SLCA .25 .9 37 38.70 23.75 1623 29.24 -10.2USA Cmp USAC 2.10 12.9 ...dd 19.33 14.55 3579 16.25 -1.8Usaa USA Vl ULVM ... ... ... 55.24 48.81 2 53.18 +2.3Usaa SCVal USVM ... ... ... 55.24 47.00 2 54.81 +8.0USAA IntlVl UIVM ... ... ... 55.54 49.30 2 50.75 -1.3Usaa EMVl UEVM ... ... ... 56.13 48.97 3 50.21 -2.3Usaa STrBd USTB ... ... ... 54.88 49.34 3 49.48 -1.2Usaa IntBd UITB ... ... ... 50.30 48.09 2 48.39 -3.6USANA s USNA ... ... 30 121.15 52.80 111 117.45 +58.6USCF Oil n USOU ... ... ... 75.96 22.66 6 57.16 +33.0USCF ShOil USOD ... ... ... 26.29 5.50 48 7.03 -37.9USCF shpei BUY ... ... ... 27.74 23.45 0 27.65 +9.2USCF shpen BUYN ... ... ... 27.83 23.45 0 27.79 +7.2USD Ptrs USDP 1.41f 12.9 ... 12.00 9.00 71 10.95 -2.7USG USG ... ... 24 43.28 25.60 2325 43.10 +11.8Ultrapar UGP .55e 4.2 ... 26.48 11.79 1011 13.18 -42.0UndrArm s UAA ... ... 41 24.70 11.40 4733 23.62 +63.7UnAr C wi UA ... ... ... 22.58 10.36 3294 21.77 +63.4Uni UFI ... ... 15 39.21 27.98 41 32.27 -10.0UniFirst UNF .15 .1 25 187.75 135.95 59 182.00 +10.4UnilevNV UN 1.43e 2.6 ... 61.62 51.56 1054 55.62 -1.2Unilever UL 1.48e 2.7 ... 60.13 50.74 1140 55.23 -.2UnionAc un LTN/U ... ... ... 10.30 10.00 10.28 +2.4UnionPac UNP 2.92 2.0 11 148.03 101.06 2878 144.28 +7.6UniqueF n UFAB .60 6.8 11 10.55 7.05 8 8.80 +18.6Unisys UIS ... ... ...dd 13.90 6.90 711 13.45 +65.0Unit UNT ... ... 12 26.82 15.29 384 22.55 +2.5UtdContl UAL ... ... 11 81.39 56.51 2363 72.50 +7.6sUtdMicro UMC .09e 2.9 ... 2.91 1.96 3393 3.06 +28.0UPS B UPS 3.64 3.1 20 135.53 101.45 1668 117.33 -1.5UtdRentals URI ... ... 9 190.74 100.62 723 166.64 -3.1USNatGas UNL ... ... ...q 10.28 8.54 9.46 +3.1US12MoOil USL ... ... ...q 25.74 15.45 49 23.98 +14.6USAntimny UAMY ... ... ... .50 .20 44 .44 +37.5US Bancrp USB 1.20 2.3 14 58.50 48.49 7306 51.08 -4.7US Bcp pfA USBpA 35.49e 3.8 ... 933.00 873.48 0 930.00 +4.7US Bcp pfH USBpH .89e 3.8 ... 24.55 21.61 67 23.29 +3.1US Bcp pfM USBpM 1.63 5.8 ... 30.27 27.24 92 28.19 -.1US Bcp pfO USBpO 1.29 5.0 ... 26.50 23.95 20 25.62 +1.3US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 22.42 11.88 248 21.36 +18.0US Cellular USM ... ... 48 41.82 32.06 90 36.35 -3.4US Cellu60 UZA 1.74 7.0 ... 26.26 23.80 52 24.95 -1.1US Cellu 63 UZB 1.81 7.0 ... 26.95 24.46 5 25.71 US Cell64 UZC 1.81 6.9 ... 27.50 24.55 8 26.29 +1.4USCmdtyFd USCI ... ... ...q 45.44 36.98 50 44.68 +5.1USDslHtOil UHN ... ... ...q 21.76 12.90 9 20.75 +7.3US GasFd UGA ... ... ...q 36.45 22.30 12 33.95 +6.6USCoppFd CPER ... ... ...q 21.26 16.00 5 20.73 -1.6USAgriFd USAG ... ... ...q 18.21 15.87 17.39 +5.3US NGas rs UNG ... ... ...q 27.92 20.40 2658 23.95 US OilFd USO ... ... ...q 14.74 8.65 17457 13.47 +12.2US ShrtOil DNO ... ... ...q 81.00 45.69 3 49.79 -12.3USSteel X .20 .5 22 47.64 20.42 8026 37.38 +6.2UtdTech UTX 2.80 2.2 22 139.24 109.10 2806 126.94 -.5sUtdhlthGp UNH 3.60f 1.4 24 254.99 180.76 3008 252.87 +14.7UNITIL UTL 1.46 3.0 26 52.84 40.92 51 48.81 +7.0Univar n UNVR ... ... 52 31.95 25.79 1153 27.38 -11.6UnvslCp UVV 3.00f 4.6 9 68.25 45.95 259 64.90 +23.6UnvHR UHT 2.64 4.3 36 84.90 53.00 33 61.77 -17.8UnivHlthS UHS .40 .3 15 128.15 95.26 848 115.18 +1.6Univ Insur UVE .64a 1.8 12 36.85 15.08 182 35.75 +30.7UnvSecInst UUU ... ... ...dd 3.50 1.15 112 1.30 -23.5UnivTInst UTI .08 2.6 ...dd 3.78 2.21 11 3.05 +27.1UnumGrp UNM .92 2.4 2 58.73 36.91 2296 38.92 -29.1Ur-Energy URG ... ... 72 .79 .50 271 .72 +4.8UraniumEn UEC ... ... ...dd 2.00 .96 592 1.66 -6.2UrbnEdg n UE .88 4.0 26 26.19 19.51 722 22.16 -13.1UrstdBid UBP 1.06f 6.2 34 18.92 15.36 10 17.00 +.3UrsBidA UBA 1.08f 5.0 29 23.94 17.20 86 21.77 +.1UrsBid pfG UBPpG 1.69 6.8 ... 26.60 24.78 0 25.02 -4.8UrstBid pfH UBPpH 1.56 6.3 ... 26.88 22.97 11 24.60 -5.9V -VF Corp VFC 1.84 2.2 44 84.56 54.51 1699 83.66 +13.1VICI Pr n VICI ... ... ... 21.33 17.58 5153 20.60 -1.4VOC EnTr VOC .47e 9.4 11 6.66 3.15 57 5.01 -15.4VaalcoE EGY ... ... ... 2.66 .68 1558 2.63 +277.3VailRsrt MTN 5.88 2.1 28 288.83 197.48 386 275.86 +29.8Vale SA VALE .29e 2.1 14 15.24 7.68 17384 13.91 +13.7sValeantPh VRX ... ... 7 27.01 10.94 10786 26.86 +29.3ValeroE VLO 3.20 2.7 31 126.98 63.77 5429 117.88 +28.3ValeroEPt VLP 2.03f 5.0 15 48.66 33.25 88 40.65 -8.7Valhi VHI .08 1.5 48 9.24 2.13 313 5.33 -13.6Validus VR 1.52 2.2 15 67.96 41.15 251 67.90 +44.7Validus pfA VRpA ... ... ... 26.12 24.12 16 25.66 -1.0Validus pfB VRpB ... ... ... 26.23 24.15 9 25.35 -1.1VlyNBcp VLY .44 3.4 22 13.38 10.61 2764 12.76 +13.7VlyNB wt18 VLY/WS ... ... ... .29 .04 .15 +32.7VlyNBc pfA VLYpA 1.56 5.8 ... 31.79 25.83 4 26.91 -3.0VlyBcp pfB VLYpB ... ... ... 28.11 24.99 2 26.11 -1.3Valmont VMI 1.50 1.0 22 176.35 137.90 102 152.25 -8.2Valvoline n VVV .30 1.4 ... 25.63 19.86 1419 20.84 -16.8VanEMGold OUNZ ... ... ...q 13.44 11.93 31 12.78 -.5VanEGold GDX .06e .3 ...q 25.58 20.84 26943 22.48 -3.3VnE LgFl n LFEQ ... ... ... 28.49 24.56 9 27.10 +3.0VanE Grn n GRNB ... ... ... 27.50 25.87 4 26.04 -3.5VnEkSteel SLX .40e .8 ...q 51.92 35.06 31 48.90 +6.7MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.49 20.51 12 22.06 -5.5VanE Env EVX .53e .6 ...q 92.00 77.29 1 90.23 +3.8VanE 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 23.02 136 22.99 -6.1VanEHiYM HYD 1.45 4.6 ...q 31.49 30.22 414 31.30 +.3VanE ChiBd CBON .68e ... ...q 24.34 21.60 0 23.60 +3.9VnEkShHY SHYD .81 3.3 ...q 25.30 24.04 20 24.36 +.7VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 18.11 5279 20.84 -1.7VanE BDC BIZD 1.47e 8.7 ...q 18.38 15.39 34 16.81 +1.3VEckPfSec PFXF 1.24e 6.4 ...q 20.27 18.60 94 19.30 -1.8VanE FallA ANGL 1.63e 4.7 ...q 30.39 28.75 250 28.96 -3.3VanE IntHY IHY 1.26 5.1 ...q 26.20 24.44 7 24.61 -4.0VanE Reit MORT 2.36e 8.1 ...q 25.41 21.20 21 23.43 -2.7VnEkCfMun XMPT 1.35 5.4 ...q 27.65 24.80 11 25.18 -5.4VanE EmM EMAG .92 4.4 ...q 22.45 20.56 0 20.74 -5.0VanE IGFlt FLTR .15e .6 ...q 25.42 25.15 109 25.27 tVanE EMBd EMLC .98 5.7 ...q 19.91 17.35 4052 17.34 -8.6VanEAltEn GEX 1.07e 1.8 ...q 64.75 57.00 2 60.80 -.6VEckMun PRB .15e .6 ...q 24.68 24.08 24.21 -.3VnEkSMu SMB .20 1.2 ...q 17.67 17.05 64 17.24 VanE LgMu MLN .62 3.1 ...q 20.43 19.41 30 19.70 -3.1VanEIntMu ITM .54 2.3 ...q 24.33 23.25 192 23.50 -2.4VnEkHiInInf YMLI 1.20 9.3 ...q 15.10 11.07 4 12.97 -3.4VanE GenDr GNRX ... ... ... 26.68 20.60 0 25.84 +6.3VanE OilR CRAK ... ... ...q 33.85 22.80 8 32.76 +6.7V IntMoat MOTI ... ... ...q 36.88 32.66 22 33.91 -.6VEckNucl NLR 1.72e 3.5 ...q 54.27 45.37 0 49.62 +1.1sVnEkGlSpin SPUN ... ... ...q 25.87 21.84 0 25.96 +7.4VanEChAMC CNXT ... ... ...q 37.10 29.59 3 32.51 -6.0VanE Israel ISRA .44e 1.4 ...q 32.37 27.63 9 32.24 +6.2 VanEWMoat MOAT .41e .9 ...q 46.20 38.21 88 44.19 +4.1VanE UncOG FRAK .06e .4 ...q 17.99 12.59 6 16.94 +8.2VnEkSemi SMH .58e .5 ...q 114.55 80.92 7076 109.95 +12.4VnEkRtl] RTH 1.39e 1.4 ...q 103.87 77.47 14 101.66 +11.3VanE Agri MOO 1.10e 1.7 ...q 65.86 54.42 29 64.36 +4.5VEckOilSvc OIH .47e 1.8 ...q 29.87 21.70 4267 26.63 +2.2VnEkRusSC RSXJ .81e 2.1 ...q 44.21 36.01 4 37.70 -8.0VEckVcREr REMX .50a 2.0 ...q 32.97 16.73 161 24.57 -18.3VEckChina PEK 1.41e 1.1 ...q 54.26 40.36 4 45.92 -4.9VnEkIndSC SCIF .57e 1.1 ...q 72.57 50.20 20 52.39 -22.8VanE Egyp EGPT ... ... ...q 40.97 26.30 17 34.90 +6.7VEckPoland PLND .29e 1.7 ...q 21.80 16.29 3 17.07 -13.6VanE JrGld GDXJ ... ... ...q 37.76 29.84 14042 33.00 -3.3VanE Coal KOL .13 .8 ... 18.49 12.56 27 17.22 +7.4VnEk Viet VNM .32e 1.9 ...q 20.50 14.03 107 17.09 -4.4VanEBrzSC BRF ... ... ...q 26.12 17.34 19 18.89 -19.4VanEIndo IDX .25e 1.1 ...q 26.90 20.82 13 22.68 -8.7VanENatRs HAP .64e 1.7 ...q 39.67 32.28 3 38.03 +2.5VanE VAfr AFK .53e 2.2 ...q 27.39 21.35 10 24.28 -2.3VanE Gam BJK 1.07e 2.2 ...q 50.35 38.99 6 48.19 +3.3VangLTBd BLV 3.92e 4.2 ...q 95.98 86.51 200 87.75 -7.7VangIntBd BIV 2.17a 2.7 ...q 85.85 79.91 458 80.43 -4.1VangSTBd BSV 1.08e 1.2 ...q 80.25 77.83 3592 77.98 -1.4VangTotBd BND 2.06e 2.3 ...q 82.71 78.30 1543 78.74 -3.5VangExDur EDV 4.81e 3.2 ...q 123.85 107.64 30 112.10 -7.3sVangMegG MGK 1.33e 1.1 ...q 122.12 99.11 152 121.55 +9.2VangMegV MGV 1.53e 2.0 ...q 81.59 68.90 77 76.57 +.1VangMega MGC 1.47e 1.5 ...q 96.61 82.30 96.61 +5.3VanHiDvY VYM 2.10e 2.5 ...q 90.93 77.58 552 85.41 -.3VangEMI VXF 1.13e .9 ...q 121.49 99.37 204 120.68 +8.0sVangGrth VUG 1.38e .9 ...q 153.90 125.79 534 153.18 +8.9VangLgCp VV 1.84e 1.4 ...q 131.68 110.22 276 127.91 +4.3VangMidC VO 1.76e 1.1 ...q 164.17 140.54 273 161.23 +4.2VangSmCp VB 1.63e 1.0 ...q 160.30 131.25 352 159.09 +7.6sVangSCG VBK 1.19e .7 ...q 180.80 141.75 125 179.92 +11.9VangSCV VBR 1.96e 1.4 ...q 139.94 118.55 149 138.55 +4.3VangTSM VTI 2.17e 1.5 ...q 146.87 123.48 1402 143.88 +4.8VangValu VTV 2.05e 1.9 ...q 113.46 95.89 1154 106.62 +.3VangSP500 VOO 3.81e 1.5 ...q 263.37 220.42 2508 255.31 +4.1VangMCVal VOE 1.76e 1.6 ...q 117.97 101.45 176 112.30 +.7sVangMCGr VOT .82e .6 ...q 138.85 115.92 95 138.19 +8.2VangREIT VNQ 3.08e 3.9 ...q 86.14 72.05 7231 78.99 -4.8VangDivAp VIG 1.82e 1.7 ...q 108.99 91.60 503 104.36 +2.3VangAllWld VSS 2.83e 2.3 ...q 127.14 106.63 82 121.44 +1.9VangTotW VT 1.53e 2.0 ...q 78.12 67.02 78.12 +5.2VangAllW VEU 1.34e 2.5 ...q 58.90 49.58 1947 54.28 -.8VangEmg VWO 1.10e 2.5 ...q 50.99 40.29 9965 44.68 -2.7VangPacif VPL 1.37e 1.9 ...q 77.96 64.78 179 73.21 +.4VangEur VGK 1.71e 2.9 ...q 63.60 54.60 4491 59.08 -.1VangTEBd VTEB .28e ... ...q 52.07 50.36 421 50.78 -1.7sVang500Gr VOOG 1.62e 1.1 ...q 150.52 121.86 40 149.89 +9.4Van500Val VOOV 2.01e 1.9 ...q 116.72 99.89 11 108.57 -1.3VanSC600V VIOV 1.66e 1.2 ...q 145.28 114.49 12 143.72 +8.6sVanSC600G VIOG 1.13e .7 ...q 166.53 128.05 21 165.68 +13.5VangSC600 VIOO 1.19e .8 ...q 156.32 121.82 57 155.03 +11.2VanMC400V IVOV 1.50e 1.2 ...q 126.87 109.00 7 126.10 +3.6VanMC400G IVOG 1.16e .8 ...q 143.92 118.23 11 142.81 +7.3VanMC400 IVOO 1.57e 1.2 ...q 135.68 113.66 22 134.52 +5.2VangFTSE VEA 1.10e 2.5 ...q 47.89 40.88 5964 44.88 sVangCnD VCR 2.03e 1.2 ...q 174.40 138.69 132 173.61 +11.3VangCnS VDC 3.69e 2.8 ...q 151.29 126.78 113 133.44 -8.6VangEngy VDE 2.37e 2.3 ...q 109.79 83.80 195 105.18 +6.3VangFncl VFH .90e 1.3 ...q 75.48 59.92 2202 70.68 +.9VanHC Etf VHT 1.96e 1.2 ...q 171.30 144.38 148 162.60 +5.5VangIndl VIS 2.25e 1.6 ...q 151.28 125.63 105 143.03 +.5sVangInfT VGT 1.61e .9 ...q 190.13 139.43 417 188.75 +14.6VangMat VAW 2.12e 1.6 ...q 144.65 120.06 72 136.68 VangUtil VPU 3.41e 3.1 ...q 125.54 104.82 90 109.74 -5.9VangTel VOX 3.14e 3.7 ...q 95.71 81.62 66 84.63 -7.2VantageEn VEI ... ... ... VarianMed VAR ... ... 94 130.29 95.23 311 122.95 +10.6VectorGp VGR 1.60b 8.0 24 23.14 18.70 779 19.92 -11.0Vectren VVC 1.80 2.5 28 70.90 57.48 568 70.76 +8.8Vectrus VEC ... ... 15 41.48 25.17 79 32.91 +6.7tVedantaLtd VEDL 1.20e 8.4 ... 21.99 14.29 980 14.27 -31.5VeevaSys VEEV ... ... 92 82.66 52.17 983 81.67 +47.7VenatorM n VNTR ... ... ... 26.90 17.03 1219 17.91 -19.0Ventas VTR 3.16 5.9 15 72.36 46.55 2268 53.44 -10.9VentasR 43 VTRB 1.36 5.4 ... 25.80 24.15 8 25.05 -.5Vereit VER .55 7.6 ...cc 8.75 6.52 15519 7.26 -6.8Vereit pf VERpF 1.68 6.6 ... 27.05 24.43 18 25.40 -.7VeriFone PAY ... ... 32 23.14 14.90 1473 22.83 +28.9Veritiv VRTV ... ... ...dd 45.50 20.35 47 36.70 +27.0VerizonCm VZ 2.36 5.0 6 54.77 42.80 30774 47.40 -10.4VerizonC 54 VZA 1.48 5.7 ... 27.23 25.39 26 25.93 -1.7VermilnE g VET 2.03 ... ... 40.59 29.91 159 35.30 -2.8Verso Cp VRS ... ... ... 21.82 3.60 280 19.78 +12.6Versum VSM .24f .6 ... 42.74 31.35 509 40.10 +5.9ViadCorp VVI .40 .7 27 61.85 44.90 69 55.15 -.5Vicon VII ... ... ...dd .76 .30 124 .37 -6.8VictSCHiD CSB .60e ... ...q 46.23 39.13 1 45.85 +2.8VinaConc VCO .66e 1.5 ... 47.99 30.95 6 44.00 +19.0sVinceHlg rs VNCE ... ... 4 12.86 3.20 103 13.69 +121.2Vipshop VIPS ... ... 10 19.14 7.79 13807 11.25 -4.0VirnetX VHC ... ... ...dd 8.75 2.10 253 3.40 -8.1VirDynCr n BLHY ... ... ... 25.49 24.24 9 24.70 -.4VirShUS n VESH ... ... ... 24.93 21.19 0 22.00 -3.7ZweigTR ZTR .97 8.8 ...q 14.18 10.74 51 11.10 -17.2VirtGblMSc VGI 1.87 13.5 ...q 19.46 13.70 75 13.91 -20.5Visa s V .84 .6 45 136.58 93.19 4872 134.40 +17.9VishayInt VSH .34f 1.4 ...dd 25.00 16.25 5203 23.90 +15.2VishayPrc VPG ... ... 36 40.45 16.55 66 38.65 +53.7VistaGold VGZ ... ... ...dd .92 .60 151 .71 +1.4VistaOutd n VSTO ... ... ...dd 25.07 12.36 422 16.60 +13.9VistraEn n VST ... ... ... 24.81 15.79 9875 24.39 +33.1VitaminSh VSI ... ... 8 12.00 2.95 526 7.65 +73.9VivintSolar VSLR ... ... 17 6.10 2.70 1467 4.45 +9.9VMware VMW ... ... 40 165.00 85.70 1834 150.79 +20.3VoceraCm VCRA ... ... ...dd 32.23 22.43 224 28.19 -6.7VolarisAv VLRS ... ... ... 16.00 5.07 536 5.41 -32.5VolitionRX VNRX ... ... ... 4.00 1.85 38 2.40 -18.4VoltInfoSci VISI ... ... ...dd 4.90 2.16 37 3.60 -5.3sVonage VG ... ... ...dd 12.05 6.28 1406 12.09 +18.9Vornado VNO 2.52 3.5 25 80.92 64.14 947 71.39 -8.7Vorndo pfK VNOpK 1.43 5.7 ... 25.78 23.64 12 25.03 -.9Vorndo pfL VNOpL 1.35 5.5 ... 25.78 22.37 27 24.36 -2.1Vornad pfM VNOpM 1.31 5.6 ... 25.18 21.57 13 23.27 -7.3Voxeljet VJET ... ... ... 6.37 3.07 16 3.71 -18.8VoyaAsPcD IAE 1.02 10.0 ...q 11.38 10.04 24 10.18 -2.9VoyaEmHi IHD .92 10.7 ...q 9.86 8.42 62 8.59 -3.5VoyaFincl VOYA .04 .1 19 55.27 34.75 2058 52.06 +5.2VoyaGlAdv IGA 1.12 9.6 ...q 11.85 10.45 101 11.63 +1.7VoyaGlbDv IGD .91 12.4 ...q 8.16 7.00 482 7.33 -5.4VoyaInfra IDE 1.46 9.3 ...q 17.66 14.35 51 15.63 -7.2VoyaIntHD IID .83 12.1 ...q 7.94 6.69 22 6.85 -9.2VoyaPrRTr PPR .29 5.7 ...q 5.39 4.98 366 5.08 +.2VoyaNatRs IRR .81 12.8 ...q 7.00 5.63 56 6.32 +1.0VulcanM VMC 1.12 .9 28 141.20 108.17 995 131.21 +2.2W -W&T Off WTI .40 6.2 11 8.92 1.81 2352 6.44 +94.6WBI TacGr WBIA .03e .1 ...q 26.51 22.50 4 25.05 -.3WBI TactV WBIB .08e .3 ...q 27.48 23.67 3 24.87 -5.6WBI TacYd WBIC .28e 1.2 ...q 23.53 20.92 4 23.19 +3.6WBI TacSel WBID .05e .2 ...q 25.62 21.85 4 24.47 -.1WBI LCTG WBIE .19e .7 ...q 28.05 23.50 5 26.38 +1.3WBI LCTV WBIF .22e .8 ...q 30.46 25.84 5 28.98 +.2WBI LCTY WBIG .31e 1.2 ...q 28.00 22.65 5 26.09 +.9WBI LCTS WBIL .04e .1 ...q 29.15 24.92 3 27.10 -1.2WBI PwFact WBIY ... ... ... 27.94 22.34 20 27.48 +3.3WBITacRot WBIR ... ... ... 26.78 24.18 1 25.45 WBI TacInc WBII .26e 1.1 ...q 25.76 23.89 11 24.07 -5.1WBI THiInc WBIH .45e 1.9 ...q 25.43 23.68 21 24.22 -2.9WEC Engy WEC 2.21 3.7 19 70.09 58.48 1396 59.11 -11.0WEX Inc WEX ... ... 36 193.52 100.17 324 190.04 +34.6WGL Hold WGL 2.06 2.3 17 88.68 80.91 214 88.45 +3.0WNS Hldg WNS ... ... 29 53.88 32.33 208 53.13 +32.4WP Carey WPC 4.06f 6.2 18 72.41 59.23 259 65.88 -4.4WPP plc WPP 3.91e 4.7 ... 104.09 76.68 379 82.42 -9.0 WPX Engy WPX ... ... ...dd 19.23 8.39 7980 18.30 +30.1WPX pfA WPXp 1.56 2.0 ... 79.61 42.50 249 76.15 +23.1Wabash WNC .30 1.5 14 26.54 18.25 329 20.10 -7.4WABCO WBC ... ... 17 162.20 119.63 595 123.91 -13.7Wabtec WAB .48 .5 31 104.21 69.20 698 101.03 +24.1WaddellR WDR 1.00m 5.2 13 23.82 17.53 586 19.31 -13.6WageWrks WAGE ... ... 28 71.80 38.40 184 49.15 -20.7WalMart WMT 2.08f 2.5 20 109.98 73.13 6357 84.09 -14.8WalkerDun WD ... ... 9 61.44 42.66 385 58.63 +23.4WarrMet n HCC .20 ... ... 31.65 7.40 1407 27.98 +41.9WashPrGp WPG 1.00 12.8 21 9.79 5.40 3582 7.79 +9.4WashPr pfH WPGpH 1.88 8.1 ... 25.56 20.05 3 23.23 -5.6WashPr pfI WPGpI 1.72 8.0 ... 25.99 19.11 4 21.51 -13.2WREIT WRE 1.20 4.2 28 33.96 24.92 380 28.89 -7.2WasteCon s WCN .56 ... 41 78.48 63.14 979 76.17 +7.4WsteMInc WM 1.85 2.2 18 89.73 72.58 2309 83.12 -3.7Waters WAT ... ... 32 220.20 171.32 705 209.75 +8.6Watsco WSO 5.80f 3.1 35 192.94 141.61 224 187.94 +10.5WatscoB WSO/B 5.00f 2.6 40 192.75 142.00 192.75 +14.1WattsWtr WTS .84f 1.0 27 84.25 59.15 146 80.10 +5.5Wayfair W ... ... ...dd 109.74 55.33 1126 107.43 +33.8WeathfIntl WFT ... ... ...dd 4.72 2.07 15264 3.52 -15.6WebsterFn WBS 1.32f 2.0 23 67.86 44.04 303 65.96 +17.5WbstFn pfF WBSpF ... ... ... sWtWatch WTW ... ... 86 93.92 28.71 1800 94.17 +112.7WeinRlt WRI 1.58f 5.3 10 33.83 25.67 626 29.72 -9.6WeisMk WMK 1.20 2.3 25 57.82 31.26 173 52.91 +27.8Welbilt WBT ... ... ... 23.77 18.34 847 21.54 -8.4sWellcare WCG ... ... 28 240.70 162.25 406 239.97 +19.3WellsF pfJ WFCpJ 2.00 7.7 ... 27.73 25.45 117 25.85 +.8WellsF pfL WFCpL 75.00 6.0 ... 1359.86 1253.00 5 1255.55 -4.2WellsF pfN WFCpN 1.30 5.2 ... 25.43 23.51 23 24.79 -1.2WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 14 24.52 -2.4WellsF pfP WFCpP 1.31 5.3 ... 25.62 23.69 15 24.71 -1.9WellsF pfQ WFCpQ 1.46 5.6 ... 28.06 25.60 57 25.95 -3.9WellsF pfR WFCpR 1.66 6.0 ... 30.47 26.87 34 27.48 -4.0WellsF pfT WFCpT 1.50 5.8 ... 26.78 25.09 26 25.77 -2.6WellsFargo WFC 1.56 2.8 13 66.31 49.27 14873 55.16 -9.1WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.33 37 25.08 -3.3WellsF pfX WFCpX ... ... ... 26.16 24.15 65 24.91 -2.5WellsF pfW WFCpW ... ... ... 26.65 24.32 71 25.15 -3.2WellsF pfV WFCpV ... ... ... 26.82 25.00 68 25.80 -3.8EvgGlbDiv EOD .54m 9.5 ...q 6.50 5.57 168 5.66 -4.6WFAdvInco EAD .82 10.2 ...q 8.97 7.80 276 8.01 -4.6tWFAdMSec ERC 1.16 9.2 ...q 13.65 12.65 59 12.63 -3.3WFREI pf WFEpA 1.59 6.0 ... 27.35 25.20 20 26.57 +.3WFAdUtlHi ERH .90 7.4 ...q 13.59 9.51 15 12.22 -7.4Welltower WELL 1.68e 3.0 13 78.17 49.58 2363 56.83 -10.9Welltwr pfI HCNpI 3.25 5.7 ... 69.82 54.50 9 57.20 -4.5WescoAir WAIR ... ... ...dd 11.95 6.05 418 11.70 +58.1Wesco Intl WCC ... ... 18 69.35 48.95 629 62.20 -8.7WestPhrm WST .56 .6 42 103.36 80.02 268 98.73 +.1WstnAlliB WAL ... ... 19 64.06 44.83 400 62.17 +9.8WstnAll56 WALA 1.56 6.0 ... 26.71 25.15 10 25.90 -1.2WstACpLn TLI .87 8.5 ...q 11.35 10.25 87 10.25 -2.6tWAstEMkt EMD .84 6.2 ...q 16.16 13.49 243 13.53 -13.0WsADefOp GDO 1.36 8.3 ...q 18.58 16.28 27 16.42 -8.8WAstGlbHi EHI 1.16 12.5 ...q 10.40 9.18 117 9.26 -9.4WstAstHI2 HIX .80 13.5 ...q 7.35 5.97 181 6.50 -6.7WAHiInOp HIO .43 8.8 ...q 5.21 4.74 307 4.86 -4.1WAstHYOp HYI 1.32 9.1 ...q 15.90 14.41 58 14.58 -3.6WstnAsst PAI .69 5.1 ...q 17.37 13.32 14 13.45 -15.1WstnAsInt SBI .48 5.6 ...q 9.98 8.58 76 8.62 -7.4WAstDefOp IGI 1.20 5.9 ...q 23.67 19.85 10 20.42 -10.7WAMgdMu MMU .78 6.2 ...q 14.60 12.54 107 12.57 -10.7WstAstMtg WMC 1.24e 11.6 8 10.95 8.54 215 10.68 +7.3WAMtDOp DMO 2.82a 11.8 ...q 27.29 22.88 34 23.92 -3.0WA MunDef MTT 1.01a 4.8 ...q 23.85 20.45 11 21.07 +.9WstAMunHi MHF .34 4.7 ...q 8.05 7.08 31 7.19 -2.8WAMunPrt MNP .87 6.2 ...q 16.26 13.94 28 14.04 -7.8WAstBdF WEA 1.08 8.5 ...q 14.40 12.50 31 12.64 -8.5WstAVari GFY .93 5.5 ...q 17.79 16.59 1 17.00 -2.1WAstInfSc WIA .38 3.4 ...q 12.10 11.10 63 11.27 -4.4WAstInfOpp WIW .40 3.6 ...q 11.75 10.94 29 11.06 -3.2WstC&G gs WRN ... ... ... 1.44 .71 71 .94 -6.9WstnGasEq WGP 2.19f 6.0 22 43.83 31.63 259 36.60 -1.5WstnGasPt WES 3.74f 7.3 42 57.15 40.44 263 51.22 +6.5WstnRef wi WNR ... ... ... WstnUnion WU .76 3.6 11 22.21 18.38 3833 20.97 +10.3WestlkChm WLK 1.59f 1.4 11 124.30 61.51 841 112.43 +5.5WestlkCLP WLKP 1.55 6.3 17 25.65 21.10 106 24.70 -1.0WestmRs s WMLP .46m 25.4 ...dd 4.60 .98 11 1.82 -34.8tWestpacBk WBK 1.52e 7.3 ... 26.38 20.88 340 20.74 -14.9WestRck WRK 1.72 2.8 18 71.55 54.05 1647 60.50 -4.3WestwdH WHG 2.72 4.7 12 71.00 53.51 24 57.91 -12.5Weyerhsr WY 1.28 3.4 33 38.39 30.95 5473 37.19 +5.5WheatPr g WPM .28e ... 28 22.72 18.32 1715 22.17 +.2Whrlpl WHR 4.60f 3.0 32 200.61 143.11 705 151.06 -10.4WhtMtIns WTM 1.00 .1 61 920.21 786.23 45 909.11 +6.8WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 9.4 30 15.15 10.06 381 12.08 -16.2WhitngPet rs WLL ... ... ...dd 55.07 15.88 3263 52.58 +98.6WidOpW n WOW ... ... ... 17.89 6.03 444 9.24 -12.6WidePoint WYY ... ... ...dd .73 .40 51 .53 -18.3WildhRs n WRD ... ... ... 29.67 10.36 903 26.69 +45.0sWileyJA JW/A 1.20 1.7 19 70.90 51.20 411 70.25 +6.8sWileyJB JW/B 1.20 1.7 19 69.87 51.35 2 70.37 +7.2WLyonHm WLH ... ... 13 32.95 18.85 536 24.45 -15.9WmsCos WMB 1.36 5.1 10 33.67 24.00 7589 26.62 -12.7WillmsPtrs WPZ 2.46f 6.1 47 44.06 32.74 734 40.10 +3.4WmsSon WSM 1.72f 2.8 18 62.48 42.68 1646 60.79 +17.6Winnbgo WGO .40 1.0 15 58.65 29.05 436 39.80 -28.4Wipro s WIT .03e .6 ... 6.40 4.50 1487 4.89 -10.6WirelessT WTT ... ... ...dd 2.64 1.35 7 2.18 -10.3WT IntQua IQDG ... ... ... 32.75 27.93 6 31.16 +1.5WT 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 2 49.46 -1.8WT Corp n WFIG ... ... ... 50.34 47.40 47.43 -5.1WT EmMDv DVEM ... ... ... 36.70 29.65 9 32.95 -.8WT G exMx XMX ... ... ... 31.68 27.03 30.48 +2.9WT DyCEu DDEZ ... ... ... 33.88 29.43 1 31.55 +.2WT DyInEq DDWM ... ... ... 32.00 28.25 13 30.30 -.8WT DyInSm DDLS ... ... ... 34.74 30.07 1 33.30 -.6WT DynCJp DDJP ... ... ... 31.29 27.41 29.01 -2.9WTBearEq DYB ... ... ...q 26.48 24.64 0 26.29 +.8WT LgSEq DYLS ... ... ...q 34.53 29.20 26 34.15 +4.8WT EuLoc EZR ... ... ... 34.19 27.88 4 30.93 -.7WT 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 1 33.34 +.8WTWkDUSE 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 48.18 179 48.41 -4.6WTxUSDiv DXUS .04e ... ...q 28.05 25.16 26.19 -2.6WTEurSmC EUSC .53e ... ...q 32.83 28.83 12 31.89 +2.5WT PutStr PUTW ... ... ... 30.04 26.65 12 29.69 +2.2WT EMexSt XSOE .77e 2.5 ...q 35.10 26.70 19 31.29 -1.8WT JpDvG JHDG ... ... ...q 30.34 25.63 28.79 -.6WTIntHDv IHDG .70e 1.3 ...q 32.86 29.34 57 32.63 +3.0WT EurDiv EUDG .51e 1.9 ...q 28.46 24.74 0 26.98 +.1WTFltRtTr USFR ... ... ...q 27.90 24.96 115 25.09 +.4WT EurHdg HEDJ 3.51e 2.2 ...q 67.62 60.26 676 66.38 +4.2WT AsiaDb ALD 1.02 2.3 ...q 46.97 44.13 0 44.73 -2.1tWTEmLDbt ELD 1.74 4.9 ...q 40.08 35.32 130 35.39 -8.0WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.26 2 25.51 +1.8WisYldEn n SHAG ... ... ... 52.53 48.66 0 48.81 -1.9sWis US Mul USMF ... ... ... 29.57 24.68 11 29.55 +6.3GrnHCmdty GCC ... ... ...q 19.89 17.92 14 19.53 +1.6WT Diefa DWM .74e 1.3 ...q 59.63 51.45 23 55.27 -.9WT DefaEq DTH 1.75e 4.0 ...q 47.40 41.49 8 43.42 -2.2WTDv exF DTN 2.48e 2.8 ...q 92.93 80.20 7 87.68 -.8WTEurEq DEW 1.75e 3.7 ...q 51.17 44.94 1 47.19 -2.7WTEurSC DFE 1.48e 2.1 ...q 75.61 63.66 66 70.91 +.5WT EqInco DHS 2.10e 3.0 ...q 75.26 66.21 28 70.03 -3.9WTIntD exF DOO 2.01e 4.6 ...q 46.39 40.29 3 43.66 +.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 A -:A-MarkPM AMRK .32 2.3 60 18.83 10.39 20 13.73 -6.3AAON AAON .32f 1.0 39 40.25 29.05 174 32.75 -10.8AC Immun n ACIU ... ... ... 13.91 6.03 27 9.65 -24.6ACI Wwde ACIW ... ... ...cc 26.37 20.23 585 25.66 +13.2ACM Rsc n ACMR ... ... ... 15.60 4.74 99 13.36 +154.5ACNB Cp ACNB .92f 3.0 17 32.30 24.45 6 31.05 +5.1AGNC Inv AGNC 2.16 11.5 7 22.34 17.84 5924 18.78 -7.0AGNC pfB AGNCB 1.94 7.4 ... 26.87 25.28 3 26.12 +1.1AGNC pfC AGNCN 1.75 6.8 ... 26.79 24.95 14 25.80 +.3tALJ Reg n ALJJ ... ... ... 3.75 1.49 243 1.59 -49.5AMAG Ph AMAG ... ... ...dd 25.63 11.93 450 24.25 +83.0AMC Net AMCX ... ... 12 67.44 46.89 1890 63.48 +17.4ANGI Hme ANGI ... ... ... 16.17 10.24 315 15.78 +50.9ANI Ph h ANIP ... ... 27 74.70 42.23 114 66.24 +2.8ARC Grp ARCW ... ... ...dd 3.60 1.80 17 2.30 +9.5ARCAbio rs ABIO ... ... ...dd 2.71 .45 214 .53 -60.8ARMO Bi n ARMO ... ... ...dd 57.19 25.10 214 50.01 +68.2ASLAN n ASLN ... ... ... 10.44 5.08 11 9.20 +64.0ASML Hld ASML 1.71e .8 43 216.00 126.03 985 213.75 +23.0ASV Hld n ASV ... ... ... 10.80 5.97 6 6.02 -40.7ATA Inc ATAI .41e 8.0 ...dd 6.62 4.05 0 5.13 +11.0ATN Intl ATNI .68 1.3 ...dd 71.25 49.50 39 52.81 -4.4AV Homes AVHI ... ... 6 21.80 14.65 469 21.45 +28.8AXT Inc AXTI ... ... 25 10.75 5.80 318 7.80 -10.3Abaxis ABAX .72f .9 70 83.98 43.66 205 83.01 +67.6AbeonaTh ABEO ... ... ...dd 22.75 4.55 637 16.10 +1.6Abeona wt ABEOW ... ... ... 17.56 2.50 9.55 -17.7Ability rs ABIL ... ... ... 16.60 2.16 2 2.38 -45.9sAbiomed ABMD ... ... ...cc 432.38 134.80 836 433.07 +131.1Ablynx n ABLX ... ... ... 55.29 17.75 52.87 +111.6Abraxas AXAS ... ... 36 3.27 1.45 787 2.51 +2.0AcaciaC n ACIA ... ... ...dd 50.10 24.72 722 35.20 -2.8AcaciaTc ACTG .50 11.9 ...dd 5.50 2.90 215 4.20 +3.7AcadiaHlt ACHC ... ... 18 54.34 26.92 615 41.12 +26.0AcadiaPh ACAD ... ... ...dd 41.20 14.51 5367 16.18 -46.3Acasti g rs ACST ... ... ...dd 3.36 .60 79 .65 -31.1AccelrDiag AXDX ... ... ...dd 30.45 16.75 147 21.85 -16.6Acceleron XLRN ... ... ...dd 46.93 26.88 265 35.94 -15.3AccessNt ANCX .60 2.1 25 30.99 24.36 80 28.96 +4.0Accuray ARAY ... ... ...dd 6.15 3.60 569 4.60 +7.0AcelRx ACRX ... ... ...dd 5.75 1.55 768 3.90 +92.6AcerTh rs ACER ... ... ... 22.63 5.70 17 19.86 +43.4AcetoCorp ACET .04m 1.1 ...dd 17.10 2.22 360 3.63 -64.9Achaogen AKAO ... ... ...dd 25.22 9.83 665 11.95 +11.3tAchvLfS rs ACHV ... ... ...dd 62.70 7.11 68 6.95 -48.3Achillion ACHN ... ... ...dd 5.66 2.58 884 2.98 +3.5AclarisTh n ACRS ... ... ...dd 30.08 16.01 312 19.82 -19.6AcordaTh ACOR ... ... ...dd 36.35 16.55 657 31.65 +47.6ActivsBliz ATVI .34f .4 49 79.63 55.41 8572 76.67 +21.1Acxiom ACXM ... ... 59 32.93 18.60 375 30.13 +9.3AdamasPh ADMS ... ... ...dd 44.00 13.50 363 27.44 -19.0AdamisPh ADMP ... ... ...dd 6.45 2.35 283 4.15 -5.7Adaptim n ADAP ... ... ... 14.63 4.28 321 12.38 +85.3AddusHmC ADUS ... ... 46 58.80 30.95 50 55.95 +60.8ADDvtgTch AEY ... ... ...dd 2.33 1.21 1 1.31 -10.9AdestoTc n IOTS ... ... ...dd 9.95 4.00 179 9.35 +45.0 AdmaBio ADMA ... ... ...dd 5.70 2.01 268 4.79 +49.2sAdobeSy ADBE ... ... 76 254.80 131.20 3505 256.13 +46.2Adomani n ADOM ... ... ... 18.31 .50 238 1.28 -70.9Adtran ADTN .36 2.4 41 25.10 13.95 203 14.75 -23.8AduroBio n ADRO ... ... ...dd 14.05 5.83 328 7.10 -5.3AdvEmis n ADES 1.00 8.9 3 12.20 7.00 83 11.18 +15.7AdvEnId AEIS ... ... 17 95.00 57.35 304 61.83 -8.4AdvMatls CDTI ... ... ...dd 3.17 1.09 1.17 -25.8sAMD AMD ... ... ... 15.97 9.04 89732 16.32 +58.8Advaxis wt ADXSW ... ... ... 4.18 .62 .87 -13.3Advaxis ADXS ... ... ...dd 7.96 1.51 1365 1.68 -40.8AdverumBi ADVM ... ... ...dd 8.59 2.40 561 5.65 +61.4AdvS Vice n ACT ... ... ... 29.50 24.23 3 25.67 -2.1Aegion AEGN ... ... 22 28.19 19.11 85 25.58 +.6AegleaBio n AGLE ... ... ...dd 12.00 2.81 223 10.09 +86.5AehrTest h AEHR ... ... ... 4.33 2.12 89 2.79 +3.0Aemetis AMTX ... ... ...dd 3.12 .45 20 1.48 +169.1AeriePhm AERI ... ... ...dd 66.60 47.05 337 63.00 +5.4AeroViron AVAV ... ... 67 62.20 30.05 224 60.00 +6.8AEtern g rs AEZS ... ... ...dd 3.29 .89 130 2.15 -8.9Aethlon rs AEMD ... ... ...dd 3.85 .79 75 1.33 +17.7AeviGeno GNMX ... ... ...dd 2.65 1.01 114 1.30 +8.3AffimedNV AFMD ... ... ...dd 2.85 1.15 456 2.25 +73.1tAgenus AGEN ... ... ...dd 6.19 2.81 2122 2.85 -12.6AgileThera AGRX ... ... ...dd 5.60 .53 1230 .61 -77.4sAgilysys AGYS ... ... ...dd 14.75 9.54 72 14.72 +19.9AgiosPhm AGIO ... ... ...dd 97.59 48.86 337 92.30 +61.4AgroFresh AGFS ... ... 17 9.05 4.94 116 7.49 +1.2AgroFr wt AGFSW ... ... ... 1.25 .13 .50 +22.0AileronT n ALRN ... ... ... 15.48 4.90 13 5.23 -50.4Aimmune n AIMT ... ... ...dd 42.00 16.25 460 30.19 -20.2AirT Inc AIRT ... ... ...dd 34.83 14.40 2 34.00 +37.7AirTrnsp ATSG ... ... ...dd 27.67 19.17 217 23.63 +2.1AirMedia AMCN ... ... ...dd 2.87 .61 70 .73 -36.5Airgain n AIRG ... ... 32 15.00 7.31 55 8.03 -10.7sAkamaiT AKAM ... ... 74 80.70 44.65 1957 80.95 +24.5AkariTh rs AKTX ... ... ... 11.95 1.70 19 1.86 -57.0AkceaTh n AKCA ... ... ... 33.99 8.10 174 23.37 +34.6AkebiaTher AKBA ... ... ...dd 20.25 8.93 267 10.55 -29.1AkersBios AKER ... ... ...dd 1.82 .12 4917 .40 +201.5Akorn Inc AKRX ... ... 42 33.73 10.76 1024 14.87 -53.9Akoustis n AKTS ... ... ... 10.19 4.86 57 6.50 +4.3Alarm.cm n ALRM ... ... 45 49.49 33.39 557 44.34 +17.5AlaskCom ALSK ... ... 55 2.91 1.39 102 1.64 -38.8Albireo ALBO ... ... ... 39.87 15.31 81 32.41 +26.6Alcentra ABDC .72 10.6 ...dd 13.76 5.90 15 6.78 -19.2AlderBioPh ALDR ... ... ...dd 20.00 8.60 796 16.20 +41.5AldeyraTh ALDX ... ... ... 11.90 3.90 84 8.50 +25.0Alexion lf ALXN ... ... 45 149.34 102.10 1144 118.20 -1.2Alico ALCO .24 .8 ...dd 34.80 25.55 4 30.50 +3.4sAlignTech ALGN ... ... ...cc 355.98 139.00 1212 363.49 +63.6AlimeraSci ALIM ... ... ...dd 1.65 .74 218 .83 -37.6Alkermes ALKS ... ... ...dd 71.22 41.15 450 48.99 -10.5AllgnceBc n ABTX ... ... 30 44.50 31.75 43 42.50 +12.9AllegiantT ALGT 2.80 1.9 12 181.45 111.54 128 149.30 -3.5AllenaPh n ALNA ... ... ... 17.56 6.13 148 13.50 +34.2All MMA n AMMA ... ... ... 3.07 .31 2388 .37 -68.5AllnceRes ARLP 2.06f 10.4 5 22.90 15.55 252 19.85 +.8AldHlPrd rs AHPI ... ... ...dd 5.25 1.72 84 2.90 +38.8 AlliedMot AMOT .12f .3 45 50.23 22.78 44 46.78 +41.4Alliqua rs ALQA ... ... ...dd 4.60 1.58 1 2.02 +11.6AllotComm ALLT ... ... ...dd 6.09 4.74 146 5.34 +.2AllscriptH MDRX ... ... ...dd 16.13 10.78 2572 12.06 -17.1AlnylamP ALNY ... ... ...dd 153.99 70.63 739 102.86 -19.0AlphaOmg AOSL ... ... 21 19.28 12.92 110 16.09 -1.7Alphabet C GOOG ... ... 29 1186.89 894.79 1490 1134.79 +8.4Alphabet A GOOGL ... ... 35 1198.00 915.31 1708 1144.23 +8.6Alphatc rs ATEC ... ... ...dd 4.27 1.58 207 3.44 +29.3AlpImmu n ALPN ... ... ...dd 12.87 2.15 4 9.10 -18.8sAlpsRtSec n SWIN ... ... ... 32.13 26.65 5 32.02 +7.6AltaMesa n AMR ... ... ...dd 10.79 6.35 930 7.34 -25.9AltaMsa wt AMRW ... ... ... 2.50 1.28 2.02 +35.2Altaba AABA ... ... ...cc 82.20 51.65 12557 80.83 +15.7Altair A n ALTR ... ... ...dd 37.19 16.55 936 36.32 +51.8Altimm rs ALT ... ... ...dd 4.18 .41 1110 .50 -74.7Altisrce n ASPS ... ... 2 32.42 19.28 97 30.92 +10.4AltraIndlM AIMC .68 1.5 25 53.70 38.80 98 44.50 -11.7AmTrstFn AFSI .34 2.3 15 16.37 8.80 830 14.58 +44.8Amarin AMRN ... ... ... 4.60 2.66 1573 3.27 -18.5Amazon AMZN ... ... ...cc 1714.50 931.75 3315 1704.86 +45.8AmbacF wt AMBCW ... ... ... 12.50 5.04 5.76 +.3AmbacFin AMBC ... ... 9 22.02 13.17 514 20.85 +30.5Ambarella AMBA ... ... ...cc 66.23 40.06 893 43.22 -26.4Amdocs DOX 1.00 1.4 19 71.72 61.00 389 69.24 +5.7Amedica rs AMDA ... ... ... 6.94 1.02 349 1.11 -66.1sAmedisys AMED ... ... 47 82.60 45.60 205 82.11 +55.8AMERCO UHAL 1.50e ... 18 400.99 317.43 95 347.53 -8.0AmeriHld n AMRH ... ... ... 13.50 .70 228 1.16 -62.6AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8AFMulti ATAX .50 7.8 22 6.50 5.83 73 6.40 +5.8AmCarM CRMT ... ... 13 66.20 33.05 32 64.05 +43.4AmAirlines AAL .40 .9 7 59.08 40.65 5982 42.92 -17.5ACapSenF ACSF 1.16 9.4 6 13.30 10.35 88 12.40 +17.8AmElTech AETI ... ... ...dd 2.53 .62 396 1.24 -17.3AmerNtl AMNB 1.00 2.4 18 43.00 34.95 6 41.05 +7.2AmNatIns ANAT 3.28 2.7 22 134.03 110.43 60 119.60 -6.7AmOutBr AOBC ... ... 8 24.49 8.32 793 12.51 -2.6AmPubEd APEI ... ... 36 45.75 17.40 235 43.25 +72.7AmRailcar ARII 1.60 4.1 5 42.52 34.29 84 39.06 -6.2AmrRvr AMRB .20 1.3 30 17.50 12.21 55 15.95 +4.7ASoft lf AMSWA .44 3.2 26 13.79 9.00 79 13.62 +17.1AmSupr rs AMSC ... ... ...dd 7.15 2.89 64 6.65 +83.2AWoodmk AMWD ... ... 28 148.44 78.75 277 99.90 -23.3AmerisBc ABCB .40 .7 22 59.05 41.05 246 56.70 +17.6Amerisafe AMSF .88 1.5 24 67.82 51.30 85 60.25 -2.2AmrSvFin ASRV .06 1.4 ...dd 4.40 3.80 25 4.25 +2.4AmSvFn pf ASRVP 2.11 7.3 ... 30.10 26.50 0 29.00 AmesNatl ATLO .92f 3.0 20 31.90 26.00 4 30.65 +10.1Amgen AMGN 5.28 2.9 16 201.23 161.13 2217 183.68 +5.6AmicusTh FOLD ... ... ... 17.40 8.04 1735 16.06 +11.6AmkorTch AMKR ... ... 8 11.88 8.19 798 8.96 -10.8Amphastar AMPH ... ... ... 20.45 14.40 135 16.77 -12.8sAmpOnRt ef IBUY ... ... ... 51.86 33.09 164 51.56 +26.1AmtechSys ASYS ... ... ... 15.45 6.76 226 7.68 -23.7 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/Thursday, June 14, 2018

PAGE 44

Amyris rs AMRS ... ... ...dd 7.30 1.86 556 5.33 +42.1AnalogDev ADI 1.92 1.9 36 103.59 76.07 2020 101.05 +13.5Anlogic ALOG .40 .5 ...dd 101.80 66.90 175 83.90 +.2Anaptys n ANAB ... ... ... 134.00 20.12 363 70.54 -30.0Anavex rs AVXL ... ... ...dd 5.91 1.85 532 4.06 +25.9AnchBcWA ANCB ... ... 18 26.35 23.70 1 26.25 +5.8Andersons ANDE .66 1.9 ...dd 38.05 29.60 99 34.10 +9.5sAngioDyn ANGO ... ... ... 21.69 14.97 168 21.46 +29.0AnikaTh ANIK ... ... 21 69.81 30.91 88 43.97 -18.4sAnsys ANSS ... ... 54 176.12 119.20 472 175.79 +19.1AntaresP ATRS ... ... ...dd 4.09 1.58 1085 2.91 +46.2AntherP rs ANTH ... ... ... 2.97 .21 1139 .32 -80.7Apellis n APLS ... ... ... 32.00 12.45 767 22.00 +1.4ApogeeE APOG .63 1.4 16 59.76 37.24 188 44.64 -2.4ApollEnd rs APEN ... ... ... 8.50 3.55 19 6.42 +14.6ApolloInv AINV .60 10.5 ... 6.48 5.18 349 5.71 +.9ApolMed n AMEH ... ... ... 30.00 10.00 78 16.36 -31.8AppFolio n APPF ... ... ...cc 63.50 30.80 189 63.35 +52.7Appian A n APPN ... ... ... 43.26 16.92 932 38.41 +22.0Apple Inc AAPL 2.92f 1.5 22 194.20 142.20 21480 190.70 +12.7ApplRecy h ARCI ... ... ...dd 1.75 .52 1001 .77 -26.0AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9ApldDNA APDN ... ... ...dd 3.45 .90 66 1.30 -18.2AppGenTc AGTC ... ... ...dd 6.05 3.25 81 4.50 +25.0ApldMatl AMAT .80 1.6 15 62.40 40.79 17080 50.98 -.3ApldOptoel AAOI ... ... 16 103.41 22.54 902 43.58 +15.2Approach AREX ... ... 11 4.21 2.19 340 2.60 -12.2sApptio n APTI ... ... ... 35.31 15.69 553 35.31 +50.1ApricusB rs APRI ... ... ...dd 3.34 .25 2429 .38 -79.3AptevoTh n APVO ... ... ... 6.35 1.15 47 5.24 +23.6AptoseB g APTO ... ... ... 4.39 1.07 518 4.00 +78.6AquaMetal h AQMS ... ... ...dd 13.85 1.42 987 3.14 +47.4AquaB Tc n AQB ... ... ... 9.99 2.25 17 2.90 -17.6AquinoxPh AQXP ... ... ...dd 16.90 10.02 55 14.53 +23.6ArQule ARQL ... ... ...dd 6.07 .94 1306 5.51 +233.9Aradigm h ARDM ... ... ...dd 7.35 1.03 25 1.60 -76.1AralezPh ARLZ ... ... ...dd 2.98 .36 4586 .46 -67.5AratanaTh PETX ... ... ...dd 7.67 3.67 263 5.06 -3.8ArbutusB g ABUS ... ... ...dd 8.25 3.20 303 5.95 +17.8ArcBest ARCB .32 .7 17 50.45 19.10 599 48.15 +34.7ArcadB rsn RKDA ... ... ... 66.56 3.60 252 8.68 +57.8ArchCap ACGL ... ... 25 102.60 77.12 385 82.55 -9.1ArchCap pfF ACGLO 1.36 5.5 ... 25.99 23.67 28 24.70 -2.5ArchC pfE ACGLP 1.31 5.4 ... 25.25 22.75 59 24.39 -2.9ArchrkPtrs APLP 1.14 7.5 ...cc 15.71 10.58 15.30 +28.5Arcimoto n FUV ... ... ... 6.35 2.50 80 2.73 -31.9ArcturusT rs ARCT ... ... ... 15.19 4.78 23 8.43 +6.0Ardelyx ARDX ... ... ... 8.65 3.75 727 4.03 -39.0ArenaPh rs ARNA ... ... ...dd 49.66 12.20 382 49.17 +44.7AresCap ARCC 1.52 9.0 9 17.11 15.03 2164 16.89 +7.4Argenx n ARGX ... ... ... 103.00 19.00 94 98.30 +55.7ArkRst ARKR 1.00 3.8 97 29.49 21.75 4 26.27 -2.8Arotech ARTX ... ... 27 4.35 2.70 138 3.90 +9.9ArrayBio ARRY ... ... ...dd 18.78 7.15 2978 17.79 +39.0ArrisIntl ARRS ... ... 30 30.38 22.60 1152 26.44 +2.9ArrowFn AROW 1.00b 2.8 16 38.60 29.81 18 35.85 +5.6ArrCountR n DWCR ... ... ... 33.04 28.97 29.95 -.8ArwDWATc DWAT .09e .7 ...q 12.50 10.79 0 12.05 +3.5sArrowPhm ARWR ... ... ...dd 11.57 1.48 1289 11.66 +216.8Arsanis n ASNS ... ... 18 28.69 10.40 48 16.76 +31.3ArtesRes ARTNA .95f 2.6 25 43.22 32.00 12 37.31 -3.2ArtsWay ARTW .05 1.8 ...dd 5.45 2.00 7 2.85 -4.5AscenaRtl ASNA ... ... ...dd 4.74 1.69 3818 4.29 +82.6Ascendis n ASND ... ... ... 76.29 21.95 99 68.81 +71.8AscentCap ASCMA ... ... ... 17.84 1.69 56 2.14 -81.4AsiaPWire APWC .10e ... ... 3.10 2.26 2 2.55 -7.3AspenGp n ASPU ... ... ... 9.61 5.35 40 7.38 -17.3sAspenTech AZPN ... ... 41 98.89 53.51 517 99.04 +49.6AssembBio ASMB ... ... ...dd 67.36 18.60 147 46.83 +3.5AstaFund s ASFI 5.30e ... ... 5.30 3.10 1 3.95 +14.7Astec ASTE .40 .7 34 64.80 45.70 145 60.32 +3.1AstroNova ALOT .28 1.5 39 19.90 11.00 46 19.20 +38.6Astronics ATRO ... ... 66 49.45 23.95 75 38.19 -7.9Astrotch rs ASTC ... ... ... 6.60 1.64 20 1.92 -42.7AsureSftw h ASUR ... ... ...dd 19.78 9.89 94 18.49 +30.9AtaraBioth ATRA ... ... ...dd 54.45 11.80 652 45.10 +149.2athenahlth ATHN ... ... ...cc 163.94 111.61 256 156.97 +18.0Athenex n ATNX ... ... ... 20.79 11.21 827 17.50 +10.1Athersys ATHX ... ... ...dd 3.09 1.29 1027 2.34 +29.3AtlAcq n ATAC ... ... ... 15.00 9.75 10.12 +2.6AtlAcq un ATACU ... ... ... 11.00 9.56 10.70 +4.9AtlAcq rt ATACR ... ... ... .66 .33 3 .58 -3.3AtlanAmer AAME .02 .7 ...dd 4.00 2.56 15 2.75 -19.1AtlCapBc n ACBI ... ... 35 21.60 15.20 110 20.90 +18.8AtlanticaYd AY 1.18e 5.8 ... 25.99 18.00 224 20.20 -4.8Atlanticus ATLC ... ... ... 2.76 1.52 1 2.16 -10.0AtlasAir AAWW ... ... 8 75.29 49.95 137 72.90 +24.3AtlasFin AFH ... ... ...dd 21.50 9.90 36 11.10 -46.0AtlasFin pf AFHBL 1.66 6.6 ... 27.87 24.50 1 25.00 -4.0Atlassian n TEAM ... ... ...dd 68.75 32.58 792 66.14 +45.3Atomera n ATOM ... ... ...dd 8.00 2.45 13 5.38 +24.2AtriCure ATRC ... ... ...dd 25.18 14.88 102 24.88 +36.4Atrion ATRI 4.80 .8 44 694.00 516.85 9 580.75 -7.9AttisInd hn ATIS ... ... ... 3.63 .40 635 .44 -58.3AttisI wt h ATTSW ... ... ... .45 .10 .14 -12.5Attunity ATTU ... ... ...dd 12.09 6.25 92 11.79 +68.9aTyrPhm n LIFE ... ... ... 6.50 .80 487 .96 -72.6AubNB AUBN .96 2.0 22 50.00 33.22 9 48.30 +24.2Audentes n BOLD ... ... ...dd 42.61 14.16 266 38.96 +24.7AudCodes AUDC ... ... 19 8.43 5.87 17 7.35 -.1AuriniaPh AUPH ... ... ...dd 7.68 4.41 246 5.59 +23.4AutoWeb AUTO ... ... 12 14.30 2.88 32 4.32 -52.1Autodesk ADSK ... ... ...dd 141.26 99.22 1418 137.16 +30.8sAutoData ADP 2.76f 2.0 37 139.45 100.02 2890 140.34 +19.8AvadelPh AVDL ... ... 12 11.93 6.17 362 7.67 -6.5AveThera n ATXI ... ... ... 8.58 3.28 26 3.87 +6.9AVEO Ph h AVEO ... ... ...dd 4.24 .63 923 2.18 -21.9AviatNet rs AVNW ... ... ...dd 19.97 12.90 5 17.01 +12.1AvidBios rs CDMO ... ... ... 5.78 2.24 322 3.64 -6.2AvidB pfE CDMOP 2.63 11.1 ... 27.00 20.62 23.59 -3.3AvidTech AVID ... ... ...dd 7.65 3.99 234 4.73 -12.2Avingr nrs AVGR ... ... ...dd 38.24 .95 295 1.74 -76.1AvisBudg CAR ... ... 14 50.88 21.38 1191 42.15 -3.9AvistaHl un AHPAU ... ... ... 10.45 10.00 10.25 -.5AvistaHl wt AHPAW ... ... ... .51 .26 .39 +39.3AvistaHl n AHPA ... ... ... 10.20 9.28 8 10.03 +1.1Avnet AVT .76 1.9 10 44.85 35.67 803 39.64 +.1Aware AWRE ... ... 36 5.40 3.70 3 3.95 -12.2Axcelis rs ACLS ... ... 6 37.05 18.60 618 20.80 -27.5AxoGen AXGN ... ... ...dd 51.70 14.25 298 49.95 +76.5AxonEntpr AAXN ... ... ...cc 69.09 20.57 846 64.88 +144.8Axovant n AXON ... ... ...dd 27.98 1.02 8636 4.08 -22.6AxsomeT n AXSM ... ... ...dd 6.45 2.05 153 3.40 -39.3AytuBioSc n AYTU ... ... ... 6.82 .29 20036 .40 -82.3AzurRx n AZRX ... ... ... 5.25 2.25 46 3.15 -13.4B -:B Comm BCOM 3.58e ... ... 21.50 10.00 11.31 -38.5BRileyFn RILY .49e 2.4 21 22.00 15.15 33 20.70 +14.4BRileyF 7.5 RILYL 1.88 7.4 ... 26.84 25.28 3 25.53 -1.8BRiley27 n RILYZ 1.88 7.5 ... 26.20 24.76 5 25.16 -2.7BRileyF27 n RILYG ... ... ... 25.90 24.49 5 24.97 -1.6BRiley23 RILYH 1.84 7.2 ... 25.72 25.07 5 25.52 +1.7BCB Bc BCBP .56 3.8 16 16.10 12.05 30 14.85 +2.4BFC Cp pf BANFP 1.80 6.5 ... 29.45 26.05 27.79 +1.0BGC Ptrs BGCP .72 6.1 ...cc 16.97 10.65 2714 11.79 -22.0BIO-key n BKYI ... ... ... 3.67 1.20 25 2.39 +35.0BJsRest BJRI .44 .8 23 58.65 28.00 222 56.75 +55.9BMC Stock BMCH ... ... 23 25.70 17.10 398 21.60 -14.6BOK BOKF 1.80 1.8 18 107.00 77.10 228 102.30 +10.8BOK 56 n BOKFL 1.34 5.3 ... 26.23 24.47 2 25.40 -.8BOS Ltd BOSC ... ... ...dd 2.97 1.53 39 2.21 +.9BSB Bcp BLMT ... ... 22 34.45 27.25 8 33.50 +14.5Baidu BIDU ... ... 10 284.22 173.52 2668 270.00 +15.3Balchem BCPC .42f .4 45 99.93 70.23 171 99.13 +23.0BaldwLy BWINA 1.12 4.9 52 24.76 21.31 0 23.00 -5.2BaldLyB BWINB 1.12 4.6 55 25.35 21.20 19 24.10 +.6BallardPw BLDP ... ... ...dd 5.94 2.63 1020 3.13 -29.0BncFstOK s BANF .84 1.4 21 63.55 46.78 46 61.45 +20.1Bancorp34 n BCTF 1.25e ... ... 17.25 13.24 22 16.09 +9.1BncpBnk lf TBBK ... ... ...dd 12.00 6.37 155 11.14 +12.8Bandwith n BAND ... ... 32 40.83 18.05 68 39.17 +69.4BkCmcCA BOCH .12 1.0 17 12.40 9.90 12 11.95 +3.9BankMarin BMRC 1.24 1.6 23 82.40 60.20 19 79.20 +16.5BkMont36 n BMLP 3.50e 6.8 ... 53.32 43.00 51.75 +8.4BkPrince n BPRN ... ... ... 34.95 29.43 12 32.44 -5.5BankSC BKSC .60 2.9 20 22.50 15.77 10 20.45 +16.5BkofJames BOTJ .24 1.5 16 17.30 13.87 6 15.50 +3.8BkOzarks OZRK .78f 1.6 16 53.70 40.15 1262 49.03 +1.2BankFncl BFIN .36f 2.0 27 18.62 14.66 33 18.01 +17.4BankwellF BWFG .48 1.5 15 37.95 30.11 5 31.77 -7.5Banner Cp BANR 1.40f 2.3 20 62.98 52.20 256 59.98 +8.8Baozun n BZUN ... ... ...cc 67.41 19.01 1688 64.76 +105.2BiPTrLBear DLBS ... ... ...q 22.73 13.54 1 21.00 +28.5BiP10yTBear DTYS ... ... ...q 24.96 13.93 32 23.49 +28.7BiP2yrTBull DTUL ... ... ...q 65.27 56.03 56.75 -6.2BiPTrSteep STPP ... ... ...q 35.49 29.08 0 31.20 +1.5BiPUrFlat FLAT ... ... ...q 64.99 60.23 63.00 +2.0BiP10yTBull DTYL ... ... ...q 77.88 72.41 72.41 -6.1sBiP2yrTBear DTUS ... ... ...q 40.02 29.63 5 40.28 +15.0BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1BarIvrsUST TAPR ... ... ...q 30.68 19.30 4 27.79 +26.5BarHilc n BHAC ... ... ... 12.34 10.20 10.47 +.3BarHilc rt BHACR ... ... ... .45 .11 .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 49 82.69 +28.2BassettF BSET .44 1.6 24 41.30 27.48 19 27.75 -26.2BayCom n BCML ... ... ... 25.99 22.50 88 24.96 +8.1BeacnRfg BECN ... ... 21 66.48 38.71 1012 43.22 -32.2BeasleyB BBGI .20 1.7 4 14.40 8.55 11 11.78 -12.1BedBath BBBY .64f 3.2 6 37.49 16.52 3460 20.05 -8.8BeiGene n BGNE ... ... ...dd 220.10 38.14 821 176.23 +80.3BelFuse A BELFA .24 1.2 20 29.90 15.24 0 19.41 -11.0BelFuseB BELFB .28 1.4 19 33.45 17.10 13 19.80 -21.4Belleroph n BLPH ... ... ...dd 2.74 1.00 236 2.37 -8.1BellicumP BLCM ... ... ...dd 14.49 5.02 604 9.33 +10.9BenefBncp BNCL .24a 1.5 ... 17.50 14.40 141 16.50 +.3Benetfoc BNFT ... ... ...dd 37.05 21.75 201 34.20 +26.7Benitec wt BNTCW ... ... ... .47 .11 .45 +12.5BenitecB n BNTC ... ... ... 4.20 1.85 11 2.35 -20.6Beyondsp n BYSI ... ... ... 48.49 19.55 4 27.01 -7.1Big 5Sprt BGFV .60 6.4 9 14.55 5.05 985 9.40 +23.7BigRockP n BRPA ... ... ...dd 10.93 9.58 0 9.89 +2.2BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5BigRock rt BRPAR ... ... ... .74 .29 .49 +32.4BigRock un BRPAU ... ... ... 11.00 9.99 10.57 +3.3sBilibili n BILI ... ... 72 19.35 9.62 10156 20.07 +78.6sBioTechne TECH 1.28 .8 54 162.55 109.12 168 162.60 +25.5BioDlvry lf BDSI ... ... ...dd 3.60 1.70 400 2.80 -5.1BioHiTch n BHTG ... ... ...dd 5.76 2.68 76 4.78 +5.1sBioLifeSol BLFS ... ... ...dd 11.05 2.13 220 11.27 +87.8BioLneRx h BLRX ... ... ... 1.34 .78 1650 1.00 -8.3BioXcelT n BTAI ... ... ...dd 11.94 6.76 47 9.80 -11.2BioanlySys BASI ... ... 33 2.95 1.37 5 1.65 -32.7Bioblast rs ORPN ... ... ... 5.99 1.81 17 2.23 -2.4Biocept rs BIOC ... ... ...dd 1.64 .17 3082 .25 -63.7Biocryst BCRX ... ... ...dd 6.67 3.95 519 5.68 +15.7Biofront n BFRA ... ... 30 17.98 11.25 0 13.25 +8.8Biogen BIIB ... ... 19 370.57 249.17 1004 306.91 -3.7BioMarin BMRN ... ... ...dd 100.03 75.81 830 88.97 -.2Biomeri n BMRA ... ... ... 9.32 2.30 22 3.70 -1.1BiondVax n BVXV ... ... ... 10.75 4.60 9 6.52 +21.6BiondVx wt BVXVW ... ... ... 4.80 1.15 1.59 +23.4BioScrip BIOS ... ... ...dd 3.39 1.80 435 2.54 -12.7BioSpecif BSTC ... ... 25 53.77 38.05 55 41.25 -4.8BiostrPh rs BSPM ... ... ...dd 5.97 1.18 15 2.21 +25.0BioTelem BEAT ... ... ...cc 47.10 23.30 306 44.35 +48.3BisnCap 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 19.6 ...dd 8.90 1.80 65 2.45 -31.0BlRidgAc n BRAC ... ... ... 9.79 9.52 205 9.76 +1.1BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5BlRidgAc rt BRACR ... ... ... .43 .22 7 .30 +7.1BlRidgA un BRACU ... ... ... 10.60 9.97 5 10.42 +2.8sBlackLin n BL ... ... ... 47.78 28.79 1201 48.91 +49.1BlkRkCap BKCC .72 11.1 92 7.78 5.48 279 6.46 +3.7Blckbaud BLKB .48 .5 70 116.07 81.64 206 105.74 +11.9 BlkhwkNet HAWK ... ... ...cc 47.00 32.60 224 45.20 +26.8BlinkCh n BLNK ... ... ...dd 8.65 1.28 1076 6.07 +94.6BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 1.7 17 25.00 16.11 1067 21.68 +1.6Blucora BCOR ... ... ...cc 40.60 19.05 732 36.90 +67.0BlueBird BLBD ... ... 8 24.99 15.66 224 19.05 -4.3BlueHBcp BHBK .60a 2.8 27 22.05 17.35 93 21.35 +6.2BluebBio BLUE ... ... ...dd 236.17 85.65 593 188.10 +5.6BlueknEP BKEP .58 15.7 ... 6.80 3.30 191 3.70 -27.5Bluekn pf BKEPP .72 11.4 ... 8.05 6.02 24 6.28 -19.2BlueprtM n BPMC ... ... ...dd 109.00 34.67 403 73.49 -2.5BofI Hld s BOFI ... ... 19 45.18 22.08 1077 42.36 +41.7BofI pf BOFIL 1.56 6.1 ... 28.33 24.25 2 25.52 -1.2Boingo WIFI ... ... ...dd 28.34 14.33 490 24.05 +6.9Bojangles n BOJA ... ... 8 17.35 11.35 203 14.10 +19.5BonsoElec BNSO ... ... ... 4.10 1.96 3 3.28 +33.9BookingHl BKNG ... ... 29 2228.99 1630.56 442 2106.36 +21.2BorqsTch BRQS ... ... 93 10.50 4.00 10 5.59 +2.5BosOma n BOMN ... ... ... 35.49 12.15 56 23.06 -28.8BostPrv BPFH .48 2.8 19 17.85 13.95 344 17.10 +10.7BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2BostPrv pf BPFHP 1.74 7.0 ... 26.29 24.92 4 25.00 -2.5BttmlnT EPAY ... ... 67 50.32 24.60 653 48.98 +41.2Boxlight n BOXL ... ... ...dd 17.40 3.00 158 5.53 -4.5Brainstorm BCLI ... ... ...dd 5.35 2.88 80 4.50 +14.8BridgeBcp BDGE .92 2.6 18 38.00 29.80 37 36.05 +3.0Bridglne rs BLIN ... ... ... 4.45 1.12 78 1.20 -50.6BridgBcs n BWB ... ... ... 13.87 12.60 316 13.03 +3.2BridgfdFds BRID ... ... 14 21.55 11.05 3 13.71 +9.2Brightcove BCOV ... ... ...dd 10.65 5.98 191 10.05 +41.5tBrghtFn n BHF ... ... ... 70.00 45.86 2266 46.18 -21.2BroadcInc AVGO 7.00 2.7 10 285.68 221.98 3456 263.58 +2.6BroadVis BVSN ... ... ...dd 4.50 1.77 27 2.05 -43.1BrdwyFn h BYFC ... ... 72 2.67 1.91 1 2.17 -8.1BroadwdE BWEN ... ... ...dd 5.24 2.10 24 2.42 -11.0BrkdPrp BPY 1.26 6.3 ... 24.96 18.13 254 20.09 -9.3BrklneB BRKL .40f 2.1 22 19.30 13.60 415 18.95 +20.7BrooksAuto BRKS .40 1.2 36 34.77 21.61 791 33.46 +40.3BrukerCp BRKR .16 .5 30 36.53 26.98 501 32.33 -5.8BrynMawr BMTC .88 1.9 29 48.90 38.75 57 47.25 +6.9Bsquare BSQR ... ... ...dd 5.84 2.90 2 3.30 -29.0BldrFstSrc BLDR ... ... 19 23.28 14.39 1304 19.59 -10.1BusinFst n BFST .08p ... 86 30.00 23.10 120 25.04 -.9C -:C&F Fnc CFFI 1.36 2.3 19 65.05 45.28 11 59.50 +2.6sCA Inc CA 1.02 2.8 17 37.25 30.45 2483 37.06 +11.4sCAS Med CASM ... ... ...dd 1.88 .59 498 1.89 +145.5CASI Phr h CASI ... ... ...dd 8.42 .91 887 5.86 +80.3CB FnSvcs CBFV .88 2.5 24 36.95 25.50 29 35.90 +19.7CBAK Eng CBAK ... ... ... 2.35 1.20 10 1.25 -15.3CBOE Glb CBOE 1.08 1.0 42 138.54 88.18 915 104.50 -16.1CBTX Inc n CBTX .20 .6 ... 33.45 27.00 214 32.75 +10.4CDK Globl CDK .60 .9 26 76.04 59.33 920 65.20 -8.5CDW Corp CDW .84 1.0 29 85.49 58.57 1410 83.78 +20.6CEVA Inc CEVA ... ... 26 51.80 27.35 103 34.45 -25.4CH Robins CHRW 1.84 2.0 27 100.18 63.41 1312 90.79 +1.9CHF Sol rs CHFS ... ... ...dd 32.60 2.50 341 2.85 -17.6CHS Inc pf CHSCP 2.00 6.6 ... 31.47 28.89 1 30.20 +.2CHS pfB CHSCO 1.97 6.8 ... 29.86 27.78 15 28.85 +.1CHS pfB2 CHSCN 1.78 6.4 ... 29.99 26.16 6 27.85 +1.8CHS pfB3 CHSCM 1.69 6.3 ... 28.99 25.56 16 27.03 +2.1CHS pfB4 CHSCL 1.88 6.7 ... 29.90 27.15 12 28.20 +.2CIM CmTr CMCT .50a 3.3 40 20.45 11.75 3 14.95 -21.7CIM CT pfL CMCTP ... ... ... 1.00 CLPS Inc n CLPS ... ... ... 6.34 4.70 32 5.09 -7.7CM Finan CMFN 1.00 10.2 7 10.80 7.40 102 9.80 +20.2CM SevSt n CMSS ... ... ... 9.90 9.59 4 9.87 +2.3CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2CM SvSt un CMSSU ... ... ... 10.50 9.93 10.35 +3.9CM SevSt rt CMSSR ... ... ... .40 .01 1 .35 +9.4CME Grp CME 2.80a 1.6 37 174.36 119.30 1547 170.48 +16.7CNBFnPA CCNE .66 2.2 17 31.87 22.46 12 30.60 +16.6CPI Crd rs PMTS ... ... ... 18.50 2.23 6 2.81 -23.4CPS Tech CPSH ... ... 32 2.20 1.04 6 1.59 -4.2CRA Intl CRAI .68 1.3 29 58.74 33.97 48 54.06 +20.3CRISPR n CRSP ... ... ... 73.90 14.00 3398 57.00 +142.8CSG Sys CSGS .84 2.0 27 48.82 37.21 225 42.55 -2.9CSI Comp CCLP .75 13.5 ...dd 8.05 4.12 112 5.56 +1.6CSP Inc CSPI .44 4.6 21 18.89 8.75 8 9.59 -39.4CSW Ind n CSWI ... ... 36 52.85 36.10 72 51.50 +12.1CSX CSX .88 1.3 10 67.69 47.99 4882 66.13 +20.2CTI BioP rs CTIC ... ... ...dd 4.99 2.45 246 4.91 +83.2CTI Inds CTIB ... ... ... 6.12 3.25 4.55 +11.8CUI Glbl CUI ... ... ...dd 4.35 2.44 46 2.76 +.4CVB Fncl CVBF .56 2.4 22 25.49 19.58 378 23.37 -.8CVD Eqp CVV ... ... 19 13.50 6.85 5 7.46 -35.8CabotMicro CCMP 1.60 1.4 43 119.32 68.00 277 114.50 +21.7Cadence CDNS ... ... 56 46.00 32.85 2275 44.58 +6.6Cadiz h CDZI ... ... ...dd 14.75 9.65 154 12.60 -11.6CaesarStne CSTE .29e ... 35 37.70 12.50 430 16.55 -24.8CaesarsEnt CZR ... ... ...dd 14.50 10.48 10049 11.60 -8.3CafePress PRSS ... ... ...dd 2.68 1.26 11 1.35 -26.8sCal-Maine CALM 2.49e 4.9 99 50.45 33.40 421 50.50 +13.6Caladriu rs CLBS ... ... ...dd 6.35 2.63 202 4.07 +16.0CalaCvHi CHY 1.20 9.5 ...q 12.72 10.60 134 12.59 +6.2CalaCvOp CHI 1.14 9.7 ...q 11.86 10.01 139 11.75 +5.0sCalaCv&Inc CCD 2.00 9.2 ...q 22.12 18.15 78 21.83 +8.8CalaGDyIn CHW .84 9.1 ...q 9.87 8.28 119 9.20 +1.3CalaGTR CGO 1.20 8.5 ...q 16.34 12.36 19 14.09 -6.4sCalaStrTR CSQ .99 7.7 ...q 13.00 11.00 310 12.89 +6.7CalAmp CAMP ... ... 49 25.45 17.52 217 22.48 +4.9CalavoGr h CVGW .95f 1.1 39 98.85 65.75 178 88.25 +4.6Calithera CALA ... ... ...dd 20.05 4.70 536 5.20 -37.7CalumetSp CLMT ... ... ...dd 9.95 3.95 118 7.95 +3.2CalvUSInc n CRUSC ... ... ... 100.02 99.99 99.99 Calyxt n CLXT ... ... ... 31.89 9.26 59 19.15 -13.1CambLrn ABCD 1.36 12.8 34 13.77 4.67 133 10.63 +87.1CambrBc n CATC 1.92 2.2 ... 90.95 70.00 8 87.51 +9.7CamdnN s CAC 1.00f 2.2 23 47.41 37.10 26 45.15 +7.2Camtek h CAMT .56 6.7 13 8.74 4.17 80 8.32 +45.5CdnSolar CSIQ ... ... 5 19.09 12.04 1058 12.37 -26.6CancerGen CGIX ... ... ...dd 4.25 .82 108 1.03 -44.3CantbryPk CPHC .28f 1.8 24 17.72 10.50 2 15.60 -4.0CpStarFn n CSTR .04p ... 57 22.22 16.00 9 19.81 -4.6CapellaEd CPLA 1.72 1.8 27 98.20 65.15 47 95.15 +22.9CapCtyBk CCBG .28 1.2 23 26.50 18.96 25 23.94 +4.4CapProd CPLP .32 10.5 17 4.00 2.98 731 3.06 -8.9sCapSwst CSWC 1.16a 6.2 19 19.05 14.85 29 18.81 +13.7CapitalaF CPTA 1.00 11.7 ...cc 13.68 6.88 34 8.52 +17.0Capitala22 CPTAL 1.50 6.0 ... 26.15 24.13 2 25.10 -.4CapF cv22 CPTAG 1.44 6.0 ... 25.73 24.25 24.10 -3.0CapFedFn CFFN .34a 2.5 22 15.11 12.19 451 13.35 -.4Capricor CAPR ... ... ...dd 4.25 .63 1532 1.43 -9.5CpstnTur rs CPST ... ... ...dd 1.90 .58 1027 1.47 +90.9CarGurus n CARG ... ... ...cc 40.60 25.85 1283 35.79 +19.4CaraThera CARA ... ... ...dd 28.50 11.11 961 16.86 +37.7sCarbBlk n CBLK ... ... ... 27.95 22.56 802 28.22 +17.9sCarbonite CARB ... ... ...cc 40.95 18.55 410 40.50 +61.4CardiovSys CSII ... ... ... 33.11 20.58 227 31.13 +31.4Cardlytc n CDLX ... ... ...dd 23.45 11.10 128 22.46 +68.0Cardtronic CATM ... ... 11 34.90 15.80 718 23.71 +28.0CareTrust CTRE .82f 5.0 32 19.86 12.73 463 16.38 -2.3CareDx h CDNA ... ... ...dd 15.51 .98 422 15.01 +104.5CareerEd CECO .30f 1.9 ...dd 16.49 8.10 252 16.02 +32.6CarlyleGp CG 1.41e 6.2 9 25.90 17.70 670 22.60 -1.3CarlGp pfA TCGP 1.47 6.3 ... 25.85 23.17 25 23.19 -8.6CaroFin s CARO .24 .6 23 45.58 30.65 101 41.82 +12.6CarolTrBk CART ... ... 30 10.00 7.00 3 8.10 -15.2Carrizo CRZO ... ... 29 28.72 11.10 2084 27.91 +31.2CarrolsRst TAST ... ... 17 13.58 9.90 205 13.05 +7.4CarverBc lf CARV ... ... 57 11.94 2.01 91 5.70 +95.9CasaSys n CASA ... ... 97 34.21 13.25 5100 18.37 +3.4CasellaW CWST ... ... ...dd 27.50 15.20 182 24.52 +6.5Caseys CASY 1.16f 1.2 27 128.51 90.42 994 99.18 -11.4CassInfo CASS 1.04f 1.6 32 67.32 53.23 42 65.73 +12.9Catabasis n CATB ... ... ... 3.78 1.09 718 1.35 -9.4CatalstB rs CBIO ... ... ...dd 37.00 3.11 207 24.94 +82.8CatalystPh CPRX ... ... ...dd 4.51 2.09 429 3.41 -12.8Catasys n CATS ... ... ... 7.40 3.30 41 7.23 +92.8CathayGen CATY .96 2.3 20 45.59 34.00 456 42.56 +.9CathGn wt CATYW ... ... ... 24.59 16.61 22.21 -.4CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 36 224.95 107.05 64 212.75 +39.4Cavium CAVM ... ... ...dd 92.66 56.96 879 85.26 +1.7CecoEnv CECE .30 4.9 ... 10.69 4.00 189 6.10 +18.9Celcuity n CELC ... ... ... 22.73 11.10 38 19.55 +3.2Celgene CELG ... ... 23 147.17 74.13 7704 77.38 -25.9Celgene rt CELGZ ... ... ... 1.61 .11 .34 -65.5CelldexTh CLDX ... ... ...dd 3.26 .58 3246 .60 -78.8CellectBio n APOP ... ... ... 13.50 6.12 7 7.08 +1.1CellectB 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 .84 219 .92 -32.6Cellectis n CLLS ... ... ...dd 38.85 21.25 152 30.75 +5.5CallularBio CBMG ... ... ...dd 22.75 6.85 57 17.40 +54.7Celsion rs CLSN ... ... ...dd 6.06 1.24 259 2.58 -3.7CelsiusH n CELH ... ... ... 7.00 3.42 117 4.85 -7.6Celyad n CYAD ... ... ... 64.75 25.55 8 28.65 -33.5Cemtrx wt CETXW ... ... ... .75 .20 .27 +3.8Cemtrex rs CETX .02p ... 7 3.71 1.90 13 2.27 -10.9Cemtrx pf CETXP .58t ... ... 7.62 4.20 4.90 -3.1CntRsDvA CDEV ... ... ... 22.14 14.10 3596 17.51 -11.6CntrStBk CSFL .40 1.3 ... 32.27 21.77 1077 30.99 +20.4CEurMed CETV ... ... ...dd 5.20 3.70 48 3.98 -14.5CentrlFedl CFBK ... ... 27 2.75 2.00 2 2.40 -12.7CentGard lf CENT ... ... 23 44.16 30.26 48 43.49 +11.7CenGrdA lf CENTA ... ... ... 41.34 28.69 98 40.61 +7.7CntlVyCm CVCY .28 1.3 17 23.28 18.05 18 21.65 +7.3CentAl CENX ... ... 25 24.77 12.94 673 16.78 -14.6CntyBcMA CNBKA .48 .6 ... 89.40 61.95 9 76.90 -1.7CentCas CNTY ... ... 39 9.85 6.28 73 8.55 -6.4sCeragonN CRNT ... ... ... 4.09 1.64 1583 3.78 +90.9Cerecor n CERC ... ... ...dd 5.74 .46 186 4.59 +43.4Cerecor wtA CERCW ... ... ... .60 .02 .26 -14.7Cerner CERN ... ... 31 73.86 52.05 1321 60.26 -10.6CerusCp CERS ... ... ...dd 6.99 2.10 722 6.64 +96.4CescaTh rs KOOL ... ... ... 6.44 .42 2544 .54 -82.1Chaisma n CHMA ... ... ...dd 2.95 1.25 4 1.50 -11.8ChampO hrs CSBR ... ... ...dd 5.98 2.19 13 5.73 +47.7Changyou CYOU ... ... 6 30.35 17.07 179 17.67 -28.8Chantic rs BURG ... ... ... 5.15 1.81 23 2.97 +12.9CharlsCol h CTHR ... ... ...dd 1.60 .80 10 1.08 -20.1ChartInds GTLS ... ... 57 74.27 32.04 1234 68.64 +46.5ChartCm n CHTR ... ... 93 408.83 250.10 2578 285.02 -15.2CharterFn CHFN .34f 1.4 24 25.64 15.81 77 24.78 +41.3ChkPoint CHKP ... ... 20 119.20 93.76 850 100.07 -3.4CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6CheckC nrs CHEK ... ... ... 24.00 3.12 91 4.19 -59.9ChckPnt n CKPT ... ... ... 10.50 2.97 24 3.07 -20.9Cheesecake CAKE 1.16 2.1 17 59.04 38.34 719 54.42 +13.0ChefsWhs CHEF ... ... 55 30.32 11.85 129 27.65 +34.9Chembio CEMI ... ... ...dd 10.45 5.70 22 10.40 +26.8ChemFinl CHFC 1.12 1.9 20 59.83 43.61 325 58.38 +9.2ChemoCntx CCXI ... ... 45 15.08 5.42 248 12.21 +105.2ChemungF CHMG 1.04 2.1 24 56.83 37.24 8 50.60 +5.2Cherokee h CHKE .20 23.5 ...dd 7.75 .62 249 .85 -55.3ChkSoup n CSSE ... ... ...dd 13.26 6.19 32 9.98 +10.9ChildPlace PLCE 2.00 1.5 29 161.65 94.95 546 130.50 -10.2Chimerix CMRX ... ... ...dd 5.94 4.17 130 4.54 -1.9ChAdvCns CADC ... ... ...dd 9.75 1.55 19 3.35 -22.1ChinAutLog CALI ... ... ... 8.77 1.50 97 2.64 -17.5ChinaAuto CAAS ... ... 7 5.90 4.04 7 4.28 -10.8ChinaBio CBPO ... ... 20 114.82 71.85 244 82.19 +4.3ChinCer rs CCCL ... ... ... 4.28 1.25 5 1.57 -34.3ChiCmCr h CCCR ... ... ... 4.00 .97 12 1.11 -19.6ChiCustR n CCRC ... ... ... 23.40 10.75 179 18.83 +10.4ChiFnOnl JRJC ... ... ...dd 4.14 1.32 24 2.05 -23.5ChinaHGS HGSH ... ... 4 4.48 1.18 98 2.01 +63.7ChnaIntNt n CIFS ... ... ... 66.10 10.81 176 18.39 -56.2ChinaJJ h CJJD ... ... ...dd 1.82 1.17 17 1.54 +24.2ChinLend h CLDC .32e 16.2 ... 6.24 1.66 2 1.97 -36.7ChinaLdg s HTHT ... ... 39 49.45 18.75 1045 47.95 +32.8ChinaNRes CHNR ... ... ... 4.23 1.88 8 2.13 -20.4ChiRecy rs CREG ... ... ... 9.39 .95 19 1.73 -38.2ChnaTcF rs CNTF ... ... ... 3.60 1.75 2 1.88 -27.4tChXDPlas CXDC ... ... 2 5.00 3.55 235 3.55 -22.8ChiCache lf CCIH ... ... ...dd 4.75 .72 295 1.19 -29.6ChinaNt rs CNET ... ... ...dd 11.90 .90 119 2.80 +156.9 ChipMOS IMOS 1.97e 13.0 20 21.98 13.49 19 15.20 -13.9ChromaDx n CDXC ... ... ... 7.24 2.86 176 3.77 -35.9ChrchllD CHDN 1.52f .5 36 314.60 173.40 59 300.85 +29.3ChuysHldg CHUY ... ... 32 31.35 18.00 60 30.25 +7.8CideraTh n CDTX ... ... ...dd 8.80 3.70 114 5.30 -22.1Cimpress CMPR ... ... ...cc 171.76 80.61 102 145.25 +21.2CinnFin CINF 2.12 3.0 20 81.98 68.28 430 69.67 -7.1Cinedigm rs CIDM ... ... ... 3.00 1.11 69 1.48 -1.3sCintas CTAS 1.62f .8 36 192.77 123.42 355 192.30 +23.4Cirrus CRUS ... ... 14 66.87 34.78 860 37.99 -26.7Cisco CSCO 1.32f 3.0 22 46.37 30.36 23679 44.01 +14.9CitiTrends CTRN .32 1.1 23 32.49 17.43 120 28.57 +8.0CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0CitiusPh n CTXR ... ... ... 5.49 2.25 18 2.66 -30.0Citiz&Nthn CZNC 1.08 4.2 22 26.75 22.00 14 25.93 +8.0CtzCmtyBc CZWI .20f 1.5 16 14.43 12.73 3 13.52 +.1CitizFst CZFC .23e .9 18 26.83 20.15 3 26.66 +11.1CitizHold CIZN .96 4.2 17 26.00 21.18 0 22.60 -2.2CitrixSy s CTXS ... ... 30 109.43 73.34 3510 105.84 +20.3CtyHld CHCO 1.84f 2.4 21 78.75 58.80 33 76.09 +12.8CivistaBcsh CIVB .28 1.1 18 25.71 18.82 28 24.55 +11.6Civista pf CIVBP 1.63 2.0 ... 80.00 60.51 80.00 +8.2Clarus CLAR ... ... ... 8.00 5.20 41 7.35 -6.4CleanEngy CLNE ... ... ...dd 3.52 1.31 1720 2.90 +42.9ClearOne CLRO .28 4.8 ...dd 10.20 5.48 3 5.79 -35.3sClrAllCGr n CACG ... ... ... 30.62 24.95 6 30.67 +10.1ClrDvStr n YLDE ... ... ... 29.07 25.33 28.13 +1.7Cleareld CLFD ... ... 25 15.30 10.35 19 11.35 -7.3ClearsBio n CLSD ... ... ...dd 15.33 5.30 390 10.13 +44.7ClearSign CLIR ... ... ...dd 4.70 1.65 31 2.05 -43.1ClearS wt CLIRW ... ... ... 1.80 .48 .75 -25.0ClemPhr n CMTA ... ... ... 20.15 11.72 20 14.25 -24.9CleBio hrs CBLI ... ... ...dd 4.25 2.24 12 2.57 -35.9ClovisOnc CLVS ... ... ...dd 99.45 41.31 1763 45.03 -33.8CoDiagn n CODX ... ... ... 6.85 1.45 1159 4.03 +52.7CoBizFncl COBZ .40f 1.8 34 23.48 15.79 133 22.00 +10.1CoStar CSGP ... ... 93 415.69 242.76 241 406.35 +36.8sCoastwayB CWAY ... ... 75 27.85 19.55 10 27.70 +30.7CocaBtl COKE 1.00 .8 34 249.54 125.08 57 132.28 -38.5CocrystP n COCP ... ... ... 6.45 1.61 222 2.90 -37.0CodaOct n CODA ... ... ... 6.56 3.28 40 3.73 -21.8Codexis CDXS ... ... ...dd 15.60 4.55 282 14.80 +77.2CdrsVlly CVLY .62b 2.0 18 33.46 22.82 12 30.40 +10.4CoffeeH JVA ... ... 43 5.65 3.65 54 5.61 +31.8CogentC CCOI 2.08f 3.9 ...cc 54.85 35.75 307 52.75 +16.4Cognex s CGNX .18 .4 35 72.99 39.90 1314 46.29 -24.3CognizTch CTSH .80 1.0 24 85.10 65.59 3407 78.02 +9.9sCohBar n CWBR ... ... ... 10.44 4.44 473 10.17 +104.6Coherent COHR ... ... 23 329.00 157.47 526 161.83 -42.7CoherusBio CHRS ... ... ...dd 17.05 8.05 486 15.65 +77.8Cohu COHU .24 1.0 33 26.17 15.55 298 25.22 +14.9CollPlant n CLGN ... ... ... 8.99 4.70 7 5.91 -34.0CllctUnv CLCT .70 4.7 11 30.82 13.50 40 14.92 -47.9Collegium n COLL ... ... ...dd 29.90 9.01 639 27.48 +48.9Colliers CIGI .10 .1 25 78.60 46.60 15 72.40 +20.0ColonyBk CBAN .20 1.2 17 19.50 11.10 9 16.86 +15.5ColBnkg COLB 1.04f 2.4 22 48.06 35.67 199 43.09 -.8ColumFn n CLBK ... ... ... 17.73 15.30 1304 17.43 +13.0ColuSprtw COLM .88 1.0 31 93.22 54.54 274 91.21 +26.9Colmbus CMCO .20f .5 ...cc 44.55 24.14 54 42.34 +5.9scomScore n SCOR ... ... ... 25.00 23.26 33 24.63 +.6Comcast s CMCSA .76 2.4 15 44.00 30.43 45797 32.32 -19.0CommScpe COMM ... ... 31 41.60 26.29 1368 30.22 -20.1CmcBMO CBSH .94f 1.4 20 67.42 49.43 360 65.34 +17.0CmcBc pfB CBSHP 1.50 5.8 ... 27.65 25.00 9 25.75 -2.3CmclVehcl CVGI ... ... 32 13.90 5.55 171 7.64 -28.5CommSys JCS .16 3.9 ...dd 4.83 3.18 20 4.08 +14.6CmtyBkTr ESXB ... ... 24 10.00 7.65 14 9.45 +16.0CmtyFinCp TCFC .40 1.1 20 40.69 32.06 6 36.80 -3.9CommuFt n CFBI ... ... ... 15.00 10.95 1 11.18 -3.6CmtyHlt rt CYHHZ ... ... ... .05 .01 247 .01 +28.6CmtyTrBc CTBI 1.32 2.6 18 52.62 40.33 30 50.40 +7.0CmtyWest CWBC .20f 1.7 17 12.97 10.00 24 11.75 +10.3sCommVlt CVLT ... ... ... 71.70 48.35 614 71.80 +36.8Compugn CGEN ... ... ...dd 5.00 2.25 203 3.95 +58.0CmptrPr CPSI .40 1.2 53 34.60 27.60 80 33.10 +10.1CmpTask CTG .24 3.3 ... 9.62 4.90 12 7.30 +43.1CmstkH rs CHCI ... ... ... 6.58 1.20 20 3.42 +101.2Comtech CMTL .40 1.2 26 34.61 17.11 248 32.35 +46.2ConatusPh CNAT ... ... ...dd 7.95 3.22 1517 5.14 +11.3ConcertPh CNCE ... ... ...dd 30.71 12.67 100 19.24 -25.6Conformis n CFMS ... ... ...dd 5.73 1.15 361 1.35 -43.3ConiferH n CNFR ... ... ...dd 7.45 5.00 2 6.20 +6.9Conmed CNMD .80 1.1 25 73.45 47.41 118 72.98 +43.2Conns CONN ... ... 53 37.95 16.50 686 36.15 +1.7ConnectOne CNOB .30 1.1 24 31.40 21.04 142 26.15 +1.6ConnWtrSv CTWS 1.25f 1.9 40 69.72 48.86 54 64.59 +12.5ConsolCom CNSL 1.55 12.3 ... 22.17 10.31 714 12.58 +3.2ConsolWtr CWCO .34 2.6 38 15.35 11.20 52 12.85 +2.7sConstAlph n CNAC ... ... ... 9.98 9.55 1 9.99 +2.5ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6ConstAlp un CNACU ... ... ... 11.21 8.22 1 10.00 -1.8ConstAl rt CNACR ... ... ... .95 .25 1 .33 +6.5sConstPrt n ROAD ... ... ... 13.24 10.86 557 13.67 +13.0ConsuPtf CPSS ... ... 6 4.91 3.27 48 4.27 +2.9ContraFect CFRX ... ... ... 2.31 .80 50 1.87 +85.1ContraV rs CTRV ... ... ... 6.60 1.30 117 1.45 -49.7Control4 CTRL ... ... 43 35.99 18.32 483 26.06 -12.4ConvrgOn n CVON .02p ... ... 10.83 8.01 197 9.62 -3.6ConvrOn wt CVONW ... ... ... .75 .28 .68 sCopart s CPRT ... ... 37 58.00 30.30 1688 57.70 +33.6CorbusPhm CRBP ... ... ...dd 9.96 5.05 804 6.15 -13.4Corcept CORT ... ... 19 25.96 10.40 1226 19.13 +5.9CoreMrk s CORE .40 2.0 25 38.20 17.10 652 20.09 -36.4Corium CORI ... ... ...dd 13.93 6.77 291 9.12 -5.1CorOnDem CSOD ... ... ...dd 51.95 33.24 419 51.39 +45.5CorrevPh g CORV ... ... ...dd 4.84 1.29 2.33 +50.3Corvel CRVL ... ... 28 61.20 44.81 31 50.85 -3.9CorvusPh n CRVS ... ... ...dd 17.64 7.42 108 12.47 +20.4sCostco COST 2.28f 1.1 29 205.08 150.00 1665 204.11 +9.7CountrP rs CPAH ... ... ...dd 7.30 1.75 9 2.44 -24.0CountyBcp ICBK .28 1.0 16 33.94 23.30 4 26.74 -10.1sCoupaSft n COUP ... ... ...dd 62.50 28.52 1418 62.21 +99.3sCovenant CVTI ... ... 37 34.22 15.86 324 33.41 +16.3CowenInc s COWN ... ... 41 18.25 11.63 261 15.35 +12.5Cowen27 n COWNZ 1.84 7.4 ... 26.24 24.76 33 24.92 -3.1CrackerB CBRL 5.00f 3.1 17 179.12 141.75 188 160.54 +1.0CraftBrew BREW ... ... 34 20.40 16.50 109 19.80 +3.1Cray Inc CRAY ... ... 73 28.60 17.20 191 27.10 +12.0CreditAcc CACC ... ... 17 377.82 231.59 129 358.35 +10.8CSVixMd rs TVIZ ... ... ...q 18.12 7.93 5 8.52 -5.0CSVixST rs VIIX ... ... ...q 23.92 10.84 42 13.68 +16.1CSSilvCC SLVO .58e 7.4 ...q 8.63 7.28 11 7.84 -.8CSGoldCvC GLDI .55e 6.2 ...q 9.49 8.55 7 8.87 -1.8CSVS3xInSlv DSLV ... ... ...q 34.67 20.03 670 21.94 -7.0CSVS3xInG DGLD ... ... ...q 55.21 37.83 57 44.15 +1.2CS VS3xGld UGLD ... ... ...q 12.72 9.19 413 10.53 -5.5CSVIVxMT ZIV ... ... ...q 94.42 60.60 103 77.51 -12.6CrS Crd n USOI 2.45e 8.7 ... 33.00 21.21 1 28.13 +5.5CS VSSilv USLV ... ... ...q 14.96 9.03 3711 11.03 -5.0sCree Inc CREE ... ... ...dd 50.44 20.50 1016 49.95 +34.5Cresud CRESY .45e 2.5 ... 23.69 15.53 143 17.79 -19.5Criteo SA CRTO ... ... 23 53.79 21.00 944 29.69 +14.1Crocs CROX ... ... ...dd 19.54 7.14 1033 18.67 +47.7CronosGp n CRON ... ... ... 10.39 5.12 3994 7.12 -6.6CrssCtryHl CCRN ... ... 21 14.65 9.07 449 12.00 -6.0CrownCfts CRWS .32 5.4 12 8.05 5.40 155 5.90 -8.5CryoPrt wt CYRXW ... ... ... 6.77 1.32 5.17 -5.2sCryoPort rs CYRX ... ... ...dd 13.99 4.01 1024 14.52 +69.0Ctrip.com s CTRP ... ... 30 60.65 40.13 3717 50.28 +14.0CueBioph n CUE ... ... ... 17.99 10.30 53 13.97 +20.1CumbldPh CPIX ... ... ...dd 7.96 5.53 29 6.15 -16.4Curis rs CRIS ... ... ... 11.35 2.07 122 2.36 -32.6Cutera CUTR ... ... 46 56.05 22.65 257 46.20 +1.9Cyanotch h CYAN ... ... ...dd 5.78 3.25 1 4.20 +7.4CybrOpt CYBE ... ... 98 25.69 11.35 34 18.55 +23.7sCyberArk CYBR ... ... 90 65.65 39.34 300 65.67 +58.7Cyclacel pf CYCCP .60 9.2 ... 8.75 5.11 6.50 -12.2Cyclacel rs CYCC .15p ... ...dd 4.56 1.28 9 1.44 -17.2CymaBay CBAY ... ... ...dd 15.59 4.25 820 13.14 +42.8CypSemi CY .44 2.5 29 18.87 12.50 6583 17.39 +14.1Cyren Ltd CYRN ... ... ...dd 3.15 1.35 26 2.80 +12.0CyrusOne CONE 1.84 3.2 90 65.73 43.49 780 57.85 -2.8CytRx rs CYTR ... ... ... 5.99 1.23 162 1.32 -21.9Cytokinetic CYTK ... ... ...dd 15.95 6.75 391 9.15 +12.3CytomX n CTMX ... ... ...dd 35.00 13.00 347 25.25 +19.6Cytori wt CYTXW ... ... ... .50 .01 .04 +218.2CytoriTh rs CYTX ... ... ... 12.10 2.07 32 2.32 -23.2Cytosorbnt CTSO ... ... ... 11.95 3.30 167 11.20 +72.3D -:DBV Tech DBVT ... ... ... 50.57 20.08 45 21.04 -14.5sDFB Hlt n DFBH ... ... ... 9.70 9.70 279 9.70 DFB Hlt un DFBHU ... ... ... 10.20 10.00 10.12 +1.2DHX Mda n DHXM .08 ... 29 6.05 2.49 2.60 -26.8DLH Hldgs DLHC ... ... 49 6.83 4.99 18 5.43 -11.9DMC Globl BOOM .08 .2 ...dd 46.50 12.40 99 43.70 +74.5DNB Fncl DNBF .28 .8 16 37.15 30.00 7 36.15 +7.3DSP Gp DSPG ... ... ...cc 13.95 10.80 160 11.85 -5.2DXP Ent DXPE ... ... 40 43.21 24.86 45 39.70 +34.3DailyJourn DJCO ... ... ...cc 250.95 195.00 0 228.84 -.6Daktronics DAKT .28 3.3 37 10.86 7.85 183 8.47 -7.2DareBio rs DARE ... ... ... 12.40 .74 400 1.31 -39.5DarioHlth DRIO ... ... ... 3.64 1.32 17 1.52 -5.1DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2DasanZ rs DZSI ... ... ...dd 11.75 5.45 9 10.43 +12.6Daseke n DSKE ... ... ... 14.52 8.16 290 9.97 -30.2Daseke wt DSKEW ... ... ... 2.08 .93 1.90 -6.9Data IO DAIO ... ... 20 16.49 6.04 95 6.75 -43.9Datawatch DWCH ... ... ...dd 12.65 7.40 42 9.35 -1.6DaveBuster PLAY ... ... 19 70.15 37.85 2192 55.36 +.3DavidsT g n DTEA ... ... ...dd 6.45 3.20 27 3.95 +1.3DavSelFn n DFNL ... ... ... 25.62 21.15 10 24.37 +1.8DavSelEq n DUSA ... ... ... 25.32 20.62 14 24.56 +5.0DavSelW n DWLD ... ... ... 28.88 21.90 75 27.11 +3.3DawsonGeo DWSN .05p ... ...dd 8.11 3.52 165 7.79 +64.6Deciphera n DCPH ... ... ... 42.78 15.15 140 38.34 +69.1DelFriscos DFRG ... ... ...dd 18.85 11.70 141 12.85 -15.7DelTaco TACO ... ... 11 15.99 10.00 220 13.12 +8.3DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1DelmarPh n DMPI ... ... ... 2.84 .78 599 .86 -21.3DeltaTch h DELT ... ... ... 4.70 .91 133 1.17 +10.4DenaliTh n DNLI ... ... ... 25.79 14.72 899 18.92 +21.0Dennys DENN ... ... 28 17.75 10.87 229 15.54 +17.4Dentsply XRAY .35 .8 ...dd 68.98 41.64 2633 44.51 -32.4Depomed DEPO ... ... ...dd 11.27 4.31 955 6.98 -13.3Dermira DERM ... ... ...dd 31.59 6.98 626 9.87 -64.5DescSys DSGX ... ... 91 31.40 23.40 59 31.10 +9.5DestMatrn DEST .80 23.2 ...dd 4.97 1.02 211 3.45 +16.2Dest XL DXLG ... ... ...dd 2.75 1.45 12 1.80 -18.2Deswell DSWL .28 8.7 ...dd 3.64 1.94 7 3.21 +18.0Determine DTRM ... ... ...dd 3.62 1.23 29 1.70 -5.6DexCom DXCM ... ... ...dd 101.50 42.62 800 98.82 +72.2DiamHill DHIL 7.00e ... 14 219.90 183.34 6 200.12 -3.2DiambkEn FANG .13p ... 23 138.14 82.77 1616 118.35 -6.3DianaCnt rs DCIX ... ... ...dd 3161.09 1.31 214 1.56 -61.6DicernaPh DRNA ... ... ...dd 15.80 2.69 405 12.48 +38.2DifferBr rs DFBG ... ... ...dd 2.20 .70 3 .90 -5.3DiffusP hn DFFN ... ... ...dd 3.04 .42 1089 .56 -52.2DigiIntl DGII ... ... 43 12.50 8.50 54 11.90 +24.6Digimarc DMRC ... ... ...dd 41.75 22.85 91 30.20 -16.5Digirad DRAD .22 12.9 ...dd 4.45 1.25 35 1.70 -34.0DigitalAlly DGLY ... ... ...dd 4.95 1.70 17 2.50 -5.7DigitlTurb APPS ... ... ...dd 2.59 .95 3201 1.57 -12.3DimeCBc DCOM .56 2.8 19 22.65 17.75 209 19.90 -5.0Diodes DIOD ... ... 38 37.37 23.51 243 36.13 +26.0DiscIncA DISCA ... ... 12 27.92 15.99 10240 24.41 +9.1DiscIncB DISCB ... ... 14 48.85 19.25 27.25 +9.9DiscIncC DISCK ... ... 12 27.15 14.99 4933 23.14 +9.3DishNetw h DISH ... ... 16 66.50 28.80 4823 32.86 -31.2Diversicre DVCR .22 3.1 19 12.25 6.45 1 7.10 -29.1DivrsRest SAUC ... ... 2 3.33 1.12 39 1.21 -24.4tDixieGrp DXYN ... ... ...dd 5.21 2.30 13 2.25 -41.6sDocuSign n DOCU ... ... ... 63.35 37.00 2124 63.77 +60.5DgssInt A n DOGZ ... ... ... 6.40 3.55 3 4.40 -25.4DollarTree DLTR ... ... 12 116.65 65.63 5490 87.98 -18.0DolphnEnt n DLPN ... ... ... 5.77 2.47 7 3.20 -11.1 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 10 www.sunnewspapers.net The Sun/Thursday, June 14, 2018

PAGE 45

DolphEnt wt DLPNW ... ... ... .80 .36 .41 -25.5DonegalA DGICA .57f 4.0 25 18.25 13.28 24 14.29 -17.4DonegalB DGICB .50f 3.6 27 15.91 12.85 1 13.90 -8.7DorchMin DMLP 1.41e 7.4 19 20.93 13.90 117 19.00 +25.0Dorman DORM ... ... 22 83.60 56.36 128 69.19 +13.2DovaPh n DOVA ... ... ... 37.00 16.98 171 29.30 +1.7DragVic n LYL ... ... ... 14.99 3.09 3 3.63 -16.8DrprOkw n DOTA ... ... ... 10.00 9.71 0 9.95 +1.7DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3DrprOk rt DOTAR ... ... ... .65 .30 .50 DrpOkwd un DOTAU ... ... ... 10.85 10.07 10.70 +1.6DropCar rs DCAR ... ... ... 13.52 1.42 152 1.53 -62.5Dropbox n DBX ... ... ... 34.83 27.75 3514 31.67 +11.2DryShips s DRYS .14e ... 1 79.80 .98 1106 4.51 +27.8DuluthH n DLTH ... ... 29 21.77 15.13 249 19.55 +9.5sDunkin DNKN 1.39 2.0 29 68.45 50.89 761 67.97 +5.4DurectCp DRRX ... ... ...dd 2.55 .75 623 2.10 +127.8Dynasil DYSL ... ... 9 2.06 1.09 11 1.47 +24.6Dynatronic DYNT ... ... ...dd 3.55 2.10 1 2.98 +3.5DynavaxT DVAX ... ... ...dd 24.45 7.20 1620 16.40 -12.3E -:E-Trade ETFC ... ... 25 66.46 36.09 1700 64.88 +30.9eBay s EBAY ... ... 26 46.99 33.89 14044 39.33 +4.2eBay56 n EBAYL 1.50 5.7 ... 27.47 25.00 57 26.35 -2.2EDAP TMS EDAP ... ... ... 4.25 2.07 543 3.36 +17.1eHealth EHTH ... ... ...dd 28.59 13.61 80 22.94 +32.1EMC Inc s EMCI .88 3.3 19 32.19 24.51 23 26.52 -7.6ENDRA n NDRA ... ... ... 5.88 1.55 44 1.71 -64.8ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0ENGlobal ENG ... ... 5 1.47 .73 7 1.32 +51.7ESSA Bcp ESSA .36 2.3 24 16.80 14.16 14 15.89 +1.4EtfLonCanc CNCR ... ... ... 32.32 21.09 27 26.65 +12.1EtfAlpSmC SMCP ... ... ...q 27.10 23.22 27.09 +3.8sEtfValidea VALX ... ... ...q 30.40 26.27 0 30.43 +4.9IsectPsGr ef PMPT ... ... ... 28.26 24.69 1 26.73 -1.8EVO Pay n EVOP ... ... ... 22.61 19.00 660 21.15 +11.2EXFO g EXFO ... ... ...dd 5.35 3.30 6 3.40 -21.8eXp Wrld n EXPI ... ... ...dd 19.00 14.05 32 14.48 -5.9EagleBncp EGBN ... ... 18 69.80 46.20 63 61.30 +5.9EagBcMT EBMT .36 1.9 16 21.95 17.35 3 19.35 -7.6EagleBkS rs EGLE ... ... ...dd 5.96 4.18 392 5.80 +29.5EaglFnB n EFBI .22p ... ... 19.57 14.50 6 16.52 +2.2EaglePhm EGRX ... ... 38 84.20 45.05 377 76.62 +43.4EstWstBcp EWBC .80 1.1 20 73.98 52.86 785 70.28 +15.5EastrAcq 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 1.5 41 31.50 24.00 4 30.00 +14.7EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9EastsDist n EAST ... ... ... 7.75 3.35 16 7.15 +77.4EV 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 52.80 232 76.60 -3.3Echelon rs ELON ... ... ...dd 6.57 4.07 4 4.21 -24.0EchoGLog ECHO ... ... 73 32.95 13.00 573 30.80 +10.0EchoStar SATS ... ... 14 62.50 45.55 465 46.60 -22.2Eco-StimE ESES ... ... ...dd 1.74 .76 360 .80 -36.5EcologyEn EEI .40 3.1 ...dd 14.45 10.25 9 13.00 +23.8EdgeTher n EDGE ... ... ...dd 17.77 .84 214 .95 -89.9Edgewater EDGW ... ... ...dd 7.30 4.25 6 5.40 -13.5EditasM n EDIT ... ... ...dd 45.02 14.04 1319 36.21 +17.8EducDevel EDUC .40f 2.1 32 27.93 9.25 42 18.95 eGain EGAN ... ... ...dd 14.13 1.50 229 13.10 +149.5EgaletCp EGLT ... ... ...dd 2.95 .42 765 .47 -53.0EigerBio rs EIGR ... ... ...dd 18.00 6.10 203 14.75 +5.78Point3E n CAFD 1.12 9.0 13 15.92 11.69 165 12.43 -18.3EksoBio n EKSO ... ... ...dd 4.77 1.02 311 1.76 -17.4ElPolLoc h LOCO ... ... 67 14.85 9.05 210 10.75 +8.6ElbitIm rs EMITF ... ... ... 3.24 1.90 3 2.15 -24.3ElbitSys ESLT 1.76 1.4 20 153.13 111.01 29 123.47 -7.4EldorRsts ERI ... ... 56 46.45 18.80 1178 43.50 +31.2ElectSci ESIO ... ... 9 27.72 7.50 1026 19.27 -10.1ElectroSen ELSE ... ... 33 5.24 2.96 1 3.99 -1.5sElectArts EA ... ... 32 140.54 99.63 6338 143.28 +36.4EFII lf EFII ... ... ... 50.98 25.28 1646 34.80 +17.8ElmiraSB ESBK .92b 4.5 17 20.45 18.00 1 20.28 +4.1sEloxxPh n ELOX ... ... ... 21.50 11.11 455 20.31 +78.2EltekLtd rs ELTK ... ... ... 8.95 2.65 4.07 -.3EmclaireF EMCF 1.12 3.3 17 35.77 26.50 1 33.91 +11.7Emcore EMKR 1.50e ... ...cc 12.20 4.40 87 5.50 -14.7EmmisC rs EMMS ... ... 1 5.84 2.44 2 5.44 +54.5EmpirRst rs NYNY ... ... ...dd 30.98 15.88 20 19.95 -26.1EnantaPh ENTA ... ... 64 122.43 29.56 282 113.43 +93.3EncoreCap ECPG ... ... 11 52.00 37.30 432 38.15 -9.4EncorW WIRE .08 .2 15 58.70 37.30 81 49.25 +1.2Endo Intl ENDP ... ... ...dd 12.54 5.27 12568 8.88 +14.6Endocyte ECYT ... ... ...dd 15.45 1.17 1219 14.40 +236.4sEndologix ELGX ... ... ...dd 6.50 3.75 508 6.40 +19.6EndurIntl EIGI ... ... ...dd 9.50 6.95 1649 9.30 +10.7Energous WATT ... ... ...dd 33.50 6.91 574 16.29 -16.2EngyFocus EFOI ... ... ...dd 3.46 1.51 10 2.35 -4.1EnrgyRec ERII ... ... ...cc 11.30 6.13 212 8.71 -.5EnrgXXi hn EGC ... ... ...dd 24.37 3.41 185 7.84 +36.6Enphase ENPH ... ... ...dd 6.37 .76 20274 5.98 +148.1EnsignGp s ENSG .18 .5 31 38.45 18.75 155 37.54 +69.1EnstarGp ESGR ... ... 19 237.30 180.50 34 213.15 +6.2EntegraFn ENFC ... ... 23 30.70 22.00 16 28.25 -3.4sEntegris ENTG .28 .7 33 39.10 21.78 1227 38.70 +27.1EntBcpMA EBTC .58 1.4 22 44.14 30.00 4 40.22 +18.1EntFinSv EFSC .44 .8 20 57.05 36.65 243 55.45 +22.8Epizyme EPZM ... ... ...dd 21.40 9.30 190 15.70 +25.1ePlus s PLUS ... ... 24 97.75 67.65 95 94.65 +25.9Equinix EQIX 9.12f 2.3 ...cc 495.35 370.79 560 392.69 -13.4EquitFin n EQFN .20p ... ... 10.95 9.90 0 10.60 -2.8sEqtyBcsh n EQBK ... ... 27 41.39 29.66 110 41.68 +17.7Ericsson ERIC .13e 1.7 ... 8.05 5.52 7126 7.69 +15.1ErieInd ERIE 3.36 2.8 29 129.73 106.63 48 118.47 -2.8ErytechP n ERYP ... ... ... 30.56 17.50 18.33 -16.8Escalade ESCA .50 3.5 15 14.60 11.65 3 14.10 +14.6Esperion ESPR ... ... ...dd 82.68 32.60 704 40.60 -38.3sEsqFnHld n ESQ ... ... ... 27.00 14.51 18 26.77 +35.6EssaPh gs EPIX ... ... ... 14.98 2.00 82 4.09 -6.5Essendant ESND .56 4.2 ...dd 18.30 7.20 284 13.48 +45.4EstreAm n ESTR ... ... ... 13.38 8.39 3 9.11 +5.4EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3Etsy n ETSY ... ... 49 34.22 13.12 1168 32.99 +61.3EuroTech CLWT ... ... ... 8.45 2.00 231 7.30 +120.5Euronet EEFT ... ... 20 101.07 70.67 452 85.48 +1.4Euroseas rs ESEA ... ... ... 2.73 1.21 43 1.63 -4.3tEveloBio n EVLO ... ... ... 16.75 13.45 137 13.15 -19.1Ever-Glory EVK ... ... 8 4.50 1.96 3 3.95 +68.1sEverbrdg n EVBG ... ... ...dd 51.19 21.56 593 51.60 +73.6EvrspnTc n MRAM ... ... ...dd 25.39 6.40 104 8.50 +13.3EvineLive EVLV ... ... ... 1.62 .76 105 1.17 -16.4EvofemBio EVFM ... ... ...dd 12.56 .30 61 3.40 +74.4Evogene EVGN ... ... ...dd 5.75 2.66 4 3.21 +4.6EvokePhm EVOK ... ... ...dd 4.09 1.85 49 2.75 +21.7Evolus n EOLS ... ... ...dd 39.50 6.75 576 27.96 +143.1tEvolvgSys EVOL .44 13.3 9 5.85 3.16 58 3.30 -29.8ExOne XONE ... ... ...dd 13.55 6.16 223 6.67 -20.6sExactSci h EXAS ... ... ...dd 68.10 31.04 1938 67.78 +29.0ExelaTch n XELA ... ... ...dd 10.00 4.15 178 5.17 +.4Exelixis EXEL ... ... 24 32.50 18.25 1996 19.21 -36.8ExlSvcHld EXLS ... ... 42 64.34 51.89 111 58.93 -2.4Expedia EXPE 1.20 1.0 56 161.00 98.52 889 122.34 +2.1ExpdIntl EXPD .90f 1.2 26 78.16 54.32 1718 77.36 +19.6Exponent s EXPO ... ... 59 52.63 28.48 315 49.25 +38.5ExpScripts ESRX ... ... 11 85.07 55.80 6083 81.77 +9.6ExtrOilGs n XOG ... ... ... 17.42 10.28 2093 15.28 +6.8ExtrmNet EXTR ... ... ...dd 15.55 8.10 1987 9.16 -26.8EyePtPh EYPT ... ... ...dd 2.88 .93 292 2.05 +89.8EyegatePh EYEG ... ... ... 1.47 .29 545 .54 -49.3Eyegate wt EYEGW ... ... ... .22 .06 .18 +20.0Eyenovia n EYEN ... ... ...dd 10.74 7.32 4 7.70 -22.4Ezcorp EZPW ... ... 17 15.10 7.55 584 12.80 +4.9F -:sF5 Netwks FFIV ... ... 24 179.62 114.63 557 179.77 +37.0FAT Br n FAT .12p ... ... 13.99 5.54 4 8.01 -10.2FC GlbRlty FCRE ... ... ... 1.68 .65 71 .71 -22.0FFBW n FFBW ... ... ... 12.50 10.30 2 11.00 -.2FLIR Sys FLIR .64 1.2 33 55.72 33.95 1926 54.47 +16.8FNB Bnc s FNBG .52 1.4 ... 39.45 25.52 18 37.39 +2.5FNCB Bc n FNCB .04p ... ... 10.00 8.01 16 8.81 -4.8FRP Hldgs FRPH ... ... 20 59.95 41.90 23 58.85 +33.0sFS Bncp FSBW .56f .9 13 61.50 42.77 22 60.30 +10.5FSB Bcp n FSBC ... ... ... 18.23 14.60 2 17.63 +3.7FTD Cos FTD ... ... ...dd 20.65 3.46 146 5.75 -20.0Facebook FB ... ... 36 195.32 144.56 15121 192.41 +9.0FDaves DAVE ... ... ...dd 9.65 3.38 52 6.25 -4.6Fanhua FANH .65e 2.0 56 36.04 8.21 241 33.19 +53.5FarmerBrs FARM ... ... ...dd 35.05 23.60 48 30.55 -5.0FarmMer s FMAO .52 1.3 23 46.00 24.44 5 41.29 +1.2FarmCB FFKT .50 .9 22 55.05 32.60 25 53.45 +38.8FarmersNB FMNB .28 1.8 19 16.50 12.80 26 15.90 +7.8FaroTech FARO ... ... ...dd 65.35 32.25 63 54.95 +16.9Fastenal FAST 1.48 2.8 25 58.74 39.79 2106 53.02 -3.1FateThera FATE ... ... ...dd 14.45 2.52 589 11.79 +93.0Fauquier FBSS .48 2.3 41 22.25 17.24 20.81 -5.0FedNatHld FNHC .32 1.5 19 24.37 9.78 198 21.95 +32.5FedlStAc n FSAC ... ... ...dd 9.84 9.65 9.84 +1.3FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3FedlStA un FSACU ... ... ...dd 10.50 9.53 10.32 +.7FenncPhr n FENC ... ... ... 14.99 7.55 82 10.61 +5.9tFerrogl n GSM .16 1.6 ... 17.61 9.89 1148 9.70 -40.1Fibrocll rs FCSC ... ... ... 23.18 2.21 440 2.38 -25.6FibroGen FGEN ... ... ...dd 63.00 27.85 394 59.40 +25.3FidD&D n FDBC .96 1.6 ... 61.65 33.09 2 60.00 +45.3sFidNasdIdx ONEQ 2.29e .8 ...q 302.90 239.20 31 302.40 +11.5FidelSo LION .48 1.9 17 25.93 20.28 89 25.48 +16.9FidusInvst FDUS 1.56a 11.0 9q 17.49 12.63 74 14.21 -6.4FidsInv23 n FDUSL 1.47 5.7 ... 28.00 24.85 2 25.80 +3.2FiestaRst FRGI ... ... ...dd 27.90 15.50 214 25.75 +35.5FifthThird FITB .64 2.1 10 34.67 24.58 5135 31.15 +2.7FifthT pf FITBI 1.66 6.1 ... 30.90 27.00 35 27.35 -4.051job JOBS ... ... ...dd 114.63 42.57 273 109.48 +79.9FinTcII n FNTE ... ... ... 11.76 9.70 110 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 24.45 893 44.90 +48.2FnclInst FISI .96 2.9 16 34.10 25.65 26 32.75 +5.3Finisar FNSR ... ... 14 28.99 14.25 2156 17.87 -12.2FinLine FINL .46 3.4 30 15.28 6.90 898 13.48 -7.2FinjanH FNJN ... ... 3 4.06 1.66 337 2.93 +35.6FireEye FEYE ... ... ...dd 19.36 13.40 1918 17.35 +22.2FstBcpME FNLC .96 3.4 16 32.33 25.00 4 28.65 +5.2FtBcpNC FBNC .40f 1.0 24 42.94 29.59 90 41.56 +17.7FstBcMiss FBMS .20f .6 21 35.70 26.05 27 34.45 +.7FstBkNJ FRBA .12 .9 29 14.95 11.15 43 13.25 -4.3FstBusey rs BUSE .80f 2.5 22 33.22 27.33 83 32.27 +7.8FBusnFn s FBIZ .56 2.1 19 26.95 20.57 51 26.13 +18.1FrstCap FCAP .92 2.5 18 43.02 29.81 2 37.00 +.7sFtChoBc n FCBP ... ... ... 29.68 27.17 118 30.53 +10.0FCtzBA FCNCA 1.40 .3 22 463.44 323.74 43 434.64 +7.9FCmtyBsh FCBC .72a 2.1 21 36.09 24.02 33 33.72 +17.4FCmtyCp FCCO .40 1.6 24 24.87 18.90 32 24.40 +8.0FtConnBcp FBNK .68f 2.6 19 28.50 23.25 30 25.90 -1.01stCnstBn FCCY .24 1.1 17 22.53 16.15 24 21.65 +18.3FstDeFn FDEF 1.20 1.9 16 64.59 47.01 15 62.77 +20.8FFnclOH FFBC .76 2.3 21 33.70 22.80 248 32.60 +23.7FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7FstFnBksh FFIN .84f 1.6 28 56.35 37.31 311 53.95 +19.8FstFnIN THFF 1.02 2.3 19 52.35 39.55 22 43.65 -3.7FstFnNwst FFNW .32f 1.6 22 21.82 13.13 49 19.98 +28.8FstFound s FFWM ... ... 24 20.43 15.88 554 20.11 +8.5FstGtyBc n FGBI .64b 2.4 ... 29.50 22.34 3 27.19 +8.8FsHawaii n FHB .96 3.1 ... 32.36 26.30 1145 30.57 +4.8FIntntBcp INBK .24 .7 14 42.40 26.30 75 34.75 -8.9FIntBc26 n INBKL 1.50 5.8 ... 27.05 24.75 3 25.67 -3.2FstIntBc A FIBK 1.12 2.6 20 44.95 33.33 211 43.10 +7.6FstMerch FRME .88f 1.9 20 49.19 37.09 148 47.06 +11.9FstMidIll FMBH .68a 1.7 17 42.03 30.01 185 39.36 +2.1FMidBc FMBI .44 1.7 20 27.40 20.50 460 26.35 +9.7FstNwBc n FNWB ... ... 45 18.35 15.04 27 16.17 -.8FstSavFin FSFG .60 .8 19 80.01 50.50 7 72.00 +26.3FstSolar FSLR ... ... 32 81.72 35.33 4355 52.69 -22.0 1stSource SRCE .96f 1.7 20 56.42 44.59 40 54.93 +11.1FTNDXTc QTEC .58e .7 ...q 83.42 61.64 202 80.84 +12.4FtTr AbsRet FAAR .84e ... ... 34.79 27.00 4 29.28 -.2FT RisDv n SDVY .11e .5 ... 22.04 19.62 1 21.60 +2.8FT AsiaPc FPA 1.01e 2.9 ...q 38.10 32.24 5 35.16 -1.5FT Europe FEP .65e 1.6 ...q 42.49 34.45 139 40.98 +4.9FT LatAm FLN 2.01e 10.9 ...q 23.27 17.33 1 18.44 -9.7FT Brazil FBZ 1.62e 12.4 ...q 18.24 11.90 8 13.08 -15.7FT China FCA .68e 2.1 ...q 34.79 22.88 5 32.77 +10.4FT Japan FJP .77e 1.3 ...q 63.38 51.72 5 58.58 -2.2FT SKorea FKO .59e 2.1 ...q 32.08 26.10 2 28.29 -4.2FT DevMkt FDT .96e 1.5 ...q 67.22 54.77 115 63.82 +2.3FT EmMkt FEM .64e 2.3 ...q 31.32 22.90 104 27.94 +.1FT Germny FGM 1.04e 2.1 ...q 55.51 42.81 2 50.65 -1.1FT Canada FCAN .29e 1.1 ...q 27.35 22.41 0 26.84 +1.2FT UK FKU 1.57e 3.6 ...q 43.39 35.33 3 43.18 +8.3FT Switzld FSZ .78e 1.5 ...q 56.74 48.28 1 53.35 +1.2FT HKong FHK 2.82e 6.6 ...q 46.25 36.40 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 30 41.10 -5.2FTDvMkSC FDTS .97e 2.2 ...q 48.51 37.50 0 44.49 +.2FT EurzAlp FEUZ .50e 1.1 ...q 48.43 38.64 9 44.80 +2.1FstT BICK BICK .34e 1.2 ...q 33.60 25.37 4 29.37 -2.7FtTrInOp n FCEF .36 1.6 ... 23.93 20.04 1 21.95 -.3FtTrMun n MCEF ... ... ... 19.39 17.65 1 17.83 -4.9FtTrOpp n FIXD 1.52 3.1 ... 52.92 48.74 11 49.02 -3.4FTNsdGrid GRID .19e .4 ...q 53.73 43.00 3 51.57 +1.1FTMltAInc MDIV 1.20e 6.5 ...q 19.49 17.60 92 18.41 -3.2FTNsqTDv TDIV .86e 2.3 ...q 38.44 30.93 53 37.07 +5.3FTLwDOpp LMBS 1.41 2.8 ...q 52.32 50.98 196 51.19 -.9FTIntlMltA YDIV .99e 5.6 ...q 19.83 17.48 4 17.58 -5.6FT BuyInc FTHI .96 4.2 ...q 24.00 21.53 11 22.94 -1.6FT StratInc FDIV 2.34 4.8 ... 52.20 46.89 5 49.17 -3.8FT HdgBuy FTLB .66 2.9 ...q 23.65 21.34 2 22.68 -1.6FTEnhSht FTSM 1.11 1.8 ...q 60.09 59.92 349 60.04 +.1FT RisDiv RDVY .40e 1.3 ...q 32.00 26.51 78 31.10 +4.1FT SSICv FCVT .48a 1.6 ...q 32.38 27.04 61 30.70 +7.1FT DWF5 FV .18e .6 ...q 31.03 24.61 181 30.80 +11.7FT AmIndR AIRR .08e .3 ...q 28.40 22.38 10 27.01 -1.5sFT AI Rob n ROBT .07p ... ... 30.75 28.50 5 30.77 +7.0FT US Eq RNDV .35e 1.6 ... 23.04 19.30 3 21.86 +.8FT SmCap RNSC .22e 1.0 ... 22.93 19.03 4 22.81 +6.0FT MdCap RNMC .19e ... ... 22.75 19.19 5 22.40 +3.2FT LgCap RNLC .18e ... ... 23.11 19.67 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 52.09 -.2FTNsTrn ef FTXR .33e 1.3 ... 27.65 22.24 24.88 -4.0FT QualInc QINC .60e 2.4 ...q 26.90 23.66 2 24.82 -2.7FTNsSem ef FTXL .14e .4 ... 36.21 24.11 9 34.41 +13.6FsTrNsRt ef FTXD .82e 3.5 ... 23.93 18.70 2 23.22 +8.3FTNasPh ef FTXH .51e 2.3 ... 23.57 19.06 1 22.01 +2.9FTNsOil ef FTXN .37e 1.5 ... 25.88 16.85 63 24.72 +17.0FTNaFood ef FTXG .32e 1.6 ... 21.28 19.11 0 19.78 -4.8FTNsBk ef FTXO .40e 1.3 ... 32.44 24.57 89 30.23 +3.0FTDorW n FVC .17e .6 ... 28.96 22.93 44 28.70 +11.8FT DWInt IFV .32e 1.4 ...q 24.24 19.36 191 22.36 +.5tFTEMCur FEMB 2.68e 7.0 ...q 48.17 38.54 11 38.52 -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 2 60.23 -.6FT RivDev RFDI 1.09e 1.7 ... 68.99 59.54 28 65.01 +1.5FT RvfrDyE RFEM 1.12e 1.6 ... 79.04 61.68 6 71.89 +2.0FT RivEur RFEU .95e 1.4 ... 70.58 60.56 4 66.52 +1.8FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 5 50.16 -2.8FTCapStrn FTCS .59e 1.1 ...q 54.95 45.24 109 52.95 +3.8FTN100ExT QQXT .14e .3 ...q 52.82 45.13 14 50.96 +4.8FsTrGrEn QCLN .08e .4 ...q 21.73 17.62 7 20.27 -.2sFTrTUSAlp TUSA .24e .7 ...q 35.17 29.30 1 35.15 +6.2FstTrDrcy ef DWPP .27e .9 ... 30.68 25.63 4 29.59 +2.9sFTCloudC SKYY .13e .2 ...q 54.61 38.44 335 54.79 +19.4FTNdqAuto CARZ .88e 2.1 ...q 45.00 36.48 2 41.12 -2.6FT GblAg rs FTAG .38e 1.4 ...q 29.98 24.50 0 27.92 -.8FT GblNRs FTRI .45e 3.5 ...q 13.25 10.89 1 13.03 +5.3sFT Cybersc CIBR .03e .1 ...q 27.50 20.59 163 27.49 +18.8FTIntlIPO FPXI .28e .8 ...q 39.87 31.24 1 37.14 +4.9FTSenLoan FTSL 1.83 3.8 ...q 48.67 47.89 157 48.09 +.1FTTactHY HYLS 2.64 5.5 ...q 49.76 47.19 77 47.64 -1.9FT GlbCmd FTGC .26e ... ...q 21.88 18.97 47 21.47 +3.7FT MgdMu FMB 1.35 2.6 ...q 54.43 52.06 26 52.53 -1.8FTNDXEq QQEW .27e .4 ...q 63.55 52.67 14 62.23 +7.4FT NsdABA QABA .75e 1.3 ...q 58.63 45.86 40 56.95 +8.6FTSmartph FONE .86e 1.7 ...q 55.89 47.30 1 51.23 -1.9FstUSBcsh FUSB .08 .7 35 14.38 10.52 1 11.52 -10.0sFstUtdCp FUNC .36f 1.5 23 23.75 14.45 107 24.10 +38.5First LI s FLIC .60 2.3 10 33.50 23.30 59 25.85 -9.3sFsthdTech SVVC ... ... ...q 14.59 7.29 84 14.67 +63.7FstSvc n FSV .54 .7 40 74.49 61.50 36 74.16 +6.1sFiserv s FISV ... ... 36 76.14 59.85 1760 75.85 +15.7sFiveBelow FIVE ... ... ...cc 103.08 44.30 1299 101.65 +53.3FivePrime FPRX ... ... ...dd 48.87 15.66 168 17.27 -21.2FiveStar FVE ... ... ...dd 1.85 1.05 41 1.50 Five9 FIVN ... ... ...dd 39.02 19.53 1766 38.34 +54.1Flex Ltd FLEX ... ... 14 19.71 12.93 2430 14.11 -21.6tFlexPhm n FLKS ... ... ...dd 8.98 2.68 2803 1.04 -70.2FlxGlbImp ESGG ... ... ... 101.95 85.30 2 97.41 +2.6FlxUS Imp ESG ... ... ... 70.00 56.50 2 65.88 +3.6FlxRAstAlo ASET ... ... ... 29.37 26.74 1 28.11 -2.2FlxUSQLgC QLC ... ... ...q 35.78 29.39 3 35.03 +5.1FlxUSLgCp LKOR .41e ... ...q 55.13 49.57 49.76 -9.2FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.59 48.78 -4.1FlxDisDur MBSD .62e 2.7 ...q 24.42 22.98 2 23.04 -2.2FlexSh n FPAY ... ... ... 6.56 2.62 45 3.04 -20.0FlexionTh FLXN ... ... ... 32.25 16.51 397 27.18 +8.5Flexstl FLXS .88 2.3 ... 57.79 34.74 19 38.81 -17.0Fluent Inc FLNT ... ... ... 6.95 2.05 446 2.95 -33.0Fluidigm FLDM ... ... ...dd 8.38 2.52 289 5.15 -12.6FlushFn FFIC .80 3.0 19 31.45 24.59 34 26.34 -4.2Foamix FOMX ... ... ... 7.45 4.15 98 5.33 -11.3Fonar FONR ... ... 11 33.90 21.10 30 27.85 +14.4ForeScTc n FSCT ... ... ...dd 37.81 21.56 1401 34.50 +8.2ForshtAut n FRSX ... ... ... 11.70 2.44 57 3.30 -18.1FormFac FORM ... ... 38 18.65 11.10 880 14.30 -8.6FormulaSy FORTY .68e 1.8 ... 45.65 32.55 0 38.84 -4.2ForrestR FORR .80 1.9 55 47.75 36.95 60 43.20 -2.3Forterra n FRTA ... ... 58 12.30 3.02 378 9.81 -11.6sFortinet FTNT ... ... ...cc 64.15 35.44 1858 64.69 +48.1FortressBio FBIO ... ... ...dd 5.54 3.02 117 3.29 -17.5FortB pfA FBIOP 2.34 10.8 ... 24.80 20.01 3 21.67 -4.7ForwrdA FWRD .60 1.0 27 64.80 49.88 223 60.63 +5.6Forward h FORD ... ... 25 4.45 1.02 96 1.51 +22.8ForwdPh FWP 23.12e ... ... 9.70 1.63 58 2.85 -22.6sFossil Grp FOSL ... ... ...dd 29.29 5.50 1506 28.54 +267.3Foster FSTR .16 .7 ...dd 30.30 17.00 35 24.20 -10.9FndtnMed FMI ... ... ...dd 109.30 31.70 318 103.40 +51.6FoxFactory FOXF ... ... 31 46.80 31.55 114 42.70 +9.9Francesca FRAN ... ... 31 11.91 4.51 1700 6.17 -15.6FrankElec FELE .48f 1.0 28 48.80 37.60 132 46.65 +1.6FredsInc FRED .24 13.7 ...dd 13.15 1.30 1377 1.75 -56.8FrghtCar lf RAIL .36 2.2 ...dd 20.46 12.53 50 16.19 -5.2FreqElec FEIM ... ... ...dd 10.59 7.51 5 8.36 -10.7Freshpet FRPT ... ... ...dd 24.65 14.10 157 24.50 +29.3Fronteo FTEO ... ... ... 23.31 10.68 23.26 +85.9FrontC pf FTRPR 11.13 86.2 ... 20.33 7.68 339 12.90 +48.1Frontr rs FTR 2.40 31.4 ... 21.00 6.08 3022 7.64 +13.0FuelTech FTEK ... ... ...dd 1.83 .71 36 1.16 +3.6FuelCell rs FCEL ... ... ...dd 2.49 1.07 698 1.83 +7.6FulgentG n FLGT ... ... ... 7.90 2.73 4 3.72 -15.1FulingGbl n FORK ... ... ... 6.00 3.10 0 3.65 -7.6FullHseR FLL ... ... ...dd 4.10 2.10 25 3.23 -17.0FultonFncl FULT .48f 2.8 17 19.90 16.45 1077 17.10 -4.5Funko n FNKO ... ... 61 12.37 5.81 283 11.59 +74.3FusionCon FSNN ... ... ...dd 4.42 1.11 3.30 -12.0FutFintch lf FTFT ... ... ... 8.00 1.30 57 2.22 -46.8FuweiF rs FFHL ... ... ...dd 4.93 2.39 10 3.23 +9.8G -:GWilliFood WILC ... ... 22 7.66 5.11 5 6.97 -3.1G1Thera n GTHX ... ... ... 52.76 12.04 292 43.09 +117.2GCI Lb A n GLIBA ... ... ... 55.47 41.33 859 43.42 -20.7GCI Lb pfA GLIBP .13e ... ... 24.67 18.40 16 24.03 +5.6sGDS Hld n GDS .46p ... ... 42.33 6.90 988 41.25 +83.1GSE Sy GVP ... ... 13 3.65 2.35 4 3.10 -4.6GSI Tech GSIT ... ... ...dd 8.94 6.05 37 7.87 -1.1GSV Cap GSVC ... ... 5 9.39 3.83 118 6.84 +25.5GTY Tch n GTYH ... ... ...cc 10.45 9.75 5 10.03 +1.0GTY Tc un GTYHU ... ... ... 11.00 10.14 0 10.42 +1.0GTY Tch wt GTYHW ... ... ... 2.02 .98 1.29 -4.4G-III s GIII ... ... 29 51.20 21.65 693 47.75 +29.4GTx Inc rs GTXI ... ... ...dd 23.40 3.47 105 19.26 +51.5GW Pharm GWPH ... ... ...dd 164.76 94.04 350 151.81 +15.0GWG Hldgs GWGH ... ... ...dd 10.95 7.28 3 7.87 -5.4GabMedM 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 56 19.90 +60.5Galapag n GLPG ... ... ... 121.09 72.90 45 101.88 +8.7sGalectinTh GALT ... ... ... 6.74 1.28 5729 7.82 +134.1GalmedPh GLMD ... ... 20 27.06 3.61 4276 17.96 +96.3Gam&Lsr n GLPI 2.52 7.1 20 39.32 32.51 2137 35.32 -4.5GamngPtrs GPIC .12e ... ... 12.50 8.18 27 8.80 -21.7Garmin GRMN 2.12f 3.4 20 65.96 49.80 735 62.24 +4.5GarrisnCap GARS 1.12 13.3 8 8.95 7.77 44 8.39 +3.5Gemphire n GEMP ... ... ... 21.59 4.75 207 7.23 -9.0Gencor s GENC ... ... 40 18.45 14.85 19 15.75 -4.8sGenFin GFN ... ... ...dd 11.40 4.50 88 11.50 +69.1GenFin pfC GFNCP 8.90m 8.7 ... 104.67 93.03 0 102.70 +2.3GenFin 21 GFNSL 2.03 8.0 ... 26.50 24.08 9 25.48 +.9GeneticT rs GENE ... ... ... 2.05 .70 36 1.12 -3.4GeniusBr n GNUS ... ... ... 4.37 2.01 144 2.95 +8.5GenMark GNMK ... ... ...dd 13.50 3.63 409 7.22 +73.1GenoceaB GNCA ... ... ...dd 6.78 .79 1618 .96 -17.0Genomic GHDX ... ... ...cc 53.65 26.54 282 50.10 +46.5Genprex n GNPX ... ... ... 19.45 3.84 66 8.90 +89.4sGentex GNTX .44f 1.8 17 25.38 16.59 1515 25.11 +19.9Gentherm THRM ... ... 42 40.80 29.50 231 37.15 +17.0GeospcT hs GEOS ... ... ...dd 18.71 9.18 133 12.85 -.9GerABcp s GABC .60 1.6 21 39.02 30.62 88 37.07 +4.9GeronCp GERN ... ... ...dd 6.68 1.74 3102 3.82 +112.2Gevo rs GEVO ... ... ... 19.20 3.23 81 4.04 -65.8Gibraltar ROCK ... ... 19 40.70 25.61 201 39.80 +20.6GigaMda rs GIGM ... ... ...dd 4.37 2.36 16 3.15 +3.6GilatSatell GILT ... ... ...dd 9.22 4.12 11 8.53 +10.3GileadSci GILD 2.28 3.2 8 89.54 63.76 5005 71.29 -.5GlacierBc GBCI .92f 2.3 22 41.47 31.38 381 39.97 +1.5GladstnCap GLAD .84 9.2 9 9.95 7.80 75 9.18 -.3Gladst24 pf GLADN 1.50 5.9 ... 26.14 24.60 2 25.62 -.9GladstnCm GOOD 1.50 8.1 ...dd 23.29 16.78 103 18.45 -12.4GladCm pfA GOODP 1.94 7.4 ... 27.25 25.25 6 26.37 -.2Gladstn pfB GOODO 1.88 7.1 ... 27.82 25.33 5 26.33 +1.0GladCm pfD GOODM 1.75 6.9 ... 26.25 24.56 12 25.22 -2.6sGladstInv GAIN .80a 6.7 17 11.84 9.00 104 11.92 +6.8GladInv pfB GAINO 1.69 6.7 ... 25.90 25.12 2 25.39 +.2GladInv pfC GAINN 1.63 6.4 ... 26.98 25.08 2 25.41 -.2GldsInv pf D GAINM 1.56 6.1 ... 26.35 25.07 1 25.39 -.8GladstLnd LAND .53 4.2 87 14.29 11.10 322 12.69 -5.5GladLnd pfA LANDP 1.59 6.2 ... 26.94 25.36 0 25.55 -1.2GlenBurnie GLBZ .40 3.5 25 13.42 10.34 10 11.34 +2.6GblBldT n GBT ... ... ...dd 68.05 24.03 685 47.55 +20.8GblEagEnt ENT ... ... ...dd 3.84 .87 691 2.43 +6.1GlbIndem GBLI ... ... 26 49.91 32.22 10 39.67 -5.6GlbIndm 45 GBLIZ 1.94 7.6 ... 26.24 25.02 2 25.60 -1.0GlbIndem 47 GBLIL 1.97 7.6 ... 26.24 25.20 9 25.96 +.3GlSlfStor n SELF .26 6.3 ... 5.15 3.92 9 4.14 -10.2GlWatRs n GWRS .28 3.1 ... 10.00 8.40 32 9.15 -2.0GbXSpdvRE SRET 1.24 8.3 ...q 15.88 13.72 66 14.96 -3.7GblXSocM SOCL ... ... ...q 39.03 27.39 29 37.33 +13.3GbXNsChiT QQQC .07e .2 ...q 34.11 24.51 7 32.07 +3.8GbX Auto n DRIV ... ... ... 15.78 14.56 5 15.59 +2.0GblX SupDv EFAS ... ... ... 19.06 17.18 1 17.66 -2.5GblXYldco YLCO .51 4.3 ...q 12.89 11.36 1 11.77 -6.5GblX Rob n BOTZ ... ... ... 27.42 18.41 1054 23.47 -1.0GlbXCon ef KRMA ... ... ... 20.83 17.33 2 20.35 +4.8sGblXMilTh MILN ... ... ... 22.64 17.31 20 22.53 +17.0GbX Longv LNGR ... ... ... 21.38 18.04 1 20.92 +7.6GlX Intrn n SNSR ... ... ... 21.41 17.66 13 20.91 +5.3sGbX HlthW BFIT ... ... ... 19.27 15.68 2 19.28 +15.7GblXSupdiv ALTY 1.25 8.4 ...q 16.00 14.06 1 14.84 -3.0sGlX Fintc n FINX ... ... ... 26.99 17.90 232 26.98 +22.9GlXCatholc CATH ... ... ... 35.58 29.65 1 34.42 +4.6GlobusM rs GLBS ... ... ... 2.26 .65 101 .68 -40.7sGluMobile GLUU ... ... ...dd 6.06 2.42 5245 6.16 +69.2GlycoMim GLYC ... ... ...dd 26.05 10.06 521 17.49 +4.2 Gogo GOGO ... ... ...dd 14.76 4.55 2278 5.13 -54.5GolLNGLtd GLNG .20 .7 ... 35.54 19.32 863 27.02 -9.4GolLNGPt GMLP 2.31 14.6 ... 23.46 14.27 465 15.79 -30.7GolrLNG pf GMLPP 2.19 8.6 ... 26.70 24.22 28 25.50 -2.0GoldBull n DNJR ... ... ... 8.50 4.40 36 6.60 +39.2GoldenEnt GDEN ... ... 30 34.75 17.44 226 29.74 -8.9GoldenOc rs GOGL .40 4.6 ...dd 9.95 5.82 190 8.77 +7.6GolubCap GBDC 1.28a 7.0 13 19.87 17.35 136 18.37 +.9GoodTimes GTIM ... ... ...dd 4.05 2.25 9 3.70 +39.6Goodyear GT .56 2.2 8 36.52 24.12 1464 25.06 -22.4GoosehIn n GSHD ... ... ... 23.38 10.78 225 22.27 +41.4GoPro GPRO ... ... ...dd 11.89 4.42 4285 6.44 -14.9GordPoin n GRAQ ... ... ... 9.77 9.70 9.72 +.2GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.35 9.97 10.20 +2.0GorsHl A n GSHT ... ... ... 10.40 9.85 5 10.01 +.7GoresHl wt GSHTW ... ... ... 1.79 1.24 1.60 +1.9GoresHl un GSHTU ... ... ... 10.75 10.25 1 10.70 +3.3GovPrpIT GOV 1.72 12.1 23 22.99 11.87 744 14.16 -23.6GovPrpIT46 GOVNI 1.47 5.8 ... 26.37 24.28 24 25.40 -1.7GrCanyEd LOPE ... ... 25 116.25 71.01 427 112.96 +26.2Gravity rs GRVY ... ... 27 108.97 13.18 57 61.56 -34.9GrElCp hn GECC 1.00 10.5 ... 11.30 8.76 11 9.49 -3.6GrElm22 n GECCL 1.63 6.4 ... 25.90 24.75 1 25.34 -.4GrElm25 n GECCM 1.69 6.8 ... 24.96 24.10 0 24.80 +1.3GrElm hn GEC ... ... ... 4.40 3.20 20 3.75 -7.4GrLkDrge GLDD ... ... ...dd 5.70 3.60 60 5.20 -3.7GrtSoBc GSBC 1.12f 1.9 16 59.75 47.50 26 57.70 +11.7GreenBncp GNBC .10p ... 19 24.40 18.55 251 23.65 +16.5GreenBrick GRBK ... ... 17 12.35 8.90 14 12.15 +7.5GreenPlns GPRE .48 2.3 ...cc 23.70 15.60 922 20.70 +22.8GrnP LP n GPP 1.90f 10.9 10 21.00 15.65 26 17.45 -6.7Greensky n GSKY ... ... ... 27.02 22.05 328 24.13 +3.3GrCB NY s GCBC .39 1.3 22 38.00 22.16 2 29.45 -9.7Greenlight GLRE ... ... ...dd 23.15 14.10 260 14.80 -26.4GrdsmHld n GSUM ... ... ... 13.99 3.68 57 6.49 -29.1sGriffin GRIF .40f .9 34 43.25 28.29 3 43.74 +19.2GrifolsSA s GRFS .46e 1.9 ... 25.18 19.92 764 24.11 +5.2Groupon GRPN ... ... ... 5.99 2.90 8349 4.52 -11.4GpAeroCN OMAB 1.71e 4.3 17 52.51 37.45 150 39.34 -5.2GrpoFin GGAL .36e .8 ... 73.45 36.09 695 44.70 -32.1GuarntyBc GBNK .66 2.0 24 35.20 24.70 256 33.15 +19.9GuarBcs n GNTY .56 1.7 21 37.36 28.00 10 32.16 +4.9GuarFBc GFED .48 2.1 21 24.20 15.89 1 23.38 +4.7GulfIsland GIFI .04 .4 ...dd 13.95 6.90 102 10.15 -24.4GulfRes GURE ... ... 3 2.05 1.31 57 1.47 GulfportE GPOR ... ... 6 15.09 8.11 4933 11.28 -11.6Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 0 20.08 H -:H&E Eqp HEES 1.10 2.8 12 44.24 17.44 248 38.88 -4.4sHD Supply HDS ... ... 12 43.98 28.97 1839 42.65 +6.5sHMN Fn HMNF ... ... 18 19.75 16.61 4 19.80 +3.7HMS Hldgs HMSY ... ... 43 22.73 11.01 208 22.42 +32.3HTG Mol h HTGM ... ... ...dd 5.83 1.59 412 3.85 +89.7HV Bcp n HVBC .50e ... ... 18.50 13.75 2 14.80 -2.7HabitRest HABT ... ... 56 17.45 8.10 365 9.50 -.5HackettGp HCKT .34f 2.1 19 19.24 13.24 65 16.26 +3.5Hailiang n HLG ... ... ... 88.92 7.70 92 80.41 +77.9HainCels lf HAIN ... ... ... 45.61 25.41 1499 28.35 -33.1HalladorE HNRG .16 2.1 8 8.40 4.79 75 7.55 +24.0HallmkFn HALL ... ... ...dd 11.83 8.62 25 10.00 -4.1Halozyme HALO ... ... 42 21.48 11.41 518 19.11 -5.7HamiltnBc HBK ... ... ...dd 15.99 14.00 14 15.30 -.6HamilLa n HLNE .85f 1.8 53 52.00 20.03 307 47.49 +34.2HancJaf n HJLI ... ... ... 5.64 4.05 73 4.18 -20.2HancWhit HWC .96 1.9 19 56.40 41.05 812 50.95 +2.9HancWht 45 HWCPL 1.49 5.6 ... 26.73 25.00 16 26.43 +1.4HanmiFin HAFC .96 3.2 16 33.10 25.45 178 29.80 -1.8Hanwha rs HQCL ... ... 16 9.50 6.30 20 6.38 -9.1HarbrOne n HONE ... ... 60 22.29 15.92 247 18.63 -2.8Harmonic HLIT ... ... ...dd 5.50 2.80 429 4.35 +3.6HartGImp n HFGIC ... ... ... 100.11 99.99 99.99 -.1HrvrdBio HBIO ... ... ...cc 6.15 2.35 117 5.25 +59.1HarvCapCr HCAP 1.14a 10.8 7 14.09 9.90 9 10.55 -3.7HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 0 25.40 -.2Hasbro HAS 2.52f 2.8 54 116.20 79.00 942 90.75 -.2HawHold HA .48 1.3 5 57.45 32.40 838 36.70 -7.9HawaiiTel HCOM ... ... ...dd 31.91 24.01 29 26.71 -13.4Hawkins HWKN .88 2.3 19 50.38 30.55 47 37.95 +7.8HawthornB HWBK .40f 1.8 17 23.00 18.07 4 22.40 +8.0HaymkAc n HYAC ... ... ... 9.85 9.50 11 9.78 +2.3HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8HaymkA un HYACU ... ... ... 10.25 9.88 12 10.16 +2.6HaynesIntl HAYN .88 2.2 ...dd 45.14 28.97 59 39.60 +23.6HlthCSvc HCSG .77f 1.8 ... 56.20 35.04 1344 41.63 -21.0HlthInsInn HIIQ ... ... 26 37.38 12.65 216 34.70 +39.1sHealthEqty HQY ... ... 96 80.73 40.21 538 79.89 +71.2HlthStrm HSTM 1.00e ... 76 31.53 21.15 124 28.75 +24.1HrtlndEx HTLD .08 .4 20 25.22 17.38 356 19.44 -16.7HeartFn HTLF .52a .9 18 58.05 42.10 141 55.65 +3.7HeatBio rs HTBX ... ... ... 7.89 1.09 2213 2.25 -41.3HebronTc n HEBT ... ... ... 4.05 1.45 144 2.34 -11.0HeidrkStr HSII .52 1.4 ...dd 39.73 17.90 130 37.70 +53.6HelenTroy HELE ... ... 17 102.88 81.10 130 98.90 +2.6HeliMAn h HMNY ... ... ... 38.86 .33 28925 .37 -94.2sHelius Med n HSDT ... ... ... 12.11 7.47 158 12.74 +63.1HemisMda HMTV ... ... ... 13.20 10.50 27 12.60 +9.1HennesAd s HNNA .40 2.2 9 20.00 14.29 3 18.23 +10.2HSchein s HSIC ... ... 28 93.24 62.56 932 72.33 +3.5HrtgeCo HTBK .44 2.5 20 18.10 12.76 331 17.50 +14.2HrtgeFn HFWA .60 1.8 23 34.30 25.25 153 33.15 +7.6HeritCryst HCCI ... ... 28 25.20 14.35 70 19.55 -10.1HernTher h HRTX ... ... ...dd 35.40 12.70 964 29.80 +64.6HerzdCrb CUBA .12e ... ...q 7.54 6.60 19 6.76 -5.5HeskaCorp HSKA ... ... 66 115.00 56.59 37 106.90 +33.3Hexindai n HX ... ... ... 17.00 10.20 47 11.80 +6.8Hibbett HIBB ... ... 13 29.50 9.40 835 23.85 +16.9HighSenLn SNLN .79 4.3 ...q 18.41 18.13 134 18.27 +.4HighpwrInt HPJ ... ... 4 5.90 2.75 23 3.35 -9.5HghwyH HIHO .32e 6.9 ... 6.55 3.10 2 4.63 +10.2HimaxTch HIMX .24e 2.8 59 13.95 5.97 4078 8.61 -17.4HingmSv HIFS 1.36a .6 19 242.00 174.47 4 215.21 +4.0Histogenics HSGX ... ... ...dd 3.35 1.60 42 2.72 +32.7Holl ysys HOLI .12e .5 11 28.35 15.84 457 24.31 +9.2Hologic HOLX ... ... ...dd 46.80 35.10 1776 38.74 -9.4HomeBLA HBCP .68f 1.5 20 47.20 34.12 11 44.99 +4.1HomeBcs s HOMB .44 1.9 23 26.30 20.82 592 22.66 -2.5HmFdB LA HFBL .48 1.5 19 32.90 23.10 4 32.05 +14.0HomeStreet HMST ... ... 24 32.60 24.00 135 29.00 +.2HometBk n HMTA .04p ... ... 13.00 9.81 2 13.00 +16.3HomeTrBc HTBI ... ... 26 28.20 21.40 22 27.45 +6.6HomolMd n FIXX ... ... ...dd 24.40 16.12 253 19.68 +5.5HookerFu HOFT .56 1.2 18 52.75 35.90 68 47.60 +12.1HopeBcp HOPE .52 2.9 16 19.92 15.10 545 18.19 -.3sHopFedBc HFBC .20 1.2 21 16.45 13.51 16 16.25 +15.2HorizBcp s HBNC .60f 1.9 19 33.19 25.00 78 31.84 +14.5HorizPhm HZNP ... ... ...dd 18.11 10.10 1627 17.44 +19.5HorizTFn HRZN 1.20 11.6 10q 11.88 9.66 46 10.31 -8.1Hor OEXcc QYLD 2.26e 9.1 ...q 25.50 22.67 129 24.74 +.9HorzDAX DAX .60m 2.0 ... 34.00 28.53 1 30.56 -3.3Hortonwks HDP ... ... ...dd 22.00 11.68 1820 18.01 -10.4HospPT HPT 2.12f 7.5 11 31.27 23.83 537 28.13 -5.8HostessBr n TWNK ... ... 24 16.66 11.00 694 13.38 -9.7Hostess wt TWNKW ... ... ... 3.05 1.23 2.23 -4.3HoughMH HMHC ... ... ...dd 13.95 6.20 258 6.95 -25.3HoustWC HWCC .12m 1.3 ... 9.32 4.70 27 8.95 +24.3HovnEn pf A HOVNP ... ... ... 8.47 5.50 15 6.50 -13.3HowardBcp HBMD ... ... 29 24.20 16.70 100 18.10 -17.7HubGroup HUBG ... ... 28 52.25 33.18 324 50.60 +5.6HudsonGbl HSON .20 12.8 ...dd 2.44 1.26 40 1.56 -30.7HudsonTc HDSN ... ... 38 10.40 2.05 1306 2.29 -62.3sHuntJB JBHT .96 .7 20 131.51 86.04 709 129.39 +12.5HuntMar un HUNTU ... ... ... 10.90 9.85 10.12 +2.5HunterMar HUNT ... ... ... 10.00 9.43 1 9.87 +1.1HuntMar wt HUNTW ... ... ... .97 .06 .37 +22.9HuntBncsh HBAN .44 2.8 17 16.60 12.14 8928 15.55 +6.8HuntBcs pf HBANO 1.56 5.8 ... 28.68 25.75 27 26.68 -5.2HuntB pfC HBANN 1.47 5.7 ... 26.85 24.76 2 25.65 -1.5Str 7handl n HNDL ... ... ... 25.98 23.65 1 24.18 -3.6Hurco HURC .44f 1.0 17 50.50 31.18 10 44.50 +5.7HuronCon HURN ... ... ...dd 44.85 29.53 136 39.85 -1.5HutChMd n HCM ... ... ... 42.25 19.80 135 32.75 -16.9HuttigBld HBP ... ... ...dd 7.75 4.82 47 5.25 -21.1Hydrognc HYGS ... ... ...dd 12.00 6.75 17 7.75 -30.2I -:I-AMCap n IAM ... ... ... 11.94 9.75 10.15 +2.8I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2I-AMCap rt IAMXR ... ... ... .51 .21 3 .40 +33.0IAC Inter IAC 1.36 .9 60 166.64 98.27 860 159.95 +30.8IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 4.89 2.93 10 3.38 -1.7ICC Hld n ICCH ... ... 75 18.00 14.54 1 15.80 -2.9ICF Intl ICFI .56 .8 22 74.75 41.10 104 71.25 +35.7sICU Med ICUI ... ... ...cc 304.78 164.00 113 304.10 +40.8IClickInt n ICLK ... ... ...dd 11.40 5.05 43 7.19 -20.6ID Syst IDSY ... ... ...dd 8.05 5.50 12 6.29 -9.4sIdexxLab s IDXX ... ... 67 223.88 146.09 409 222.58 +42.3IES Hldgs IESC ... ... 24 19.35 14.05 22 17.00 -1.4sIF Bancp IROQ .20f .9 27 22.49 19.10 6 22.81 +16.0IFresh n IFMK ... ... ...dd 18.00 4.62 10 5.74 -55.8IHS Mark INFO ... ... 30 52.61 42.40 1885 50.28 +11.4II-VI IIVI ... ... 31 53.08 31.45 298 48.40 +3.1ILG Inc ILG .70 2.1 39 35.00 24.38 1645 33.90 +19.0tIMV Inc n IMV ... ... ... 7.21 5.92 13 5.88 -14.5INTLFCStn INTL ... ... 16 52.00 33.11 42 50.25 +18.2IPG Photon IPGP ... ... 38 264.11 136.62 236 241.34 +12.7iPass IPAS ... ... ...dd 1.46 .25 197 .44 -14.6iPicEnt n IPIC ... ... ... 17.00 6.75 22 8.75 -42.2IQ US Lg n CLRG .08e ... ... 27.80 24.16 12 25.85 +2.2IQIYI n IQ ... ... ... 35.95 15.30 15213 34.75 +123.5IRSA Prop IRCP 1.86e 5.3 ... 64.68 31.10 0 34.93 -38.2sIRhythm n IRTC ... ... ...dd 81.85 35.44 343 81.42 +45.3iRobot IRBT ... ... 35 109.78 55.77 1292 77.40 +.9iShEMAsia EEMA 1.23e 1.7 ...q 81.27 63.72 23 74.25 +.7tiShTurkey TUR 1.10e 3.7 ...q 47.13 30.61 977 29.74 -31.6iShIntTBd s IGOV ... ... ...q 201.98 48.33 66 49.19 -1.5siShNewZea ENZL 2.01e 4.0 ...q 50.97 44.71 21 50.80 +7.0iSh1-3yITB ISHG .20e .2 ...q 87.67 80.47 4 83.18 -1.2iShSelDiv DVY 3.03e 3.1 ...q 102.32 90.47 409 98.25 -.3iShGTimb WOOD .94e 1.2 ...q 83.88 60.17 38 81.56 +14.7iShEurFn EUFN .74e 3.4 ...q 25.85 21.03 1545 22.01 -5.6iShAsiaexJ AAXJ 1.30e 1.7 ...q 83.52 66.73 502 76.80 +.7iShEMInfr EMIF .93e 3.1 ...q 35.28 29.72 2 30.08 -8.6iShGClnEn ICLN .33e 3.6 ...q 10.08 8.31 41 9.21 -1.2iShACWX ACWX 1.00e 2.0 ...q 53.74 45.17 371 49.67 -.6iSh ACWI ACWI 1.43e 1.9 ...q 77.54 65.00 2880 73.94 +2.6iSEafeSC SCZ 1.51e 2.3 ...q 69.19 57.08 802 66.09 +2.5tiShEMBd EMB 5.27e 4.9 ...q 117.46 106.90 3705 106.69 -8.1iShGnmaBd GNMA .75e 1.6 ...q 50.13 47.84 4 48.11 -2.8iSh7-10yTB IEF 1.96 1.9 ...q 108.81 100.33 3295 101.43 -3.9iSh1-3yTB SHY .52 .6 ...q 84.72 83.09 2352 83.17 -.8iShEurRE IFEU 1.46e 3.6 ...q 42.63 36.57 3 41.11 -.2iShIntlRE IFGL 1.48e 4.9 ...q 31.77 27.88 81 30.07 +.2iShEuroSC IEUS 1.08e 1.8 ...q 62.36 51.45 9 59.64 +3.1iShs SOX SOXX 1.55e .8 ...q 198.84 138.23 3052 192.23 +13.2iShIndia50 INDY .15e .4 ...q 39.29 33.19 801 35.71 -3.8iShNsdBio s IBB ... ... ...q 119.30 96.84 2686 110.49 +3.5iShMBS MBB 3.04e 2.4 ...q 107.76 102.93 324 103.38 -3.0iShCorUSCr CRED 4.20 3.9 ...q 112.93 106.38 103 106.80 -4.7iShIntCrBd CIU 3.09 2.9 ...q 110.70 105.71 193 105.95 -3.0tiSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.49 317 103.53 -1.0iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 118.68 357 119.28 -2.4iSCorUSVal s IUSV 1.16e 2.1 ...q 58.64 49.99 317 54.80 -1.1siSCorUSGr s IUSG .72e 1.2 ...q 58.99 47.73 332 58.78 +9.3iShShtTrB SHV .03e ... ...q 110.43 110.18 1173 110.31 +.1iShUSPfd PFF 2.13a 5.7 ...q 39.28 36.52 1930 37.44 -1.7iShCrShUS s ISTB ... ... ... 50.47 48.89 119 48.96 -1.7siShSCGrth IJT 1.54e .8 ...q 194.06 149.00 93 192.97 +13.4Itus Cp hrs ITUS ... ... ...dd 6.43 .60 392 3.52 +49.2Iberiabnk IBKC 1.52f 1.9 29 87.55 68.55 497 80.85 +4.3Iberia pfB IBKCP 1.66 6.0 ... 30.50 25.82 1 27.47 -3.2Iberiab pfC IBKCO 1.65 6.1 ... 28.92 26.21 26.93 -4.1Icahn Ent IEP 7.00f 9.8 30 73.23 48.47 60 71.79 +35.5IchorHld n ICHR ... ... 11 35.51 17.76 789 24.00 -2.4 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Thursday, June 14, 2018

PAGE 46

sIcon PLC ICLR ... ... 35 135.35 90.01 174 135.16 +20.5IconixBrnd ICON ... ... 1 7.06 .58 1245 .76 -41.2IdealPower IPWR ... ... ...dd 3.29 1.06 52 1.18 -16.8Identive lf INVE ... ... ...dd 5.91 2.55 14 4.23 +26.6IderaPhm IDRA ... ... ...dd 2.87 1.32 951 1.76 -16.6iKangHlth KANG ... ... 18 20.60 11.70 533 20.48 +29.6Ikonics IKNX ... ... ... 13.03 7.25 1 10.55 +40.3sIllumina ILMN ... ... 75 292.45 167.98 632 287.24 +31.5ImageSens ISNS ... ... ...dd 5.20 2.50 7 4.05 +37.3sImmersn h IMMR ... ... 10 17.20 5.76 1275 17.15 +142.9ImmuCell ICCC ... ... 76 9.25 5.26 1 6.80 -22.7ImmuneDs IMDZ ... ... ...dd 13.05 2.80 221 4.50 +15.4ImmuneP rs IMNP ... ... ... 3.43 .21 788 .24 -58.6ImunoGn IMGN ... ... ...dd 13.41 4.26 3576 10.34 +61.3Imunmd IMMU ... ... ...dd 26.48 7.17 10662 24.33 +50.6Immuron n IMRN ... ... ... 16.70 4.47 22 9.34 +76.6Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8Immutep IMMP ... ... ... 3.06 1.25 147 2.73 +73.9ImpaxLabs IPXL ... ... ...dd 25.70 13.25 18.30 +9.9Imperva IMPV ... ... ...dd 52.40 37.17 261 51.35 +29.3Impinj n PI ... ... ... 60.85 9.95 305 21.25 -5.7ImprimisP IMMY ... ... ...dd 3.55 1.35 79 2.42 +42.4Incyte INCY ... ... ...dd 140.11 60.23 1243 70.54 -25.5IndBkMA INDB 1.52f 1.9 24 83.50 62.70 65 80.85 +15.7IndBkMI IBCP .60 2.3 20 27.10 18.50 90 25.90 +15.9IndepBkTX IBTX .56f .8 22 79.00 51.71 285 73.65 +8.9IndusAcq n INDU ... ... ... 11.74 9.65 50 9.88 +1.3IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3IndusAc un INDUU ... ... ... 10.60 9.95 10.43 +3.8IndSvAm lf IDSA ... ... ... 2.70 1.15 10 2.00 +22.0IndLogis n ILPT .27p ... 71 24.00 17.21 204 21.95 -6.0Innera INFN ... ... ...dd 12.39 6.10 644 9.56 +51.0InnityPh INFI ... ... ...dd 3.75 .93 750 1.82 -10.3InfPrCas IPCC 2.32 1.6 29 150.65 83.00 50 146.15 +37.9InaRx n IFRX ... ... 78 42.83 14.47 13 35.95 +71.6InfoSvcs III .20f 4.9 5 4.63 3.52 44 4.07 -2.4InfoSonc rs IFON ... ... ... 21.00 2.70 83 3.55 -50.6InfrEnAlt IEA ... ... ... 10.42 8.25 130 9.06 -8.7InfrEnAl wt IEAW ... ... ... .99 .43 .93 +18.2InglesMk h IMKTA .66 2.3 13 37.95 20.75 52 29.20 -15.6InnerWkgs INWK ... ... 25 12.03 8.19 141 8.73 -13.0Innodata INOD ... ... ...dd 1.90 .88 21 1.14 -16.2Innophos IPHS 1.92 4.0 43 51.34 38.66 66 48.46 +3.7Innospec IOSP .88f 1.1 29 81.05 54.10 89 79.50 +12.6InnovBio rs INNT ... ... ... 50.50 3.43 302 10.30 +68.9MnstD wt h MSDIW ... ... ... .35 .01 .05 +2.0InnovSolu ISSC ... ... 10 4.54 2.60 2 2.86 -2.7Innoviva INVA 1.00 6.9 14 17.99 11.47 745 14.44 +1.8Inogen INGN ... ... ...cc 193.14 87.35 182 184.63 +55.0Inovalon n INOV .12p ... ... 17.80 8.90 563 10.45 -30.3InovioPhm INO ... ... ...dd 8.44 3.76 529 4.50 +9.0Inpixon rs INPX ... ... ... 57.06 .29 1716 .38 -93.9InseegoCp INSG ... ... ...dd 2.33 .87 162 2.02 +25.5InsightEnt NSIT ... ... 17 50.49 32.11 177 49.64 +29.6Insignia s ISIG .70e ... ...dd 2.40 .90 14 1.77 +48.7Insmed INSM ... ... ...dd 33.94 11.49 290 28.55 -8.4InspEnt INSE ... ... ... 14.00 4.40 98 5.80 -40.8Insteel IIIN .12a .4 25 34.32 23.20 35 32.51 +14.8sInsulet PODD ... ... ...dd 100.00 41.36 527 101.93 +47.7InsysTher s INSY ... ... ...dd 14.00 4.10 1052 7.02 -27.0IntecPhm n NTEC ... ... ...dd 9.80 4.33 81 4.40 -14.6sIntegLfSc s IART ... ... 75 66.24 41.51 471 66.14 +38.2IntgDv IDTI ... ... 35 34.75 23.07 1550 34.29 +15.3IntegMed n IMTE ... ... ... 44.00 1.85 18 18.21 +223.4Intel INTC 1.20 2.2 21 57.60 33.23 22514 55.03 +19.2Intellia n NTLA ... ... ...dd 35.99 12.12 935 25.65 +33.5Intelliph IPCI ... ... 4 2.92 .32 272 .46 -43.1IntParfum IPAR .84 1.6 38 55.20 35.00 90 53.80 +23.8InteractB IBKR .40 .6 40 80.32 36.23 1527 71.09 +20.1InterceptP ICPT ... ... ...dd 135.59 51.05 832 81.66 +39.8sInterDig IDCC 1.40 1.7 12 84.15 67.55 217 83.85 +10.1Interface TILE .26 1.1 25 26.25 18.30 334 23.80 -5.4Intergroup INTG ... ... ...dd 28.35 21.30 2 25.80 +8.2tIntlnkEl n LINK ... ... ...cc 9.85 4.10 9 3.70 -29.1Intermolec IMI ... ... ...dd 1.65 .86 85 1.54 +12.4Internap rs INAP ... ... ... 22.36 8.88 652 11.43 -27.2IntlBcsh IBOC .66 1.5 18 44.90 33.75 183 43.40 +9.3IntlSpdw ISCA .47f 1.1 9 47.45 32.25 76 43.00 +7.9IntrntGold IGLD ... ... ... 11.26 2.40 19 3.05 -63.9IntrntInitJ IIJI .12e 1.1 ... 12.50 8.12 0 10.65 +16.9IntrpDia rs IDXG ... ... 1 1.94 .72 229 .88 -13.5IntersENT XENT ... ... ...dd 42.95 24.65 564 37.25 +15.0Intersectns INTX ... ... ...dd 4.85 1.46 176 2.20 -2.7Intevac IVAC ... ... 94 13.55 4.51 89 4.70 -31.4IntraCellu ITCI ... ... ...dd 25.82 9.41 327 21.19 +46.3sIntriCon IIN ... ... ...cc 40.20 6.05 174 40.85 +106.3Intuit INTU 1.56 .8 46 209.54 130.26 904 207.79 +31.7sIntSurg s ISRG ... ... 74 496.23 292.17 685 490.47 +34.4InBLDR As ADRA .72e 2.0 ...q 37.70 30.49 35.37 +2.4InBLDR Dv ADRD .72e 3.1 ...q 25.31 21.63 2 23.17 -1.5InBLDR Em ADRE .60e 1.4 ...q 48.92 37.75 8 43.30 +.4InBLDR Eu ADRU .78e 3.5 ...q 24.65 21.28 12 22.59 -1.4PwSGDrChi 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 70 17.43 -2.1PwSIntlDv PID .65e 4.1 ...q 17.38 14.91 15.75 -4.8sInvNsdMo DWAQ .06e .1 ...q 115.71 88.58 1 115.91 +13.0PwS 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 56.63 43.86 5 56.23 +11.8sInvDWA M PDP .11e .2 ...q 57.51 46.28 44 57.22 +10.8Inv Fincl PFI .14e .4 ...q 37.29 30.48 6 36.53 +4.0Investar ISTR .14f .5 27 28.95 20.25 33 28.20 +17.2InvestBncp ISBC .36 2.7 20 14.69 12.48 2719 13.30 -4.2InvTitl ITIC 1.60a .9 15 221.88 162.67 3 187.48 -5.5Invuity n IVTY ... ... ...dd 9.55 2.35 33 3.55 -42.7IonisPhm IONS ... ... ...cc 65.51 39.07 627 46.86 -6.8IovanceTh IOVA ... ... ...dd 19.90 4.45 2073 13.40 +67.5iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 36.81 27.28 1 36.65 +15.6iPUST5yBull DFVL ... ... ... 68.83 61.02 62.64 -4.3iRadimed IRMD ... ... ...cc 19.25 8.25 74 18.55 +22.4Iridex IRIX ... ... ...dd 10.98 4.28 11 7.03 -7.7IridiumCm IRDM ... ... 20 17.70 9.68 2528 17.30 +46.6Iridium pfB IRDMB 16.88 2.9 ... 593.19 348.00 1 583.29 +45.1IronwdPh IRWD ... ... ...dd 19.94 12.89 1976 18.08 +20.6iShRUT P n AMCA .26e ... ... 28.53 24.40 0 27.33 -.1iSh USD n SUSC ... ... ... 25.90 24.01 2 24.15 -5.1iSh 1-5Yr n SUSB ... ... ... 25.26 24.46 7 24.48 -1.9iShExpoTc XT .14p ... ...q 38.52 31.33 104 37.79 +6.6iSh USA Op ESGU .92e 1.5 ... 62.57 52.86 2 61.04 +4.6iShHYlexOG HYXE ... ... ... 55.47 49.80 0 50.44 -1.2iShFallAn n FALN 1.48a 5.6 ... 30.06 26.26 10 26.43 -2.6iSh ESG Opt ESGD ... ... ... 72.49 62.02 12 68.17 +.5iSh GlImp n MPCT 1.18e 2.0 ... 62.84 54.01 9 59.88 +1.2iShCTotBd s IUSB ... ... ...q 51.49 48.94 78 49.13 -3.4iShCHGer HEWG .68e 1.6 ...q 30.35 26.39 190 29.05 +1.3iSh UAE UAE .63e 3.7 ...q 18.08 15.86 2 16.95 +.9iSh Qatar QAT .66e 3.7 ...q 18.00 13.01 39 17.90 +10.5iShCmdSel COMT 1.89e 4.8 ...q 40.62 31.13 49 39.25 +8.0iShGblGld rs RING ... ... ...q 20.84 16.88 61 17.85 -5.1sIsramco ISRL ... ... ...dd 128.93 92.00 1 118.40 +13.1Iteris ITI ... ... ...dd 8.17 4.09 163 4.91 -29.6IterumTh n ITRM ... ... ... 13.00 11.23 48 12.20 -5.1Itron ITRI ... ... ...dd 79.95 56.70 441 57.95 -15.0IturanLoc ITRN .96 3.1 17 38.00 28.50 38 31.20 -8.8IvyNxFoc 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 1.13 114 1.21 -73.2J -:J&J Snack JJSF 1.80 1.2 23 157.33 124.10 55 149.32 -1.7j2Global JCOM 1.66f 1.9 31 90.90 70.27 429 87.98 +17.3JA Solar JASO ... ... 11 8.48 6.01 239 7.07 -5.2JD.com JD ... ... 21 50.68 34.76 15554 41.25 -.4JMU Ltd JMU ... ... ... 2.60 .45 95 .47 -54.4sJackHenry JKHY 1.48 1.1 29 130.00 98.16 240 129.59 +10.8JackInBox JACK 1.60 1.9 24 108.55 79.23 384 85.00 -13.4JksvllBcIL JXSB .40 1.2 ... 34.99 29.00 33.65 +5.1JkksPac JAKK ... ... ...dd 4.35 1.95 30 2.85 +21.3Jamba JMBA ... ... ...dd 10.71 6.77 103 10.02 +24.3JRiverGrp JRVR 1.20a 3.0 27 44.34 32.17 170 40.06 +.1sJanusSmC JSML ... ... ... 41.93 32.73 8 41.45 +12.8sJanSmMid JSMD ... ... ... 43.95 33.36 10 43.61 +12.3JanLTCar n OLD ... ... ... 27.72 21.60 2 24.99 +4.4sJanObes n SLIM ... ... ... 37.56 26.09 3 37.33 +20.4JanOrgan n ORG ... ... ... 36.00 27.49 4 33.31 -3.6Jason Inds JASN ... ... ...dd 3.88 .77 12 2.94 +24.1Jason wt JASNW ... ... ... .14 .01 .02 -17.4JazzPhrm JAZZ ... ... 24 179.19 128.58 531 175.81 +30.6JensynAc 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 22 8.26 -3.8JetBlue JBLU ... ... 11 24.13 18.05 3924 18.99 -15.0JetPay h JTPY ... ... ...dd 4.90 1.45 9 1.95 -23.2JewettCm s JCTCF ... ... 23 8.96 5.75 5 8.10 +8.0JohnsnOut JOUT .48 .6 20 82.50 43.00 32 78.06 +25.7sJointCorp JYNT ... ... ...dd 8.00 3.41 131 7.88 +58.9JounceTh n JNCE ... ... ... 29.25 6.92 636 7.79 -38.9JunprPhm JNP ... ... 15 13.25 4.30 26 9.00 +85.6K -:K2M Grp KTWO ... ... ...dd 25.99 16.44 213 23.13 +28.5KBL 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 1 10.45 +2.9KBS Fash rs KBSF ... ... ... 15.00 1.41 37 5.33 +28.7KCAP Fin KCAP .40 12.6 ... 4.00 2.91 85 3.17 -7.0KCAP 22 n KCAPL 1.53 6.0 ... 25.73 24.65 1 25.53 +1.7KEYW Hld KEYW ... ... ...dd 9.84 4.94 671 9.27 +57.9KLA Tnc KLAC 3.00f 2.7 15 123.96 87.93 1383 112.96 +7.5KLX KLXI ... ... 26 82.50 45.73 574 71.95 +5.4KVHInd KVHI ... ... ...dd 12.65 9.05 12 11.25 +8.7KaiserAlu KALU 2.20 2.0 36 116.86 83.77 107 111.94 +4.8Kala Ph n KALA ... ... ... 26.75 11.81 73 13.61 -26.4Kalvista rs KALV ... ... ...dd 15.80 5.48 34 7.94 -18.6Kamada KMDA ... ... ... 7.85 3.75 6 5.15 +8.4KandiTech KNDI ... ... ... 9.90 3.50 712 5.20 -23.5Karyophm KPTI ... ... ...dd 20.39 8.00 433 17.50 +82.3KayAnAc n KAAC ... ... ... 10.08 9.64 75 9.80 +.9KayAnAc 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 3 4.88 +53.5KearnyF s KRNY .16f 1.1 54 15.60 12.75 389 14.10 -2.4KellySA KELYA .30 1.3 12 32.31 21.01 297 23.50 -13.8KellySB KELYB .30 1.0 15 29.07 20.95 28.84 +1.2KemPhm n KMPH ... ... ...dd 8.40 2.45 186 6.40 +58.0KY FstFd KFFB .40 4.6 36 10.00 8.25 1 8.65 -3.4KeryxBio KERX ... ... ...dd 8.38 3.92 828 5.08 +9.2KewnSc KEQU .68 2.0 21 34.95 22.85 3 33.50 +15.6KeyTrn KTCC ... ... 16 8.60 6.69 12 8.40 +23.2sKforce KFRC .48 1.4 27 35.25 16.75 374 35.40 +40.2KimballEl KE ... ... 18 22.45 15.75 41 18.50 +1.4KimballInt KBAL .28 1.7 16 20.97 15.40 132 16.14 -13.6sKindredBio KIN ... ... ...dd 10.70 6.55 205 10.85 +14.8KingldJw KGJI ... ... 2 2.50 1.20 144 1.30 -35.6Kingstone KINS .40 2.4 27 21.70 13.21 14 17.00 -9.6KingtoneW KONE ... ... ... 9.90 2.63 10 8.32 +94.4KiniksaPh n KNSA ... ... ... 24.64 16.54 101 18.32 -5.9KinsaleCp n KNSL .28 .5 ... 56.69 34.70 74 53.79 +19.5Kirklands KIRK ... ... 37 13.48 8.17 198 12.56 +5.0KitovPh n KTOV ... ... ... 3.81 1.27 369 2.87 +25.9KitovPh wt KTOVW ... ... ... 1.10 .41 .67 +11.7KonaGrill KONA ... ... ...dd 5.00 1.50 165 2.15 +22.9KopinCp KOPN ... ... ...dd 4.60 2.80 406 3.59 +12.2 KornitDig n KRNT ... ... ... 21.80 11.70 294 17.60 +9.0Koss h KOSS ... ... ...dd 3.58 1.40 136 2.35 -23.9KraftHnz n KHC 2.50 4.2 17 92.45 54.11 3460 60.10 -22.7KratosDef KTOS ... ... ...dd 13.93 8.90 744 11.61 +9.6KrystlBio n KRYS ... ... ... 14.96 8.03 46 13.90 +32.1Kulicke KLIC ... ... 51 28.71 18.22 644 23.76 -2.4KuraOnc n KURA ... ... ...dd 24.03 5.90 279 18.40 +20.3L -:LCNB Corp LCNB .64 3.2 15 22.84 18.05 7 19.75 -3.4LGI Homes LGIH ... ... 11 81.88 34.44 937 60.13 -19.9sLHC Grp LHCG ... ... 40 80.46 56.76 319 82.28 +34.3LKQ Corp LKQ ... ... 19 43.86 29.60 2551 32.81 -19.3LM FdgA n LMFA ... ... ... 6.65 .45 1210 .57 -63.7LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2LPL Fincl LPLA 1.00 1.4 25 73.28 40.27 782 70.49 +23.4LRAD h LRAD .04 1.8 ...dd 2.58 1.46 82 2.18 -12.4LSI Ind lf LYTS .20 3.7 24 9.54 4.99 98 5.36 -22.1LaJollaPh LJPC ... ... ...dd 41.36 22.68 286 30.90 -4.0LakeShBc h LSBK .40 2.3 42 18.00 15.41 1 17.32 +1.0LakeldB LBAI .46f 2.3 19 21.90 15.06 91 20.35 +5.7Lakelnd s LKFN 1.04f 2.1 20 52.43 41.30 46 49.27 +1.6LakeInd LAKE ... ... 11 17.18 11.45 41 14.35 -1.4LamResrch LRCX 4.40f 2.4 18 234.88 139.24 4470 184.59 +.3LamarAdv LAMR 3.64 5.1 24 79.17 61.36 543 71.76 -3.3LancastrC LANC 2.40 1.8 31 135.86 113.34 68 131.27 +1.6Landcad n LCA ... ... ... 11.00 9.89 1380 10.14 +2.0Landcad wt LCAHW ... ... ... .80 .59 .69 -1.3Landcad un LCAHU ... ... ... 13.08 9.66 1 11.70 +11.2Landec LNDC ... ... 18 14.95 11.42 7 14.10 +11.9LandBncp LARK .80b 2.8 29 30.05 25.73 2 28.10 -3.1LandmInfr LMRK 1.47 10.9 21 18.75 12.95 55 13.50 -25.4LandIn pfA LMRKP 2.00 8.4 ... 26.14 21.76 4 23.87 -5.5LndInf un B LMRKO 1.98 8.4 ... 25.76 22.15 7 23.60 -7.5LandInf pfC LMRKN 1.75 7.7 ... 25.22 22.13 17 22.85 -5.7LandsEnd LE ... ... 27 31.15 10.55 867 28.10 +43.7Landstar LSTR .60 .5 25 118.60 80.00 163 115.00 +10.5Lantheus n LNTH ... ... 5 24.45 13.55 332 14.60 -28.6Lantronix LTRX ... ... ... 3.56 1.78 28 2.75 +35.9Lattice LSCC ... ... ...dd 7.03 5.05 1623 6.43 +11.2LaureatE n LAUR ... ... ... 18.96 10.46 1029 15.30 +12.8Lawsn LAWS ... ... 7 28.00 19.30 4 24.35 -1.6Layne LAYN ... ... ...dd 16.96 8.19 465 15.66 +24.8Lazydays n LAZY ... ... 28 11.10 8.28 26 8.50 -23.4LeMaitreV LMAT .28 .8 42 41.28 25.05 120 36.62 +15.0LeadgBr g LBIX ... ... ...dd 3.75 .74 16 1.19 -26.7LeapTh n LPTX ... ... ... 10.25 4.90 8 8.51 +36.4LegacyRes LGCY ... ... ...dd 10.54 1.07 596 6.31 +291.9LegcyR pf LGCYP 2.00 16.3 ... 18.05 3.69 4 12.26 +160.9LegcyR pfB LGCYO 2.00 18.7 ... 15.90 3.69 25 10.71 +128.4LegacyTxF LTXB .64 1.5 19 46.45 34.58 171 42.62 +1.0LM DevDvr DDBI ... ... ...q 31.49 27.53 1 30.05 +1.3LM EMDvr EDBI ... ... ...q 35.60 29.72 0 31.18 -5.6LM USDvrs UDBI ... ... ...q 32.99 29.13 32.68 +3.6LM LoVHiD LVHD ... ... ...q 32.10 28.75 50 29.65 -6.0LM Gl Inf n INFR ... ... ... 30.39 27.00 0 27.84 -5.6LM SC Qu n SQLV ... ... ... 30.31 23.33 1 30.11 +10.5LeisAcq n LACQ ... ... ... 9.65 9.55 9.63 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3LeisAcq un LACQU ... ... ... 10.03 9.30 5 10.03 +1.2LendgTree TREE ... ... ...dd 404.40 158.00 783 245.45 -27.9LevOneBc n LEVL ... ... 59 30.79 25.51 17 27.74 -5.2LexiPhm rs LXRX ... ... ...dd 18.00 7.67 534 12.78 +29.4LexnFint n LX ... ... ...cc 20.00 10.15 1192 15.47 +11.3LianlouSm LLIT ... ... ... 3.69 1.05 8 2.21 +26.0LibBrdbdA LBRDA ... ... ...dd 104.35 67.75 193 74.00 -13.0LibBrdbdC LBRDK ... ... ...dd 104.66 68.33 1307 74.33 -12.7LibExpA n LEXEA ... ... ... 58.20 35.89 271 44.83 +1.1LibExpB n LEXEB ... ... ... 57.52 39.17 44.79 -.5LibtyGlobA LBTYA ... ... ...dd 39.73 27.92 1586 29.18 -18.6LibtyGlobB LBTYB ... ... ... 39.00 28.00 29.52 -17.0LibtyGlobC LBTYK ... ... ... 37.86 27.04 3384 28.38 -16.1LibLA A n LILA ... ... ...dd 24.00 18.26 143 21.54 -.2LibLA C n LILAK ... ... ... 23.92 17.90 692 21.48 +.4LibMSirA n LSXMA ... ... ... 46.75 38.61 1176 46.02 +16.0LibMSirB n LSXMB ... ... ... 47.80 38.62 45.84 +3.0LibMSirC n LSXMK ... ... ... 46.69 38.52 657 46.20 +16.5LibMBrA n BATRA ... ... ... 26.52 21.35 38 25.82 +17.1LibMCFor FWONK ... ... ... 41.14 28.37 581 32.49 -4.9LibMAFor FWONA ... ... ... 39.37 27.22 200 31.06 -5.1LibMBrC n BATRK ... ... ... 26.20 21.53 113 25.87 +16.4LibertyTax TAX .64 7.3 9 14.70 7.75 249 8.78 -20.2LibTripA A LTRPA ... ... ...cc 17.20 7.90 597 16.50 +75.1LibTripA B LTRPB ... ... 63 17.05 9.00 16.45 +75.0LifePtHlth LPNT ... ... 52 67.95 41.45 531 54.80 +10.0LifetimeBr LCUT .17 1.5 19 20.20 10.00 22 11.60 -29.7Lifevant rs LFVN ... ... ... 6.84 2.86 65 5.49 +15.3LifewayFds LWAY ... ... 21 10.75 4.76 25 6.26 -21.8LigandPh LGND ... ... 60 201.30 113.44 440 185.05 +35.1LightPath LPTH ... ... ... 4.10 1.97 102 2.17 -2.3Lightbrdg rs LTBR ... ... ... 4.80 .94 214 1.06 -13.1tLimbach n LMB ... ... ...dd 15.22 11.07 21 10.98 -20.6LimelghtN LLNW ... ... ... 6.05 2.72 687 5.12 +16.1Limoneira LMNR .25 1.0 19 26.50 19.62 56 26.16 +16.8LincEdSv LINC .08 4.3 ...dd 3.55 1.49 7 1.84 -8.9LincElec LECO 1.56 1.7 26 101.34 81.48 321 92.71 +1.2LindbladEx LIND ... ... 66 13.00 8.66 132 12.63 +29.0Lindblad wt LINDW ... ... ... 2.25 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 5.33 1.03 100 1.36 -60.5Liquidity LQDT ... ... ...dd 7.65 4.34 31 5.95 +22.7sLittelfuse LFUS 1.48 .6 47 231.33 157.91 203 230.91 +16.7sLivaNova n LIVN ... ... 35 103.40 58.65 528 103.85 +29.9LiveOakB n LOB .12 .4 12 31.00 20.75 88 30.00 +25.8LiveVent rs LIVE ... ... ...cc 26.50 9.41 6 12.78 -20.0LiveXLve n LIVX ... ... ... 10.25 3.43 362 7.14 +78.5sLivePrsn LPSN ... ... ...dd 22.85 10.70 500 22.85 +98.7sLogitech LOGI .63e 1.4 33 45.08 32.66 282 45.02 +33.8LogMeIn LOGM 1.20 1.1 97 134.80 103.00 394 107.00 -6.6sLoneRs n LONE ... ... ... 8.18 2.43 271 8.34 +110.1LoopInd n LOOP ... ... ... 19.00 9.58 18 10.42 -28.0LoralSpac LORL ... ... 57 51.75 36.85 57 37.90 -14.0LoxoOncol LOXO ... ... ...dd 208.95 69.00 471 180.98 +115.0slululemn gs LULU ... ... 56 126.85 51.30 2976 125.13 +59.2Lumentm n LITE ... ... 16 74.40 41.95 840 58.90 +20.4Luminex LMNX .24 .8 40 30.33 18.62 334 30.09 +52.7LunaInn h LUNA ... ... 100 4.00 1.16 124 2.99 +23.0LuthBur n LBC .07e ... ... 13.60 11.02 62 12.75 +5.9M -: MACOM MTSI ... ... ...dd 65.99 15.46 1030 24.15 -25.8MAM Soft MAMS ... ... 21 9.42 6.11 49 8.81 +17.3MB Fncl MBFI .96 1.9 20 51.59 38.29 941 50.03 +12.4MB Fin pfC MBFIO .39p ... ... 26.48 24.20 14 25.60 -2.6MBT Fnl MBTF .28f 2.6 16 11.55 9.25 19 10.70 +.9MCBC n MCFT ... ... 19 31.26 16.82 107 30.34 +36.5MDC Pr gs MDCA .84 18.1 1 12.26 3.80 218 4.65 -52.3MEI Phrm MEIP ... ... ...dd 5.14 1.79 476 4.43 +111.0MER Tel rs MTSL ... ... ...dd 4.49 1.31 7 1.35 -36.0MGE Engy MGEE 1.29 2.3 27 68.70 51.05 74 57.20 -9.4MGP Ing MGPI .32a .3 57 98.65 47.68 81 91.96 +19.6MI Acq n MACQ ... ... ... 11.41 8.34 105 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 65.90 918 102.95 +8.9MMA Cap MMAC ... ... 4 30.58 18.00 4 27.15 +11.7MSB Fin MSBF .87a 4.1 ...cc 21.53 17.10 8 21.05 +18.3MTGE Inv MTGE 2.00 10.1 6 20.20 16.15 1329 19.75 +6.8MTGE pfA MTGEP 2.03 7.8 ... 27.42 25.00 3 26.16 +.2MTS MTSC 1.20 2.2 15 57.50 42.00 62 54.55 +1.6MTchAcq n MTEC ... ... ... 9.95 9.17 14 9.71 +.9MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 10.52 9.94 0 10.44 +3.7MVB Fin n MVBF .10 .5 ... 20.40 16.93 14 19.13 -4.8MYOS MYOS ... ... ...dd 2.38 1.03 9 1.50 +10.6MYR Grp MYRG ... ... 25 40.81 23.00 35 37.80 +5.8Macatawa MCBC .24 2.0 21 12.65 8.87 36 12.12 +21.2sMackFn MFNC .48 2.8 15 16.80 13.51 475 16.85 +6.0MacroGen MGNX ... ... ...dd 32.74 14.36 169 21.96 +15.6MadrigP rs MDGL ... ... ...dd 325.98 13.09 1261 313.24 +241.3Magal MAGS ... ... ...cc 6.48 4.13 18 5.32 +5.1MagellnHlt MGLN ... ... 22 112.25 70.70 290 92.55 -4.1MagicSft MGIC .26e 3.2 20 9.50 7.60 7 8.25 -1.5MagicJack CALL ... ... ... 8.65 5.55 185 8.45 tMagneG rs MNGA ... ... ... 26.70 .41 1108 .40 -91.6MagyarBc MGYR ... ... 72 13.95 12.01 0 12.94 +1.1MaidenH MHLD .60 6.9 ...dd 11.95 5.55 390 8.75 +32.6MMyTrip MMYT ... ... ...dd 41.70 22.40 473 39.75 +33.2MalibuBoat MBUU ... ... 35 45.75 24.01 103 44.69 +50.3MalvernBc MLVF ... ... 14 28.20 21.00 4 26.05 -.6MamEngy n TUSK ... ... ... 40.39 10.88 508 38.17 +94.4ManTech MANT 1.00f 1.8 18 62.24 37.02 395 54.67 +8.9ManhAssc MANH ... ... 29 54.21 39.10 414 46.79 -5.6ManhBrCa LOAN .48 6.6 16 7.69 4.90 20 7.25 +22.0Manitex MNTX ... ... ...dd 12.37 6.58 33 11.89 +23.9MannKd rs MNKD ... ... ...dd 6.96 1.09 2179 1.93 -16.8Mannatech MTEX .50 2.4 10 22.40 13.50 13 20.95 +39.7MaraPat rs MARA ... ... ... 10.03 .50 492 1.18 -71.2MarchxB MCHX .50e ... ...dd 3.13 2.34 147 2.98 +8.2MarPet MARPS .32e 8.3 8 4.83 2.83 0 3.87 +13.8MarinusPh MRNS ... ... ...dd 9.87 1.20 697 7.26 -11.0MktAxess MKTX 1.68 .8 56 229.84 171.45 124 216.72 +7.4MarlinBs MRLN .56 1.9 18 31.95 20.26 13 29.75 +32.8MarIntA MAR 1.32 1.0 35 149.21 96.90 1659 138.35 +1.9Marrone MBII ... ... ...dd 3.39 .85 167 1.72 +56.4MartenTr s MRTN .10 .4 36 29.60 15.60 303 23.45 +15.5MartinMid MMLP 2.00 14.4 22 19.85 12.70 238 13.90 -.7MarvellTch MRVL .24 1.1 21 25.18 14.87 10431 22.00 +2.5Masimo MASI ... ... 43 102.32 80.69 311 100.92 +19.0Match n MTCH ... ... 45 48.65 16.57 1647 43.18 +37.9Materialise MTLS ... ... ... 16.50 11.23 92 12.87 +1.3MatlinPr n MPAC ... ... ... 9.90 9.65 25 9.85 +.9MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8MatlnPrt un MPACU ... ... ... 11.00 10.00 0 10.40 +2.5MatrixSv MTRX ... ... ...dd 20.25 7.80 164 19.15 +7.6Mattel MAT .60 3.4 ...cc 22.77 12.21 4493 17.63 +14.6Mattersight MATR ... ... ...dd 3.05 1.93 12 2.68 +4.9MatthInt MATW .76 1.4 20 66.65 47.70 79 56.10 +6.3MaximIntg MXIM 1.68 2.8 25 74.94 43.43 2595 60.55 +15.8MaxwellT MXWL ... ... ...dd 6.61 4.29 229 5.58 -3.1MaysJ MAYS ... ... 22 47.00 33.55 3 39.90 +2.3MazorRbt MZOR ... ... ...dd 76.56 29.55 233 60.41 +17.1McGrathR MGRC 1.36 2.1 10 68.79 32.71 84 65.17 +38.7MedalFin MFIN .20 3.5 ...dd 5.86 2.08 49 5.69 +61.2MedalF 9 21 MFINL 2.25 8.7 ... 26.96 22.01 0 25.77 -4.0MedTrBill MTBC ... ... ...dd 5.44 1.08 121 3.31 +26.8MedTBill pf MTBCP 2.75 10.7 ... 27.80 22.21 10 25.74 +1.9MediCo MDCO ... ... ...dd 43.79 24.45 683 36.44 +33.3MediciNova MNOV ... ... ...dd 14.50 4.40 92 8.88 +37.2Medidata MDSO ... ... ...cc 85.92 59.60 538 80.00 +26.2Medigus rs MDGS ... ... ... 3.18 1.08 16 1.27 -3.8MediWound MDWD ... ... ...dd 8.25 3.56 87 7.00 +57.3Medpace n MEDP ... ... 37 44.45 26.56 1148 43.60 +20.2MeetGrp MEET ... ... ...dd 5.45 1.84 1500 4.19 +48.6MeiraGTx n MGTX ... ... ... 15.49 14.00 112 14.51 -3.3MelcoResE MLCO .32e 1.1 96 32.95 19.56 1934 29.91 +3.0Melinta rs MLNT ... ... ... 24.25 5.20 180 7.95 -49.7Mellanox MLNX ... ... ...cc 88.85 41.88 331 86.00 +32.9MelroseBn MELR .34e ... 25 20.50 17.10 0 19.81 -1.0MenloTh n MNLO ... ... ...dd 39.86 6.99 52 7.88 -72.6Menus n MRUS ... ... ... 21.94 13.23 17 19.62 +1.1MercadoL MELI .60 .2 ...cc 417.91 217.06 859 291.00 -7.5MercBank MBWM .88 2.4 18 38.08 28.92 37 36.53 +3.3MercerIntl MERC .50 3.0 14 17.00 10.45 123 16.45 +15.0MerchBcp n MBIN .24 .9 ... 29.15 16.27 132 27.87 +41.6MercSys MRCY ... ... 47 55.00 30.11 554 36.97 -28.0MeridBcp EBSB .20 1.0 26 21.85 15.85 135 19.45 -5.6MeridnBk n MRBK ... ... ... 21.37 16.56 15 18.08 -9.5MeridBio VIVO .50 3.2 26 16.45 13.35 194 15.85 +13.2MeritMed MMSI ... ... 48 55.50 34.05 238 49.40 +14.4MerrimP rs MACK ... ... 1 15.40 7.37 1267 9.67 -5.7Mersana n MRSN ... ... ... 23.96 12.45 181 16.83 +2.4MesaLabs MLAB .64 .3 ...dd 202.00 122.35 35 199.00 +60.1Mesoblast n MESO ... ... ... 8.55 4.74 82 5.84 MetaFincl CASH .52 .5 23 117.98 60.70 71 111.20 +20.0Methanx MEOH 1.32 1.9 20 72.20 39.48 403 69.55 +14.9Michaels MIK ... ... 10 27.87 17.25 4521 21.93 -9.3Microbot rs MBOT ... ... ... 2.35 .58 302 .82 -19.6Microchp MCHP 1.45f 1.4 ...cc 104.20 75.80 2663 102.08 +16.2MicronT MU ... ... 7 64.66 26.85 33205 60.05 +46.0 MicronetE MICT ... ... ...dd 1.77 .65 15 1.34 +19.6Microsoft MSFT 1.68 1.7 59 102.69 68.02 28695 100.85 +17.9MicroStr MSTR ... ... 23 196.35 122.16 73 132.72 +1.1Microvisn MVIS ... ... ...dd 3.25 1.00 2256 1.27 -22.1MidPenn MPB .60 1.7 18 37.90 25.10 5 34.55 +4.4MidConEn MCEP ... ... ...dd 2.52 .92 62 1.65 +39.8Midatech n MTP ... ... ... 2.80 .66 17 .74 -12.2Middleby MIDD ... ... 20 138.89 98.06 634 104.50 -22.6MiddledB MBCN 1.12 2.1 17 54.90 42.10 10 53.70 +11.4MdsxWatr MSEX .90 2.1 29 46.74 33.96 40 42.66 +6.9MidlStBc n MSBI .88 2.6 23 36.50 28.70 134 33.46 +3.0MidWOne MOFG .78f 2.4 18 37.94 30.56 20 33.04 -1.5MillerHer MLHR .72 2.1 17 41.85 29.25 358 35.00 -12.6Mimecast n MIME ... ... ...dd 45.15 24.63 217 43.13 +50.4tMiMedx MDXG ... ... 24 18.25 5.80 3331 5.50 -56.4Mind CTI MNDO .30e 13.4 10 2.55 2.10 75 2.24 -9.1Mindbody n MB ... ... ...dd 45.50 21.57 454 39.15 +28.6MinervaN NERV ... ... ...dd 10.15 4.80 89 8.50 +40.5Miragen rs MGEN ... ... ... 15.91 5.01 108 7.24 -30.6sMiratiTher MRTX ... ... ...dd 48.46 3.00 324 48.20 +164.1Misonix MSON ... ... ...dd 13.30 7.05 13 12.95 +37.0Mitcham MIND ... ... ...dd 4.65 2.82 28 4.16 +31.2Mitchm pfA MINDP 2.25 9.3 ... 24.60 22.34 3 24.23 +4.2MitekSys MITK ... ... 24 10.75 7.00 204 8.90 -.6MitelNet g MITL ... ... ...dd 11.31 6.99 2205 10.94 +32.9MobileMini MINI 1.00 2.1 39 48.65 27.85 289 46.90 +35.9MobileIron MOBL ... ... ...dd 6.78 3.20 976 4.55 +16.7ModMed n MMDM ... ... ... 10.24 9.65 2 9.96 +1.6ModMed wt MMDMW ... ... ... .75 .36 .44 -20.0ModMed rt MMDMR ... ... ... .55 .30 3 .41 +5.4ModMed un MMDMU ... ... ... 12.50 10.16 10.80 +2.7MolecTemp MTEM ... ... ...dd 13.25 .35 39 5.55 -44.6Moleculin n MBRX ... ... ... 3.75 .75 203 1.98 +6.5Momenta MNTA ... ... ...dd 24.90 11.85 270 23.20 +66.3Momo MOMO ... ... ... 54.24 22.49 2554 53.23 +117.4MonakGp n MKGI ... ... ... 5.07 2.00 76 3.51 -29.4MonarCas h MCRI ... ... 30 47.92 29.37 48 44.60 -.5Mondelez MDLZ .88 2.2 21 46.54 37.42 9020 40.14 -6.2MoneyGrm MGI ... ... ...dd 17.48 6.39 380 7.06 -46.4sMngDB A n MDB ... ... ... 57.35 24.62 1257 57.21 +92.8sMonPwSys MPWR 1.20f .9 92 140.20 93.69 380 137.66 +22.5Monotype TYPE .46 2.1 52 26.75 15.75 268 22.00 -8.7Monro MNRO .80f 1.4 31 64.15 39.65 245 58.85 +3.3MonroeCap MRCC 1.40 9.9 10 15.32 12.18 68 14.17 +3.1MonstrBv s MNST ... ... 39 70.21 47.61 2890 56.10 -11.4sMornstr MORN 1.00 .8 30 131.22 72.83 159 132.09 +36.2MoSys rs MOSY ... ... ...dd 2.70 .61 173 1.72 +55.0MotifBio n MTFB ... ... ... 13.75 6.84 2 8.54 -21.0MotifBi un MTFBW ... ... ... 9.94 1.50 4.40 +14.9MotorcarP MPAA ... ... 24 30.16 18.53 515 20.66 -17.3MotusGI n MOTS ... ... ...dd 7.85 3.75 17 5.92 +35.2MtnPDia g MPVE ... ... ... 4.10 2.35 11 2.50 -9.1Moxian n MOXC ... ... ... 4.00 1.74 88 2.11 -45.3MudrickC n MUDS ... ... ... 9.94 9.55 54 9.60 +.1MudrcC un MUDSU ... ... ... 10.35 9.98 1 10.15 +1.5MultiColor LABL .20 .3 19 89.70 61.45 118 70.95 -5.2MustBio n MBIO ... ... ...dd 13.35 6.78 52 7.20 -39.9MutualFst MFSF .72 1.9 19 40.50 31.05 10 37.65 -2.3MySize n MYSZ ... ... ...dd 3.58 .57 596 1.05 +62.0Mylan NV MYL ... ... 9 47.82 29.39 4823 41.67 -1.5MyndAn wt MYNDW ... ... ... 1.00 .03 .43 -8.5MyndAn n MYND ... ... ... 5.05 1.15 52 2.17 -36.2MyoKard n MYOK ... ... ...dd 62.83 12.60 530 48.55 +15.3MyriadG MYGN ... ... 19 41.57 21.85 586 38.90 +13.3N -:NBT Bcp NBTB 1.00f 2.6 19 40.47 31.28 67 38.79 +5.4tNCS Mltst n NCSM ... ... ... 26.64 13.01 165 13.18 -10.6NETgear NTGR ... ... ...cc 71.42 42.60 172 64.75 +10.2NF EngSv NFEC ... ... ... 5.29 .76 97 4.74 +388.7NI Hldg n NODK ... ... ... 18.80 15.72 15 16.56 -2.5NIC Inc EGOV .32 2.0 20 20.60 12.65 415 15.70 -5.4NICE Ltd NICE .64 .6 35 109.51 73.65 568 108.26 +17.8NII Hldg n NIHD ... ... ...dd 3.35 .22 2983 3.09 +628.8nLIGHT n LASR ... ... ... 42.79 22.14 750 37.66 +39.7NMI Hldg h NMIH ... ... 13 21.92 10.10 421 17.50 +2.9NN Inc NNBR .28 1.3 22 32.90 19.65 240 21.95 -20.5NV5 Global NVEE ... ... 25 71.90 39.40 39 65.15 +20.3sNVE Corp NVEC 4.00 3.4 44 115.49 68.50 15 116.53 +35.5NXP Semi NXPI ... ... 41 125.93 90.83 10735 111.45 -4.8Nabriva n NBRV ... ... ...dd 14.10 4.25 330 4.39 -26.6NakedBr n NAKD ... ... ... 2.33 1.11 1110 1.43 -1.4NanoDim n NNDM ... ... ... 6.37 1.21 1070 2.40 -21.8NanoString NSTG ... ... ...dd 16.92 5.87 136 14.27 +91.0NanoVib n NAOV ... ... ... 5.00 3.68 43 4.69 +.2Nanomtr NANO ... ... 31 44.17 22.08 768 40.03 +60.6NantHlth n NH ... ... ... 5.26 2.60 55 3.18 +4.3tNantKwst n NK ... ... ... 8.45 3.43 335 3.36 -25.2Napco NSSC ... ... 32 12.28 7.40 17 11.95 +36.6sNasdaq NDAQ 1.76f 1.8 24 95.71 69.45 688 95.31 +24.1Natera n NTRA ... ... ...dd 14.76 7.78 326 13.48 +49.9Nathans s NATH 1.00a 1.1 56 100.90 52.90 19 89.10 +18.0NatAmUnv NAUH .18 18.0 ... 2.77 .76 12 1.00 -29.6NatlBnksh NKSH 1.19e 2.6 23 49.30 36.75 6 46.35 +2.0NatlBevrg FIZZ 1.50e ... 41 129.82 83.78 461 102.74 +5.4NatCineM NCMI .68 8.8 ...cc 8.31 5.09 647 7.69 +12.1NatlCmce n NCOM ... ... 24 47.95 37.93 83 46.50 +15.5NatEnrSv n NESR ... ... ... 11.33 9.50 52 10.59 +6.4NatEnSv wt NESRW ... ... ... .85 .38 .80 -2.4NatGenHld NGHC .16 .6 28 28.05 16.21 204 27.36 +39.3NatGnH pfA NGHCP 1.88 7.3 ... 26.66 22.77 3 25.52 +1.0NatGnH pfB NGHCO 1.88 7.4 ... 26.62 22.02 10 25.49 +1.8NatGnH pfC NGHCN 1.88 7.3 ... 26.26 23.13 7 25.58 +2.2NatGnH 55 NGHCZ 1.91 7.5 ... 26.38 23.80 7 25.40 NatlHld wt NHLDW ... ... ... 2.60 .21 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.08 1 3.29 -.3NatInstrm NATI .92 2.1 53 53.57 38.25 388 43.29 +4.0NatResrch NRC .68f 1.9 72 41.99 26.35 13 36.55 -2.0NSecGrp NSEC .20 1.3 10 18.17 11.53 4 15.90 -2.8NatlVis n EYE ... ... ...cc 43.80 27.19 405 37.20 -8.4NatWstnLf NWLI .36 .1 11 368.00 276.00 12 311.73 -5.8NaturlAlt NAII ... ... 10 12.15 9.15 10 10.40 +1.0NatHlTr n NHTC .56f 2.4 6 29.28 14.15 100 23.07 +51.9NaturesSun NATR .40 4.5 ...dd 14.45 8.30 16 8.85 -23.4NatusMed BABY ... ... 51 43.60 28.00 275 35.40 -7.3Nav43 JSM 1.50 6.7 ... 25.00 20.21 13 22.49 -5.4Navient NAVI .64 4.7 7 16.97 11.48 3364 13.73 +3.1NavgGp s NAVG .28 .5 20 61.74 45.80 166 59.85 +22.9NebulaAc n NEBU ... ... ... 9.65 9.65 9.65 NebulaA un NEBUU ... ... ... 10.15 9.96 10.05 +.3NektarTh NKTR ... ... ...dd 111.36 17.51 4438 53.47 -10.5Nemaura n NMRD ... ... ... 6.80 2.56 12 2.79 -51.5sNeogen s NEOG ... ... 71 79.00 47.64 191 79.07 +28.2NeoGenom NEO ... ... ...cc 13.15 7.08 230 12.95 +46.2Neonode NEON ... ... ...dd 1.42 .30 112 .35 -52.9NeosTher n NEOS ... ... ...dd 13.15 6.04 585 6.70 -34.3Neovasc g NVCN ... ... ...dd 1.89 .03 13697 .03 -94.5NeptuneT g NEPT ... ... 5 3.59 .70 268 2.36 Net1UEPS UEPS ... ... 8 13.20 8.05 208 9.27 -22.0NetElem rs NETE ... ... ... 33.51 2.56 83 7.77 -30.2NetApp NTAP 1.60f 2.1 29 76.68 37.43 2943 76.11 +37.6NetEase NTES 2.16e .8 9 377.64 222.32 1070 255.21 -26.0sNetix s NFLX ... ... ...cc 369.83 144.25 18185 379.93 +97.9Netlist h NLST ... ... ...dd 1.35 .14 991 .21 -31.8NtScout NTCT ... ... 26 37.75 23.15 1374 29.15 -4.3NetSolTch NTWK ... ... 33 6.60 3.09 13 5.95 +26.4Neuralst rs CUR ... ... ... 6.60 .88 32 1.68 -2.6NeuM wt rs NUROW ... ... ... .21 .02 .06 +57.9NeurMx rs NURO ... ... ... 4.40 1.20 122 1.25 -27.7Neurcrine NBIX ... ... ...dd 102.83 41.76 671 99.51 +28.3Neurotrpe n NTRP ... ... ... 11.19 3.40 36 10.16 +44.3NewAgeB n NBEV ... ... ... 6.93 1.62 124 1.70 -21.7NewLink NLNK ... ... ...dd 19.30 3.75 545 5.27 -35.0NYMtgTr NYMT .80 13.1 9 6.69 5.35 877 6.11 -1.0NYMtT pfB NYMTP 1.94 8.2 ... 26.00 18.66 7 23.79 -6.0NYMtT pfC NYMTO 1.97 8.1 ... 25.56 22.97 3 24.20 -1.2NYMtgT pfD NYMTN 2.00 8.4 ... 25.27 22.53 13 23.75 -3.8NewatrTc n NEWA ... ... ... 28.20 7.60 121 15.06 +60.4NewmrkGp NMRK ... ... ... 14.81 13.12 212 14.21 -1.1NewsCpA NWSA .20 1.3 ...dd 17.29 12.84 2300 15.85 -2.2NewsCpB NWS .20 1.2 ... 17.70 13.10 903 16.10 -3.0NewtekBsn NEWT 1.72e 8.6 ... 20.76 15.68 108 19.95 +7.9Newtek 22 NEWTZ 1.88 7.2 ... 27.50 25.47 0 25.96 -2.1Newtek23 n NEWTI 1.56 6.1 ... 25.99 25.00 2 25.60 +2.0Nexeo Sol NXEO ... ... ... 11.14 6.74 68 9.47 +4.1Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8Nexeo un NXEOU ... ... ... 13.00 6.12 9.69 +.7NexstarM NXST 1.50 2.0 7 82.95 56.65 769 73.35 -6.2NextDec n NEXT ... ... ... 20.00 3.95 89 6.10 -26.7NichFncl h NICK ... ... 21 9.49 7.59 5 8.73 -.8NicoletBc n NCBS ... ... 16 61.98 51.21 12 56.41 +3.1NightstTh n NITE ... ... ... 24.94 10.01 14 14.06 +7.2sNoodles NDLS ... ... ...dd 9.95 3.35 334 9.50 +81.0Nordson NDSN 1.20 .9 22 151.84 107.16 172 129.07 -11.8NorSys NSYS ... ... 82 6.24 2.77 2 3.26 -15.5NorestB NBN .04 .2 19 29.95 18.55 14 22.20 -4.1NthnTech NTIC .40 1.3 34 33.38 14.95 28 32.00 +29.3NorTrst NTRS 1.68 1.6 20 110.81 85.69 1291 106.29 +6.4NthnTr pfC NTRSP 1.46 5.4 ... 27.93 25.00 21 27.22 +3.7NorthdBc NFBK .40 2.5 22 18.39 15.14 120 16.32 -4.4Nthrim NRIM .96f 2.5 16 40.90 26.31 19 38.95 +15.1NwstBcsh NWBI .68 3.9 19 17.99 15.06 519 17.56 +5.0NwstPipe NWPX ... ... ...dd 22.00 14.50 27 21.42 +11.9NorwdFn s NWFL .88 2.7 25 35.72 24.50 9 32.13 -2.6NovaLfstyl NVFY ... ... ...dd 3.10 1.06 71 1.77 -26.3NovaMeas NVMI ... ... 17 32.00 20.55 188 30.07 +16.1Novan n NOVN ... ... ... 7.33 2.65 28 2.99 -29.1Novanta NOVT ... ... ... 68.00 33.45 287 66.70 +33.4Novavax NVAX ... ... ...dd 2.75 .91 4211 1.61 +29.8Novelion rs NVLN ... ... ...dd 10.68 3.08 35 4.28 +37.2sNovoCure n NVCR ... ... ...dd 32.00 14.50 574 31.95 +58.2NovumeS n NVMM ... ... ... 4.75 1.52 6 1.86 -58.9NovusTher rs NVUS ... ... ...dd 8.61 3.12 41 6.18 +52.2NuCana n NCNA ... ... ...cc 32.00 9.32 17 27.73 +174.2NuVasive NUVA ... ... 35 81.68 44.62 711 53.46 -8.6NuanceCm NUAN ... ... ...dd 19.07 12.18 4021 14.15 -13.5sNutanix n NTNX ... ... ... 61.45 16.85 6953 63.50 +80.0NutriSyst NTRI 1.00 2.8 21 67.95 26.06 397 36.05 -31.5sNuvectra NVTR ... ... ... 21.79 7.60 171 21.68 +179.4NvNq100Dy QQQX 1.48 5.3 ...q 28.19 19.58 136 28.00 +15.7Nvidia NVDA .60 .2 49 266.59 138.58 8341 262.40 +35.6NxStageMd NXTM ... ... ...dd 29.93 22.33 610 28.16 +16.2Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 1.01 289 1.69 -51.7NymoxPh NYMX ... ... ...dd 4.69 3.00 69 3.44 +4.2O -:O2Micro OIIM ... ... ... 2.09 1.30 20 1.74 +4.3OFS Cap OFS 1.36a 11.4 10 14.34 10.41 26 11.97 +.6OFS C25 n OFSSL 1.59 6.4 ... 25.38 24.01 1 24.68 -.9OHA Inv OHAI .08 5.3 38 1.68 .85 0 1.51 +30.9OP Bancp n OPBK ... ... ... 13.08 11.54 78 12.49 +.3OReillyAu ORLY ... ... 19 287.66 169.43 540 281.65 +17.1OSI Sys OSIS ... ... 67 96.64 50.50 133 75.36 +17.1OakVlyBcp OVLY .26e 1.2 20 23.89 13.66 7 22.45 +14.9OaktrSpL OCSL .38 7.9 ...dd 5.91 3.90 588 4.80 -1.8OaktrSp28 OCSLL 1.53 6.2 ... 25.77 24.01 3 24.72 -1.9OaktStInco OCSI .56e 6.6 11 9.09 7.03 44 8.43 +.4OasmiaPh n OASM .02p ... ... 3.17 .80 10 1.31 +48.3ObalonT n OBLN ... ... ...dd 11.95 2.09 132 2.36 -64.3ObsEva n OBSV ... ... ... 15.81 5.00 49 14.02 +43.6OceanBio OBCI .05e ... ... 5.71 3.26 4 3.65 -15.9OceanPw rs OPTT ... ... ...dd 2.54 1.02 228 1.10 vjOceanR rs ORIG ... ... ... 138.84 20.22 321 28.41 +6.0OceanFst OCFC .60 2.0 18 30.89 24.02 309 30.25 +15.2Oclaro OCLR ... ... 14 10.49 5.61 1413 9.06 +34.4OconeeFed OFED .40 1.4 31 30.49 25.55 2 28.45 -.9OcularTher OCUL ... ... ...dd 11.64 3.30 669 8.10 +82.0OdonateT n ODT ... ... ... 32.00 15.15 30 26.83 +7.3OdysMr rsh OMEX ... ... ...dd 13.75 3.01 15 8.99 +138.5OfficeDpt ODP .10 3.4 7 6.26 2.00 10115 2.91 -17.8OhioValB OVBC .84 1.6 32 55.03 29.05 32 50.95 +26.1OhrPhar h OHRP ... ... ...dd 2.18 .18 5270 .26 -86.0Okta n OKTA ... ... ...dd 61.00 21.52 3436 52.59 +105.3OldDomFrt ODFL .52 .3 39 164.10 90.62 595 161.95 +23.1OldLnBc OLBK .40f 1.2 21 35.25 26.01 73 34.24 +16.3 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 12 www.sunnewspapers.net The Sun/Thursday, June 14, 2018

PAGE 47

OldNBcp ONB .52 2.8 25 19.00 15.38 588 18.50 +6.0OldPoint OPOF .44 1.6 21 34.82 24.07 12 27.25 -8.4OldSecBc OSBC .04 .3 15 15.55 10.75 66 15.15 +11.0OlScCTrI pf OSBCP .78 7.5 ... 10.70 10.31 9 10.46 +.3Ollies n OLLI ... ... 35 77.50 38.45 784 74.90 +40.7OlympStl ZEUS .08 .3 14 25.84 16.43 100 22.93 +6.7OmegaFlex OFLX .96f 1.4 43 76.63 53.50 10 68.36 -4.3Omeros OMER ... ... ...dd 27.09 8.36 593 19.40 -.2Omnicell OMCL ... ... ...cc 55.40 39.75 316 50.65 +4.4OnSmcnd ON ... ... 13 27.10 13.65 6352 25.30 +20.8OnTrack OTIV ... ... ... 2.94 .93 99 1.20 -11.8OncoMed OMED ... ... ...dd 5.56 1.74 67 2.66 -35.1Oncobiolog ONS ... ... ... 2.30 .78 1433 .92 -29.2Oncobi wtA ONSIW ... ... ... .30 .02 .03 -3.2OncolBio n ONCY ... ... ... 7.40 5.80 58 6.34 +1.3Onconov wt ONTXW ... ... ... .85 .35 .80 +45.5Onconva rs ONTX ... ... ...dd 2.83 .33 2761 .52 -65.4OncoSec rs ONCS ... ... ...dd 2.95 .88 259 1.47 -9.5OneGpHosp STKS ... ... ...dd 3.10 1.32 37 2.54 +6.3OneHorz rs OHGI ... ... ...dd 3.38 .49 174 .53 -62.1180 DgrCap TURN ... ... ... 2.45 1.45 39 2.29 +16.2OneStopS n OSS ... ... ...dd 6.25 4.10 4 4.50 -7.81800Flowrs FLWS ... ... 22 13.33 7.80 145 12.85 +20.1OneSpan OSPN ... ... ...cc 23.35 11.05 168 20.85 +50.0OpenText s OTEX .61f 1.7 32 40.31 30.88 470 36.32 +1.8OpesAcq 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 1.62 471 2.30 -50.8Ophthotech OPHT ... ... 1 4.50 2.25 313 3.07 -1.6OpiantPh n OPNT ... ... ... 51.90 15.04 21 15.56 -32.3OpkoHlth OPK ... ... ...dd 7.25 2.66 5203 4.45 -9.2OptiNose n OPTN ... ... ...dd 25.74 15.01 225 22.46 +18.8Optibase OBAS ... ... ...dd 10.00 6.40 1 8.85 +11.2OptCable OCC .08 2.4 ...dd 4.10 2.13 43 3.30 +37.1OptimB rs OPHC ... ... ...dd 13.96 1.85 15 5.25 +11.6OpusBank OPB .59e 2.0 18 30.95 21.06 141 29.05 +6.4OramedPh ORMP ... ... ... 11.34 6.15 20 7.20 -20.0OraSure OSUR ... ... 34 23.01 12.86 332 17.50 -7.2Orbcomm ORBC ... ... ...dd 11.99 8.50 421 9.91 -2.7Orbotch ORBK ... ... 22 65.75 32.25 324 64.32 +28.0Organovo ONVO ... ... ...dd 2.78 .91 932 1.46 +9.0Orgenesis n ORGS ... ... ... 16.80 8.22 36 9.30 -32.9OriginAg SEED ... ... ...dd 1.96 .64 125 .75 -11.9OrigBcp n OBNK .13 .3 ... 41.69 36.12 136 40.32 +7.5OrigoAc un CNLMU ... ... ... 11.95 10.76 11.01 OrionEngy OESX ... ... ...dd 1.40 .70 47 .93 +5.7Oritani ORIT 1.13e 6.8 12 17.75 15.00 180 16.50 +.6OrrstownF ORRF .52f 2.0 20 26.95 20.40 10 25.85 +2.4OrthoPed n KIDS ... ... ... 29.19 14.00 102 25.48 +32.8Orthox OFIX ... ... 77 61.86 42.68 200 58.12 +6.3OspyEn A n OSPR ... ... ...cc 10.20 9.47 2 10.13 +5.5OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9OspreyE un OSPRU ... ... ... 11.11 9.26 11.03 +10.8OssenInn rs OSN ... ... 17 8.90 1.50 4 2.79 -3.1Otelco OTEL ... ... 9 17.75 6.95 2 14.55 +9.0Otonomy OTIC ... ... ...dd 21.15 2.80 150 4.30 -22.5OttawaBc n OTTW .20f 1.4 93 14.99 13.59 2 13.90 -3.7OtterTail OTTR 1.34 2.9 23 48.65 38.75 96 45.60 +2.6OvaScience OVAS ... ... ...dd 1.96 .71 100 .92 -34.0Overstk OSTK ... ... ...dd 89.80 14.30 1300 38.20 -40.2Ovid Th n OVID ... ... ...dd 14.80 5.28 51 8.15 -17.4Oxbridge OXBR .48 24.6 4 6.00 1.00 15 1.95 -9.3Oxbrdge wt OXBRW ... ... ... .60 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 19.51 10.00 61 13.67 -2.1OxfordLn OXLC 1.62 15.3 ... 11.74 9.11 170 10.58 +5.3Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 2 25.35 -.2OxfrLn24 pf OXLCM 1.69 6.6 ... 25.93 24.86 0 25.50 +1.2OxfSqCap OXSQ .80 11.4 6 7.42 5.15 328 7.03 +22.5OxfSqC24 n OXSQL 1.63 6.4 ... 26.99 25.14 25.45 -1.5P-Q:P&F Inds PFIN .20 2.4 ... 8.88 5.60 5 8.39 +.1PAM PTSI ... ... 38 43.20 16.34 11 42.01 +22.0PB Bncp PBBI .24f 2.2 ...cc 11.10 10.00 23 10.75 PC Cnnctn CNXN .34e ... 16 32.00 22.66 45 31.56 +20.4PC-Tel PCTI .22 3.4 ... 7.85 5.65 28 6.46 -12.3PCM Inc PCMI ... ... ...cc 20.50 6.90 85 14.70 +48.5PCSB Fn n PCSB .03p ... 86 22.34 16.50 44 19.78 +3.8PDC Engy PDCE ... ... ...dd 66.20 36.74 873 60.45 +17.3PDF Sol PDFS ... ... 39 20.10 9.62 696 13.31 -15.2PDL Bio PDLI .20 7.4 4 3.55 2.15 2426 2.70 -1.5PDL Cmt n PDLB ... ... ... 16.95 14.46 25 15.60 +2.8PHI vtg PHII ... ... ...dd 13.95 9.35 3 11.44 -2.2PHI nv PHIIK .20 1.8 ...dd 13.39 9.26 24 11.39 -1.6PICO Hld s PICO 5.00e ... ...dd 14.57 10.60 95 10.95 -14.5PLX Phr rs PLXP ... ... ... 9.41 3.20 24 4.21 -39.0PRA Grp PRAA ... ... 60 41.20 25.72 274 40.75 +22.7PRA Hlth PRAH ... ... 58 95.90 69.57 715 93.05 +2.2PRGX Glbl PRGX ... ... ...dd 10.30 5.40 64 9.25 +30.3PTC Inc PTC ... ... ...cc 95.88 52.20 928 94.47 +55.5PTC Thera PTCT ... ... ...dd 38.52 14.56 549 37.79 +126.6PacWstBc PACW 2.40f 4.4 17 55.86 43.08 634 54.60 +8.3Paccar PCAR 1.12f 1.7 12 79.69 60.36 1229 64.01 -9.9PacBiosci PACB ... ... ...dd 5.70 2.02 1234 3.29 +24.6PacEthanol PEIX ... ... ...dd 7.50 2.75 1026 2.90 -36.3PacMerc PMBC ... ... 22 10.00 7.60 40 9.85 +12.6PacPreBc PPBI .15p ... 27 46.05 32.05 389 41.15 +2.9PaciraPhm PCRX ... ... ...dd 51.10 26.95 634 38.35 -16.0PainThr rs PTIE ... ... ...dd 12.80 3.10 26 10.29 +157.3PanASlv PAAS .14 .8 23 19.56 13.99 989 18.06 +16.1PangaeaL PANL ... ... 2 8.40 2.13 2 3.19 -13.3PapaJohns PZZA .90 1.7 21 81.09 50.31 672 51.56 -8.1PapaMurph FRSH ... ... 14 6.50 3.50 6 5.56 +3.3ParatekPh PRTK ... ... ...dd 29.00 9.85 286 10.55 -41.1ParkCity PCYG ... ... 36 15.00 6.90 128 7.10 -25.7ParkOh PKOH .50 1.3 17 47.90 34.95 18 39.45 -14.1sParkeBcp PKBK .48b 2.1 16 22.85 16.25 18 22.95 +22.8ParkrVs rs PRKR ... ... ...dd 2.67 .60 130 .62 -41.5PrtnrCm PTNR ... ... 16 6.60 3.70 11 3.70 -39.9PathfdBcp PBHC .24f 1.5 23 16.64 14.60 0 15.88 +3.1PatrkInd s PATK ... ... 20 72.35 45.30 204 60.25 -13.2PatrNBc rs PNBK .04 .2 24 21.15 15.30 0 19.85 +11.2PatriotTr n PATI ... ... 14 23.80 16.72 9 21.86 +25.8PatternEn PEGI 1.69f 9.0 14 26.56 16.58 851 18.78 -12.6Patterson PDCO 1.04 4.7 12 48.30 20.57 1319 22.30 -38.3PattUTI PTEN .16f .8 ...dd 25.03 14.83 4967 18.95 -17.6Pavmed n PAVM ... ... ...dd 9.31 .87 1694 1.00 -56.2Pavmed wt PAVMW ... ... ... 2.88 .35 .42 -32.3Paychex PAYX 2.24f 3.2 28 73.10 54.20 2009 69.50 +2.1sPaylocity PCTY ... ... ...cc 62.21 41.15 395 62.42 +32.4PayData rs PYDS ... ... ...dd 4.10 1.17 39 1.63 -35.6PayPal n PYPL ... ... 54 86.32 50.83 7101 85.27 +15.8pdvWirelss PDVW ... ... ...dd 39.75 22.00 56 25.10 -21.8PeakRsts SKIS .28 5.6 ...dd 5.78 4.00 24 5.00 -7.4PeapkGl PGC .20 .6 19 38.00 29.21 102 34.55 -1.3Pegasyst PEGA .12 .2 ...cc 67.95 45.40 467 61.90 +31.3PnnNtGm PENN ... ... 33 36.29 19.98 1079 31.82 +1.6PennVa n PVAC ... ... ... 81.60 31.00 455 79.29 +102.7PennantPk PNNT .72 10.0 8 7.84 6.29 190 7.23 +4.6PenPkFR PFLT 1.14 8.1 12 14.65 12.00 125 14.03 +2.3PennsWd PWOD 1.88 4.2 18 50.00 39.59 5 44.58 -4.3PensarAc n WRLS ... ... ... 10.17 7.75 278 9.85 +1.9PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .30 .46 -8.6PensarA un WRLSU ... ... ... 11.48 10.02 10.55 +2.2PeopUtdF PBCT .70f 3.7 18 20.26 15.97 1912 18.94 +1.3PeopUtd pf PBCTP 1.41 5.5 ... 29.36 25.00 13 25.54 -9.8PeBcOH PEBO 1.12f 2.9 17 38.89 29.55 53 38.06 +16.7PeopBNC PEBK .52 1.6 17 36.12 25.69 2 32.33 +5.3PeopFSvc PFIS 1.32f 2.7 18 51.56 39.00 5 49.36 +6.0PeopUtah n PUB .40f 1.1 33 38.10 24.63 40 36.80 +21.5PepsiCo PEP 3.71f 3.5 21 122.51 95.94 7441 105.27 -12.2Percptr PRCP .15 1.5 30 10.81 6.80 15 10.05 +3.6Percient PRFT ... ... 52 27.36 16.70 80 26.89 +41.0Performnt PFMT ... ... ...dd 3.52 1.52 27 2.16 +30.9PerionNwk PERI ... ... ... 2.06 .71 627 1.32 +28.2PermaFix PESI ... ... ... 5.15 3.25 3 4.50 +23.3sPermaPip PPIH ... ... ...dd 9.90 7.50 15 10.00 +11.1PernixT rs PTX ... ... ...dd 5.18 2.00 55 2.40 PerryEllis PERY ... ... 8 28.54 16.35 55 27.68 +10.5PershGld rs PGLC ... ... ... 3.31 1.80 27 1.82 -24.2PetIQ n PETQ ... ... ... 28.23 17.03 457 21.90 +.3PetMed PETS 1.00 2.3 27 57.80 31.81 491 42.95 -5.6PFSweb PFSW ... ... ...dd 11.86 5.90 63 10.77 +45.0PhibroAH PAHC .40 .9 33 48.40 32.05 177 46.50 +38.8PhotrIn PLAB ... ... 1 10.60 7.20 470 8.45 -.9PiedmLithn PLLL ... ... ... 17.98 12.75 7 14.00 +9.8PierisPhm PIRS ... ... ... 9.75 4.11 423 5.65 -25.2PilgrimsP PPC ... ... 9 38.39 19.25 1773 20.70 -33.4PingtanM PME .04 1.2 20 4.50 1.99 99 3.22 +5.6PinnclEnt PNK ... ... ... 34.63 18.30 350 32.99 +.8PinnaclFn PNFP .56 .9 21 70.30 58.40 499 65.35 -1.4PioneerPw PPSI ... ... 26 7.95 4.75 3 5.20 -31.7Pixelwrks PXLW ... ... ...dd 7.05 3.50 123 4.16 -34.3PlatEag n EAGL ... ... ... 11.82 9.60 9.73 -.2PlatEag un EAGLU ... ... ... 11.00 8.00 1 10.07 +.6PlayaHot n PLYA ... ... ...dd 12.27 9.41 91 10.68 -1.0Plexus PLXS ... ... 22 66.78 49.20 146 60.52 -.3PlugPowr h PLUG ... ... ...dd 3.21 1.53 2615 2.01 -14.8PlumasBc PLBC .36f 1.3 15 29.45 19.10 4 28.00 +20.7Plurlsght n PS ... ... ... 29.00 19.25 564 26.41 +32.0PluristemT PSTI ... ... ...dd 2.12 1.06 821 1.33 -3.6PoageBksh PBSK .24 1.2 23 21.00 17.20 19.95 -5.0PointrTel h PNTR ... ... 18 19.65 9.95 8 13.35 -28.2sPointsInt g PCOM ... ... 44 15.07 7.70 147 14.51 +41.0PolarPwr n POLA ... ... ... 6.85 4.01 15 6.36 +26.9Polarity rs COOL ... ... ... 33.22 15.21 1285 27.16 +17.0Pool Corp POOL 1.80f 1.2 31 151.47 97.25 169 149.28 +15.1PopeRes POPE 2.80 3.9 26 79.50 66.60 2 72.50 +4.0Popular BPOP 1.00 2.1 24 48.18 32.04 702 46.89 +32.1Popular pf BPOPN 1.68 6.7 ... 25.52 22.61 3 24.96 +2.8PopCpII pf BPOPM 1.53 6.6 ... 24.20 17.66 1 23.25 +2.9PorterBc rs PBIB ... ... ...dd 15.55 9.76 1 14.29 -.2PortolaPh PTLA ... ... ...dd 67.10 30.10 1943 41.22 -15.3Potbelly PBPB ... ... ...dd 13.75 10.60 258 12.95 +5.3PotltchDel PCH 1.60 3.1 28 56.35 43.85 817 51.15 +2.5PowellInds POWL 1.04 2.9 ...dd 38.17 22.80 42 35.74 +24.7PwrInteg POWI .64f .8 39 86.60 60.55 286 78.90 +7.3PS 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 6 1.94 -37.9Precipio n PRPO ... ... ... 28.16 .36 1424 .49 -59.6PrecTh rs AIPT ... ... ...dd 2.50 .81 157 1.20 +18.8PfdBkLA PFBC .88 1.3 18 67.88 48.89 51 65.32 +11.1PrefrmdLn PLPC .80 1.0 35 85.63 44.80 14 76.81 +8.1PremFin s PFBI ... ... 12 26.05 16.78 40 19.22 -4.3Premier PINC ... ... ...dd 36.50 27.16 461 35.50 +21.6Presbia n LENS ... ... ... 7.14 1.86 10 2.17 -42.6Presidio n PSDO ... ... ... 19.74 11.97 139 13.85 -27.8PriceTR TROW 2.80 2.2 22 127.43 72.09 808 125.32 +19.4 PrSmrt PSMT .70 .8 36 93.55 77.50 94 88.25 +2.5PrmEgy PNRG ... ... ...dd 70.30 42.70 68.60 +33.2PrimoWtr PRMW ... ... 85 17.89 10.47 497 16.95 +34.8Primoris PRIM .24 .9 21 30.00 23.61 257 27.98 +2.9PrinPrice PSET .16e ... ... 34.46 29.10 3 34.15 +6.1PrinShHld PY .33e ... ... 34.81 28.54 7 33.53 +2.8sPrinHlIn ef BTEC ... ... ... 35.76 26.72 1 35.79 +13.8PrinMill ef GENY .06e ... ... 38.56 28.59 4 38.49 +10.8Prin US SC PSC ... ... ... 34.15 27.61 400 34.15 +7.7PrinIntM n PXUS ... ... ... 106.29 99.98 101.68 +.3PrinFncl PFG 2.08f 3.7 12 75.59 54.89 1319 56.57 -19.8ProDex PDEX ... ... 17 8.00 5.13 5 6.30 -7.4ProPhaseL PRPH 1.00e ... ...dd 5.29 1.51 14 3.09 +78.7ProQRTher PRQR ... ... ...dd 7.20 2.75 13 6.50 +101.6PrUltBio s BIB ... ... ...q 69.62 47.08 153 57.88 +3.2PrUltPQ s TQQQ ... ... ...q 63.51 31.34 8963 61.50 +33.0ProDvrs h rs IPDN ... ... ... 8.85 2.45 44 3.79 -7.3ProrEng PFIE ... ... 2 5.30 1.19 476 4.62 +140.6PrognicsPh PGNX ... ... ...dd 9.12 4.60 1114 8.99 +51.1ProgrsSoft PRGS .56 1.4 35 53.60 28.63 345 39.19 -7.9Proofpoint PFPT ... ... ...dd 130.27 82.61 448 125.13 +40.9tPShtQQQ rs SQQQ ... ... ...q 33.45 13.48 22147 13.54 -37.1ProS Ris n EQRR ... ... ... 51.48 38.13 1 51.03 +9.3PrUlNBio rs UBIO ... ... ... 46.35 25.80 95 33.98 +1.0ProUShBio BIS ... ... ...q 27.96 17.52 29 19.38 -12.1ProspctCap PSEC .72 10.4 8 8.37 5.51 997 6.89 +2.2ProtagTh n PTGX ... ... ...dd 23.97 5.50 217 6.80 -67.3ProteonTh PRTO ... ... ...dd 2.90 1.20 69 2.70 +42.1Proteos n PTI ... ... ... 8.61 1.41 731 2.81 -51.8Prothena PRTA ... ... ...dd 70.00 10.43 388 14.33 -61.8ProvidSv PRSC ... ... 20 79.38 45.91 59 76.45 +28.8ProvidBc n PVBC ... ... ... 27.38 19.75 3 24.60 -7.0ProvFnH PROV .56 3.1 19 20.35 17.62 18 18.30 -.5PrudntlBcp PBIP .20 1.1 94 18.96 15.81 35 18.78 +6.7PsychmCp PMD .72f 3.6 19 27.99 15.99 3 19.95 -3.0Pulmatrix PULM ... ... ...dd 2.73 .42 5100 .59 -58.3PulseBio n PLSE ... ... ...dd 39.50 9.81 49 17.14 -27.4PumaBiotc PBYI ... ... ...dd 136.90 47.00 1309 50.55 -48.9PureAcq n PACQ ... ... ... 9.75 9.60 2613 9.61 -.8PureAcq un PACQU ... ... ... 10.35 10.08 6 10.25 +1.3PureCycle PCYO ... ... ...dd 9.90 6.55 19 9.65 +15.6PurplInv n PRPL ... ... ...dd 13.90 6.33 32 7.89 -21.5PurpIn wt PRPLW ... ... ... 1.28 .13 .94 -13.0PyxisTnkr PXS ... ... 39 12.22 .95 26 1.17 -63.7QAD Inc B QADB .24 .6 ...dd 43.91 21.58 4 40.90 +32.7QAD A QADA .29 .5 ...dd 55.00 30.20 81 53.65 +38.1QCR Hld QCRH .24 .5 19 50.00 39.85 28 47.75 +11.4QIWI plc QIWI .84e 5.0 16 26.55 13.67 276 16.87 -2.7Qorvo QRVO ... ... 96 86.84 62.68 1177 80.40 +20.7Qualcom QCOM 2.48f 4.2 ...dd 69.28 48.56 9675 59.22 -7.5sQualitySys QSII .70 3.9 29 17.97 12.24 391 18.05 +32.9Qualstar rs QBAK ... ... ... 13.50 4.96 7 8.99 +7.0sQualys QLYS ... ... 87 88.90 39.25 478 89.10 +50.1Quantenn n QTNA ... ... ... 21.21 9.60 439 17.17 +40.7Quanterx n QTRX ... ... ...dd 24.81 15.30 117 16.53 -23.0Quartrhill g QTRH .05 ... 3 2.12 1.20 73 1.25 -32.1QuestRes rs QRHC ... ... ...dd 2.91 1.03 43 1.89 -17.8QuickLog h QUIK ... ... ...dd 2.22 1.05 222 1.15 -33.9sQuidel QDEL ... ... ...cc 66.39 24.41 379 65.51 +51.1QuinStreet QNST ... ... ...cc 14.65 3.36 417 13.61 +62.4Qumu Cp QUMU ... ... ...dd 3.28 1.42 25 2.20 -7.2Quotinet QTNT ... ... ... 7.70 2.78 573 6.68 +34.9QuratRet A QRTEA ... ... 19 29.11 20.15 3610 21.34 -12.6QuratRet B QRTEB ... ... 23 28.90 20.32 1 22.78 -7.2R -:R1 RCM n RCM ... ... ... 9.27 3.05 1024 8.92 +102.3sRBB Bcp n RBB .36f 1.1 ... 32.74 21.26 61 32.44 +18.5RBC Bear ROLL ... ... 43 139.95 98.55 72 130.38 +3.1RCI Hosp RICK .12 .4 12 33.78 20.80 33 31.51 +12.6RCM RCMT 1.00e ... 24 7.50 4.63 5 5.01 -19.8RF Inds RFIL .08 1.0 18 8.95 1.60 253 7.85 +190.7RGC Res s RGCO .62 2.2 32 31.99 22.16 13 27.91 +3.1RLJ Ent rs RLJE ... ... ... 5.24 2.54 0 4.62 +25.6RMG Net rs RMGN ... ... ...dd 3.00 .75 11 1.23 +50.0RMR Gp h RMR 1.00 1.3 45 83.20 42.36 41 77.35 +30.4RMR RE RIF 1.32 6.9 ...q 19.10 -3.3RPX Corp RPXC .20 1.9 5 14.99 9.74 540 10.48 -22.0RTI Surg RTIX ... ... ...dd 6.00 3.85 116 4.70 +14.6RXI P wt rs RXIIW ... ... ... 2.40 .22 .83 -36.2RXI Phm rs RXII ... ... ... 7.70 1.90 47 2.33 -58.1RaPhrm n RARX ... ... ...dd 23.59 4.78 165 8.44 -.7RadNet RDNT ... ... 86 14.85 7.03 960 13.70 +35.6RadaElc rs RADA ... ... ...dd 3.86 1.57 215 2.82 -8.4Radcom RDCM ... ... 57 22.45 17.00 81 21.20 +6.8RadiSys RSYS ... ... ...dd 4.00 .53 188 .77 -23.4RadiusHlth RDUS ... ... ...dd 49.16 24.66 897 30.75 -3.2sRadware RDWR ... ... ...dd 24.35 15.82 359 24.59 +26.8RamacoRs n METC ... ... ... 9.35 3.81 82 8.13 +18.2Rambus RMBS ... ... ...dd 15.50 11.30 1291 13.48 -5.2RandCap RAND ... ... 3 3.50 2.40 2.45 -18.8Randgold GOLD 2.00f 2.5 32 108.29 76.01 474 78.60 -20.5RandBcp n RNDB ... ... ... 16.49 13.36 27 16.20 +5.5Rapid7 n RPD ... ... ...dd 33.70 14.75 297 33.37 +78.8RaveRest RAVE ... ... ...dd 2.33 1.09 11 1.13 -22.8RavenInds RAVN .52 1.3 1 42.40 26.70 129 38.55 +12.2ReShape rs RSLS ... ... ... 79.20 3.21 228 3.36 -84.9ReadIntlA RDI ... ... 12 17.50 14.37 28 16.04 -4.0ReadgIntB RDIB ... ... 19 27.66 18.00 6 25.90 +12.6RealGSol rs RGSE ... ... ...dd 3.25 .60 206 1.12 -24.3RealNetwk RNWK ... ... ...dd 5.00 2.63 30 3.61 +5.6Rl NxtEc n BLCN ... ... ... 25.05 21.69 26 23.75 -2.1RealPage RP ... ... 77 61.95 33.85 631 59.35 +34.0ReataPh n RETA ... ... ...dd 40.88 19.31 275 39.48 +39.4ReconTech RCON ... ... ...dd 5.36 .64 272 1.32 +1.5RecroPhm REPH ... ... ... 13.05 5.00 323 5.35 -42.2RedRobin RRGB ... ... 30 70.10 45.70 297 52.95 -6.1RedRkRs n RRR .40 1.2 ... 35.77 21.41 576 34.05 +.9RedViolt n RDVT ... ... ...dd 46.40 4.35 87 8.17 -82.4Redn n RDFN ... ... ... 33.49 19.18 904 23.90 -23.7RedhillBio RDHL ... ... ... 11.25 4.30 77 7.78 +51.4Regenrn REGN ... ... 24 543.55 281.89 458 308.28 -18.0sRegnxBio n RGNX ... ... 41 59.15 17.60 571 57.00 +71.4RegulusTh RGLS ... ... ...dd 1.52 .61 86 .69 -33.7Reis Inc REIS .76 3.7 ...dd 22.45 15.95 40 20.80 +.7sReliantBcp RBNC .32f 1.2 27 27.49 21.82 32 27.59 +7.6Reliv In rs RELV ... ... ...dd 13.77 3.72 0 4.75 -.4RemarkHld MARK ... ... ...dd 15.10 1.93 532 5.94 -39.0Renasant RNST .80f 1.7 20 49.78 37.68 186 47.63 +16.5RenewEn REGI ... ... 5 18.35 9.50 786 16.95 +43.6RenminTi rs ABAC ... ... ... 4.76 1.90 11 2.35 -20.3RentACt RCII .32 2.6 21 13.89 7.22 5049 12.38 +11.5Replgn RGEN ... ... 64 46.81 29.56 288 44.47 +22.6RepBncp RBCAA .97 2.1 18 47.98 33.17 23 45.11 +18.6RepFBcp FRBK ... ... 59 9.90 8.00 135 8.25 -2.4resTORbi n TORC ... ... ...dd 21.10 7.55 129 10.54 -37.6RschFrnt REFR ... ... ...dd 1.50 .80 11 .88 -15.1Resonant RESN ... ... ... 8.55 3.17 349 5.48 -26.6sResConn RECN .48 2.7 28 17.90 12.05 147 17.95 +16.2RestorRob n HAIR ... ... ...dd 11.95 2.81 126 2.89 -37.2RetailOpp ROIC .78 4.2 54 20.90 16.18 1114 18.51 -7.2RetoEco n RETO ... ... ... 12.75 4.29 19 5.00 -29.1Retrophin RTRX ... ... ...dd 29.78 17.03 184 27.89 +32.4RevanceTh RVNC ... ... ...dd 37.45 22.05 287 31.55 -11.7RevenHo n RVEN ... ... ... 6.75 2.32 2 3.98 -14.1RevolutL rs RVLT ... ... ... 8.10 2.95 72 4.39 +33.4ReWalkRob RWLK ... ... ...dd 3.20 1.05 604 1.10 RhythmP n RYTM ... ... ...cc 34.99 16.80 148 32.91 +13.2RibbnCm n RBBN ... ... ...dd 8.36 4.97 210 6.65 -14.0RiceBr wt RIBTW ... ... ... .42 .05 .17 +69.0RiceBran RIBT ... ... ...dd 1.70 .86 122 1.63 +10.1RichrdElec RELL .24 2.5 ... 9.75 5.31 12 9.51 +41.1RigelPh RIGL ... ... ...dd 4.71 2.14 4401 3.29 -15.2RigNet RNET ... ... ...dd 19.50 11.50 35 12.60 -15.7RiminiSt n RMNI ... ... ... 10.40 .25 26 6.11 -22.8RiotBlck RIOT 1.00p ... ... 46.20 3.08 233 7.26 -74.4RiseEdCy n REDU ... ... 23 18.60 9.50 393 14.00 -5.3RittrPh rs RTTR ... ... ... 7.98 1.83 124 2.95 -10.3RivrvwBcp RVSB .12 1.4 18 9.75 6.47 49 8.61 -.7RocktPh n RCKT ... ... ... 24.28 3.40 181 21.15 +102.6RockwllM RMTI ... ... ...dd 8.70 4.84 139 5.31 -8.8sRockyBr RCKY .48f 1.7 19 30.15 12.20 71 28.60 +51.3RkyMChoc RMCF .48 4.4 11 12.60 10.76 39 10.82 -8.1Roku n ROKU ... ... ...dd 58.80 15.75 15153 43.43 -16.1Rosehill n ROSE ... ... ... 10.84 5.52 21 7.66 -2.5Rosehill wt ROSEW ... ... ... 1.57 .62 1.12 +13.1Rosehill un ROSEU ... ... ... 11.26 6.50 3 9.00 -20.1RossStrs s ROST .90 1.1 22 86.33 52.85 2555 84.69 +5.5RoyGld RGLD 1.00 1.1 ...dd 94.39 74.35 509 91.74 +11.7Rubicon rs RBCN ... ... ... 9.75 6.71 19 7.90 -1.0RmblOn B n RMBL ... ... ... 5.70 3.53 44 4.70 -9.5RushEntA RUSHA ... ... 28 55.40 34.30 98 44.63 -12.2RushEntB RUSHB ... ... 34 52.76 33.35 11 43.03 -10.7RuthsHosp RUTH .44 1.6 26 28.75 17.95 282 27.55 +27.3Ryanair RYAAY 1.55e 1.3 ... 127.61 101.10 278 118.40 +13.6S -:S&T Bcp STBA 1.00 2.3 19 46.44 33.92 88 44.16 +10.9S&WSeed SANW ... ... ... 4.40 2.90 21 3.30 -15.4SB FinGp SBFG .32f 1.6 14 19.95 15.61 1 19.94 +7.8SB FnGp pf SBFGP .65 3.4 ... 21.10 14.93 1 18.94 +5.8SB OneBc SBBX .30f 1.0 25 32.85 19.75 29 30.15 +12.3SBA Com SBAC ... ... ...cc 177.67 129.40 745 156.37 -4.3SEI Inv SEIC .60f .9 23 78.35 51.15 808 65.53 -8.8SelasLf rs SLS ... ... ... 19.41 3.43 138 5.03 -36.0SG Blck n SGBX ... ... ... 7.00 3.70 8 4.99 -16.6SGOCO rs SGOC ... ... ... 2.30 .90 16 1.23 +15.6SI Fincl SIFI .24 1.6 15 16.45 13.75 25 14.60 -.7sSIGA Tc n SIGA ... ... ... 7.50 5.61 758 7.29 +23.4SLM Cp SLM ... ... 16 12.46 9.65 2103 11.66 +3.2SLM Cp pfB SLMBP 3.07e 4.3 ... 74.65 65.20 9 70.67 +2.8SmartGlb n SGH ... ... 11 56.69 13.65 1343 43.04 +27.7SMTC hg SMTX ... ... ... 3.18 1.12 49 3.10 +63.9SORL SORL ... ... 4 8.70 3.70 119 4.97 -26.0SP Plus SP ... ... 22 41.70 28.80 66 38.05 +2.6SPAR Gp h SGRP ... ... ... 3.75 .94 30 1.28 +4.2SpdDorWrF DWFI ... ... ... 26.06 23.79 14 24.11 -4.6SPI Eng rs SPI ... ... ... 2.61 .33 4139 .43 -32.2sSPS Cmce SPSC ... ... 98 77.85 45.02 80 77.37 +59.2SS&C Tch s SSNC .28 .5 33 53.99 35.85 1187 52.42 +29.5SSLJ.cm n SSLJ ... ... ... 5.75 3.12 29 4.10 +16.8SSR Mng g SSRM ... ... 23 11.44 7.64 451 10.40 +18.3SVB FnGp SIVB ... ... 27 329.65 159.44 361 320.33 +37.0SabanCap n SCAC ... ... ... 10.20 9.84 0 10.05 +1.4SabanC wt SCACW ... ... ... 1.35 .99 1.26 +2.4Saban un SCACU ... ... ... 11.20 10.25 10.58 +.6SabraHltc SBRA 1.78e 8.4 16 25.31 15.78 2772 21.07 +12.3sSabreCorp SABR .56 2.1 31 26.34 17.30 2605 26.46 +29.1SAExplr rs SAEX ... ... ...dd 4.46 1.18 28 1.46 -33.6SaftyInsGr SAFT 3.20 3.7 22 89.15 67.20 27 86.80 +8.0SageThera SAGE ... ... ...dd 195.97 59.57 1078 169.52 +2.9Saia Inc SAIA ... ... 41 87.05 45.80 265 84.05 +18.8SalemMda SALM .26 5.6 17 7.50 3.10 117 4.65 +3.3SalisbryBc SAL 1.12 2.5 17 51.80 34.65 1 44.50 -.3SanderFm SAFM 1.28 1.2 8 176.43 96.80 424 104.21 -24.9SndySpr SASR 1.12f 2.7 19 43.87 36.41 130 42.13 +8.0sSanlp JBSS 2.00e ... 24 71.10 54.32 40 70.61 +11.6SangTher SGMO ... ... ...dd 27.50 6.90 2106 15.55 -5.2Sanmina SANM ... ... 18 42.95 24.60 555 30.40 -7.9Sano rt GCVRZ ... ... ... .54 .26 93 .49 +29.2Sapiens SPNS .20e 2.0 50 14.30 8.01 12 10.05 -12.8sSareptaTh SRPT ... ... ...dd 100.30 30.09 2932 96.77 +73.9Savara rs SVRA ... ... ...dd 17.19 5.07 182 12.11 -18.4tscPhrma n SCPH ... ... ...dd 18.17 6.89 953 5.93 -51.0ScanSource SCSC ... ... 14 45.35 31.40 77 40.35 +12.7Schmitt h SMIT ... ... ...dd 4.47 1.55 4 2.45 -10.6Schnitzer SCHN .75 2.3 10 38.85 18.65 258 32.65 -2.5ScholRck n SRRK ... ... ... 19.95 14.00 84 18.92 +22.1Scholastc SCHL .60 1.3 ...dd 46.59 33.51 143 44.79 +11.7Schulmn SHLM .82 1.9 33 44.63 25.00 173 44.25 +18.8SciGames SGMS ... ... ...dd 62.80 24.05 794 56.55 +10.2ScrippsEW SSP .05p ... 43 20.35 10.69 309 13.47 -13.8Scynexis SCYX ... ... ...dd 2.50 1.05 1001 1.80 -22.4SeaChange SEAC ... ... ... 4.03 2.40 103 3.10 -21.1sSeacstBkg SBCF ... ... 26 32.69 20.58 506 32.85 +30.3SeagateT STX 2.52 4.4 15 62.70 30.60 2606 56.95 +36.1SeanrgM rs SHIP ... ... ...dd 1.66 .66 151 .83 -19.7Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8SearsHldgs SHLD ... ... ...dd 10.76 1.99 3112 2.66 -25.7 SearsH wt SHLDW ... ... ... 3.28 .23 .45 +28.6SearsH&O SHOS ... ... ...dd 3.95 1.38 69 2.30 -11.5sSeaSpine n SPNE ... ... ...dd 13.84 8.76 48 13.76 +36.0SeattGen SGEN ... ... ...dd 69.71 45.31 703 68.05 +27.2SecndSight EYES ... ... ...dd 2.58 .90 163 1.83 -4.2ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5Secoo n SECO ... ... ... 14.75 6.61 159 9.75 +.9SecWkA A n SCWX ... ... ...dd 12.99 7.83 120 12.27 +38.3SecNtl lf SNFCA .23t ... 3 6.24 4.05 5 5.31 +6.1SelectBc lf SLCT ... ... 25 14.06 10.90 28 13.04 +3.2SelIncREIT SIR 2.04 9.6 18 26.26 17.90 199 21.19 -15.7SelectaB n SELB ... ... ... 24.02 7.95 192 12.23 +24.7SelectvIns SIGI .72 1.2 19 62.40 46.28 98 57.75 -1.6SmLEDS rs LEDS ... ... ...dd 10.49 1.61 41 3.79 +1.6Semtech SMTC ... ... 62 51.40 31.30 353 49.95 +46.1SenecaB SENEB ... ... 23 35.95 27.45 27.50 -19.1SenecaA SENEA ... ... 10 36.60 26.45 48 26.95 -12.4SenesTc n SNES ... ... ...dd 6.50 .30 764 1.68 +133.3SenHous SNH 1.56 9.0 11 22.01 14.86 1282 17.39 -9.2SenHous 42 SNHNI 1.41 5.7 ... 25.70 22.48 2 24.65 -2.5SenHous 46 SNHNL 1.56 6.0 ... 27.42 24.97 10 25.86 -3.7Senmiao n AIHS ... ... ... 8.91 5.00 37 6.09 +7.8Senomyx SNMX ... ... ...dd 1.71 .56 38 1.18 -8.8SensusHlt n SRTS ... ... ... 7.08 3.43 44 6.80 +31.8SensusHl wt SRTSW ... ... ... 3.00 .41 .67 -4.3SentEn n STNL ... ... ... 10.14 9.60 9.71 -.4SentEn wt STNLW ... ... ... .85 .61 .83 +33.9SentEn un STNLU ... ... ... 10.98 9.66 2 10.00 +.3SeqentialB SQBG ... ... ...dd 4.08 1.36 110 1.92 +7.9SeresTh n MCRB ... ... ...dd 17.42 6.65 158 8.51 -16.1SvcSource SREV ... ... ...dd 4.47 2.61 166 4.02 +30.1ServiFst s SFBS .44f 1.0 23 44.85 32.54 151 43.22 +4.1SesenBio SESN ... ... ...dd 3.50 .62 2640 2.13 +162.6SevStars h SSC ... ... ...dd 7.00 1.26 253 1.94 -57.9SevernBc SVBI .12 1.5 36 8.20 6.70 11 7.95 +9.6SharingE rs SEII ... ... 52 12.40 2.61 5940 4.13 -45.5Sharps SMED ... ... ...dd 5.73 3.50 5 3.69 -9.8SharpSprg SHSP ... ... ...dd 8.71 3.07 12 7.85 +78.2ShndTele s SHEN .26f .8 ... 41.80 28.00 133 32.65 -3.4ShiftPixy n PIXY ... ... ... 11.64 2.00 99 2.60 -9.7Shiloh SHLO ... ... 40 14.97 6.45 88 9.11 +11.1Shineco n TYHT ... ... ... 4.60 1.31 56 2.00 -13.0Shire SHPG 1.05e .7 83 177.51 123.73 704 161.31 +4.0ShoeCarnvl SCVL .30 .9 22 34.98 15.08 162 33.11 +23.8ShoreBcsh SHBI .32f 1.7 19 20.09 15.17 36 19.27 +15.4sShotSpot n SSTI ... ... ... 37.45 9.33 293 38.28 +172.5Shuttery SFLY ... ... ...cc 100.34 39.76 518 95.99 +92.9SiebertFn SIEB .10a 1.2 ...dd 21.61 3.60 35 8.57 -36.5SiennaBi n SNNA ... ... ... 29.25 13.37 48 15.39 -15.2Sientra SIEN ... ... ...dd 20.99 7.59 518 20.82 +48.1SierraBc BSRR .64 2.2 18 29.96 23.10 10 28.86 +8.7SierOnc g n SRRA ... ... ...dd 4.09 1.10 2116 3.53 -5.4SierraWr SWIR ... ... 16 31.40 15.10 196 16.35 -20.0SifyTech SIFY .02e .9 ... 2.10 .40 83 1.95 +90.4SigmaDsg SIGM ... ... ...dd 7.00 5.50 172 6.15 -11.5SigmaL wt SGLBW ... ... ... 1.05 .16 .35 -27.3SigmaL hn SGLB ... ... ... 4.48 1.05 97 1.27 -40.9Sigmatr SGMA ... ... 13 11.61 5.26 12 6.76 -33.2SignatBk SBNY ... ... 24 161.92 116.68 1269 126.27 -8.0SignatB wt SBNYW ... ... ... 143.83 93.85 110.08 +1.9SilganHld s SLGN .40 1.5 16 32.43 26.49 313 27.23 -7.3SilcLtd SILC 1.00 2.5 18 77.95 32.00 91 40.36 -42.4SilcnLab SLAB ... ... 99 110.70 66.35 484 107.70 +22.0SilicnMotn SIMO 1.20 2.4 18 56.51 40.33 472 49.73 -6.1SilvrSun n SSNT .06e ... ...cc 5.22 2.90 3 4.00 -5.5Silvercrest SAMG .56 3.4 23 17.30 11.85 10 16.45 +2.5SimmnsFst s SFNC .60 1.9 20 33.45 24.98 344 31.90 +11.7SimplyGd n SMPL ... ... ... 16.01 10.93 267 13.58 -4.8SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3sSimulations SLP .24 1.2 44 20.60 11.50 33 20.45 +27.0Sina SINA ... ... 49 124.60 83.40 626 94.64 -5.7Sinclair SBGI .72 2.3 13 40.15 26.50 2788 31.90 -15.7SinoGlobl SINO ... ... ...dd 3.84 1.04 388 1.48 -42.2Sinovac h SVA ... ... ...dd 8.75 5.26 34 7.98 +1.3sSiriusXM SIRI .04 .6 41 7.35 5.09 12428 7.31 +36.4SitoMobl rs SITO ... ... ...dd 8.60 2.68 352 3.17 -52.8SkySolar SKYS ... ... ...dd 2.43 .82 23 1.18 -21.3SkyWest SKYW .40 .7 16 60.65 31.75 117 55.25 +4.0SkywksSol SWKS 1.28 1.3 21 117.65 86.13 1731 100.44 +5.8SleepNmbr SNBR ... ... 22 40.72 27.44 335 30.51 -18.8sSmartFn rs SMBK ... ... 24 25.95 20.50 43 25.70 +18.4SmartSnd n SND ... ... ... 11.06 4.81 969 5.78 -33.3SmthM hrs SMSI ... ... ...dd 3.41 .88 138 2.37 -16.5SocilRltyA n SRAX ... ... ...dd 7.95 1.11 81 4.42 -21.8SocketM n SCKT ... ... ... 4.59 2.31 13 2.61 -27.1SodaStrm SODA ... ... 32 98.26 49.50 107 90.69 +28.9Sohu.cm h SOHU ... ... ...dd 70.86 26.70 36.26 -16.4Sol-Gel n SLGL ... ... ... 12.23 7.39 3 9.01 -15.9SolarCap SLRC 1.64 7.8 12 22.55 19.70 115 21.12 +4.5SolarSCap SUNS 1.41 8.5 14 18.40 16.10 49 16.68 -6.1SolarEdg n SEDG ... ... 25 70.74 18.60 1164 51.55 +37.3Soleno wt rs SLNOW ... ... ... 1.50 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.75 1.32 92 2.15 +19.4SolidBio n SLDB ... ... ...dd 33.74 6.83 95 23.05 +1.9Solignx wt SNGXW ... ... ... .81 .21 .55 -32.0Soligenix n SNGX ... ... ... 3.70 1.45 8 1.58 -28.8sSonicCorp SONC .64 1.9 23 33.18 22.11 1213 33.63 +22.4SonicFdry SOFO ... ... ...dd 4.26 2.05 1 2.28 -24.4SonomaPh SNOA ... ... ...dd 7.21 3.50 404 4.01 -26.4Sonoma wt SNOAW ... ... ... .55 .26 .50 +20.7Sophiris SPHS ... ... ...dd 4.05 1.80 269 3.79 +67.0SorrentoTh SRNE ... ... 37 10.65 1.50 1464 7.45 +96.1SotherlyH SOHO .48f 7.1 ...cc 7.08 5.78 24 6.80 +5.4SothrlyH pf SOHOB 2.00 7.8 ... 27.32 24.75 3 25.53 -.4SthrlyH pf C SOHOO 1.97 7.8 ... 25.76 24.50 1 25.17 -.7SouMoBc s SMBC .44 1.2 17 40.80 30.48 7 37.65 +.2SoundFin SFBC .56f 1.5 22 39.00 29.55 8 38.33 +12.6SouthState SSB 1.36f 1.5 25 94.50 78.60 168 89.35 +2.5SthnFstBsh SFST ... ... 21 48.75 33.25 22 46.30 +12.2SoNatBcVa SONA .32 1.9 32 18.20 15.11 41 17.18 +7.2SsdeBTX SBSI 1.20f 3.5 18 37.57 31.20 297 34.48 +2.4SparkEn s SPKE .72 7.2 ...dd 23.65 8.60 93 10.10 -18.5SparkEn pf SPKEP 2.19 9.4 ... 27.56 21.90 15 23.31 -12.4SparkTh n ONCE ... ... ...dd 91.75 41.06 308 76.43 +48.6SpartnMot SPAR .10 .6 27 19.45 8.30 126 15.50 -1.6SprtnNash SPTN .72 2.9 ...dd 31.59 16.32 167 25.15 -5.7SpectPh SPPI ... ... ...dd 23.50 6.33 1073 19.97 +5.4SperoTh n SPRO ... ... ... 19.00 9.66 37 11.78 +.3Sphr3D grs ANY ... ... ... 7.25 .32 855 .53 -78.5Spherix rs SPEX ... ... ...dd 4.75 .91 47 1.08 -22.6tSpirtTex n STXB ... ... ... 22.55 20.49 84 20.55 -5.9Splunk SPLK ... ... ...dd 119.83 54.17 1305 117.67 +42.0SpokHldgs SPOK .50 3.5 33 18.85 13.75 108 14.35 -8.3SportsWhs SPWH ... ... 11 6.99 3.40 322 5.38 -18.6SprBkPh n SBPH ... ... ...dd 18.93 10.81 40 13.96 +3.9SprottFoc FUND .75e 9.2 ...q 8.39 6.84 157 8.10 +2.3Sprouts SFM ... ... 22 28.29 17.55 1601 21.39 -12.2StaarSur STAA ... ... ... 31.75 9.05 714 29.50 +90.3Staff360 rs STAF ... ... ... 5.70 1.41 10 1.54 -51.1sStamps.cm STMP ... ... 32 273.04 138.50 283 276.45 +47.0Std AVB n STND ... ... ... 31.60 30.05 7 30.52 -1.7StarBulk rs SBLK ... ... ...dd 14.25 7.87 545 13.81 +22.6StrBlk22 n SBLKZ 2.08 8.1 ... 26.00 23.58 3 25.60 +1.1sStarsGp g TSG ... ... ... 38.35 15.85 420 36.75 +57.7Starbucks s SBUX 1.20 2.1 26 61.99 52.58 8092 56.21 -2.1StatAutF STFC .40 1.3 ...cc 33.02 22.11 27 31.79 +9.2StateBkFn STBZ .80 2.3 22 35.99 25.41 957 34.54 +15.8SteadyM n STDY ... ... 10 7.05 2.60 171 4.45 +20.3StealthGas GASS ... ... 16 4.70 2.90 19 3.85 -11.7SteelCon STCN ... ... ... 2.90 1.46 32 2.18 -12.4StlDynam STLD .75 1.5 20 52.10 32.20 2136 49.18 +14.0SteinMart s SMRT .30 10.6 ...dd 4.04 .48 475 2.82 +143.1StellrAcq n STLR ... ... ... 10.49 9.99 4 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 7.30 196 17.90 +14.7Stericycle SRCL ... ... ...dd 83.25 56.64 411 63.74 -6.3Stericyc pf SRCLP 5.25 11.0 ... 69.84 43.93 9 47.84 -9.7SterlBcp n SBT .04 .3 ... 14.98 12.00 74 13.46 +6.0SterlCons STRL ... ... 22 18.90 9.42 78 13.13 -19.3SMadden SHOO .80 ... 24 55.50 37.25 569 53.45 +14.5Stewrdshp SSFN .12 1.0 15 12.75 8.50 3 11.50 +12.2StitchFix n SFIX ... ... ... 30.07 14.48 3077 25.46 -1.4StockYBc s SYBT .92 2.3 20 41.90 31.90 62 39.85 +5.7StoneCastle BANX 1.52 6.9 17 22.75 19.80 7 22.10 +9.8StrataS rs SSKN ... ... ...dd 2.84 1.06 292 2.07 +68.3Stratasys SSYS ... ... ...dd 28.15 17.17 508 20.08 +.6Strattec STRT .56 1.6 19 49.20 30.05 5 34.66 -20.4StratusPrp STRS 1.00e ... 56 32.75 26.88 4 31.85 +7.2Strayer STRA 1.00 .9 32 113.01 76.40 143 108.89 +21.6StreamHlth STRM ... ... ... 2.82 .92 89 1.30 -23.1StrgbrBio n SBBP ... ... ... 9.25 4.05 262 6.30 -13.1SummerInf SUMR ... ... ...dd 2.25 .72 54 1.28 -14.7SumFWV SMMF .52 2.0 13 28.16 20.93 7 26.32 SmtStB s SSBI .48 3.1 22 16.05 11.65 7 15.30 +21.4SumTher n SMMT ... ... ...dd 16.86 8.80 22 12.64 +14.1SunHydrl SNHY .36 .7 43 70.83 40.82 148 51.71 -20.1SundEng n SNDE ... ... ... 9.59 3.61 6 5.01 -15.7SunesisP rs SNSS ... ... ...dd 7.69 1.82 2569 2.25 -39.0SunOpta STKL ... ... ...dd 10.20 6.27 305 8.30 +7.1SunPower SPWR ... ... ...dd 11.70 6.46 2432 7.98 -5.3sSunrun n RUN ... ... 12 13.97 4.21 3530 13.98 +136.9Sunworks n SUNW ... ... ... 2.14 .90 79 1.11 +5.7SuperMicro SMCI ... ... 19 27.90 16.10 404 26.75 +27.8tSuperCom SPCB ... ... ...dd 4.95 1.82 359 1.83 -53.2SupercdT rs SCON ... ... ...dd 1.89 .85 161 1.02 -6.9SupGpCos s SGC .38 1.7 20 28.85 19.74 20 22.38 -16.2Supernus SUPN ... ... 40 59.05 33.30 466 54.05 +35.6supprt.cm rs SPRT ... ... ...dd 3.03 2.01 8 2.96 +22.1SurfaceOn n SURF ... ... ... 15.19 12.08 146 14.01 +5.1SurgPtrs n SGRY ... ... ...dd 24.05 7.10 233 15.60 +28.9Surmodic SRDX ... ... ...cc 55.83 24.05 83 55.55 +98.4SykesEnt SYKE ... ... 50 34.49 25.77 104 29.12 -7.4Symantec lf SYMC .30 1.4 10 34.20 18.85 4276 21.28 -24.2Synacor SYNC ... ... ...dd 3.95 1.35 157 2.00 -13.0Synalloy SYNL .13m .7 ...dd 20.15 10.30 40 19.95 +48.9Synaptics SYNA ... ... ...dd 61.18 33.73 837 47.80 +19.7SyndaxP n SNDX ... ... ...dd 15.20 7.35 198 8.27 -5.6SyneosH h SYNH ... ... ...dd 61.10 31.10 622 45.50 +4.4SynrgyPh SGYP ... ... ...dd 4.84 1.43 2429 1.83 -17.9Synlogic rs SYBX ... ... ...dd 23.00 8.73 123 9.36 -3.5Synopsys SNPS ... ... 45 94.80 71.94 659 90.47 +6.1sSyntel SYNT 15.00e ... 16 33.81 15.88 381 33.62 +46.2Synthes rs SES ... ... ... 6.00 2.00 0 3.10 +9.2Sypris SYPR .08 5.0 ...dd 1.90 1.25 30 1.60 +15.9SyrosPhar n SYRS ... ... ... 24.38 6.30 147 12.96 +33.2T -:T-MobileUS TMUS ... ... 23 66.52 54.60 6182 58.68 -7.6TAT Tch h TATT .34e 4.1 19 11.70 7.50 1 8.25 -21.4TCG BDC n CGBD 1.48a 8.5 11 20.30 16.76 886 17.50 -12.7TCP Cap TCPC 1.44 9.8 11 17.16 13.72 400 14.69 -3.9TD Ameritr AMTD .84 1.4 35 63.01 39.60 1823 60.37 +18.1TDH Hld n PETZ ... ... ... 31.75 3.17 157 4.25 -24.6TESSCO TESS .80 4.6 34 24.85 12.15 9 17.40 -13.6TFS Fncl TFSL .68 4.3 53 16.62 14.32 203 15.94 +6.7TG Thera TGTX ... ... ...dd 17.35 7.25 954 13.50 +64.6THL Credit TCRD 1.08 13.0 9q 10.25 7.70 269 8.33 -8.0TMSR Gl n TMSR ... ... 82 10.50 7.21 2 7.38 -25.9TOP Shi rs TOPS ... ... ... 2700.00 .69 658 1.08 -57.0TPI Co n TPIC ... ... ... 28.14 16.35 221 25.82 +26.2TSR Inc TSRI ... ... 26 11.10 3.80 2 4.66 -10.5TTEC Hl TTEC .54f 1.5 34 43.75 29.70 77 36.20 -10.1sTTM Tch TTMI ... ... 44 19.54 12.76 691 19.30 +23.2sTabula n TRHC ... ... ...cc 59.11 12.63 414 60.90 +117.1sTactSys n TCMD ... ... ...cc 52.69 22.72 518 55.01 +89.8Taitron h TAIT .10 6.0 ...dd 2.13 1.22 10 1.68 TakeTwo TTWO ... ... ...dd 129.25 70.39 3050 118.46 +7.9sTalend n TLND ... ... ...dd 59.74 32.00 354 61.37 +63.7sTandmD rs TNDM ... ... ...dd 17.81 2.14 4333 17.76 +652.5TandyLthr TLF ... ... 12 9.05 6.79 11 7.65 -1.3Tantech n TANH ... ... ... 4.54 2.25 365 3.33 +29.1Taoping h TAOP ... ... ...dd 5.20 .84 91 1.67 +12.8Tapimmu n TPIV ... ... ... 10.91 2.58 481 8.47 +116.1Tarena TEDU .28e 3.6 ...dd 21.70 7.11 343 7.73 -48.4TaylrDv TAYD ... ... 24 15.14 9.70 3 10.90 -18.8TechData h TECD ... ... 28 111.10 75.31 343 86.23 -12.0 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/Thursday, June 14, 2018

PAGE 48

TechComm TCCO ... ... ...dd 15.40 3.46 6 4.25 -62.9TechTarg TTGT ... ... ... 29.53 9.11 379 28.50 +104.7Tecnoglass TGLS .56 6.3 21 9.88 5.50 12 8.95 +21.8Tecogen TGEN ... ... ... 4.20 2.05 37 3.58 +32.6Telenav TNAV ... ... ...dd 8.65 4.50 517 5.60 +1.8Teligent TLGT ... ... ...dd 9.54 2.43 466 3.27 -9.9Tellurian rs TELL ... ... ...dd 13.74 6.45 967 11.78 +20.9TenaxTh rs TENX ... ... ... 15.80 4.41 12 6.14 -37.3TerrFmP lf TERP 2.13e 18.4 ... 14.20 9.55 886 11.59 -3.1TerritBcp TBNK .80 2.6 16 33.00 28.12 15 30.91 +.1tTesaro TSRO ... ... ...dd 153.98 42.02 2358 42.85 -48.3Tesla Inc TSLA ... ... ...dd 389.61 244.59 9398 344.78 +10.7TetraTc TTEK .48f .8 23 57.70 39.95 172 56.90 +18.2Tetraphase TTPH ... ... ...dd 8.75 2.05 519 3.98 -36.8TexCapB 42 TCBIL 1.63 6.3 ... 25.89 25.00 1 25.61 +1.3TexCapB pf TCBIP 1.63 6.4 ... 26.09 25.00 3 25.32 -.9TxCapBsh TCBI ... ... 25 103.05 69.65 608 100.65 +13.2TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.2 29 120.75 75.92 4825 114.00 +9.2sTexRdhse TXRH 1.00 1.5 29 65.17 44.29 613 64.84 +23.1The9Ltd rs NCTY ... ... ... 5.04 .95 46 1.11 -42.2TherapMD TXMD ... ... ...dd 7.66 3.83 3209 6.78 +12.3TherpxBio n TRPX ... ... ... 7.69 3.84 67 4.70 -12.0TheravBio TBPH ... ... ...dd 43.44 21.27 139 23.83 -14.6TheStreet TST .10 5.5 3 2.03 .75 37 1.81 +24.81347PrpIns PIH ... ... 48 8.50 6.55 5 7.70 +6.21347PrIn pf PIHPP ... ... ... 28.00 24.15 1 25.85 +5.9TiGenix n TIG ... ... ... 48.00 18.10 0 41.60 +81.7TiberAcq n TIBR ... ... ... 9.74 9.55 9.61 +.4TiberAc un TIBRU ... ... ... 10.19 10.00 1 10.11 +.9TileShop TTS .20 ... 35 22.05 5.15 888 8.05 -16.1TmbrlndBc TSBK .52a 1.5 18 35.84 21.64 5 34.68 +30.6Tintri n TNTR ... ... ... 7.75 .34 331 .53 -89.6Tiptree TIPT .14f 2.1 20 7.24 5.35 59 6.60 +10.9TitanMach TITN ... ... ...dd 25.09 11.68 270 17.00 -19.7TitanPh rs TTNP ... ... ... 2.85 .60 124 1.11 -16.2TivityHlth TVTY ... ... 21 48.50 29.95 588 34.10 -6.7Tivo Cp TIVO .72 4.9 ...cc 20.18 12.25 996 14.65 -6.1Tocagen n TOCA ... ... ... 16.11 8.60 74 9.74 -5.0TonixPh rs TNXP ... ... ...dd 5.11 2.70 88 4.10 +18.8TopImage TISA ... ... ...dd 1.75 .95 16 1.05 -7.9Torchlght TRCH ... ... ...dd 1.81 .95 39 1.35 +.7TowerSemi TSEM ... ... 13 36.69 22.10 502 24.62 -27.8TownSprts CLUB ... ... ...dd 11.95 3.80 118 11.60 +109.0TowneBank TOWN .64f 2.0 ... 35.30 27.85 185 32.30 +5.0TraconPh n TCON ... ... ...dd 3.95 2.00 163 2.70 -19.4TractSupp TSCO 1.24f 1.6 22 82.68 49.87 1790 75.22 +.6sTradDsk A n TTD ... ... ... 91.80 40.70 900 90.06 +96.9TrnWEnt TWMC ... ... 3 3.10 .80 12 .00 -45.4TransAct TACT .36 3.3 28 15.80 8.20 9 11.00 -17.0Transcat TRNS ... ... 28 21.10 11.80 37 19.20 +34.7TransGlb TGA .20 8.3 ...dd 2.84 1.07 402 2.40 +66.8TravelCtrs TA ... ... ...dd 5.85 2.95 379 3.55 -13.4TravCtrs 28 TANNI 2.06 8.5 ... 25.48 18.63 3 24.30 -3.8TravelC 29 TANNL 2.00 8.4 ... 25.27 17.09 3 23.78 -5.6Travelct 30 TANNZ 2.00 8.2 ... 25.55 17.00 1 24.40 -2.4Travelzoo TZOO ... ... 67 18.50 5.75 68 18.00 +179.1TrmntMtg n TRMT ... ... ...dd 17.94 11.10 3 12.21 -16.9Trevena TRVN ... ... ...dd 3.10 1.34 752 1.80 +12.5TriCoBsh TCBK .68 1.8 22 43.80 33.36 130 38.37 +1.3TridntAcq un TDACU ... ... ... 10.14 10.01 410 10.08 +.5TrilliumTh TRIL ... ... ... 13.30 4.15 49 6.05 -16.6TriMas h TRS ... ... 22 30.40 20.05 129 30.10 +12.5Trimble TRMB ... ... 48 45.70 32.01 1326 34.69 -14.6TrinityBio TRIB .88 17.8 6 6.54 4.22 33 4.95 -2.9TrinMrg n TMCX ... ... ... 9.78 9.72 25 9.73 -.3TrinMrg un TMCXU ... ... ... 10.19 10.00 0 10.13 +1.2TripAdvis TRIP ... ... ...cc 58.80 29.50 2141 56.63 +64.3TriStCap TSC ... ... 18 27.25 20.30 65 25.85 +12.4TriStCap pf TSCAP 1.69 6.4 ... 26.86 25.75 1 26.39 +1.8TriumphBc TBK ... ... 23 44.05 22.70 172 41.70 +32.4Trivago n TRVG ... ... ... 24.27 4.25 501 5.19 -24.1Tronc TRNC ... ... ...cc 24.74 11.77 141 17.42 -1.0Trovagn rsh TROV ... ... ... 19.56 .79 1344 .84 -77.2TrueCar TRUE ... ... ...dd 21.75 8.75 1000 10.69 -4.6TruettHrst THST ... ... ...dd 2.50 1.26 12 1.34 -35.5sTrupanion TRUP ... ... ...dd 37.13 20.42 320 37.01 +26.4TrstNY TRST .26 3.0 17 9.70 7.30 313 8.80 -4.3Trustmk TRMK .92 2.8 18 35.09 28.16 233 32.57 +2.2T2 Biosys TTOO ... ... ...dd 9.84 2.50 697 9.08 +120.4Tucows grs TCX ... ... 50 71.75 49.70 67 64.90 -7.4TuesMrn TUES ... ... ...dd 4.10 1.65 327 2.90 +5.5Tuniu TOUR ... ... ...dd 9.88 5.81 308 7.83 +2.1sTurtleBc rs HEAR ... ... ... 22.30 1.64 4386 22.64 +1149.4s21stCFoxA FOXA .36 .8 20 41.11 24.81 48977 43.66 +26.4s21stCFoxB FOX .36 .8 18 40.74 24.30 11142 43.41 +27.221Vianet VNET ... ... 34 9.59 4.17 532 8.80 +10.3TwinDisc lf TWIN .36 1.3 ...dd 31.95 14.96 47 26.90 +1.2TwoRvrBc TRCB .18 1.0 21 20.75 16.51 13 18.22 +.52U TWOU ... ... ...dd 98.58 42.03 510 96.29 +49.3TymeTch n TYME ... ... ...dd 9.50 2.01 363 3.38 -47.0U -:US AutoPts PRTS ... ... 3 3.37 1.45 151 1.62 -35.7US Concrte USCR ... ... ...cc 86.35 53.30 526 63.85 -23.7US Gld rs USAU .21e ... ... 3.46 1.05 105 1.26 -22.7UFP Tch UFPT ... ... 26 34.00 25.88 7 30.35 +9.2UMB Fn UMBF 1.16 1.5 21 80.60 62.27 198 77.81 +8.2USEcology ECOL .72 1.2 40 62.80 44.50 65 61.75 +21.1USGlobInv GROW .03 1.4 ... 7.49 1.25 125 2.08 -46.7USA Tc pf USATP ... ... ... 27.82 20.75 1 27.37 +8.8sUSA Tech h USAT ... ... ... 14.00 4.50 1011 14.15 +45.1USA Trk USAK ... ... ...cc 29.15 6.06 78 23.14 +27.6UTStarcm UTSI ... ... 16 6.51 1.97 25 4.45 -21.0Ubiquiti UBNT .17 .2 24 87.46 47.78 557 87.06 +22.6UltaBeauty ULTA ... ... 26 307.49 187.96 1262 247.52 +10.7sUltimSoft ULTI ... ... ...cc 274.38 181.59 164 271.69 +24.5UltraClean UCTT ... ... 7 34.59 15.36 652 17.37 -24.8UltPetro n UPL ... ... ... 12.39 1.54 4034 2.04 -77.5Ultragenyx RARE ... ... ...dd 80.99 41.67 528 78.09 +68.4Ultralife ULBI ... ... 27 10.95 5.80 38 9.60 +46.6Umpqua UMPQ .80f 3.3 24 24.89 16.77 1673 24.26 +16.6UniQure QURE ... ... ... 38.50 4.90 283 35.40 +80.7UnicoA UNAM ... ... ...dd 11.30 7.17 10 8.20 -4.1UnionBkVA UBSH 1.20 2.9 23 42.60 30.45 849 40.96 +13.2UnionBkVT UNB 1.20 2.3 26 55.00 40.05 2 53.10 +.3UnBnOH UBCP .52 4.0 18 14.00 11.35 8 13.05 -1.5UtdBOH UBOH .48 2.1 12 23.50 20.35 0 22.41 +.9UBSI UBSI 1.36 3.7 22 41.45 31.70 450 36.75 +5.8UtdCmtyBc UCBA .40 1.5 ... 28.85 18.20 2 27.20 +32.4UtdCmBks UCBI .60f 1.8 21 34.18 24.47 350 33.09 +17.6UCmntyFn UCFC .24 2.2 19 10.95 7.81 217 10.73 +17.5 UtdFnBcp UBNK .48 2.8 15 19.35 15.47 212 17.23 -2.3UtdFire UFCS 1.24f 2.3 34 58.46 38.95 92 54.32 +19.2UtdInsur UIHC .24 1.2 ...dd 21.45 13.60 103 20.83 +20.8UtdNtrlF UNFI ... ... 12 52.69 29.53 438 40.50 -17.8USecBcCA UBFO .36 3.2 24 11.65 8.45 6 11.20 +1.8US Engy rs USEG ... ... ...dd 1.96 .60 65 1.19 -20.7USLime USLM .54 .6 25 101.40 70.56 2 84.18 +9.2UtdTherap UTHR ... ... 7 152.55 100.57 233 112.61 -23.9UtdGrdian UG 1.50e 7.9 28 21.33 14.80 7 19.02 +2.8UnitGrp UNIT 2.40 10.4 59 27.78 13.81 1463 23.10 +29.8UnityBcp UNTY .28f 1.2 18 24.25 16.05 6 22.85 +15.7UnityBio n UBX ... ... ... 20.48 12.75 119 14.76 -11.4UnivDisp OLED .24 .2 60 209.00 86.85 1051 98.85 -42.7UnvElc UEIC ... ... 20 72.50 26.97 77 30.20 -36.1UnivFor s UFPI .35e .9 21 39.58 25.93 194 38.07 +1.2sUnvLogist ULH .42f 1.6 19 25.80 13.95 80 25.85 +8.8UnvStainls USAP ... ... 55 31.20 17.30 50 24.02 +12.1UnivstPa UVSP .80 2.9 16 32.35 26.61 121 28.05 UnumTh n UMRX ... ... ...dd 14.24 10.15 425 11.84 +6.6UplandSoft UPLD ... ... ...dd 36.37 18.52 143 35.07 +61.9UrbanOne UONE ... ... ...dd 4.85 1.25 6 2.65 +43.2UrbanOnD UONEK ... ... ... 2.40 1.35 16 2.25 +28.6sUrbanOut URBN ... ... 24 48.10 16.68 1811 46.89 +33.7UrogenP n URGN ... ... ... 69.57 14.52 196 54.51 +46.5UtahMed UTMD 1.08 1.0 ... 109.65 68.10 27 104.70 +28.6V -: VBI Vac n VBIV ... ... ... 5.10 2.82 697 3.85 -9.8VEON VEON .28e 11.7 ... 4.47 2.20 4493 2.40 -37.5VOXX Intl VOXX ... ... 6 9.00 4.64 145 5.75 +2.7VSE Corp s VSEC .32f .7 18 59.90 41.95 34 49.00 +1.2Valerits hn VLRX ... ... ... 7.20 1.19 134 1.62 -43.2ValueLine VALU .76 3.6 20 22.58 13.26 0 21.15 +9.3VanE GenD GNRX ... ... ...q 64.65 53.83 20 60.52 +2.0VanE VecBi BBH ... ... ...q 136.83 111.36 18 120.58 -3.2VandaPhm VNDA ... ... ...dd 20.40 11.90 411 18.30 +20.4VangIntHi VYMI 2.17e 3.3 ... 72.32 62.12 55 64.95 -3.1VangIntDiv VIGI 1.11e 1.7 ... 70.39 60.59 45 67.12 +1.2tVangEMGv VWOB 2.82 3.8 ...q 81.69 75.20 128 75.09 -6.5V exUSRE VNQI 2.41e 4.0 ...q 65.20 55.40 658 60.75 +.4VanShTTr VGSH .79a 1.3 ...q 60.93 59.70 241 59.79 -.8VanSTCpB VCSH 1.71 2.2 ...q 80.41 77.84 1151 77.94 -1.7VanTotBd n VTC 2.43 3.0 ... 88.99 80.57 10 80.91 -4.8VangR3K VTHR 2.14e 1.7 ...q 131.16 110.45 10 128.62 +4.7sVanR2KGr VTWG .84e .6 ...q 153.05 117.80 13 152.53 +12.6VanR2KV VTWV 1.78e 1.5 ...q 117.17 97.33 2 116.21 +6.1VangR2K VTWO 1.45e 1.1 ...q 134.89 107.77 55 134.06 +9.6sVanR1KGr VONG 1.64e 1.1 ...q 151.53 120.63 39 150.86 +9.3VanIntTTr VGIT 1.09 1.8 ...q 65.53 61.81 87 62.21 -2.7VanR1KV VONV 2.43e 2.2 ...q 114.79 99.80 27 108.03 -.5VangR1K VONE 2.16e 1.7 ...q 131.36 110.43 19 127.97 +4.5VanMtgBSc VMBS 1.15 2.3 ...q 53.14 50.79 321 51.03 -2.7VanLTCpB VCLT 3.51 4.0 ...q 96.52 86.90 238 87.74 -8.4VanLTTrs VGLT 1.77 2.4 ...q 79.71 71.47 40 73.31 -6.0VanIntCpB VCIT 2.60 3.1 ...q 88.76 82.81 876 83.21 -4.8VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 254 48.96 +.3VanTIntBd BNDX .52a 1.0 ...q 55.28 53.84 1864 54.22 -.3VanTIntStk VXUS 1.54e 2.7 ...q 61.17 51.48 479 56.66 -.3VantEng 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 10.36 +1.7VarexImag VREX ... ... ... 43.76 27.80 327 37.62 -6.3sVaronis VRNS ... ... ...dd 82.00 33.60 428 81.00 +66.8VascuBio VBLT ... ... ... 9.05 2.01 108 2.65 -62.7Vaxart rs VXRT ... ... ... 11.88 2.76 12 3.26 -47.6VectoIQ n VTIQ ... ... ... 9.58 9.56 179 9.57 -.1VectoIQ un VTIQU ... ... ... 10.10 9.97 424 10.09 +.9VeecoInst VECO ... ... ...dd 33.40 10.85 449 17.90 +20.5VBradley VRA ... ... 42 14.93 6.99 383 14.11 +15.8Veracyte VCYT ... ... ...dd 9.80 5.23 104 8.04 +23.1Verastem VSTM ... ... ...dd 6.43 1.92 1749 5.66 +84.4Vericel VCEL ... ... ...dd 14.75 2.55 664 12.95 +137.6sVerintSys VRNT ... ... ...cc 45.40 37.05 640 45.70 +9.2sVerisign VRSN ... ... 36 140.01 90.49 1132 139.34 +21.8sVerisk VRSK ... ... 38 109.60 78.97 595 109.70 +14.3Veritex VBTX ... ... 27 32.87 23.84 134 32.11 +16.4Veritone n VERI ... ... ... 74.92 7.76 233 23.20 Vermillion VRML ... ... ...dd 2.10 .88 90 .96 -50.3VeronaPh n VRNA ... ... ... 25.55 10.44 1 16.30 +37.3Versartis VSAR ... ... ...dd 22.10 1.35 656 2.10 -4.5VertexEn VTNR ... ... ...dd 1.50 .65 25 1.06 +11.6VertxPh VRTX ... ... ...cc 178.25 120.77 1195 151.94 +1.4Veru Inc VERU ... ... ...dd 3.00 .90 706 2.25 +97.4ViaSat VSAT ... ... ...dd 80.26 57.75 464 63.89 -14.6ViacomA VIA .80 2.4 7 42.55 28.20 88 33.55 -3.9ViacomB VIAB .80 2.8 6 36.96 22.13 5271 28.15 -8.6Viavi VIAV ... ... 29 11.54 8.34 1931 9.79 +12.0tVical rs VICL ... ... ...dd 3.70 1.04 1080 1.07 -41.5Vicor VICR ... ... ... 52.05 16.30 303 46.75 +123.7VicDvAcc n VSDA ... ... ... 29.50 25.49 28.99 +1.9VicMultiF n VSMV ... ... ... 29.20 24.76 3 28.18 +2.2Vict500VW CFA .44e .9 ...q 52.01 43.63 29 50.59 +3.7VictDisEnV CSF .38e .8 ...q 49.05 39.59 7 48.17 +6.7Vict500EV CFO .47e .9 ...q 52.03 43.52 85 50.52 +3.5VicEM Hi n CEY ... ... ... 28.35 24.47 3 24.95 -4.5VictDevVol CIZ .01j ... ...q 39.92 32.09 14 35.15 +.1VictIncEV CDC 1.09e 2.4 ...q 48.81 42.77 43 46.00 -.9VictSCVol CSA .16e ... ...q 49.45 40.61 0 49.31 +7.0VictIntlVol CIL .15e ... ...q 46.94 36.99 0 40.52 -.3VicEmMkt CEZ ... ... ... 31.99 27.68 3 28.05 -5.4VictLCHiDv CDL .44e ... ...q 47.44 41.69 9 44.77 -1.2VictIntHiD CID .33e ... ...q 38.00 33.78 3 34.53 -4.6VictCap n VCTR ... ... ... 13.50 9.72 136 10.61 -8.5ViewRay n VRAY ... ... ... 10.64 4.40 724 7.56 -18.4sVikingTh n VKTX ... ... ...dd 11.34 .88 9148 11.16 +174.9VikngTh wt VKTXW ... ... ... 3.84 .25 3.17 +25.3VillagB&T VBFC ... ... 53 34.09 26.90 33.71 +10.0VillSupMkt VLGEA 1.00 3.5 16 30.31 21.95 18 28.30 +23.4ViperEnPt VNOM 1.92f 7.0 31 33.63 14.76 467 27.48 +17.8VirTra n VTSI ... ... ...cc 7.36 4.14 39 5.75 -8.7Virco VIRC .06 1.3 ... 6.05 3.95 1 4.55 -9.9VirtuFin n VIRT .96 3.2 16 37.85 13.10 933 30.00 +63.9VirtusInv VRTS 1.80 1.4 15 135.90 101.90 39 127.10 +10.5VirtusIn pf VRTSP 1.81 1.7 ... 113.53 96.13 1 108.08 +7.1Virtusa VRTU ... ... ...cc 54.06 28.04 230 51.31 +16.4VistaGn n VTGN ... ... ... 2.65 .69 2819 1.49 +33.9Visteon s VC ... ... 26 140.64 91.20 282 132.44 +5.8VitalThera VTL ... ... ...dd 7.30 2.43 230 5.65 -5.0ViveveMd n VIVE ... ... ...dd 8.75 1.60 343 2.89 -41.9Vivopwr n VVPR ... ... ... 6.69 1.02 27 2.04 -29.7Vivus VVUS ... ... 4 1.32 .33 593 .83 +64.4tVodafone VOD 1.82e 7.4 ... 32.75 25.14 7663 24.69 -22.6VoyagerT n VYGR ... ... ...dd 31.91 8.10 291 21.59 +30.1 vTvThera n VTVT ... ... ...dd 8.40 .65 847 1.65 -72.5Vuzix VUZI ... ... ...dd 11.40 4.10 566 6.88 +10.0W -:WCF Bcp n WCFB .20 2.2 ... 11.62 9.00 9.28 -2.5sWD 40 WDFC 2.16 1.5 37 148.15 103.80 80 147.90 +25.3WMIH WMIH ... ... ...dd 1.61 .60 1059 1.34 +57.8WSFS s WSFS .44f .8 17 54.85 42.45 86 52.30 +9.3WSI Inds WSCI .16 3.2 ...dd 6.55 2.85 148 5.00 -16.7WVS Fn WVFC .32a 1.9 26 18.05 14.76 5 16.50 +6.5WalgBoots WBA 1.60 2.5 14 83.89 61.56 5556 63.91 -12.0WashFed WAFD .68 2.1 16 37.70 29.80 367 33.00 -3.6WashFd wt WAFDW ... ... ... 19.40 16.00 19.20 +8.2WshTrst WASH 1.72f 2.8 21 63.25 48.60 40 60.65 +13.9WaterstnF WSBF .48a 2.7 17 20.05 16.60 43 17.70 +3.8WaveLfSc n WVE ... ... ... 55.95 15.15 123 49.15 +40.0WaysideT WSTG .68 4.9 6 20.35 12.60 1 14.00 -16.2Web.com WEB ... ... 9 25.95 15.75 473 23.35 +7.1WeiboCorp WB ... ... ... 142.12 65.65 1980 107.37 +3.8WelleslyBc WEBK .22f .7 22 33.89 25.00 2 33.25 +12.0Wendys Co WEN .34 1.9 19 18.01 13.57 2319 17.77 +8.2WernerEnt WERN .36f .9 27 43.95 28.28 881 39.10 +1.2Wesbanc WSBC 1.16 2.5 20 48.37 35.49 191 46.59 +14.6WestBcp WTBA .80f 3.2 16 28.00 20.90 12 25.35 +.8WAmBcp WABC 1.60 2.7 30 64.26 49.38 71 58.82 -1.2WestellT rs WSTL ... ... 31 4.60 2.66 38 2.79 -25.6WDigital WDC 2.00 2.4 9 106.96 75.96 4216 82.86 +4.2WstNwEnB WNEB .16 1.5 26 11.25 9.30 26 10.80 -.9WstptFuel g WPRT ... ... ...dd 4.33 1.48 385 2.57 -31.6WestwtrRs WWR ... ... ... 1.70 .35 322 .51 -52.3WeycoGp WEYS .92f 2.7 21 38.25 26.68 29 34.11 +14.8Wheeler wt WHLRW ... ... ... .23 .01 .03 -17.6Wheelr pfB WHLRP 2.25 14.1 ... 23.35 12.58 3 15.91 -27.3Wheelr pfD WHLRD 2.19 12.1 ... 24.05 14.66 1 18.03 -10.3Wheeler rs WHLR 1.36 35.4 ...dd 12.30 3.25 51 3.84 -61.5sWhiteHFin WHF 1.42 9.2 10 15.40 10.92 88 15.42 +14.9WhitHFin 20 WHFBL 1.63 6.3 ... 26.08 25.21 0 25.84 +.9Wilhelmina WHLM ... ... 29 8.73 5.58 6 6.56 +1.4WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3WillScot WSC ... ... ... 15.60 9.45 205 11.90 -6.3WillmValV WVVI ... ... 24 8.86 7.70 8 8.20 -.6WillVV pfA WVVIP .22e 4.9 ... 9.00 4.17 4.45 -14.6Willdan WLDN ... ... 22 36.87 19.25 47 28.17 +17.7WillisLFn WLFC ... ... 14 36.70 22.51 9 31.41 +25.8WillisTwW WLTW 2.40 1.5 35 165.00 142.67 342 157.00 +4.2Windstm rs WIN ... ... ... 23.60 5.37 1272 6.38 -31.0Wingstop n WING .28a .5 74 55.86 29.54 379 52.46 +34.6Winmark WINA .60f .4 25 153.70 121.55 5 140.60 +8.7WinsFin WINS ... ... ... 390.88 46.00 0 118.00 -34.4Wintrust WTFC .76 .8 21 99.96 67.74 311 95.20 +15.6Wintrust wt WTFCW ... ... ... 63.47 46.12 59.60 -2.1Wintrst pfD WTFCM 1.64 6.0 ... 29.31 26.66 8 27.11 -3.0WisdTrMdE GULF 1.10e 5.5 ...q 20.00 16.43 1 19.92 +13.1sWT SCQDv DGRS .66e 1.8 ...q 37.33 31.44 11 36.93 +3.4WT USQDv DGRW .59e 1.4 ...q 44.54 36.41 114 42.25 +2.0WTChixSte CXSE 1.54e 1.7 ...q 96.79 64.30 14 90.47 +4.9WTEMCpBd EMCB 3.18 4.6 ...q 73.96 68.70 4 69.05 -5.5WisdomTr WETF .12 1.1 30 13.41 8.37 1679 10.97 -12.6WTEMQDv DGRE .67e 2.6 ...q 28.95 23.68 8 25.94 -4.8WT NegAB AGND .78 1.8 ...q 45.12 42.75 5 43.80 +1.1WT IntHdg AGZD .84 1.8 ...q 48.65 47.77 3 47.91 -1.0WT NegHY HYND .90e 4.2 ...q 22.48 20.26 15 21.51 +4.9WT IntHY HYZD 1.02 4.2 ...q 26.52 22.99 35 24.14 -.1WTGermH DXGE 1.39e 2.3 ...q 33.99 29.38 3 32.21 WT JpSCEq DXJS 1.10e .5 ...q 47.87 39.09 33 46.06 -.1WTEMCnG EMCG .59e 2.4 ...q 28.89 23.10 2 24.09 -10.5sWix.com WIX ... ... ... 100.00 50.90 520 99.55 +73.0Woodward WWD .57 .7 29 89.30 65.76 233 78.08 +2.0Workday WDAY ... ... ...dd 140.00 92.80 1522 126.44 +24.3Workhrs rs WKHS ... ... ...dd 4.89 2.21 280 2.28 -10.9WldAccept WRLD ... ... 17 121.17 71.02 31 114.94 +42.4WrightMed WMGI ... ... ...dd 29.89 19.01 3260 25.78 +16.1WrightM rt WMGIZ ... ... ... 1.74 .61 100 1.32 -12.6Wynn WYNN 3.00f 1.7 49 203.63 124.11 3276 176.42 +4.6X-Y-Z:xG Tch wt rs XGTIW ... ... ... 7.70 3.60 3.60 xG Tech rs XGTI ... ... ... 2.65 .64 101 .73 -55.2XOMA rs XOMA ... ... 16 37.25 6.10 127 22.01 -38.2XTL Bio rs XTLB ... ... ... 4.14 1.55 0 1.89 -17.4XBiotech n XBIT ... ... ... 5.89 3.55 43 4.29 +8.9XcelBrnds XELB ... ... 11 5.00 2.10 5 2.75 -16.7XcelEngy XEL 1.52 3.6 18 52.22 41.51 2747 42.50 -11.7Xcerra XCRA ... ... ... 14.49 9.20 555 14.18 +44.8Xencor XNCR ... ... ...dd 43.39 18.55 351 41.63 +89.9XeneticB n XBIO ... ... ... 4.49 1.37 3 1.55 -19.1XenithB rs XBKS ... ... 33 36.44 27.79 33.83 sXenonPhm XENE ... ... ... 8.30 2.10 468 8.30 +193.8Xilinx XLNX 1.44f 2.1 35 78.02 60.12 2258 69.78 +3.5Xperi XPER .80 4.3 ...dd 35.40 16.70 315 18.80 -23.0XploreTch XPLR ... ... 79 4.20 1.54 4 3.18 +11.9XpressSp rs XSPA ... ... 1 1.87 .33 279 .53 -61.3XspandPr n XSPL ... ... ... 9.18 5.25 32 7.45 +26.9Xunlei Ltd XNET ... ... ... 27.00 3.11 1298 13.57 -11.9YRC Wwde YRCW ... ... ...dd 17.61 8.07 529 11.31 -21.3YY Inc YY ... ... 8 142.97 53.21 940 113.85 +.7Yandex YNDX ... ... 91 44.49 24.94 4038 36.41 +11.2YangRvPt n YERR ... ... ... 25.47 2.61 3.12 -64.6Yatra n YTRA ... ... ...dd 12.85 5.63 148 7.18 -4.0Yld10Bio rs YTEN ... ... ...dd 8.67 1.37 117 1.45 -18.0YintechIn n YIN .36e 3.9 ...dd 14.81 8.50 23 9.21 -3.7YogaWks n YOGA ... ... ... 5.85 1.85 6 2.00 -29.3YorkWater YORW .67 2.2 31 39.86 27.45 22 31.00 -8.6Youngevt n YGYI ... ... ... 7.00 3.44 10 3.46 -16.2YulongE rs YECO ... ... ... 9.00 1.25 25 2.65 -1.9ZK Intl n ZKIN ... ... ... 16.00 5.70 32 5.88 -40.0Zafgen ZFGN ... ... ...dd 10.00 3.21 129 7.19 +55.6Zagg ZAGG ... ... 18 23.70 8.05 681 17.35 -6.0ZaiLab n ZLAB ... ... ... 35.74 17.85 30 23.74 +11.8ZealndPh n ZEAL ... ... ... 20.37 12.45 2 15.02 +10.4ZebraT ZBRA ... ... ...cc 161.72 94.78 283 158.02 +52.2sZillowA s ZG ... ... ...cc 64.82 37.96 450 63.92 +56.9sZillowC n Z ... ... ... 65.03 37.68 1499 63.99 +56.4ZionO&G ZN ... ... ...dd 6.90 1.70 450 3.44 +59.3ZionsBcp ZION .72e 1.3 18 59.19 41.23 1985 56.00 +10.2ZionsB wt20 ZIONW ... ... ... 21.00 10.45 20.93 +11.3ZionB wt18 ZIONZ ... ... ... 17.48 7.84 17.45 +18.3Ziopharm ZIOP ... ... ...dd 6.67 3.33 626 4.26 +2.9Zix Corp ZIXI ... ... 35 6.67 3.82 212 5.29 +20.8Zogenix rs ZGNX ... ... ...dd 45.85 10.05 773 45.00 +12.4ZosanoP rs ZSAN ... ... ... 30.20 3.80 163 4.38 -57.9Zscaler n ZS ... ... ... 43.98 24.76 1566 38.83 +17.7 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 Money FundsAB Government Money ... 1.57 AB Government Money ... 1.60 AB Government Money ... 1.57 AIM MMCshRes 23 1.28 AIMMMInv 23 1.43 AIM Premier Portfoli 19 1.91 AIM Premier Tax Exem 6 .97 AIM Premier U.S. Gov 23 1.65 AIM Short Term Invts 22 1.65 AIM Short Term Invts 11 .89 AIM Short Term Invts 13 1.79 AIM Short Term Invts 17 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 22 1.66 AmC CapPr 41 1.34 AmC Prime 44 1.56 AmCentUSGv 36 1.39 AmCPrime t 44 1.31 American Century Pri 44 .81 BBH MM Inst 45 1.60 BBH MMkt 45 1.34 BLFMuniDlr 26 .73 BMOGov I p 7 1.58 BMO Gov Y 7 1.32 BMO Institutional Pr 14 1.84 BMO Institutional Pr 14 1.59 BMOPrimeI p 12 1.79 BMO Prime Y 12 1.54 BNY Mellon Governmen 35 1.27 BNYMellon M 35 1.52 BNY Mellon National 8 .61 BR TFdCsMg 38 1.14 BL FedTrDlr 40 1.41 BLFTrCsMg 41 1.15 BLFT Adm 38 1.54 BlackRock Cash Fds, 42 .93 BLFFedFDlr 28 1.41 BLFedFdPCS p 28 1.14 BLFFedFnd 28 1.66 BRInst 20 1.83 BLFCASel p 6 .01 BLFedFdSel p 28 .83 BLMunFdSel 26 .18 BLFTempFdSel 23 1.15 BlackRock Liquidity 28 1.62 BlackRock Liquidity 40 1.26 BlackRock Liquidity 28 1.26 BlackRock Liquidity 41 1.25 BlackRock Liquidity 7 .06 BlackRock Liquidity 38 1.24 BlackRock Liquidity 40 1.16 BlackRock Liquidity 28 1.16 BlackRock Liquidity 41 .82 BlackRock Liquidity 38 1.60 BlackRock Liquidity 38 .81 BLF FedTr 40 1.66 BLF TrsTr 41 1.65 BLFTrsTrDlr 41 1.40 BLFT FundDlr 38 1.39 BLFMunCsh 13 .71 BRInvest 20 1.47 BlackRock Money Mark 20 .77 BLNYMfPCS p 7 .38 BRSvc 20 1.56 BLFTempFdPCS 23 1.42 BRLiqTrsTAd 41 1.55 BLFM MuniCsh 13 .96 BLF TempFd 23 1.92 BLFTmpDlr 23 1.67 BLFTmCsDlr 26 1.68 BLFedTrAd 40 1.56 BLCAMunPC p 6 .26 BlkrkLqTmpAd 23 1.82 BRLiqTmpCR 23 1.52 BLMuAdm 26 .88 BLF TmpCsh 26 1.92 BLFT TrFund 38 1.64 BLFedAdm 28 1.56 BLMuCshMg 26 .48 BLFTmCshMg 23 1.42 CNIGovtA p 25 1.04 California Tax-Free 33 .76 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: 24 .13 Cash Acct Tr: Govt & 29 1.62 Cash Acct Tr: Tax Ex 24 .55 Cash Acct Tr: Tax Ex 24 .91 Cash Acct Tr: Tax Ex 24 .95 CashMgtInst 29 1.54 CashResInst 29 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 39 1.73 CitiznSelTreB 39 1.53 CityNaRoGv p 25 .88 CityNRochGv 25 1.34 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 29 1.72 DWSMSerInst 29 1.72 DWS MMkt 26 1.50 DWS Variable NAV Mon 23 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 6 1.29 DryResInst 8 1.66 Dreyfus Cash Mgmt Ad 27 1.90 Dreyfus Cash Mgmt In 27 2.00 Dreyfus Cash Mgmt In 27 1.75 Dreyfus Government S 30 1.22 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 39 1.78 Dreyfus Institutiona 20 1.89 Dreyfus Institutiona 30 1.33 Dreyfus Institutiona 30 1.58 Dreyfus Institutiona 6 1.59 Dreyfus Instl Prefer 20 1.83 Dreyfus Liquid Asset 25 1.60 Dreyfus Liquid Asset 25 1.22 Dreyfus Municipal Ca 17 .86 Dreyfus Municipal Ca 17 .62 Dreyfus New York Mun 14 .92 Dreyfus New York Mun 14 .66 Dreyfus Prime Money 36 1.88 Dreyfus Tax Exempt C 10 .96 Dreyfus Tax Exempt C 10 .70 Dreyfus Treasury Cas 27 1.64 Dreyfus Treasury Cas 27 1.40 Dreyfus Treasury Cas 27 1.55 Dreyfus Treasury Cas 27 1.25 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 7 1.62 DryfLA 25 1.30 DryInTrAgcHm 6 1.54 DryTrPmCsh I 30 1.62 DryfGenTrPrA 35 .82 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 17 1.90 FIMMDomII 17 1.75 FIMMDomIII 17 1.65 FIMMGov I 21 1.66 FIMMGovII 21 1.51 FIMMGovIII 21 1.41FIMM Government Port 21 1.70 FIMMMMkt I 21 1.98 FIMMMMktII 21 1.83 FIMMMMktIII 21 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 31 1.67 FIMMTry I 31 1.63 FIMMTryII 31 1.48 FIMMTryIII 31 1.38 FedCAMuniII 30 .49 FedCAMunCS p 30 .14 FedCAMunCap 30 .79 FedGovOblCp 24 1.49 FedGovOb IS 24 1.60 FedGovOblSv 24 1.38 FedMMEagle 25 1.69 FedNYMun WS 37 .89 FedPAMu WS 18 .70 FedPrCshObCp 24 1.79 FedPrVlObSv 1 1.72 FedPrVlOblCp 1 1.87 FedPrVluObl 1 1.97 FedPrCshOblIS 24 1.89 FdPrCshObSv 24 1.64 FedPriOb IS 29 1.97 FedPrObSvc 29 1.77 FedTrstUSTr 23 1.60 FedTrsOb IS 21 1.62 FedTreasObSv 21 1.37 FedTrsOblCp 21 1.52 FedUSTCshSv 45 1.41 FedUSTrsIns 45 1.66 FedVaMuCsCS p 13 .08 Federated Government 24 .64 Federated Government 42 1.36 Federated Government 22 .91 Federated Government 22 .51 Federated Government 22 .51 Federated Government 22 .91 Federated Government 24 .95 Federated Government 24 .76 Federated Government 24 1.64 Federated Institutio 6 .88 Federated Institutio 25 1.64 Federated Institutio 25 1.78 Federated Institutio 29 1.92 Federated Institutio 25 1.89 Federated Municipal 28 .46 Federated Municipal 28 .72 Federated Municipal 28 .22 Federated Municipal 28 .35 Federated Prime Cash 24 .96 Federated Prime Cash 24 1.11 Federated Prime Cash 24 1.21 Federated Prime Cash 24 1.39 Federated Prime Cash 24 1.58 Federated Treasury O 21 1.37 Federated Trust for 23 .90 Federated Trust for 23 .77 FedMstr 2 1.72 FidTrAdvC t 32 .38 Fidelity California 19 .95 Fidelity California 19 .70 Fidelity Domestic Po 17 1.85 Fidelity Flex Govern 25 1.83 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 21 2.02 Fidelity Insti Money 17 1.94 Fidelity Insti Money 17 1.40 Fidelity Insti Money 31 1.13 Fidelity Insti Money 42 1.19 Fidelity Investments 21 1.97 Fidelity Investments 21 1.88 Fidelity Investments 21 1.68 Fidelity Investments 21 1.78 Fidelity Investments 21 1.93 FidCashRes 22 1.46 FidSpGov 23 1.42 FidSpMM 21 1.74 FidSpUSTr 42 1.45 FidMMPortS 21 1.93 Fidelity Massachuset 33 .95 Fidelity Massachuset 33 .70 Fidelity Money Marke 21 1.86 Fidelity New Jersey 46 .96 Fidelity New Jersey 46 .71 Fidelity New York AM 16 .97 Fidelity New York AM 16 .72 Fidelity SAI Municip 24 1.11 Fidelity Series Gove 22 1.83 Fidelity Tax-Exempt 32 .90 Fidelity Treasury Mo 32 1.41 Fidelity Treasury On 42 1.64 FidTrPortsS 31 1.58 FidTrsyCR 32 .88 FidTryDly M 32 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 49 1.74 Gabelli U.S. Treasur 49 1.74 GabelliUST 49 1.74 GartmrMMPr 25 1.22 GnCAMuB 8 .14 GnTrsAgcy A 13 1.01 GnTrsAgcy R 13 1.21 GnGvSec 24 .96 GeneralB p 31 1.07 General Government S 24 1.20 GnGovB p 24 .77 General Money Market 31 1.50 General Municipal Mo 9 .57 General Treasury Sec 35 1.08 General Treasury Sec 35 1.26 General Treasury and 13 .76 GnMMkt 31 1.32 Goldman Sachs Fds, F 42 1.57 Goldman Sachs Fds, F 42 1.64 Goldman Sachs Financ 31 1.96 Goldman Sachs Financ 31 1.56 Goldman Sachs Financ 31 1.81 Goldman Sachs Financ 43 1.56 Goldman Sachs Financ 43 1.16 Goldman Sachs Financ 43 1.41 Goldman Sachs Financ 46 1.54 Goldman Sachs Financ 46 1.14 Goldman Sachs Financ 46 1.39 Goldman Sachs Financ 34 1.97 Goldman Sachs Financ 34 1.57 Goldman Sachs Financ 34 1.82 Goldman Sachs Financ 48 1.41 Goldman Sachs Financ 48 1.16 Goldman Sachs Financ 48 1.56Goldman Sachs Financ 42 1.17 Goldman Sachs Financ 42 1.42 Goldman Sachs Financ 43 1.63 Goldman Sachs Financ 48 1.63 Goldman Sachs Financ 46 1.61 Goldman Sachs Financ 31 2.03 Goldman Sachs Financ 34 2.04 Goldman Sachs Financ 34 1.92 Goldman Sachs Financ 31 1.92 Goldman Sachs Financ 46 1.49 Goldman Sachs Financ 48 1.51 Goldman Sachs Financ 43 1.51 Goldman Sachs Financ 42 1.52 Goldman Sachs Financ 48 1.00 Goldman Sachs Financ 48 .87 Goldman Sachs Financ 48 1.31 Goldman Sachs Financ 42 1.02 Goldman Sachs Financ 42 .87 Goldman Sachs Financ 42 1.32 Goldman Sachs Financ 46 .99 Goldman Sachs Financ 46 .84 Goldman Sachs Financ 46 1.29 Goldman Sachs Financ 31 1.72 Goldman Sachs Financ 43 1.01 Goldman Sachs Financ 43 .86 Goldman Sachs Financ 43 1.31 Goldman Sachs Financ 34 1.44 Goldman Sachs Financ 34 1.29 Goldman Sachs Financ 34 1.74 Goldman Sachs Financ 31 1.27 Goldman Sachs Financ 31 1.42 Goldman Sachs Financ 43 .66 Goldman Sachs Financ 43 1.41 Goldman Sachs Financ 43 1.66 Goldman Sachs Financ 47 1.16 Goldman Sachs Financ 47 1.63 Goldman Sachs Financ 47 1.31 Goldman Sachs Financ 47 1.56 Goldman Sachs Financ 47 .86 Goldman Sachs Financ 47 1.51 Goldman Sachs Financ 47 1.41 Goldman Sachs Financ 47 1.66 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 .71 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 24 1.12 GovTxMgIS 42 1.66 Government Fund Clas 28 1.50 Government Obligatio 18 1.66 Government Obligatio 18 1.64 GovResFd P 22 .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 37 1.57 HSBC U.S. Treasury M 37 1.32 HSBC U.S. Treasury M 37 1.68 HSBC U.S. Treasury M 37 1.64 HSBC U.S. Treasury M 37 1.66 HSBCUSGov A 34 1.14 HSBCUSGov D 34 1.29 Harbor Money Market 42 1.47 Harbor 42 1.54 HeritAdm 15 1.78 HeritInst 15 1.91 HewittMM p 42 .26 ING MM A 12 1.42 ING MM I 12 1.40 Invesco Government M 23 1.63 InvescoA5 23 1.28 InvescoC5 p 23 .53 Invesco Tax Exempt C 11 .19 Invesco Tax-Exempt C 11 .21 Investor Cash Tr, Tr 44 1.60 Investor Tax-Exempt 15 .87 Investor Tax-Exempt 15 .46 Investor Tax-Exempt 15 .71 Investor Tax-Exempt 15 .94 Investor Tax-Exempt 15 .81 Investor Tax-Exempt 15 .32 Investor Tax-Exempt 15 .17 Investor Tax-Exempt 15 .61 InvCshTrTrs 44 1.72 Investors Cash Tr, T 44 1.21 Investors Cash Trust 44 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 19 1.40 JPMGvPrem 20 1.35 JPMGvCap 20 1.62 JPMTrPlInv 15 1.29 JPMTrPlRs 15 1.10 JPMorg100 Agcy 48 1.58 JPM100 SecP 48 1.39 JPM100 TrInst 48 1.63 JPMorgan100 48 1.25 JPMLqAstP 19 1.65 JPMorganFed 35 1.26 JPMorFedAgcy 35 1.59 JPMorgFedPr 35 1.40 JPMLqAstAg 19 1.84 JPMLqAstC p 19 1.13 JPMLqAstMrg 19 1.51 JPMLqAstInst 19 1.89 JPMMunInst 6 .92 JPMMuMorg 6 .54 JPMNYMuR p 6 .40 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 48 1.14 JPMUSGvInst 20 1.59 JPMUSGvtR p 20 1.10 JPMUSGvtMrg 20 1.21 JPMLqAsInv 19 1.59 JPMorgan 100% US Tre 48 1.66 JPMorgan California 6 .56 JPMorgan California 6 .01 JPMorgan California 6 .31 JPMFedInst 35 1.64 JPMorgan Institution 7 .87 JPMorgan Institution 7 .92 JPMorgan Institution 7 .90 JPMorgan Institution 7 .82 JPMorgan Liquid Asse 19 1.92 JPMorgan Municipal M 6 .43 JPMorgan Municipal M 6 .87 JPMorgan Municipal M 6 .08 JPMorgan New York Mu 6 .65 JPMorgan New York Mu 6 .05 JPMorgan New York Mu 6 .40 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 1.64 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 17 1.02 Liquid Assets Portfo 17 1.69Liquid Assets Portfo 17 1.34 Liquid Assets Portfo 17 1.81 MainStay A 27 1.34 MainStay B 27 1.11 MainStay Money Marke 27 1.11 MainStay Money Marke 27 1.11 ManagersMM 20 1.65 Maryland Tax-Free Mo 28 .83 Maryland Tax-Free Mo 28 .77 Meeder Institutional 21 1.86 MeederRetl 19 1.56 ML CMAMn 30 1.26 ML CMATr 37 1.22 MilestnTOInst 29 1.55 MilestnTOInv 29 1.30 MHLIRSel 21 1.90 MMktGS2 38 1.68 MMktGS4 38 1.43 MMktProFdInv 29 .84 MMktProFdSvc 29 .14 Mutual America Insti 23 1.63 Nationwide Governmen 25 1.04 NatnwdMMInst 25 1.30 New York Tax-Free Mo 25 .85 NorthInstGovSel 48 1.59 Northern 32 1.77 NorthernGvSl 46 1.43 NorthInstPrObSv 25 1.96 NthnInstPrObSh 25 1.96 Northern Institution 6 .91 Northern Institution 47 1.54 Money Market Funds Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Continued on next page MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Thursday, June 14, 2018 2 0 1 8 0 6 1 4 m m 1 4 p d f 1 1 4 J u n 1 8 0 1 : 2 9 : 2 2

PAGE 49

Northern Institution 48 1.59 Northern Institution 48 1.59 NorthInstTreas 49 1.63 NorthernUSGv 46 1.44 OppCshResN t 34 1.20 OppenhCshB p 34 1.21 OppenhCshC p 34 1.20 OppCshRes 34 1.20 Oppenheimer Governme 33 1.23 Oppenheimer Institut 40 1.68 Oppenheimer Institut 40 1.62 Oppenheimer Institut 40 1.61 OppMMFd A 33 1.23 PIMCO Government Mon 6 1.45 PIMCO Government Mon 6 1.45 PIMCO Government Mon 6 1.50 PIMCO Government Mon 6 1.60 PIMCO Government Mon 6 1.60 PIMCO Government Mon 6 1.60 PNC Government Money 33 1.53 PNC Gov A 33 1.50 PNC Gov I 33 1.61 PNC TrA p 39 1.50 PNC Tr I 39 1.60 PNC Treasury Plus Mo 45 1.50 PNC Treasury Plus Mo 45 1.40 PW PACE P 18 1.21 PhoenixMM A 19 .01 Pioneer U.S. Governm ... 1.25 Pioneer U.S. Governm ... .71 PionrCs ... 1.10 PremGvtMP 23 1.65 PremierPort 19 1.91 Premier Portfolio Pe 19 1.37 Premier Portfolio Pr 19 1.61 Premier Portfolio Re 19 1.75 Premier Portfolio Re 19 1.04 PrimeObTR 29 1.47 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 1.89 Putnam Government Mo 16 .01 Putnam Government Mo 16 .01 Putnam Government Mo 16 .01 Putnam Government Mo 16 .01 Putnam Government Mo 16 .01 Putnam Government Mo 16 .01 Putnam Government Mo 16 .01 Putnam Government Mo 16 .01 Putnm MMA 19 1.54 Putnam Money Market 19 .01 Putnam Money Market 19 .01 Putnam Money Market 19 .01 PutnmMMC t 19 .01 RBCGvRBCI1 24 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 27 .74 SEI DITGovA 28 1.50 SEI DITGvIIA 39 1.60 SEI DITTrsA 34 1.51 SEI DITTrIIA 34 1.58 STI CshRes 22 1.44 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 17 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 17 1.86 STIT STIC Prime Port 13 1.76 STIT Tax-Free Cash R 11 .64 STIT Tax-Free Cash R 11 .85 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 1.37 SchwbInv 25 1.73 SchwbRetAdv 26 1.73 Schwab Retirement Go 23 1.62 Schwab Treasury Obli 8 1.38 Schwab U.S. Treasury 7 1.28 SchbValAdv 31 1.76 SchwValAdUlt 31 1.91 SchbMM 1 1.29 Schb UST 7 1.08 SentinelGov A 8 1.13 StFrmMMLgA 35 1.45 State Farm Money Mar 35 1.28 State Farm Money Mar 35 1.28 State Farm Money Mar 35 1.28 State Farm Money Mar 35 1.35State Farm Money Mar 35 1.35 State Farm Money Mar 35 1.34 State Farm Money Mar 35 1.35 StStInstLRS 20 1.98 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 29 1.69 State Street Insti U 18 1.67 State Street Insti U 18 1.33 State Street Institu 18 1.72 State Street Institu 18 1.64 State Street Institu 24 1.60 State Street Institu 29 1.61 State Street Institu 18 1.60 State Street Institu 18 1.42 State Street Institu 29 1.34 State Street Institu 18 1.70 State Street Institu 24 1.62 State Street Institu 20 1.92 State Street Institu 20 1.90 State Street Institu 20 1.73 State Street Treasur 24 1.72 SunAmMMA 38 .01 T. Rowe Price Govern 32 1.54 T. Rowe Price Instit 38 1.82 T. Rowe Price Tax-Ex 34 .92 TDAM California Muni 25 .23 TDAM Insti U.S. Gov 42 1.35 TDAM Insti U.S. Gove 42 1.60 TDAM Institutional T 40 .74 TDAM Institutional T 40 1.29 TDAM Institutional U 42 .95 TDAMMMInv 52 1.41 TDAMMMkPr 52 1.41 TDAM Money Market Po 52 1.51 TDAM Money Market Po 52 1.31 TDAM Municipal Portf 38 .42 TDAM New York Munici 10 .28 TDAM U.S. Government 25 .97 TDAMUSGv 25 1.07 TIAA-CREF Inst 46 .02 TIAA-CREF Money Mark 46 .02 TIAA-CREF Money Mark 46 .02 TIAACREF Ret 46 .01 TIAA-CREF Ret 46 .02 TRowSumCR 41 1.61 TRowPRF 32 1.41 TRowUST 33 1.42 Thriv MM Inst 34 1.48 Thriv MMk A 34 1.32 TreasObTR 21 1.12 Treasury Obligations 23 1.63 Treasury Portfolio P 49 1.58 U.S. Government Mone 36 .64 U.S. Government Mone 36 1.14 U.S. Government Mone 36 1.84 U.S. Treasury Money 33 1.48 UBS Prime Investor F 19 1.55 UBS Prime Preferred 19 1.86 UBS Prime Reserves F 19 1.82 UBS RMA Government M 21 1.32 UBS Select Governmen 21 1.67 UBS Select Governmen 21 1.36 UBS Select Governmen 21 1.63 UBS Select Governmen 21 1.61 UBS Select Prime Inv 21 1.60 UBS Select Prime Pre 21 1.94 UBS Select Treasury 20 1.59 UBS Select Treasury 20 1.61 UBS Select Treasury 20 1.34 UBS Select Treasury 20 1.65 UBS Tax-Free Institu 9 .94 UBS Tax-Free Investo 9 .67 UBS Tax-Free Preferr 9 .98 US Government Money 24 .79 US Government Money 24 1.50 USAA Mutl 20 1.58 USAA Treas 42 1.47 VALIC MMktI 36 .01 VALIC MMkII 41 .01 VangAdmTry 57 1.79 VangFdl 51 1.76 VangPr 46 1.96 VangPrInst 46 2.02 Voya Government Mone 12 1.41 Voya Government Mone 12 1.39 Voya Government Mone 12 .42 Voya Government Mone 12 1.40 Voya Liquid Assets P 13 1.26 Voya Liquid Assets P 13 1.51 Voya Liquid Assets P 13 1.11 Voya Money Market Po 13 1.46 Voya Money Market Po 13 1.31 WA Select Tax Free R 8 .87 WF 100% Treasury Mon 34 1.63 WF Government Money 23 1.67 Wells Fargo 100% Tre 34 1.53 WellsFargo A 14 1.50 WFCashInvAd 15 1.79 WFCashInst 15 1.92 Wells Fargo Cash Inv 15 1.99 Wells Fargo Fd, Trea 25 1.44 WFGovAdm 23 1.48 WFGvtMMA 23 1.22 Wells Fargo Heritage 15 1.98 Wells Fargo Heritage 15 1.68 WellsFargoI 100 34 1.33 WellsFargoInsCsh 15 1.62WellsFargoInsGv 23 1.32 Wells Fargo Money Ma 14 1.89 Wells Fargo Money Ma 14 1.59 Wells Fargo Municipa 5 .91 WellsF100TrA 34 1.23 WellsFargo TrsyS 25 1.33 WellsFargoTrsyA 25 1.18 WellsFargo TrsyI 25 1.58 WFGvMMInst 23 1.61 Western Asset Govern 33 1.28 Western Asset Govern 33 .77 WA GvtRsvA 33 1.18 WAInstGvInst 33 1.62 Western Asset Insti 48 1.56 Western Asset Insti 33 1.80 Western Asset Instit 33 1.57 Western Asset Instit 33 1.57 Western Asset NY Tax 5 .47 Western Asset Prime 26 1.53 Western Asset Tax Fr 8 .02 Western Asset Tax Fr 8 .48 Western Asset US Tre 48 .81 WstnUSTrN 48 1.21 WstnInstLqRsI 33 1.85 WstnPrmLiq 33 1.56 WstnInstUSTR 48 1.62 WstnPrmUSTR 48 1.36 Wilm GovSel 36 1.44 Wilm TrAdm 34 1.19 Wilm TrSvc 34 1.03 Wilm TrSvc 34 1.44 Wilm GovAdm 36 1.19 Wilmington U.S. Gove 36 1.04 WilmUSGov 36 1.54Tax ExemptAIMTx 11 .09 AmC CATF 14 .63 AmC TF 8 .65 BMO TaxF I p 9 .96 BMO TaxF Y 9 .71 BNYMelNMuM 8 .86 BLMunFdPCS p 26 .50 BRLM Muni 26 .98 BRF NYMuni 7 .86 BRFCAMuni 6 .75 CashActTxEMgd 24 .77 FIMMTxExII 30 .90 FIMMTxEx3 30 .80 FIMMTxExI 30 1.05 FedCAMuniSv 30 .64 FedCAMu WS 30 .89 FedGAMuCsh 13 .62 FedMAMuCS p 31 .16 FedMAMuniSv 31 .58 FedMuObl A 28 1.03 FedMuOblCap 28 .93 FedMunOblSv 28 .78 FedNYMuCSv 37 .67 FedNYMuCS p 37 .19 FedNYMuCsII 37 .44 FedPAMuniCS 18 .11 FedPAMuCsSv 18 .50 FedTaxFObWS 30 .99 FedTxFrObSv 30 .74 FedMuniSvc 13 .47 FedTxF c 6 .93 FidCA 20 .64 FidCT 37 .74 FidMA 33 .68 FidMI 32 .61 FidMuMM 36 .85 FidNJ 48 .67 FidNY 20 .71 FidOH 49 .72 FidPA 18 .67 FidSpCA 19 .85 FidSpMA 33 .85 FidSpNJ 46 .86 FidSpNY 16 .86 FidTEDly M 32 .53 FidAZ 14 .65 Fid TECR 32 .28 FidTxEx MM 32 .78 FidTaxExPortS 30 1.00 FinSq TEF 15 .97 FstAmTFA 17 .39 FstAmTxFY 17 .69 FsAmTxFObII 17 .84 FstAmTFObZ 17 .94 GenNJMun 20 .41 GenNYMuB 13 .48 GnMuB p 9 .12 GnNYMuB p 13 .07 GnCalMu 8 .37 JPMMuMMP 6 .68 JPMorganCA 6 .42 JPMorganNY 6 .51 JPMorganTF 11 .56 JPMorg TFPr 11 .70 JPMTxFrR p 11 .44 JPMorgTFAgcy 11 .89 JPMTxFrInst 11 .94 NYTxFrMMI 23 1.89 NortnInstMuni 6 .91 NorthernMun 7 .77 PremierTxEx 6 .97 SchwAMTTxF 21 .61 SchwNYMuVA 18 .78 SchwNYMuSw 18 .53 SchwTxFValAd 21 .83 ShwbTE 14 .72 SchwabTxEx 14 .82 Schwb CA 17 .60 ScudTECshInst 24 .97 TDAMCAMu 25 .33 TDAMMuni 38 .52 TDAMNYMu 10 .41 TRowSumMu 37 .82 TRowCA c 33 .54 TRowNY c 25 .62 TRowTE c 34 .86 USAATxEx 20 .65 VangNJ 49 1.03 VangCA 25 .97 VangPA 24 .99 VangNY 24 .98 VangTxEx 28 1.04 WFAMuCshM 5 1.01 WFA MuCsMSv 5 .76 WFNatInstMM 6 .98 WFNtTFMMSv 6 .73 WellsFargoNat 6 .88 WellsF NTFA 6 .58 WstnFTxR N 8 .33 WstnInstTxFR 8 .92 WstnNYTxR N 5 .32 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 1.86 1.38 Jul 18 f 100.11 100.12 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 99.27 99.28 +0.01 1.90 4.00 Aug 18 p 100.11 100.12 1.90 .75 Aug 18 p 99.23 99.24 1.94 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 2.01 1.38 Sep 18 p 99.25 99.26 2.01 .88 Oct 18 p 99.19 99.20 2.03 .75 Oct 18 p 99.16 99.17 +0.01 2.07 1.25 Oct 18 p 99.22 99.23 2.06 1.75 Oct 18 p 99.28 99.29 2.06 1.25 Nov 18 p 99.20 99.21 2.08 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 2.11 1.25 Dec 18 p 99.17 99.18 -0.01 2.14 1.00 Dec 18 p 99.16 99.17 +0.01 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 2.18 2.13 Jan 19 f 100.30 100.31 +0.01 .52 1.13 Jan 19 p 99.10 99.11 2.23 1.25 Jan 19 p 99.12 99.13 2.23 1.50 Jan 19 p 99.17 99.18 2.23 .75 Feb 19 p 99.00 99.01 2.24 2.75 Feb 19 p 100.10 100.11 -0.01 2.24 8.88 Feb 19 k 104.15 104.16 -0.01 2.11 1.13 Feb 19 p 99.06 99.07 2.27 1.38 Feb 19 p 99.12 99.13 2.26 1.50 Feb 19 p 99.14 99.15 2.27 1.00 Mar 19 p 99.01 99.02 2.27 1.25 Mar 19 p 99.05 99.06 2.30 1.50 Mar 19 p 99.11 99.12 -0.01 2.30 1.63 Mar 19 p 99.15 99.16 2.30 .13 Apr 19 f 99.14 99.15 +0.01 .78 .88 Apr 19 p 98.25 98.26 -0.01 2.32 1.25 Apr 19 p 99.01 99.02 -0.01 2.34 1.63 Apr 19 p 99.12 99.13 2.33 .88 May 19 p 98.21 98.22 2.36 3.13 May 19 p 100.21 100.22 -0.01 2.36 1.13 May 19 p 98.26 98.27 -0.01 2.36 1.25 May 19 p 98.30 98.31 2.36 1.50 May 19 p 99.06 99.07 2.36 1.00 Jun 19 p 98.18 98.19 2.39 1.25 Jun 19 p 98.26 98.27 -0.01 2.40 1.63 Jun 19 p 99.06 99.07 -0.01 2.39 .75 Jul 19 p 98.07 98.08 2.42 1.88 Jul 19 f 101.22 101.23 .29 .88 Jul 19 p 98.08 98.09 -0.01 2.43 1.63 Jul 19 p 99.03 99.04 -0.01 2.43 .75 Aug 19 p 98.01 98.02 -0.01 2.44 3.63 Aug 19 p 101.11 101.12 -0.01 2.44 8.13 Aug 19 k 106.17 106.18 -0.02 2.42 1.00 Aug 19 p 98.08 98.09 -0.01 2.46 1.25 Aug 19 p 98.17 98.18 -0.01 2.46 1.63 Aug 19 p 98.31 99.00 -0.01 2.47 .88 Sep 19 p 98.00 98.01 -0.02 2.48 1.00 Sep 19 p 98.04 98.05 2.47 1.38 Sep 19 p 98.18 98.19 -0.02 2.49 1.75 Sep 19 p 99.01 99.02 -0.02 2.49 1.00 Oct 19 p 98.01 98.02 -0.01 2.50 1.25 Oct 19 p 98.10 98.11 -0.01 2.49 1.50 Oct 19 p 98.20 98.21 -0.02 2.50 1.00 Nov 19 p 97.28 97.29 -0.02 2.51 3.38 Nov 19 p 101.05 101.06 -0.02 2.52 1.00 Nov 19 p 97.26 97.27 -0.02 2.52 1.50 Nov 19 p 98.28 98.29 -0.02 2.52 1.50 Nov 19 p 98.17 98.18 -0.01 2.53 1.38 Dec 19 p 98.09 98.10 -0.02 2.53 1.13 Dec 19 p 97.28 97.29 -0.02 2.53 1.63 Dec 19 p 98.20 98.21 -0.02 2.53 1.88 Dec 19 p 99.00 99.01 -0.02 2.54 1.38 Jan 20 f 101.06 101.07 -0.01 .61 1.38 Jan 20 f 98.06 98.07 -0.02 2.53 1.25 Jan 20 p 97.30 97.31 -0.02 2.53 1.38 Jan 20 p 98.05 98.06 -0.01 2.53 2.00 Jan 20 p 99.04 99.05 -0.02 2.54 3.63 Feb 20 p 101.23 101.24 -0.02 2.55 8.50 Feb 20 k 109.23 109.24 -0.03 2.51 1.38 Feb 20 p 98.01 98.02 -0.01 2.55 1.25 Feb 20 p 97.26 97.27 -0.01 2.56 2.25 Feb 20 p 99.16 99.17 -0.01 2.54 1.13 Mar 20 p 97.15 97.16 -0.02 2.56 1.38 Mar 20 p 97.29 97.30 -0.02 2.56 2.25 Mar 20 p 99.13 99.14 -0.03 2.57 1.50 Apr 20 p 98.02 98.03 -0.02 2.57 .13 Apr 20 f 98.28 98.29 -0.01 .73 1.13 Apr 20 p 97.12 97.13 -0.01 2.57 1.38 Apr 20 p 97.26 97.27 -0.02 2.57 2.38 Apr 20 p 99.20 99.21 -0.02 2.57 1.50 May 20 p 98.00 98.01 -0.01 2.57 3.50 May 20 p 101.22 101.23 -0.02 2.58 8.75 May 20 k 111.21 111.22 -0.03 2.48 1.38 May 20 p 97.21 97.22 -0.02 2.59 1.50 May 20 p 97.29 97.30 -0.02 2.59 2.50 May 20 p 99.27 99.28 -0.02 2.57 1.50 Jun 20 p 97.28 97.29 -0.02 2.58 1.63 Jun 20 p 98.02 98.03 -0.02 2.59 1.88 Jun 20 p 98.18 98.19 -0.02 2.59 1.25 Jul 20 f 101.20 101.21 .46 1.50 Jul 20 p 97.25 97.26 -0.01 2.60 1.63 Jul 20 p 97.31 98.00 -0.02 2.61 2.00 Jul 20 p 98.23 98.24 -0.02 2.61 1.50 Aug 20 p 97.21 97.22 -0.02 2.61 2.63 Aug 20 p 100.00 100.01 -0.02 2.61 8.75 Aug 20 k 112.28 112.29 -0.03 2.61 1.38 Aug 20 p 97.10 97.11 -0.02 2.62 2.13 Aug 20 p 98.29 98.30 -0.03 2.63 1.38 Sep 20 p 97.09 97.10 -0.02 2.62 1.38 Sep 20 p 97.07 97.08 -0.02 2.62 2.00 Sep 20 p 98.19 98.20 -0.02 2.63 1.63 Oct 20 p 97.23 97.24 -0.02 2.63 1.38 Oct 20 p 97.03 97.04 -0.01 2.64 1.75 Oct 20 p 97.30 97.31 -0.02 2.64 1.75 Nov 20 p 97.29 97.30 -0.02 2.64 2.63 Nov 20 p 99.30 99.31 -0.02 2.65 1.63 Nov 20 p 97.18 97.19 -0.02 2.65 2.00 Nov 20 p 98.14 98.15 -0.02 2.65 1.88 Dec 20 p 98.04 98.05 -0.02 2.65 1.75 Dec 20 p 97.24 97.25 -0.03 2.66 2.38 Dec 20 p 99.09 99.10 -0.02 2.66 2.00 Jan 21 p 98.11 98.12 -0.02 2.67 1.13 Jan 21 f 101.08 101.09 -0.01 .63 1.38 Jan 21 p 96.23 96.24 -0.02 2.67 2.13 Jan 21 p 98.19 98.20 -0.02 2.67 2.25 Feb 21 p 98.29 98.30 -0.02 2.67 3.63 Feb 21 p 102.14 102.15 -0.02 2.67 7.88 Feb 21 k 113.12 113.13 -0.03 2.65 1.38 Feb 21 p 95.31 96.00 -0.02 2.68 2.00 Feb 21 p 98.07 98.08 -0.03 2.67 2.38 Mar 21 p 99.06 99.07 -0.02 2.68 1.25 Mar 21 p 96.05 96.06 -0.02 2.69 2.25 Mar 21 p 98.26 98.27 -0.03 2.68 .13 Apr 21 f 98.09 98.10 -0.01 .74 2.38 Apr 21 p 99.04 99.05 -0.03 2.69 1.38 Apr 21 p 96.11 96.12 -0.03 2.69 2.25 Apr 21 p 98.24 98.25 -0.03 2.69 2.63 May 21 p 99.25 99.26 -0.03 2.70 3.13 May 21 p 101.06 101.07 -0.03 2.69 8.13 May 21 k 115.05 115.06 -0.04 2.69 2.00 May 21 p 98.00 98.01 -0.02 2.71 2.63 Jun 21 p 99.24 99.25 -0.03 2.70 1.13 Jun 21 p 95.12 95.13 -0.02 2.71 2.13 Jun 21 p 98.09 98.10 -0.02 2.71 .63 Jul 21 f 100.06 100.07 -0.02 .56 1.13 Jul 21 p 95.07 95.08 -0.02 2.73 2.25 Jul 21 p 98.18 98.19 -0.03 2.72 2.13 Aug 21 p 98.05 98.06 -0.02 2.73 8.13 Aug 21 k 116.12 116.13 -0.03 2.70 1.13 Aug 21 p 95.02 95.03 -0.02 2.74 2.00 Aug 21 p 97.23 97.24 -0.03 2.74 1.13 Sep 21 p 94.29 94.30 -0.02 2.75 2.13 Sep 21 p 98.01 98.02 -0.03 2.75 1.25 Oct 21 p 95.05 95.06 -0.03 2.75 2.00 Oct 21 p 97.18 97.19 -0.03 2.75 2.00 Nov 21 p 97.17 97.18 -0.03 2.75 8.00 Nov 21 k 117.02 117.03 -0.04 2.73 1.75 Nov 21 p 96.22 96.23 -0.02 2.76 1.88 Nov 21 p 97.03 97.04 -0.03 2.75 2.00 Dec 21 p 97.13 97.14 -0.02 2.77 2.13 Dec 21 p 97.27 97.28 -0.03 2.77 .13 Jan 22 f 98.01 98.02 -0.01 .68 1.50 Jan 22 p 95.20 95.21 -0.02 2.78 1.88 Jan 22 p 96.29 96.30 -0.02 2.78 2.00 Feb 22 p 97.10 97.11 -0.02 2.77 1.75 Feb 22 p 96.12 96.13 -0.03 2.78 1.88 Feb 22 p 96.26 96.27 -0.03 2.78 ARCResources 115020 13.28 13.02 13.14 +.07 AdvOil Gas 89404 4.09 4.00 4.05 +.04 AeconGroup 99326 15.55 14.92 15.38 +.55 AlacerGoldJ 63508 2.52 2.36 2.50 +.07 AlamosGoldA 118280 7.83 7.60 7.75 +.04 AlgonquinPwr 159952 12.60 12.37 12.47 +.02 AlimntatnBSV 66154 54.10 53.63 53.85 -.17 AltaGasLtd 149234 26.07 25.51 25.79 +.66 AphriaInc J 293600 11.68 11.31 11.45 -.04 ArgexTitanium 80908 .04 .04 .04 ... AthabascaOil 164358 1.75 1.69 1.70 -.04 AuroraCannabi 727018 9.19 8.87 9.02 +.16 B2GoldCorpo 133530 3.50 3.42 3.46 ... BCE Inc 133938 55.48 55.02 55.08 -.26 BarrickGold 191761 17.11 16.89 16.96 -.18 BaytexEnergy 324732 5.63 5.48 5.53 -.03 BirchcliffEng 161378 4.74 4.63 4.67 -.05 Bk NS 246541 76.15 75.47 76.13 +.41 BkMontreal 109420 102.08 101.55 101.86 +.25 BlackberryLtd 116914 16.15 15.98 16.00 -.05 BombardirBSV 444302 4.93 4.86 4.91 ... BonavistaEgy 74220 1.51 1.44 1.48 +.03 CAE Inc 82375 28.15 27.70 27.80 -.20 CIBC 98757 115.96 115.30 115.86 +.59 CIFinancial 94690 25.08 24.90 25.00 +.04 CalfracWell 57400 6.15 5.94 6.01 -.15 CamecoCorp 87027 15.68 15.45 15.56 +.10 CannTustHoldi 156907 8.33 7.80 7.83 -.18 CanopyGrowth 397733 39.90 38.42 39.86 +1.29 CdnEgySrvTc 71599 4.70 4.57 4.59 -.06 CdnNatRail 82254 109.26 107.80 108.31 -.04 CdnNatRes 257910 43.32 42.69 42.88 -.20 CenovusEngy 302396 12.88 12.65 12.71 -.06 CenterraGld 63628 7.13 6.93 6.93 -.21 CequenceEgy 100300 .07 .07 .07 ... ChoiceREITUn 62117 12.15 11.90 11.99 -.12 ChorusAvaitio 72786 7.14 6.93 6.97 -.18 CorusEntBo 85938 6.81 6.68 6.73 -.07 CrescentPnt 187477 10.04 9.84 9.87 -.06 CrewEngy 74460 2.27 2.16 2.17 -.07 CronosGroupI 59663 9.31 8.60 9.28 +.50 DetourGoldo 101864 10.42 10.12 10.29 -.13 ECNCapitalCo 114420 3.63 3.55 3.62 +.02 EldoradoGld 135673 1.53 1.46 1.50 +.03 Electrovaya 283777 .45 .29 .37 +.09 ElementFin 197197 6.78 6.37 6.65 -.06 EmeraInc 69752 40.22 39.98 40.13 -.10 EnCanaCorp 186908 17.04 16.55 16.64 -.17 EnbridgeInc 323825 42.51 41.78 42.13 -.13 EndeavourSlvr 101255 4.28 3.90 4.20 +.32 EnerplusCorp 67089 16.24 15.95 16.09 -.15 FirstQntumo 117744 21.84 21.50 21.78 +.24 FissionUrnmo 108706 .76 .73 .73 -.04 Fortis Inc 75448 40.80 40.48 40.69 +.01 FortunaSilver 75986 7.25 7.11 7.20 +.05 FortuneMino 117331 .19 .17 .17 -.01 FrstMajSvro 95797 10.19 9.87 10.09 +.12 GearEnergyLt 57878 1.20 1.17 1.19 +.02 GildanActive 66793 37.72 37.43 37.63 +.07 GoldcorpInc 112121 18.58 18.31 18.42 -.12 GreenOrganicD 348733 6.63 6.10 6.11 -.66 HrznCrdOilBl 140964 10.03 9.76 9.97 +.12 HrznCrdOilBr 130765 5.52 5.38 5.41 -.05 HrznNatGsBr 61025 12.98 12.78 12.93 -.13 HrznNtGsBul 110516 4.09 4.03 4.05 +.04 HudBayMnrls 121080 8.89 8.65 8.80 +.11 HuskyEngy 85389 19.73 19.50 19.55 -.03 HydroOneLimi 68865 19.55 19.38 19.53 +.09 ISharesS P60 303152 24.21 24.13 24.13 -.03IShrsCapEngy 78766 12.75 12.60 12.62 -.08 IamgoldCorp 99204 7.79 7.59 7.75 +.07 ImperialOil 97030 43.33 42.51 42.88 -.02 InMedPharmace 103574 .90 .87 .90 +.02 InterPipeline 135558 24.69 24.09 24.12 -.48 IvanhoeAo 330711 3.41 3.05 3.09 -.28 KatangaMng 895273 1.55 1.32 1.35 +.04 KeltExplo 66523 8.25 8.06 8.11 -.13 KeyeraCorp 74247 36.24 35.67 35.68 -.49 KinrossGold 202857 4.88 4.77 4.85 +.01 Kirklandlake 81013 26.11 25.37 25.98 +.51 LundinMng 125245 8.65 8.46 8.51 -.12 MEGEnergy 128655 9.98 9.68 9.72 -.06 MagnaInt l 63143 84.97 84.00 84.54 -.08 ManulifeFin 173039 24.97 24.77 24.94 +.10 MidasGoldJ 73270 1.10 1.05 1.10 +.03 MitelNetworks 76975 14.28 14.19 14.20 -.05 NEXTSOURCEMAT 83688 .12 .10 .10 -.01 NatBkCan 86118 64.08 63.60 63.89 +.26 NemaskaLithiu 483645 1.01 .95 .97 -.01 NeovascInc 56747 .04 .04 .04 -.01 NevsunReso 116372 4.36 4.31 4.35 +.01 New Gold 79426 2.75 2.68 2.73 -.01 NexGenEnergy 102767 2.98 2.75 2.96 +.07 NutrienLtd 102548 69.96 68.38 69.54 +.94 OceanaGoldCrp 110857 3.32 3.23 3.28 -.04 OsiskoMining 65549 2.10 1.99 2.01 -.04 ParamountA 75285 15.51 14.67 14.75 -.66 PembinaPipe 101914 44.95 44.43 44.60 -.18 PengrowthEgy 129985 .88 .86 .88 +.01 PhotonControl 57837 2.60 2.43 2.47 -.06 PowerCorpSV 114159 31.00 30.73 30.74 +.20 PrecisionDrl 181310 4.59 4.32 4.51 +.16 Prometico 145234 .70 .64 .65 -.05 PwrFinCorp 73695 32.86 32.48 32.48 -.16 QuebecorBSV 61906 26.10 25.83 26.03 +.17 RagingRiver 177823 6.75 6.58 6.66 -.09 RoxgoldInc J 83045 1.21 1.16 1.19 -.01 RoyalBank 150053 100.22 99.78 99.92 -.14 RoyalNickelo 83215 .15 .14 .14 -.01 SNCLavalin 65101 61.01 59.55 60.82 +1.13 SevenGenClA 68350 14.75 14.47 14.65 +.04 ShawCommBNV 106552 27.96 27.56 27.60 +.06 SherrittIntl 152547 1.27 1.21 1.24 -.01 SunLifeFin 71209 55.05 54.45 54.79 +.25 SuncorEngy 247226 52.62 51.82 51.86 -.45 T D Bank 255543 76.24 75.78 75.95 +.23 TORCOil Gas 63852 7.47 7.32 7.40 -.09 TahoeReso 65930 6.73 6.50 6.66 -.01 TamarackVall 186938 4.30 4.19 4.21 -.08 TeckResLimit 95992 38.37 37.93 38.07 -.08 Telus Corp 67309 46.04 45.83 45.89 -.06 TheStarsGrou 56774 50.00 47.50 47.73 -1.92 ThomsonReuter 58404 53.66 52.98 52.98 -.11 TitanMedclo 65609 .27 .24 .25 +.01 TransCdaCorp 117273 54.68 53.89 53.93 -.56 TrevaliMngo 174853 1.14 1.07 1.10 -.03 TricanWell 212734 3.16 3.08 3.13 -.02 U308Corp 0 67170 .50 .33 .33 -.04 ValeantPharma 137258 36.02 34.46 34.89 +.24 VermilionEgy 103252 46.81 45.76 45.91 -.90 WesdomeGold 138459 2.64 2.53 2.63 +.10 WesternForst 142111 2.74 2.63 2.64 -.09 WhitecapReso 236497 8.60 8.43 8.50 -.07 YamanaGld 109332 3.93 3.78 3.91 +.02 eCobaltSoluti 143256 1.19 1.06 1.17 -.03 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 1.75 Mar 22 p 96.09 96.10 -0.03 2.79 1.88 Mar 22 p 96.23 96.24 -0.03 2.79 .13 Apr 22 f 97.20 97.21 -0.03 .75 1.75 Apr 22 3p 96.05 96.06 -0.03 2.80 1.88 Apr 22 p 96.20 96.21 -0.03 2.79 1.75 May 22 p 96.04 96.05 -0.03 2.79 1.88 May 22 p 96.18 96.19 -0.03 2.80 1.88 May 22 p 96.03 96.04 -0.03 2.79 1.75 Jun 22 p 96.00 96.01 -0.03 2.80 2.13 Jun 22 p 97.14 97.15 -0.03 2.80 .13 Jul 22 f 98.00 98.01 -0.03 .61 1.88 Jul 22 p 96.12 96.13 -0.03 2.80 2.00 Jul 22 p 96.28 96.29 -0.03 2.80 1.63 Aug 22 p 95.11 95.12 -0.04 2.81 7.25 Aug 22 k 117.16 117.17 -0.05 2.77 1.63 Aug 22 p 95.10 95.11 -0.03 2.81 1.88 Aug 22 p 96.10 96.11 -0.02 2.81 1.75 Sep 22 p 95.23 95.24 -0.02 2.81 1.88 Sep 22 p 96.07 96.08 -0.03 2.81 1.75 Oct 22 p 96.04 96.05 -0.03 2.82 2.00 Oct 22 p 96.21 96.22 -0.03 2.82 1.63 Nov 22 p 95.02 95.03 -0.03 2.82 7.63 Nov 22 k 119.29 119.30 -0.05 2.80 2.00 Nov 22 p 96.19 96.20 -0.03 2.81 2.13 Dec 22 p 97.01 97.02 -0.03 2.82 .13 Jan 23 f 97.12 97.13 -0.03 .70 1.75 Jan 23 p 95.11 95.12 -0.03 2.83 2.38 Jan 23 p 98.01 98.02 -0.03 2.83 2.00 Feb 23 p 96.13 96.14 -0.03 2.83 7.13 Feb 23 k 118.24 118.25 -0.04 2.81 1.50 Feb 23 p 94.05 94.06 -0.03 2.83 2.63 Feb 23 p 99.04 99.05 -0.03 2.82 1.50 Mar 23 p 94.01 94.02 -0.03 2.84 2.50 Mar 23 p 98.16 98.17 -0.03 2.83 .63 Apr 23 f 99.14 99.15 -0.02 .74 1.63 Apr 23 p 94.15 94.16 -0.03 2.84 2.75 Apr 23 p 99.19 99.20 -0.03 2.84 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 14.91 -2.4 -1.9 +4.2/B IntrmDvrsMnA m MS 14.14 +.3 -.4 +1.3/B IntrmDvrsMnC m MS 14.13 +.2 -.9 +.5/E LgCpGrA m LG 52.80 +3.8 +10.5 +15.4/A LgCpGrAdv LG 57.41 +3.8 +10.6 +15.7/A LgCpGrC m LG 39.84 +3.7 +10.1 +14.5/B LgCpGrI LG 57.11 +3.8 +10.6 +15.7/A LgCpGrK b LG 53.72 +3.8 +10.5 +15.3/A LtdDurHiIncAdv HY 10.21 +.2 +.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 11.02 +.2 -.5 +2.7/B MuniIncCAAdv MF 11.02 +.2 -.4 +3.0/A MuniIncIIArznA m SI 10.94 +.2 -.5 +3.1/A MuniIncIIMAA m MT 11.05 +.2 -.8 +2.3/B MuniIncIIMINA m SM 10.07 ... -.9 +2.3/B MuniIncIINJA m MJ 9.60 +.3 -.7 +3.3/B MuniIncIIOhioA m MO 9.81 +.2 -.6 +2.8/A MuniIncIIPEA m MP 10.32 +.2 -.6 +2.9/B MuniIncIIVIA m SI 10.95 +.2 -.6 +2.7/A MuniIncNYA m MN 9.78 +.1 -.9 +2.7/B MuniIncNYAdv MN 9.79 +.2 -.7 +2.9/A MuniIncNYC m MN 9.78 +.1 -1.1 +1.9/C MuniIncNtnA m MI 10.11 +.1 -.8 +3.0/A MuniIncNtnAdv MI 10.11 +.2 -.6 +3.3/A MuniIncNtnC m MI 10.09 +.1 -1.2 +2.2/C ReltvValA m LV 5.88 ... +.9 +9.9/A ReltvValAdv LV 5.93 ... +.9 +10.1/A ReltvValC m LV 5.86 ... +.5 +9.1/B SelUSEqAdv LB 17.44 +1.3 +4.1 +11.5/B SelUSLSA m LO 13.00 +1.1 +3.1 +6.1/B SelUSLSAdv LO 13.20 +1.1 +3.2 +6.4/B SelUSLSC m LO 12.44 +1.0 +2.7 +5.3/B ShortDurPlus CS 11.55 +.1 -.1 +.5/D SmCpGrA m SG 62.14 +7.4 +20.5 +15.7/A SmCpGrI SG 67.31 +7.4 +20.6 +16.1/A SstnlGlbThtcA m WS 120.85 +.2 +3.0 +11.1/A SstnlGlbThtcAdv WS 127.97 +.2 +3.1 +11.4/A SustIntlThtcA m FG 19.48 -1.4 -.2 +5.0/E TxMgAlMktIncA m CA 12.59 +.8 -1.0 +3.2/E TxMgWtAprStrAdv WS 16.70 +.8 +3.2 +8.0/C TxMgdIntl FB 18.52 -1.2 +.4 +5.8/B AAMInsgtSelIncI d TW 9.79 -.3 -3.0 +3.1/BABAllMktRlRet1 b IH 9.07 -.4 +2.5 +2.8/E AllMktTRA m MA 14.80 -.1 -.2 +3.7/E AllMktTRAdv MA 14.91 ... -.1 +4.0/E AllMktTRC m MA 14.69 -.1 -.5 +3.0/E BdInStrat1 b IP 10.54 -.1 -.6 +2.3/A BdInStrat2 IP 10.53 -.1 -.6 +2.4/A CncntrGrAdv LG 37.09 +1.4 +8.9 +11.1/D CnsrvWlthStratA m CA 12.14 -.2 ... +3.1 CorOppsA m LG 21.04 +1.4 +3.8 +11.9/D DiscvGrA m MG 13.06 +6.7 +20.3 +14.7/A DiscvGrAdv MG 13.95 +6.7 +20.5 +15.0/A DiscvValA m SV 23.84 +2.1 +4.7 +9.8/B DiscvValAdv SV 24.41 +2.1 +4.8 +10.1/B DiscvValC m SV 20.98 +2.0 +4.3 +9.0/C DiscvValI SV 23.68 +2.1 +4.7 +10.1/B DiscvValR b SV 23.13 +2.0 +4.5 +9.4/C DiscvValZ SV 23.66 +2.1 +4.8 +10.2/B DiversMunicipal MS 14.13 +.3 -.3 +1.5/A EmMkts EM 32.09 -3.1 -1.4 +6.0/D EqIncA m LV 28.91 +1.0 +.9 +7.9/C EqIncAdv LV 29.18 +1.0 +1.0 +8.2/C EqIncC m LV 28.54 +1.0 +.6 +7.1/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/C GlbBdI IB 8.20 -.5 -1.1 +3.0/B GlbBdR b IB 8.20 -.6 -1.5 +2.3/C GlbRkAllcA m TV 16.51 +.2 +.5 +4.2/C GlbRlEstInvmA x GR 14.42 +.2 +.1 +5.1/B GlbRlEstInvmIII GR 10.97 +.3 +.6 +5.8/B GrA m LG 82.89 +4.4 +13.0 +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 +4.0/C HiIncI HY 8.43 -.6 -1.7 +5.1/A HiIncK b HY 8.42 -.6 -1.8 +4.7/B HiIncR b HY 8.42 -.5 -1.9 +4.4/B HiIncZ HY 8.43 -.6 -1.6 +5.1/A IntermBdA m CI 10.80 -.1 -1.6 +2.0/B IntermBdAdv CI 10.80 -.1 -1.6 +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 18.52 -1.2 +.4 +5.9/A IntlValA m FV 14.57 -2.3 -2.0 +3.9/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/Thursday, June 14, 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 50

ValA m LV 15.90 +1.1 -1.5 +4.2/E ValAdv LV 15.92 +1.1 -1.4 +4.5/E WlthApprStrA m WS 16.84 +.8 +3.1 +7.3/C WlthApprStrAdv WS 16.80 +.8 +3.1 +7.6/CAC AlternativesMktNetrlValInv NE 10.09 -.1 -3.6 +.7/DAIGActvAllcA f MA 17.96 +1.2 +1.8 +6.2/C FlexCrdtA m HY 3.39 +.1 +1.1 +3.8/C FocedDivStrB m LV 17.85 +3.7 -3.5 +8.1/C FocedDivStrC m LV 17.83 +3.6 -3.6 +8.0/C IntlDivStrA m FV 9.06 -3.3 -5.2 -.4/E MltAstAllcA f MA 18.69 +1.4 +1.8 +6.3/C SrFltngRtA m BL 8.11 +.3 +1.9 +3.8/B SrFltngRtC m BL 8.10 +.2 +1.7 +3.5/C StrBdA m MU 3.32 -.3 -2.8 +2.4/D StrValA m LV 31.47 +1.9 -.2 +7.2/D USGvtSecA m GI 8.88 +.1 -1.4 -.7/EALPSRdRcksLtdPrEI d SW 7.37 -.4 +1.4 +8.3/DAMGCHEqPtnrsBalN b MA 17.75 +1.6 +4.4 +7.6/A FQGlbRkBalZ TV 15.86 +.3 -.9 +6.4/A FQTxMgdUSEqI LB 32.66 +3.1 +8.1 +10.0/C GWKCorBdI CI 9.78 +.1 -2.7 +1.3/D GWKMnBdI MI 11.41 ... -1.4 +2.3/C GWKMnEnhYiI HM 9.80 +.2 -.8 +4.6/B GWKSmCpCorI SG 30.53 +4.5 +7.4 +12.7/B MgrsAmIntrGvS GI 10.32 ... -2.1 +.6/C MgrsAmShrtDrGvS UB 9.45 +.1 +.5 +.5/E MgrsBrAdvsMCGrN MG 12.32 +4.5 +4.4 +5.3/E MgrsBrBlueS LG 52.82 +4.9 +10.3 +13.1/C MgrsBrwineS MG 51.72 +5.1 +10.9 +10.5/C MgrsCaEmergCoI SG 65.81 +5.0 +12.7 +18.9/A MgrsCaMidCpN b MG 32.05 +3.2 +6.0 +9.9/C MgrsCeRlEsttS SR 10.09 +.7 -2.8 +5.9/B MgrsDblCrPlsBdI CI 10.36 ... -1.5 +2.2 MgrsDblCrPlsBdN b CI 10.37 ... -1.5 +1.9 MgrsEmergOppsS SG 52.89 +6.5 +15.2 +13.1/B MgrsFrpntMdCpI MV 43.69 +3.8 -.2 +6.0/D MgrsFrpntMdCpN b MV 42.55 +3.7 -.3 +5.8/D MgrsLmsSylsBdS CI 26.09 -.4 -2.1 +2.7/A MgrsMntCldGrI LG 21.03 +2.9 +6.7 +9.5/E MgrsMntCldGrN b LG 20.93 +2.9 +6.6 +9.2/E MgrsSkylnSpcEqS d SB 46.13 +3.8 +4.9 +7.4/E MgrsSpecialEqS SG 139.19 +5.7 +16.5 +12.8/B RRDivAllCpVlI LV 12.51 +1.4 +.3 +7.9/C RRDivAllCpVlN b LV 12.52 +1.4 +.2 +7.7/D RRSmCpValI SB 13.96 +3.8 +5.7 +12.0/A SthrnSnSmCpN m SB 25.65 +3.3 -1.6 +2.6/E SystMidCpValI MV 16.13 +2.0 +3.0 +9.0/B TmsSqMidCpGrI MG 20.43 +2.4 +8.3 +10.1/C TmsSqMidCpGrS MG 19.90 +2.4 +8.2 +9.9/C TmsSqSmCpGrI SG 19.73 +4.6 +13.8 +11.7/C TmsSqSmCpGrS SG 19.23 +4.6 +13.8 +11.5/C TrilogyEMktsEqZ d EM 10.13 -1.3 -1.5 +10.0/A YackFocI d LB 21.58 +3.4 +2.3 +10.6/C YackFocN d LB 21.60 +3.3 +2.2 +10.4/C YacktmanI d LV 23.30 +2.6 +2.0 +9.4/BAQRDiversArbtrgI NE 9.37 +1.7 +2.7 +3.6/A DiversArbtrgN b NE 9.37 +1.8 +2.7 +3.4/A IntlEqI FB 10.94 -2.7 -.2 +6.8/A IntlMomStyleI FG 16.28 -1.0 +3.7 +5.6/D LgCpMomStyleI LG 23.75 +2.6 +10.2 +12.4/C LgCpMomStyleN b LG 23.74 +2.6 +10.0 +12.2/D MgdFtsStratI FF 8.69 -2.4 -5.9 -5.3/D MgdFtsStratN b FF 8.55 -2.4 -6.0 -5.6/D MltStratAltI AM 8.48 -1.3 -6.3 +1.2/B MltStratAltN b AM 8.43 -1.3 -6.3 +1.0/C RkBalCmdtsStrI BB 7.03 -.7 +1.9 +5.3/A RkParityI TV 9.69 -1.2 -1.3 +4.6/C RkParityIIMVI TV 9.31 +.2 +.5 +3.7/D SmCpMomStyleI SG 26.62 +6.4 +13.4 +11.3/CATDiscpEqInstl LB 20.52 +2.6 +7.0 +11.6/BAberdeenGlbHiIncA b HY 8.98 ... -.3 +2.3/E GlbHiIncI HY 8.40 +.1 -.2 +2.4/E IntlSmCpA m FR 31.98 -.1 +1.6 +9.1/D SelIntlEqA b FB 26.74 -1.1 -2.6 +4.2/D TotalRetBdA b CI 12.76 -.1 -2.3 +1.9/B TotalRetBdI CI 12.57 -.1 -2.1 +2.1/AAbsolute StrategiesInstl AM 8.20 -1.2 -.8 -2.4/EAcadianEmMktsInv d EM 21.54 -3.1 -3.8 +6.7/CAccessCptCmntyInvmIns GI 8.66 -.1 -2.3 +.6/CAdvisorOneCLSGlbDiversEqN WS 18.88 -.8 +1.6 +7.5/CAdvisory ResearchMLPEngyIncA m LP 8.41 +1.4 -.8 -6.8/C MLPEngyIncC m LP 8.44 +1.4 -1.1 -7.5/D MLPEngyIncI d LP 8.26 +1.4 -.8 -6.6/B MLPEngyInfrasI d LP 8.04 +1.3 -.9 -7.7/DAegisVal SV 20.45 -1.7 +4.0 +14.0/AAkreFocInstl d LG 36.19 +1.5 +9.5 +14.7/B FocRetail m LG 35.46 +1.5 +9.4 +14.4/BAl FrankInv m LV 25.51 +2.7 +2.9 +8.7/BAlgerCptlApprecA m LG 27.74 +3.2 +12.5 +13.5/C CptlApprecC m LG 21.97 +3.1 +12.1 +12.7/C CptlApprecI2 LG 93.10 +3.1 +12.7 +13.6/C CptlApprecInsI LG 36.49 +3.1 +12.6 +13.6/C GrIncA m LB 41.16 +2.1 +2.1 +10.2/C IntlGrA m FG 17.56 +1.5 +3.0 +3.8/E LgCpGrI2 LG 72.87 +4.8 +18.3 +12.4/C MidCpGrA m MG 15.29 +4.3 +11.8 +9.6/D MidCpGrI2 MG 27.91 +4.2 +11.6 +9.7/D MidCpGrInstlI MG 32.73 +4.2 +11.6 +9.8/C SmCpGrA m SG 10.06 +6.2 +19.3 +13.3/B SmCpGrI2 SG 28.79 +6.3 +19.2 +13.7/B SmCpGrInstlI SG 23.96 +6.2 +18.3 +13.6/B SpectraA m LG 23.27 +3.3 +13.1 +13.7/CAllianzGIFocedGrA m LG 58.68 +3.1 +11.0 +14.8/B FocedGrC m LG 40.70 +3.0 +10.6 +14.0/B GlbSmCpA m SW 53.27 +.7 +6.4 +8.5/D HlthSciA m SH 33.74 +3.2 +6.2 +3.3/C NFJDivValA m LV 15.27 +.1 +1.4 +7.6/D NFJDivValC m LV 15.41 +.1 +1.0 +6.8/D NFJDivValInstl LV 15.40 +.2 +1.6 +7.9/C NFJIntlValA m FV 19.51 -2.1 -1.1 -2.0/E NFJLgCapValA m LV 27.03 +.1 +1.0 +9.2/B NFJMidCapValA m MV 30.84 +.9 -1.5 +10.9/A NFJMidCapValC m MV 25.27 +.8 -1.9 +10.0/A NFJMidCapValIns MV 32.97 +.9 -1.4 +11.2/A NFJSmCpValA m SV 22.16 +3.3 +2.3 +7.1/D NFJSmCpValAdmin b SV 22.10 +3.3 +2.3 +7.2/D NFJSmCpValC m SV 19.71 +3.2 +2.0 +6.3/E NFJSmCpValInstl SV 24.84 +3.3 +2.4 +7.5/D TechA m ST 74.86 +4.3 +22.2 +22.3/B TechC m ST 57.85 +4.2 +21.8 +21.4/C TechInstl ST 84.04 +4.3 +22.4 +22.8/BAlpineDynDivInstl WS 4.17 -.2 +1.9 +7.6/C IntlRlEsttEqIns GR 23.51 -2.5 -2.3 +4.4/C RltyIncGrIns SR 21.52 -.4 -4.8 +5.8/B UltShrtMnIncIns MS 10.04 +.1 +.7 +.8/CAmanaMutGrInv b LG 37.23 +2.9 +6.5 +13.1/C MutIncInv b LB 49.91 +1.7 -1.9 +7.9/EAmerican BeaconBrdGwyLgCpVlIns LV 29.33 +2.4 +2.7 +9.7/A BrdgwyLgCpGrIns LG 33.56 +3.8 +12.3 +14.0/B IntlEqInstl FV 20.83 -1.4 -.2 +4.0/B IntlEqInv FV 20.64 -1.4 -.4 +3.6/C LgCpValAdv b LV 27.06 +.7 +1.2 +7.1/D LgCpValInstl LV 29.57 +.8 +1.4 +7.6/D LgCpValInv LV 27.44 +.8 +1.3 +7.3/D MidCpValInv MV 17.26 +1.5 -1.8 +7.4/C SmCpValAdv b SV 27.67 +3.8 +6.1 +9.5/C SmCpValInstl SV 29.14 +3.8 +6.3 +10.0/B SmCpValInv SV 28.04 +3.8 +6.2 +9.7/B StphnsSmCpGrInv SG 21.58 +5.4 +21.4 +12.6/BAmerican CenturyAdpteEqInv LB 12.56 +4.1 +6.8 +11.1/B AdpteSmCpInv MB 21.78 +2.7 +4.7 +8.6/C AllCpGrInv LG 36.36 +3.6 +10.1 +12.5/C BalI MA 19.35 +1.0 +3.1 +6.9/B BalInv MA 19.33 +1.0 +3.0 +6.7/B CAHYMuniA m MC 10.50 +.3 -.2 +4.2/A CAHYMuniI MC 10.50 +.3 +.1 +4.7/A CAHYMuniInv MC 10.50 +.3 -.1 +4.4/A CAInTFBdBdI MF 11.69 +.2 -.5 +2.4/C CAInTFBdBdInv MF 11.69 +.3 -.6 +2.2/C CorEqPlusInv LB 16.18 +2.2 +5.3 +9.5/D CorPlusInv CI 10.42 -.3 -2.3 +1.9/B CptlValInv LV 8.76 +.2 ... +6.6/D DiscpGrInv LG 24.79 +3.2 +8.6 +12.6/C DiversBdA m CI 10.37 -.4 -2.8 +1.0/E DiversBdI CI 10.37 -.3 -2.5 +1.4/C DiversBdInv CI 10.37 -.2 -2.6 +1.2/D EmMktsA m EM 11.62 -1.9 -1.7 +9.3/A EmMktsI EM 12.35 -1.8 -1.6 +9.8/A EmMktsInv EM 12.04 -1.9 -1.7 +9.6/A EqGrA m LB 34.44 +1.7 +6.5 +10.2/C EqGrI LB 34.54 +1.8 +6.7 +10.7/C EqGrInv LB 34.50 +1.8 +6.7 +10.5/C EqIncA m LV 8.86 +.6 -.3 +10.6/A EqIncC m LV 8.84 +.5 -.7 +9.8/A EqIncI LV 8.88 +.7 -.1 +11.1/A EqIncInv LV 8.86 +.6 -.2 +10.9/A EqIncR b LV 8.82 +.6 -.4 +10.3/A EqIncR6 LV 8.89 +.7 ... +11.3/A GlbGoldInv SP 8.58 -2.9 -1.9 +8.3/A GlbGrInv WS 13.16 +1.6 +8.0 +9.5/B GlbRlEsttInv GR 11.95 +.3 +.6 +4.5/C GovtBdA m GI 10.64 +.1 -1.8 +.5/C GovtBdInv GI 10.64 +.1 -1.7 +.7/B GovtBdR5 GI 10.64 +.1 -1.6 +.9/A GrA m LG 35.13 +3.3 +10.3 +14.1/B GrI LG 36.91 +3.3 +10.6 +14.6/B GrInv LG 36.26 +3.3 +10.5 +14.4/B GrR b LG 34.34 +3.3 +10.2 +13.8/B GrR6 LG 36.89 +3.3 +10.6 +14.8/B HYInv HY 5.60 +.7 +.3 +3.8/C HYMuniI HM 9.63 +.4 +1.0 +5.1/B HYMuniInv HM 9.63 +.3 +.9 +4.9/B HeritageA m MG 22.52 +3.1 +8.2 +8.3/D HeritageC m MG 18.12 +3.1 +7.9 +7.5/E HeritageI MG 25.89 +3.1 +8.5 +8.8/D HeritageInv MG 24.36 +3.1 +8.4 +8.6/D IncandGrA m LV 40.74 +1.5 +4.1 +10.2/A IncandGrI LV 40.89 +1.6 +4.3 +10.7/A IncandGrInv LV 40.82 +1.5 +4.2 +10.4/A InAdjBdA m IP 11.44 -.3 -1.5 +1.3/C InAdjBdInv IP 11.48 -.3 -1.5 +1.6/B InAdjBdR5 IP 11.47 -.3 -1.4 +1.8/B IntTrmTxFrBdI MI 11.16 +.2 -.4 +2.4/B IntTrmTxFrBdInv MI 11.15 +.3 -.5 +2.2/C IntlBdInv IB 12.94 -1.9 -1.8 +2.4/C IntlDiscvInv FR 17.91 +1.1 +5.3 +10.0/C IntlGrA m FG 14.13 +1.1 +6.0 +6.5/C IntlGrI FG 13.93 +1.2 +6.3 +7.0/B IntlGrInv FG 14.02 +1.2 +6.2 +6.8/C IntlOppsInv FR 11.81 +.4 +5.9 +12.9/A InvFcddynGrInv LG 26.20 +4.1 +18.4 +15.5/A InvGinnieMaeInv GI 10.15 ... -1.6 +.5/C InvGinnieMaeR5 GI 10.15 +.1 -1.5 +.7/B InvOC2020A m TE 12.67 +.4 +1.3 +4.7/D InvOC2020I TE 12.70 +.5 +1.5 +5.2/C InvOC2020Inv TE 12.69 +.5 +1.4 +5.0/D InvOC2020R b TE 12.66 +.4 +1.1 +4.4/D InvOC2025A m TG 15.08 +.5 +1.5 +5.1/D InvOC2025I TG 15.10 +.5 +1.7 +5.6/D InvOC2025Inv TG 15.09 +.5 +1.6 +5.4/D InvOC2025R b TG 15.06 +.5 +1.4 +4.9/E InvOC2030A m TH 13.20 +.5 +1.8 +5.5/E InvOC2030I TH 13.24 +.6 +2.0 +6.0/D InvOC2030Inv TH 13.23 +.5 +1.8 +5.8/D InvOC2030R b TH 13.20 +.5 +1.7 +5.3/E InvOC2035A m TI 16.58 +.7 +2.3 +6.0/E InvOC2035I TI 16.62 +.7 +2.5 +6.5/E InvOC2035Inv TI 16.60 +.7 +2.4 +6.3/E InvOC2035R b TI 16.57 +.7 +2.2 +5.8/E InvOC2040A m TJ 14.06 +.9 +2.8 +6.6/E InvOC2040I TJ 14.08 +.9 +2.9 +7.1/D InvOC2040Inv TJ 14.07 +.8 +2.9 +6.8/E InvOC2040R b TJ 14.04 +.8 +2.6 +6.3/E InvOC2045A m TK 17.71 +.9 +3.1 +7.1/E InvOC2045I TK 17.76 +1.0 +3.3 +7.6/D InvOC2045Inv TK 17.73 +.9 +3.2 +7.4/E InvOC2045R b TK 17.70 +.9 +3.0 +6.8/E InvOC2050A m TN 14.49 +1.0 +3.4 +7.5/E InvOC2050I TN 14.53 +1.0 +3.6 +8.0/D InvOC2050Inv TN 14.50 +1.0 +3.4 +7.8/D InvOC2050R b TN 14.48 +1.0 +3.3 +7.2/E InvOC2055A m TL 15.53 +1.0 +3.5 +7.7/E InvOC2055Inv TL 15.56 +1.0 +3.6 +8.0/D InvOC:AgrInv AL 17.50 +.9 +3.5 +7.7/B InvOC:CnsrvInv CA 13.92 +.4 +1.3 +5.0/B InvOCInRetA m RI 13.45 +.4 +1.2 +4.5/A InvOCInRetI RI 13.46 +.5 +1.5 +5.0/A InvOCInRetInv RI 13.45 +.4 +1.4 +4.8/A InvOCInRetR b RI 13.43 +.4 +1.2 +4.2/B InvOCModInv MA 16.17 +.6 +2.4 +6.4/C InvOCVryAgrInv XM 19.18 +1.3 +4.9 +9.1/A InvOCVryCsrvInv XY 12.04 +.2 +.1 +3.6/B LgCoValInv LV 10.21 ... +.4 +6.3/E MidCpValA m MV 17.62 +1.3 +.8 +9.7/A MidCpValC m MV 17.42 +1.2 +.6 +8.9/B MidCpValI MV 17.68 +1.3 +1.0 +10.2/A MidCpValInv MV 17.67 +1.3 +1.0 +10.0/A MidCpValR b MV 17.57 +1.3 +.8 +9.4/B MidCpValR6 MV 17.69 +1.4 +1.2 +10.4/A NTCoreEqPlusG LB 17.59 +2.3 +6.0 +10.0/C NTDiversBdG CI 10.35 -.3 -2.4 +1.5/C NTEmMktsG EM 13.19 -1.7 -1.1 +10.4/A NTEqGrG LB 14.52 +1.8 +7.0 +10.7/C NTGrG LG 19.22 +3.5 +11.1 +14.9/B NTHeritageG MG 15.21 +3.2 +8.9 +9.0/D NTIntlGrG FG 13.07 +1.2 +7.4 +7.5/B NTLgCoValG LV 11.60 +.1 +.8 +6.3/E NTMidCpValG MV 13.71 +1.3 +1.4 +10.5/A NTSmCoG SB 10.47 +4.8 +8.7 +9.0/D RlEsttA m SR 27.08 +.3 -3.3 +4.3/D RlEsttI SR 27.20 +.3 -3.1 +4.8/C RlEsttInv SR 27.12 +.3 -3.2 +4.5/C SelI LG 77.53 +3.3 +8.9 +14.2/B SelInv LG 76.27 +3.3 +8.8 +13.9/B ShrtDurInv CS 10.11 +.1 +.3 +1.2/B ShrtTrmGovtInv GS 9.42 +.1 -.2 +.1/D ShtDrInfPrBdInv IP 10.17 +.1 +.3 +1.0/D ShtDrInfPrBdR5 IP 10.26 +.2 +.5 +1.2/C SmCoInv SB 16.68 +4.8 +8.4 +8.5/D SmCpGrA m SG 19.12 +5.3 +14.9 +11.5/C SmCpGrI SG 20.19 +5.4 +15.1 +11.9/C SmCpGrInv SG 19.75 +5.4 +15.0 +11.7/C SmCpValA m SV 9.06 +3.4 +4.9 +10.1/B SmCpValI SV 9.25 +3.5 +5.0 +10.6/B SmCpValInv SV 9.16 +3.4 +4.9 +10.4/B StrAlAgrsA m AL 8.66 +.9 +3.3 +7.3/C StrAlAgrsC m AL 8.45 +.8 +3.0 +6.5/D StrAlAgrsI AL 8.55 +1.1 +3.6 +7.8/B StrAlAgrsInv AL 8.60 +1.1 +3.5 +7.6/B StrAlCnsrvA m CA 5.84 +.5 +1.2 +4.5/C StrAlCnsrvInv CA 5.85 +.5 +1.3 +4.8/B StrAlModA m MA 7.01 +.7 +2.3 +6.0/C StrAlModC m MA 6.92 +.6 +1.9 +5.2/D StrAlModI MA 7.05 +.9 +2.6 +6.5/B StrAlModInv MA 7.04 +.7 +2.5 +6.3/C SustEqInv LB 28.97 +1.7 +4.4 +11.4/B UltraA m LG 47.10 +3.8 +13.1 +15.5/A UltraI LG 50.84 +3.9 +13.4 +16.0/A UltraInv LG 49.18 +3.8 +13.3 +15.8/A UtlsInv SU 16.21 -1.8 -4.9 +6.0/C ValA m LV 9.04 +.9 +1.5 +7.6/D ValI LV 9.08 +1.0 +1.8 +8.1/C ValInv LV 9.05 +.9 +1.7 +7.9/C ValR b LV 9.04 +.9 +1.5 +7.3/D ZeroCoup2020Inv GI 102.83 +.2 -.8 +.9/A ZeroCoup2025Inv GL 95.97 +.3 -3.3 +1.4/EAmerican Funds2010TgtDtRtrA m TA 10.89 +.2 -.2 +4.8/B 2015TgtDtRtrA m TD 11.60 +.2 +.1 +5.2/B 2020TgtDtRtrA m TE 12.66 +.3 +.8 +5.8/B 2025TgtDtRtrA m TG 13.66 +.4 +1.6 +6.8/A 2030TgtDtRtrA m TH 14.79 +.7 +2.6 +7.9/A 2035TgtDtRtrA m TI 15.39 +1.0 +3.7 +9.0/A 2040TgtDtRtrA m TJ 15.81 +1.0 +4.0 +9.4/A 2045TgtDtRtrA m TK 16.08 +1.1 +4.2 +9.6/A 2050TgtDtRtrA m TN 15.76 +1.1 +4.4 +9.8/A AMCpA m LG 34.66 +2.6 +10.1 +11.7/D AmrcnBalA x MA 27.34 +1.2 +1.6 +8.6/A AmrcnHiIncA m HY 10.20 +.9 +1.0 +4.1/C AmrcnMutA m LV 41.18 +.9 +1.4 +9.5/B BdfAmrcA m CI 12.48 ... -2.3 +1.4/C CptWldGrIncA x WS 52.22 -.3 +3.2 +8.6/B CptlIncBldrA x IH 60.48 -.8 -2.1 +4.5/C CptlWldBdA m IB 19.54 -1.2 -1.7 +2.0/C EuroPacGrA x FG 55.65 -1.0 +1.9 +7.1/B FdmtlInvsA m LB 64.46 +1.4 +3.9 +12.6/A GlbBalA m IH 32.56 -.9 +.7 +5.1/B GrfAmrcA m LG 54.80 +2.9 +10.6 +14.4/B HiIncMuniBdA m HM 15.74 +.3 +.2 +4.6/C IncAmrcA x AL 23.01 +.5 -.1 +6.8/D IntlGrIncA m FB 34.82 -1.9 -.1 +4.4/C IntrmBdfAmrA m CS 13.08 +.2 -1.1 +.5/D InvCAmrcA m LB 41.50 +1.1 +3.1 +10.7/C LtdTrmTEBdA m MS 15.50 +.3 -.1 +1.3/A MortgA m GI 9.79 +.2 -1.7 +1.1/A NewWldA m EM 67.74 -.7 +1.2 +8.2/B NwPrspctvA m WS 46.32 +1.6 +7.3 +11.5/A STBdAmrcA m CS 9.79 +.2 -.4 +.5/D ShrtTrmTEBdA m MS 10.03 +.3 +.2 +.8/D SmCpWldA m SW 60.36 +3.6 +8.2 +9.8/B TheNewEcoA m LG 50.08 +2.3 +12.2 +13.7/C TxExBdA m MI 12.79 +.2 -.7 +2.8/B TxExmptFdofCAA m MC 17.42 +.1 -.6 +2.8/C TxExofNewYorkA m MY 10.60 +.1 -.9 +2.4/C USGovtSecA m GI 13.29 +.2 -2.0 +.6/C WAMtInvsA m LV 47.03 +1.5 +3.5 +11.7/AAmerican IndependancKansasTxExBdIns SI 10.67 +.1 -.5 +1.8/C USInProtInstl IP 10.52 -.1 -1.1 +1.6/BAncoraThlnSmlMdI d SB 16.59 +2.5 +6.7 +9.6/CAngel OakMltStratIncAs m MU 11.22 +.3 +1.6 +3.2/B MltStratIncIns MU 11.20 +.4 +1.7 +3.4/BAquilaCHTFKTA m SI 10.46 +.1 -.7 +1.8/B HawaiianTxFrA m SI 11.12 +.2 -.6 +1.3/D NATFIncA m SI 10.53 ... -.9 +2.3/A TxFrForUtahA m SI 10.17 +.1 -.8 +2.1/A TxFrofArizonaA m SI 10.45 +.2 -.8 +2.0/B TxFrofColoradoA m SI 10.30 +.3 -.7 +1.6/D TxFrofOregonA m SI 10.79 +.2 -.9 +1.4/D ArbitrageInstl NE 13.09 +2.4 +.1 +1.8 R b NE 12.71 +2.4 ... +1.6ArielApprecInv b MV 49.07 +.9 +2.5 +5.8/D Inv b MV 73.13 +2.2 +4.5 +8.4/BAristotleSaulGlbOppsI d IH 13.67 +1.6 +2.9 +8.3/AArtisanEmMktsInv EM 16.45 -2.3 -2.0 +10.4/A GlbOppsInstl WS 27.83 +.3 +7.1 +12.9/A GlbOppsInv WS 27.52 +.3 +7.0 +12.6/A GlbValueInv WS 18.19 -.7 +.1 +7.9/C IntlInstl FG 33.94 -2.2 +1.3 +2.9/E IntlInv FG 33.74 -2.2 +1.2 +2.7/E IntlSmCpInv FR 24.22 +.9 +4.9 +5.5/E IntlValueInstl FB 37.64 -1.4 -2.8 +5.7/B IntlValueInv FB 37.49 -1.4 -2.9 +5.5/B MidCpInstl MG 46.26 +2.3 +11.5 +9.0/D MidCpInv MG 42.45 +2.3 +11.4 +8.7/D MidCpValueInv MV 23.20 +1.5 +2.1 +7.5/C SmCpInvs SG 36.84 +4.5 +20.6 +13.9/A ValInstl LV 14.65 +1.2 +.9 +10.1/A ValInv LV 14.67 +1.2 +.8 +9.9/AAshmoreEmMktsLcCyBdIns XP 7.17 -5.4 -6.4 +2.6 EmMktsTtlRetIns EB 7.66 -2.7 -5.6 +5.1AuxierFocInv d LV 22.57 +1.8 +1.1 +7.7/DAve MariaMariaWldEq WS 15.41 +.6 +2.2 +6.3/D Value MB 21.91 +.6 +4.9 +5.6/DBBHCorelN d LB 20.61 +1.6 -1.2 +7.5/E LtdDurN UB 10.16 +.1 +.8 +1.7/ABMODivIncI LV 14.72 +1.4 +3.3 +11.7/A IntermTxFrI MI 11.12 +.2 -.3 +2.6/B IntermTxFrY MI 11.13 +.3 -.3 +2.4/B LgCpGrI LG 19.70 +3.0 +8.9 +15.1/B LgCpGrY LG 19.51 +2.9 +8.8 +14.8/B LgCpValI LV 15.96 +.4 -1.1 +7.9/C LowVolEqI LV 14.95 +1.7 +1.6 +8.2/C MidCpGrI MG 17.63 +2.9 +9.4 +8.0/E MidCpValI MV 12.42 +2.2 -.2 +6.8/C ShrtTrmIncAdvI CS 9.27 +.2 +.1 +1.4/B ShrtTxFrI MS 10.14 +.4 +.5 +1.3/B SmCpGrI SG 21.08 +6.3 +13.1 +7.1/E StratIncY MU 9.07 -.1 -2.0 +2.5/C TCHCorPlusBdI CI 11.34 ... -2.1 +2.5/A TCHCorPlusBdY CI 11.34 ... -2.2 +2.2/A TCHCorpIncI TW 12.66 -.2 -2.6 +3.9/A TCHCorpIncY TW 12.68 -.2 -2.6 +3.8/A UltraShrtTxFrI MS 10.07 +.3 +.7 +.9/CBNY MellonAsstAllcM MA 12.99 +1.3 +3.5 +7.0 BdM CI 12.27 -.1 -2.3 +1.6/C EmMktsM EM 11.70 -3.0 -2.3 +8.4/B IncStkM LV 9.50 +.7 +2.3 +10.2/A IntermBdM CS 12.22 +.1 -1.0 +1.1/C IntlApprecM FB 14.37 -1.8 -.4 +4.1/D IntlM FB 13.89 -2.0 +.4 +5.3/B LgCpStkM LB 6.30 +1.1 +4.6 +10.4/C MAIntrmMnBdM MT 12.39 +.1 -.7 +1.9/C MdCpMltStratM MG 18.70 +2.7 +8.0 +9.9/C NYIntrmTEBdM MN 10.90 +.2 -.6 +2.2/B NtnIntrmMnBdM MI 13.28 +.2 -.6 +2.2/C NtnSTMnBdM MS 12.69 +.3 +.4 +.7/D PEIntrmMnBdM MP 11.92 +.1 -.4 +2.1/D STUSGovtSecM GS 11.50 +.1 -.3 +.1/D SmCpMltStratM SG 22.42 +4.2 +11.8 +11.6/CBairdAggrgateBdInstl CI 10.50 ... -2.4 +2.0/B CorPlusBdInstl CI 10.84 ... -2.2 +2.3/A IntermBdInstl CI 10.74 +.1 -1.5 +1.4/C QlInTrmMnBdIns MI 11.35 +.3 -.5 +1.5/E ShrtTrmBdInstl CS 9.55 +.2 -.2 +1.3/BBaronAsstInstl MG 80.33 +4.4 +14.0 +13.6/A AsstRetail b MG 77.60 +4.4 +13.8 +13.3/A DiscvInstl SG 21.35 +7.1 +16.7 +15.9/A DiscvRetail b SG 21.14 +7.1 +16.5 +15.6/A EmMktsInstl EM 14.82 -3.4 -3.6 +7.3/C EmMktsRetail b EM 14.76 -3.4 -3.7 +7.0/C FifthAvenuGrIns LG 30.76 +3.8 +18.7 +16.9/A FifthAvenuGrRtl b LG 30.20 +3.8 +18.6 +16.6/A FocedGrInstl MG 18.29 +8.0 +16.8 +10.9/B GrInstl MG 78.65 +5.6 +13.1 +12.4/B GrRetail b MG 76.43 +5.6 +12.9 +12.1/B IntlGrInstl FG 24.95 -.1 +3.1 +10.0/A IntlGrRetail b FG 24.62 -.2 +3.0 +9.7/A OppInstl MG 21.65 +4.2 +23.0 +16.0/A OppRetail b MG 20.89 +4.2 +22.9 +15.7/A PtnrsInstl MG 59.75 +7.6 +20.1 +14.9/A PtnrsRetail b MG 58.50 +7.6 +20.0 +14.6/A RlEsttInstl SR 29.05 +.6 -3.2 +5.4/B RlEsttRetail b SR 28.61 +.6 -3.3 +5.1/C SmCpInstl SG 32.91 +4.5 +12.1 +12.4/B SmCpRetail b SG 31.74 +4.5 +12.0 +12.1/CBarrett AssociatesBarrettOpp LV 30.41 +.1 +1.4 +12.3/ABeckerValEqRetail d LV 19.57 -.3 +.4 +7.5/DBerkshireFoc d ST 27.16 +5.2 +26.5 +21.6/BBernsteinCaliforniaMuni SS 14.07 +.3 ... +1.6/A IntermDur CI 12.80 -.1 -2.0 +2.1/B IntermDurInstl CI 14.59 -.1 -1.9 +2.2/A NewYorkMuni SS 13.77 +.3 -.3 +1.7/A ShrtDrDvRSMn MS 12.53 +.3 +.5 +.5/EBerwynInc d XY 13.58 +.7 +1.8 +3.6/BBishop StreetHawaiiMuniBdIns SI 10.38 +.2 -.8 +1.8/BBlackRock4060TrgtAlInvC m CA 11.73 +.5 ... +3.3 AdUSTtlMInvA m LB 26.59 +1.9 +4.8 +8.0/E AdUSTtlMInvIns LB 27.75 +1.9 +4.9 +8.3/E AdUSTtlMInvInvC m LB 17.29 +1.8 +4.4 +7.1/E AdvtgGlbInstl WS 22.38 +.7 +2.9 +7.0/C AdvtgGlbInvA m WS 21.27 +.7 +2.7 +6.7/D AdvtgGlbInvC m WS 17.46 +.6 +2.4 +5.8/D AdvtgIntlIns FB 17.49 -1.0 +1.0 +6.3/A AdvtgIntlInvA m FB 17.31 -1.0 +1.0 +6.1/A AdvtgLCCorIns LB 17.33 +1.8 +5.8 +11.8/A AdvtgLCCorInvA m LB 16.71 +1.8 +5.7 +11.5/B AdvtgLCCorInvC m LB 14.37 +1.8 +5.4 +10.6/C AdvtgLCValIns LV 29.64 +.5 +1.3 +9.4/B AdvtgLCValInvA m LV 29.06 +.5 +1.2 +9.1/B AdvtgLCValInvC m LV 27.01 +.4 +.9 +8.3/C AdvtgLgCpGrIns LG 16.76 +2.8 +10.3 +13.9/B AdvtgLgCpGrInvA m LG 16.05 +2.8 +10.2 +13.5/C AdvtgSmCpGrIns SG 22.56 +5.6 +15.2 +10.0/D AdvtgSmCpGrInvA m SG 17.42 +5.6 +15.0 +9.7/D AsaDrgnIns DP 17.22 -.3 +.4 +4.9/E AsaDrgnInvA m DP 16.99 -.4 +.3 +4.7/E BalCptlInstl MA 23.49 +1.3 +3.5 +8.4 BalCptlInvA m MA 23.39 +1.3 +3.4 +8.1 BalCptlInvC m MA 20.38 +1.2 +3.0 +7.3 BasValInstl LV 26.73 +.3 +1.8 +5.5/E BasValInvA m LV 26.41 +.2 +1.7 +5.2/E BasValInvC m LV 23.33 +.2 +1.3 +4.3/E CAMuniOppsInstl MF 12.74 +.1 +1.0 +4.2/A CAMuniOppsInvA m MF 12.73 +.1 +.9 +3.9/A CAMuniOppsInvA1 b MF 12.74 +.1 +1.0 +4.1/A CorBdInstl CI 9.29 +.1 -2.0 +1.4 CorBdInvA m CI 9.31 +.2 -2.1 +1.2 CorBdInvC m CI 9.27 +.1 -2.4 +.4 CorBdK CI 9.32 +.2 -1.9 +1.5 CorBdSvc b CI 9.30 +.2 -2.1 +1.2 CptlApprecInstl LG 32.41 +3.8 +16.3 +15.4/A CptlApprecInvA m LG 30.06 +3.8 +16.2 +15.1/B CptlApprecInvC m LG 22.46 +3.7 +15.8 +14.1/B CptlApprecK LG 32.59 +3.8 +16.4 +15.5/A CptlApprecR b LG 25.03 +3.7 +16.0 +14.7/B CrdtStrIncIns MU 10.14 -.1 +.2 +4.0 CrdtStrIncInvA m MU 10.14 ... +.2 +3.7 EmMktsInstl EM 23.81 -1.6 +1.0 +8.1/B EmMktsInvA m EM 22.95 -1.5 +.9 +7.7/B EngyResInvA m EE 19.18 -1.5 +3.7 -7.3/D EqDivInstl LV 22.97 +.4 +1.3 +10.9/A EqDivInvA m LV 22.90 +.4 +1.2 +10.7/A EqDivInvC m LV 22.06 +.3 +.9 +9.9/A EqDivR b LV 23.06 +.3 +1.1 +10.3/A EuroInvA m ES 15.28 -1.7 +.3 +.9/E Exch LB 1053.12 -.2 +.4 +8.5/D FltngRtIncInstl BL 10.16 +.2 +1.7 +3.8 FltngRtIncInvA m BL 10.16 +.1 +1.6 +3.5 FltngRtIncInvC m BL 10.16 +.2 +1.4 +2.7 FocGrInstl LG 4.80 +3.9 +17.6 +16.0/A FocGrInvA m LG 4.44 +3.7 +17.2 +15.7/A GNMAInstl GI 9.20 +.3 -1.3 +.9 GNMAInvA m GI 9.23 +.2 -1.5 +.6 GlbAllcIncInstl IH 19.86 -.1 +.3 +4.1 GlbAllcIncInvA m IH 19.73 -.1 +.2 +3.8 GlbAllcIncInvC m IH 17.75 -.2 -.2 +3.0 GlbAllcIncR b IH 18.76 -.2 ... +3.4 GlbLSCrdtInstl XS 10.38 -.5 +.3 +1.5 GlbLSCrdtInvA m XS 10.36 -.5 +.2 +1.3 GlbLSCrdtInvC m XS 10.15 -.5 -.2 +.5 HYBdInstl HY 7.67 +.5 +.8 +5.0 HYBdInvA m HY 7.67 +.4 +.6 +4.7 HYBdInvC m HY 7.68 +.4 +.3 +4.0 HYBdK HY 7.68 +.6 +1.0 +5.1 HYBdSvc b HY 7.68 +.6 +.8 +4.8 HYMuniInstl HM 9.57 +.3 +1.0 +5.3/A HighEqIncIns LV 27.53 +.6 +1.1 +5.2/E HighEqIncInvA m LV 23.62 +.6 +1.0 +4.8/E HighEqIncInvC m LV 15.96 +.5 +.6 +4.0/E HthSciOpIns SH 60.28 +3.6 +7.4 +7.3/A HthSciOpInvA m SH 57.50 +3.5 +7.2 +7.0/A HthSciOpInvC m SH 50.53 +3.5 +6.9 +6.2/B InProtBdInstl IP 10.48 +.1 -.8 +1.5 InProtBdInvA m IP 10.23 +.1 -.9 +1.2 InProtBdInvC m IP 9.90 ... -1.2 +.5 IntlDivIns FB 28.89 -1.4 -6.3 -.4/E IntlDivInvA m FB 27.02 -1.5 -6.4 -.7/E IntlInstl FB 17.23 -2.3 -3.0 +5.4/B IntlInvA m FB 16.85 -2.3 -3.1 +5.0/C IntlInvC m FB 15.69 -2.3 -3.4 +4.0/D LCFocGrIns LG 15.44 +3.7 +17.7 +18.2/A LCFocGrInvA m LG 14.41 +3.7 +17.5 +17.9/A LCFocGrInvC m LG 11.38 +3.6 +17.1 +16.9/A LPDyn2020Instl TE 16.17 +.7 +1.7 +5.7 LPDyn2020InvA m TE 14.89 +.7 +1.7 +5.5 LPDyn2030Instl TH 14.60 +1.0 +2.9 +7.4 LPDyn2030InvA m TH 14.03 +.9 +2.8 +7.1 LPDyn2040Instl TJ 18.58 +1.1 +3.4 +8.6 LPDyn2040InvA m TJ 17.00 +1.1 +3.3 +8.4 LatinAmerInstl LS 43.94 -14.3 -12.0 +1.8/C LatinAmerInvA m LS 43.37 -14.3 -12.1 +1.5/C LngHrznEqInvA m WS 13.57 +1.6 +4.1 +4.3/E LowDurBdInstl CS 9.48 +.1 ... +1.3 LowDurBdInvA m CS 9.48 +.1 -.1 +1.0 LowDurBdInvC m CS 9.47 -.1 -.6 +.2 LowDurBdK CS 9.47 ... -.1 +1.3 ManagedIncK XY 9.91 +.2 ... +4.8 MidCapDivIns MV 18.96 +1.7 +4.1 +7.8/C MidCapDivInvA m MV 18.09 +1.7 +4.0 +7.5/C MidCpGrEqInstl MG 26.35 +4.9 +16.9 +14.4/A MidCpGrEqInvA m MG 22.92 +4.8 +16.8 +14.0/A MidCpGrEqInvC m MG 18.06 +4.8 +16.4 +13.2/A NJMuniBdInstl MJ 11.01 +.2 -.1 +3.9/A NJMuniBdInvA m MJ 11.02 +.2 -.3 +3.7/A NYMuniOppsInstl MN 11.31 +.2 +.7 +4.5/A NYMuniOppsInvA m MN 11.31 +.1 +.6 +4.2/A NYMuniOppsInvA1 b MN 11.31 +.1 +.7 +4.4/A NYMuniOppsInvC m MN 11.31 +.1 +.2 +3.5/A NatrlResTrInstl SN 33.68 -.1 +2.6 +2.5/C NatrlResTrInvA m SN 31.96 -.1 +2.5 +2.2/C NtnlMnInstl MI 10.76 +.1 -.3 +2.8/A NtnlMnInvA m MI 10.77 +.1 -.4 +2.6/B NtnlMnInvC m MI 10.77 +.1 -.7 +1.9/D PAMuniBdInstl MP 10.94 +.3 -.2 +3.2/A PAMuniBdInvA m MP 10.95 +.3 -.3 +3.0/B ShrtTrmMuniIns MS 10.07 +.3 +.6 +.6/D ShrtTrmMuniInvA m MS 10.08 +.3 +.6 +.4/E StrGlbBdIncIns IB 5.86 -.6 -1.3 +3.4 StrGlbBdIncIvA m IB 5.85 -.8 -1.4 +3.1 StrIncOpA m NT 9.79 -.2 -.4 +1.9 StrIncOpC m NT 9.78 -.3 -.7 +1.2 StrIncOpIns NT 9.79 -.3 -.2 +2.2 StratMuOpIns MI 11.73 +.2 +1.2 +4.7/A StratMuOpInvA m MI 11.72 +.1 +1.0 +4.5/A StratMuOpIvC m MI 11.73 +.1 +.7 +3.7/A TactOppsInstl TV 15.16 +1.0 +5.2 +3.0 TactOppsInvA m TV 15.04 +.9 +5.0 +2.7 TechOppsInstl ST 30.80 +5.4 +21.1 +25.5/A TechOppsInvA m ST 28.64 +5.4 +20.9 +25.1/A TechOppsInvC m ST 24.39 +5.3 +20.5 +24.2/A TtlRetInstl CI 11.29 +.1 -2.1 +1.9 TtlRetInvA m CI 11.30 +.1 -2.1 +1.5 TtlRetInvC m CI 11.29 ... -2.5 +.9 TtlRetR b CI 11.30 ... -2.3 +1.3 USGovtBdInstl GI 10.11 +.3 -1.5 +.9 USGovtBdInvA m GI 10.14 +.4 -1.5 +.7 USMortgInstl CI 9.92 +.1 -1.5 +1.7Bogle Investment ManSmCpGrInstl SB 33.94 +5.3 +8.7 +9.6/CBoston PartnersLSEqInstl LO 21.44 -1.2 -3.8 +7.2/A SmCpValIIInstl SV 27.41 +3.4 +4.4 +9.6/C SmCpValIIInv b SV 26.22 +3.4 +4.3 +9.4/CBoston TrustAsstMgmt AL 47.88 +1.2 +2.1 +9.3/A Eq LB 24.32 +1.4 +2.9 +11.3/BBragg Capital TrustQueensRdSmCpVal SV 27.78 +3.3 +2.3 +6.6/EBrandesIntlEqI FV 18.30 -3.1 +2.7 +4.4/BBridgesInvm LG 65.19 +2.3 +7.7 +10.7/DBridgewayAggresivInvs1 MB 77.92 +2.3 +3.4 +9.2/B BlueChip35Idx LB 14.93 +1.4 +2.5 +11.0/B SmCpGr SG 31.14 +6.8 +12.6 +13.4/B SmCpVal SV 29.78 +5.9 +12.3 +10.9/A UltraSmCo SV 31.95 +3.6 +5.7 +1.3/E UltraSmCoMkt d SB 15.80 +3.8 +10.8 +10.5/BBright RockMidCpGrInstl MG 18.25 +3.4 +6.0 +12.3/B QualLgCpInstl LB 16.61 +1.5 +.3 +7.8/EBroadviewOpp SB 37.78 +3.4 +9.4 +7.2/EBrookeld InvestmenGlbLtdInfrasI XO 12.33 -.8 -2.4 +1.0/E GlbLtdInfrasY XO 12.32 -.9 -2.5 +1.0/E GlbLtdRlEsttI GR 13.02 -.8 -1.5 +4.1/DBrown AdvisoryFlexEqIns d LG 22.53 +3.0 +8.5 +12.3/C GrEqInstl d LG 24.47 +4.1 +16.6 +14.5/B GrEqInv d LG 24.24 +4.1 +16.5 +14.3/B IntermIncInv d CI 10.32 ... -1.3 +1.3/D MrylndBdInv d SI 10.50 +.2 +.2 +2.0/B SmCpFdmtlValIns d SB 29.22 +3.1 +2.7 +9.7/C SmCpGrInv d SG 20.61 +4.7 +11.0 +12.0/C SmrstEmMktsIns d EM 10.42 -5.1 -7.3 +3.9/EBrown Cap MgmtSmCoInv b SG 108.04 +4.3 +21.0 +19.8/ABruceBruce MA 523.36 +1.7 -.3 +5.4/DBuffaloDiscv MG 26.22 +3.7 +8.3 +11.1/B EmergOpps SG 17.70 +5.1 +13.3 +11.2/C FlexInc AL 15.75 +1.5 +1.8 +6.9/D Gr LG 33.06 +4.1 +13.5 +12.3/D HY HY 11.01 +.5 -.1 +3.4/D LgCp LG 31.44 +3.9 +8.3 +13.1/C MidCp MG 15.00 +3.4 +10.2 +6.5/E SmCp SG 17.40 +6.7 +18.7 +13.7/ACG Capital MarketsCorFI CI 7.83 ... -2.4 +1.6/C EmMktsEqInvms EM 15.54 -3.3 -4.2 +9.1/A IntlEq FB 13.07 -1.4 +.7 +5.7/B IntlFI IB 7.81 -.4 +1.0 +4.1/A LgCpEq LG 20.49 +2.1 +5.5 +10.1/E MuniBdInvms ML 9.13 ... -1.2 +2.1/E SmMidCpEq SG 22.23 +3.2 +7.0 +5.9/ECGMFoc LB 47.61 -9.1 -10.8 +3.4/E Mut AL 29.35 -6.5 -5.3 +3.9/E Rlty MB 30.19 -1.3 -6.1 +7.1/CCMAdvsFI CS 11.16 ... -.5 +2.3/ACRMMidCpValInstl MB 23.54 +2.6 +8.0 +11.1/A SmCpValInstl SB 20.18 +2.5 +2.0 +10.6/B SmCpValInv SB 17.50 +2.5 +1.9 +10.3/BCalamosCnvrtA m CV 19.01 +2.3 +8.0 +6.4/C CnvrtC m CV 18.80 +2.2 +7.7 +5.6/D CnvrtInstl CV 17.06 +2.3 +8.1 +6.7/C EvolvingWldGrI EM 15.03 -3.3 -2.0 +4.1/E GlbGrIncA m IH 9.75 +.3 +3.1 +6.3/A GlbGrIncC m IH 8.66 +.2 +2.7 +5.6/A GlbGrIncI IH 10.04 +.4 +3.2 +6.7/A GrA m LG 35.31 +1.9 +8.7 +9.3/E GrC m LG 22.44 +1.8 +8.4 +8.5/E GrIncA m AL 33.57 +1.4 +5.0 +9.0/A GrIncC m AL 33.71 +1.3 +4.7 +8.1/B GrIncInstl AL 32.30 +1.4 +5.1 +9.2/A GrInstl LG 46.28 +1.9 +8.8 +9.6/E IntlGrA m FG 21.77 +.3 +1.7 +7.7/B IntlGrInstl FG 22.29 +.3 +1.9 +8.0/B MktNetrlIncA m NE 13.54 +.1 +2.5 +3.6/A MktNetrlIncC m NE 13.74 ... +2.2 +2.9/B MktNetrlIncIns NE 13.39 +.1 +2.6 +3.9/ACalvertBalA m MA 32.25 +1.4 +2.2 +5.3/D BalC m MA 31.18 +1.3 +1.8 +4.5/E BdA m CI 15.73 ... -1.5 +2.3/A EqA m LG 46.19 +2.5 +7.7 +11.4/D EqC m LG 27.11 +2.5 +7.4 +10.5/E IncA m TW 15.90 -.3 -3.0 +2.7/C IntlEqA m FB 17.89 -.2 +1.7 +2.9/E MdCpA m MB 33.65 +2.8 +6.8 +3.8/E RspMuniIncA m MI 15.63 ... -.8 +2.4/B ShrtDurIncA m CS 15.84 +.2 -.3 +1.5/A USLCCrRspnbIdxA m LB 23.28 +2.2 +4.7 +10.5/CCambiarGlblUltrFcsInv d WS 20.28 +1.6 +2.2 +1.4/E IntlEqInv d FB 28.19 -2.8 -.8 +4.2/D Top 20 Mutual FundsVanguard 500IdxAdmrl LB 243,630 +1.9 +4.7 +13.4/A NL Vanguard TtlSMIdxAdmrl LB 197,083 +2.3 +5.4 +13.3/A NL Vanguard TtlSMIdxInv LB 131,708 +2.3 +5.3 +13.2/A NL Vanguard InsIdxIns LB 127,702 +1.9 +4.7 +13.4/A NL Vanguard TtInSIdxInv FB 125,290 -1.6 0.0 +6.5/B NL Vanguard TtlSMIdxIns LB 118,410 +2.3 +5.4 +13.4/A NL Vanguard InsIdxInsPlus LB 97,367 +2.0 +4.7 +13.5/A NL Fidelity Contrafund LG 96,071 +2.6 +11.9 +16.2/B NL Vanguard TtInSIdxInsPlus FB 94,206 -1.6 0.0 +6.6/B NL American Funds GrfAmrcA m LG 89,223 +2.9 +10.6 +15.5/B 5.75 Vanguard WlngtnAdmrl MA 86,046 +.3 +.1 +8.8/A NL Vanguard TtBMIdxAdmrl CI 83,634 0.0 -2.2 +1.8/C NL Fidelity 500IndexPrm LB 77,180 +1.9 +4.7 +13.4/A NL American Funds IncAmrcA x AL 74,453 +.5 -.1 +7.8/D 5.75 Vanguard TtInSIdxAdmrl FB 70,525 -1.6 0.0 +6.5/B NL Dodge & Cox Stk LV 69,866 +1.8 +3.0 +13.1/A NL American Funds CptlIncBldrA x IH 67,979 -.8 -2.1 +5.8/B 5.75 American Funds AmrcnBalA x MA 63,934 +1.2 +1.6 +9.1/A 5.75 American Funds InvCAmrcA m LB 62,359 +1.1 +3.1 +12.5/B 5.75 Dodge & Cox IntlStk FB 61,244 -4.8 -4.3 +5.8/C NL Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsMiller OppFI b MB NL 25.73 +10.8 877-721-1926 Miller OppI MB NL 27.09 +10.8 877-721-1926 Miller OppC m MB 1.00 23.48 +10.7 877-721-1926 Wasatch UlGr d SG NL 25.59 +9.5 800-551-1700 ProFunds IntUltraSectInv LE NL 98.53 +9.2 888-776-3637 Jacob MicroCpGrInstl d SG NL 16.13 +9.1 888-522-6239 Jacob MicroCpGrInv m SG NL 14.79 +9.0 888-522-6239 ProFunds UltSmCpInv LE NL 69.68 +8.6 888-776-3637 Baron FocedGrRetail b MG NL 17.94 +8.1 800-442-3814 Columbia AcornUSAA m SG 5.75 14.20 +8.1 800-345-6611 Columbia AcornUSAIns SG NL 17.38 +8.1 800-345-6611 Ivy MicroCpGrA m SG 5.75 31.09 +8.1 800-777-6472 Jacob SmCpGrInstl d SG NL 25.65 +8.1 888-522-6239 Lord Abbett DevelopingGrA m SG 5.75 29.60 +8.1 888-522-2388 Lord Abbett DevelopingGrF b SG NL 30.67 +8.1 888-522-2388 Lord Abbett DevelopingGrI SG NL 33.90 +8.1 888-522-2388 Lord Abbett DevelopingGrP b SG NL 28.70 +8.1 888-522-2388 Lord Abbett DevelopingGrR3 b SG NL 28.77 +8.1 888-522-2388 Columbia AcornUSAC m SG 1.00 7.28 +8.0 800-345-6611 Victory RSSciandTechA m ST 5.75 26.36 +8.0 800-766-3863 By 4-Week Percent Return ProFunds IntUltraSectInv LE NL 98.53 +42.8 888-776-3637 Virtus InvtvGrStkIns LG NL 27.14 +28.6 888-784-3863 Lord Abbett DevelopingGrI SG NL 33.90 +27.1 888-522-2388 Lord Abbett DevelopingGrF b SG NL 30.67 +27.0 888-522-2388 Lord Abbett DevelopingGrA m SG 5.75 29.60 +26.9 888-522-2388 Lord Abbett DevelopingGrP b SG NL 28.70 +26.9 888-522-2388 Lord Abbett DevelopingGrR3 b SG NL 28.77 +26.7 888-522-2388 Berkshire Foc d ST NL 27.16 +26.5 877-526-0707 Morgan Stanley InsMidCpGrI MG NL 21.29 +26.5 800-548-7786 Lord Abbett DevelopingGrC m SG 1.00 22.07 +26.3 888-522-2388 Morgan Stanley InsMidCpGrA m MG 5.25 18.02 +26.3 800-548-7786 Firsthand TechOpps ST NL 12.56 +25.9 888-884-2675 Morgan Stanley MltCpGrTrustI LG NL 43.86 +24.8 800-869-6397 Wasatch UlGr d SG NL 25.59 +24.8 800-551-1700 Touchstone SdCptlInsGr LG NL 25.67 +24.7 800-543-0407 Morgan Stanley MltCpGrTrustA m LG 5.25 39.85 +24.6 800-869-6397 Touchstone SdCptlSelGrY LG NL 18.14 +24.6 800-543-0407 Touchstone SdCptlSelGrA m LG 5.75 17.18 +24.4 800-543-0407 Touchstone SdCptlSelGrZ b LG NL 17.20 +24.4 800-543-0407 Morgan Stanley MltCpGrTrustL b LG NL 29.51 +24.3 800-869-6397 Total Percent Return/Rank Pct Name Obj Assets 4-Wk YTD 5-Yr Load Pct 4-Wk Phone Name Obj Load NAV Rtn Number Continued on next page 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Thursday, June 14, 2018 2 0 1 8 0 6 1 4 m m 1 6 p d f 1 1 4 J u n 1 8 0 1 : 2 8 : 0 5

PAGE 51

OppInstl LV 23.87 +1.3 +.5 +8.0/C OppInv LV 23.94 +1.3 +.4 +7.7/C SmCpInstl d SB 20.73 +2.1 +6.2 +2.8/E SmCpInv d SB 20.26 +2.1 +6.2 +2.7/ECarillonClVtCptlApprA m LG 45.54 +2.7 +8.4 +14.9/B EagleGrIncA m LV 21.09 +.6 +.9 +9.6/B EagleGrIncC m LV 20.18 +.5 +.5 +8.7/B EglMidCpGrA m MG 63.12 +4.1 +11.7 +13.2/A EglMidCpGrC m MG 50.56 +4.1 +11.4 +12.4/B EglMidCpStkA m MG 30.06 +3.6 +5.9 +8.2/E EglSmCpGrA m SG 65.46 +4.1 +9.8 +10.5/D EglSmCpGrC m SG 48.43 +4.0 +9.5 +9.7/D ReamsCore+BdI CI 30.86 +.1 -2.0 +1.6/C ReamsCoreBdI CI 11.14 +.3 -1.6 +1.7/B ReamsUnconsBdI NT 11.59 +.1 -1.0 +1.9/D ReamsUnconsBdY b NT 11.64 ... -1.2 +1.6/D ScoutIntlI FB 21.38 -1.9 -.4 +5.4/B ScoutMdCpI MB 19.91 +1.8 +4.7 +14.0/A ScoutSmCpI SG 31.06 +6.1 +11.2 +15.9/ACausewayIntlValInstl d FV 16.88 -2.3 -2.5 +4.0/C IntlValInv d FV 16.74 -2.3 -2.7 +3.7/CCenter Coast CapitalBrkdMLPFocA m LP 7.01 +2.9 -.1 -4.9/A BrkdMLPFocC m LP 6.46 +2.6 -.6 -5.6/BChamplainSmCoAdv b SG 23.06 +5.5 +15.9 +16.0/ACity National RochdaCorpBdServicing CS 10.18 +.1 -.9 +.8 DivIncN b LV 38.38 +1.1 -4.0 +6.4/EClearBridgeAggresivGrA m LG 218.65 +5.1 +7.5 +5.8/E AggresivGrC m LG 175.05 +5.0 +7.2 +5.1/E AggresivGrI LG 241.38 +5.1 +7.6 +6.2/E AggresivGrIS LG 243.98 +5.1 +7.7 +6.3/E AllCpValA m LV 14.48 +1.5 -.4 +8.3/C AllCpValC m LV 12.48 +1.5 -.6 +7.7/D ApprecA m LB 24.31 +1.6 +3.0 +10.1/C ApprecC m LB 23.39 +1.5 +2.7 +9.3/D ApprecI LB 24.17 +1.6 +3.2 +10.4/C ApprecIS LB 24.25 +1.7 +3.2 +10.5/C CBIntlSmCpI FA 19.04 -1.6 -.4 +6.1/C DivStrat1 LB 23.42 +1.2 -.1 +10.1/C DivStratA m LB 23.39 +1.2 -.3 +9.8/C DivStratC m LB 23.04 +1.1 -.6 +9.0/D DivStratI LB 24.01 +1.2 -.1 +10.1/C IntlGrC m FG 43.40 +2.7 +8.3 +9.6 IntlGrI FG 50.05 +2.8 +8.8 +10.7 IntlValA m FV 11.50 -3.4 -2.7 +3.8/C IntlValIS FV 11.57 -3.3 -2.4 +4.3/B LgCpGrA m LG 44.82 +2.5 +10.3 +14.9/B LgCpGrC m LG 36.07 +2.5 +10.0 +14.1/B LgCpGrI LG 49.68 +2.5 +10.4 +15.2/A LgCpValA m LV 32.98 +1.2 -.4 +6.7/D LgCpValC m LV 32.00 +1.2 -.7 +5.9/E LgCpValI LV 32.94 +1.3 -.2 +7.0/D MidCpA m MB 34.00 +2.0 +1.7 +5.9/D MidCpC m MB 27.17 +1.9 +1.5 +5.2/E MidCpI MB 37.75 +2.0 +1.9 +6.3/D MidCpIS MB 38.11 +2.0 +1.9 +6.4/D SmCpC m SG 40.86 +3.4 +6.1 +10.7/D SmCpGrA m SG 40.19 +7.5 +22.5 +14.4/A SmCpGrI SG 42.85 +7.5 +22.7 +14.7/A SmCpGrIS SG 43.28 +7.5 +22.7 +14.9/A SmCpGrR b SG 39.20 +7.5 +22.3 +14.1/A SmCpI SG 64.59 +3.5 +6.6 +11.9/C SmCpValA m SV 20.68 +2.6 +3.9 +7.4/D TactDivIncA m MV 16.44 +1.5 -1.0 +.4/E TactDivIncC m MV 15.61 +1.5 -1.2 -.3/E TactDivIncI MV 16.57 +1.6 -.8 +.7/E ValTrustC m LB 80.16 +2.3 +.2 +6.0/E ValTrustI LB 96.27 +2.4 +.7 +7.0/EClermontCLSGrandIncN CA 11.44 -.3 +.7 +4.9/BClipperClipper LB 125.41 +.9 +4.1 +12.6/ACohen & SteersDivVal,IncInstl LB 15.22 +1.0 -.1 +8.8/D GlbInfras,IncI XO 18.44 -2.2 -4.0 +4.4/B GlbRltys,IncA m GR 52.50 -.4 -.6 +5.2/B GlbRltys,IncI GR 52.78 -.4 -.4 +5.6/B InstlRltys SR 42.05 +.7 -2.2 +6.3/A IntlRltyA m GR 12.23 -1.0 +1.7 +5.6/B IntlRltyI GR 12.32 -1.0 +1.9 +5.9/B PrfrdScInc,IncA m RR 13.54 -.2 -2.2 +5.2/B PrfrdScInc,IncC m RR 13.46 -.3 -2.4 +4.5/D PrfrdScInc,IncI RR 13.57 -.2 -2.0 +5.5/A RlEsttSecIncA m SR 14.29 +.6 -3.0 +7.0/A RlEsttSecIncC m SR 12.94 +.5 -3.2 +6.3/A RlEsttSecIncIns SR 15.05 +.6 -2.8 +7.3/A Rltys SR 62.50 +.6 -2.4 +6.0/AColorado BondSharesATxEx f SI 9.09 +.6 +2.2 +4.8/AColumbiaAMTFrCAIMBIns MF 10.26 +.3 -.4 +2.5/B AMTFrCTIMBIns SI 10.32 +.3 -.4 +1.6/C AMTFrIMBA m MI 10.28 +.2 -.9 +2.1/C AMTFrIMBIns MI 10.29 +.3 -.7 +2.3/C AMTFrMAIMBIns MT 10.35 +.2 -.7 +1.8/D AMTFrNYIMBIns MN 11.65 +.2 -.5 +2.1/B AMTFrORIMBIns SI 12.12 +.1 -.7 +1.9/B AMTFrSCIMBIns SI 9.98 +.1 -.8 +2.0/B AcornA m MG 14.05 +5.4 +13.8 +12.6/B AcornC m MG 6.92 +5.4 +13.4 +11.8/B AcornIns MG 16.83 +5.5 +13.8 +12.9/B AcornIntSelIns FG 30.95 +3.1 +5.8 +10.9/A AcornIntlA m FR 46.98 +.8 +4.5 +7.5/E AcornIntlC m FR 44.80 +.7 +4.2 +6.7/E AcornIntlIns FR 47.10 +.8 +4.6 +7.7/E AcornSelA m MG 14.81 +5.6 +9.5 +12.8/B AcornSelIns MG 16.91 +5.6 +9.7 +13.1/B AcornUSAIns SG 17.38 +8.1 +17.7 +13.1/B BalA m MA 41.27 +.6 -.1 +6.2/C BalIns MA 41.21 +.6 ... +6.5/B BdA m CI 8.25 ... -2.3 +1.8/B BdIns CI 8.25 ... -2.2 +2.0/B ContrCoreA m LB 25.96 +.9 +1.1 +9.5/D ContrCoreIns LB 26.16 +.9 +1.2 +9.7/C ContrCoreV f LB 25.71 +.9 +1.1 +9.5/D ContrEurpA m ES 7.50 -.1 +2.5 +3.7/D ConvrtSecsA m CV 21.29 +2.4 +7.4 +7.5/B ConvrtSecsIns CV 21.33 +2.4 +7.5 +7.8/A CorpIncA m TW 9.82 -.2 -3.5 +2.3/D CorpIncIns TW 9.82 -.2 -3.4 +2.6/C CptAllcAgrA m AL 13.78 +1.0 +2.6 +8.7/A CptAllcAgrC m AL 13.42 +.9 +2.3 +7.9/B CptAllcCnsA m XY 10.18 +.2 -.8 +3.1/C CptAllcMdAgA m MA 13.21 +.9 +1.9 +7.5/A CptAllcMdAgC m MA 13.22 +.8 +1.6 +6.7/B CptAllcMdAgIns MA 13.19 +.9 +2.1 +7.7/A CptAllcMdCnsA m CA 11.15 +.5 +.1 +4.4/C CptAllcModA m CA 11.74 +.6 +1.0 +6.2/A CptAllcModC m CA 11.64 +.6 +.7 +5.4/B DiscpCoreA m LB 12.64 +2.4 +5.9 +11.5/B DiscpSmCoreV f SB 7.43 +4.8 +6.8 +5.7/E DivIncA m LV 22.05 +1.1 +.5 +11.1/A DivIncC m LV 21.35 +1.1 +.1 +10.3/A DivIncIns LV 22.08 +1.1 +.6 +11.4/A DivIncV f LV 22.06 +1.1 +.5 +11.1/A DivOppA m LV 9.70 +.1 +.8 +8.3/C DivOppC m LV 9.47 -.1 +.3 +7.5/D EmMktsIns EM 13.49 -1.8 -2.3 +9.5/A FltRtA m BL 9.15 +.2 +2.5 +4.1/B GlEngNatResA m SN 20.65 -.7 +4.4 +5.3/B GlEngNatResI SN 20.92 -.6 +4.5 +5.5/B GlbDivOppA m WS 18.98 +.3 -1.8 +4.6/E GlbDivOppIns WS 19.04 +.2 -1.7 +4.9/E GlbEqValA m WS 14.21 -.5 +.2 +6.1/D GlbOppsA m IH 13.91 -.1 +1.4 +6.6/A GlbStratEqA m WS 15.89 +.8 +3.5 +9.4/B GlbStratEqC m WS 13.56 +.7 +3.1 +8.6/B GlbTechGrA m ST 35.25 +3.9 +16.6 +24.1/A GlbTechGrC m ST 31.67 +3.8 +16.2 +23.2/B GlbTechGrIns ST 36.63 +3.9 +16.8 +24.5/A GrtrChinaA m CH 55.32 +2.9 +8.2 +11.0/A HYBdA m HY 2.87 +.4 -1.1 +3.8/C HYBdC m HY 2.85 +.3 -1.5 +3.0/E HYMuniA m HM 10.53 +.5 +1.1 +4.0/D HYMuniIns HM 10.53 +.5 +1.1 +4.2/C IncBuilderA m XY 11.85 +.3 ... +4.4/A IncOppsA m HY 9.61 +.4 -1.2 +3.5/D LgCpEnhCoreA b LB 25.94 +2.0 +5.1 +11.8/A LgCpEnhCoreIns LB 25.91 +2.1 +5.2 +12.0/A LgCpGrA m LG 43.73 +3.2 +10.2 +12.2/D LgCpGrC m LG 36.63 +3.1 +9.8 +11.4/D LgCpGrIIIA m LG 19.29 +3.2 +10.0 +12.2/D LgCpGrIIIC m LG 13.80 +3.1 +9.7 +11.3/D LgCpGrIIIIns LG 20.75 +3.2 +10.1 +12.5/C LgCpGrIns LG 45.40 +3.2 +10.3 +12.5/C LgCpGrV f LG 43.34 +3.2 +10.2 +12.2/D LgCpIdxA b LB 51.78 +1.9 +4.5 +11.7/B LgCpIdxIns LB 52.09 +1.9 +4.6 +11.9/A LgCpValA m LV 14.27 -.1 -1.6 +8.0/C LgCpValC m LV 14.22 -.2 -2.0 +7.2/D LmtDurCrdtA m CS 9.64 +.1 -1.0 +1.4/B MNTxExmptA m SM 5.37 +.1 -.9 +2.5/B MidCapGrA m MG 28.04 +4.0 +10.1 +9.8/C MidCapGrIns MG 29.94 +4.0 +10.3 +10.1/C MidCapIdxA b MB 17.41 +2.8 +5.2 +10.4/A MidCapIdxIns MB 17.35 +2.8 +5.3 +10.7/A MidCapValA m MV 13.66 +.4 +.1 +6.4/D MidCapValC m MV 12.64 +.3 -.3 +5.6/E MidCapValIns MV 13.70 +.4 +.2 +6.6/D Pac/AsIns DP 11.76 +.8 +1.7 +11.4/B QualityIncA m CI 5.30 +.2 -1.0 +1.5/C RlEstateEqA m SR 13.43 -.6 -3.7 +4.9/C RlEstateEqIns SR 13.47 -.6 -3.6 +5.2/C S/MCpValA m SV 10.57 +2.3 +4.2 +6.9/E STBdA m CS 9.86 +.1 -.3 +.5/D STBdIns CS 9.85 +.1 -.2 +.8/C STBdIns3 CS 9.84 +.1 -.2 +.9/C STMuniBdA m MS 10.29 +.3 +.4 +.6/D STMuniBdIns MS 10.30 +.4 +.6 +.9/C SelGlbEqA m WS 13.94 +1.3 +8.1 +11.8/A SelIntlEqA m FG 15.12 ... +1.7 +3.7/E SelIntlEqIns FG 15.47 ... +1.8 +4.0/E SelLgCpEqA m LB 15.09 +1.5 +3.4 +11.8/A SelLgCpEqIns LB 14.99 +1.5 +3.5 +12.1/A SelLgCpGrA m LG 18.31 +2.7 +14.1 +11.7/D SelLgCpGrIns LG 18.89 +2.8 +14.3 +12.0/D SelLgCpValA m LV 26.19 +1.4 -.2 +10.2/A SelLgCpValC m LV 23.97 +1.4 -.5 +9.3/B SelSmlrCpValA m SB 18.76 +2.6 +3.9 +5.4/E SlgCmsInfoA m ST 78.74 +4.0 +11.2 +18.6/D SlgCmsInfoC m ST 54.32 +4.0 +10.9 +17.7/D SlgGlbTechA m ST 43.70 +3.9 +11.2 +18.9/D SlgGlbTechC m ST 33.75 +3.9 +10.8 +18.0/D SmCpGrIA m SG 20.30 +5.4 +11.5 +14.2/A SmCpGrIIns SG 21.56 +5.5 +11.7 +14.5/A SmCpIdxA b SB 27.43 +5.1 +11.0 +13.6/A SmCpIdxIns SB 27.61 +5.1 +11.2 +13.9/A SmCpValIA m SV 43.80 +4.5 +4.8 +12.5/A SmCpValIIA m SV 18.45 +2.6 +4.1 +9.3/C SmCpValIIIns SV 18.74 +2.6 +4.2 +9.6/C SmCpValIIns SV 48.69 +4.5 +4.9 +12.8/A StratIncA m NT 5.90 -.1 -.7 +3.2/A StratIncC m NT 5.90 -.1 -1.1 +2.5/B StratIncIns NT 5.80 -.2 -.7 +3.5/A StratMuniIncA m ML 3.99 +.1 -.2 +3.8/A StrtCAMuIncA m MC 7.54 +.3 -.5 +3.0/C StrtCAMuIncInst MC 7.54 +.3 -.4 +3.2/B StrtNYMuIncA m MY 7.28 +.2 -.9 +2.8/B ThermostatA m XY 14.50 +.6 +.5 +3.0/D ThermostatC m XY 14.55 +.5 +.1 +2.2/E ThermostatIns XY 14.30 +.5 +.5 +3.2/C TtlRetBdA m CI 8.82 +.2 -1.5 +2.2/A TtlRetBdIns CI 8.82 +.1 -1.4 +2.4/A TxExmptA m ML 13.34 +.2 -.5 +2.9/C TxExmptC m ML 13.34 +.1 -.8 +2.2/E TxExmptIns ML 13.34 +.2 -.4 +3.1/B USTrsIdxIns GI 10.73 +.2 -2.0 +.7/BCommerceBd CI 19.31 ... -2.1 +2.1/A Gr LG 34.86 +3.1 +7.0 +14.9/B KansasTFIntrmBd SI 19.03 +.1 -.8 +1.8/C MidCpGr MG 41.75 +2.9 +5.7 +12.1/B MssrTFIntrmBd SI 19.12 ... -.9 +2.0/B NtnlTFIntrmBd MI 19.21 ... -1.0 +2.2/C ShrtTrmGovt GS 16.79 +.1 -.6 +.4/B Val LV 31.20 +1.5 -.3 +9.9/ACommunity ReinvestQlfdInvm b GI 10.26 ... -1.7 +.7/BConvergenceCorPlusInstl LB 20.17 +2.8 +7.7 +12.1/ACopeland Capital ManRkMgdDivGrI d LB 14.71 +2.3 +6.7 +6.6/ECopleyCopley d LV 97.23 -1.9 +10.0 +12.7/ACredit SuisseCmdtyRetStratA m BB 5.04 ... +2.6 -3.0/D CmdtyRetStratI BB 5.16 +.2 +2.8 -2.7/D FltngRtHiIncA m BL 6.87 +.1 +1.6 +4.0/B FltngRtHiIncC m BL 6.89 ... +1.2 +3.3/DCrossmark StewardS/MCpEnhIdxA b SB 17.03 +4.6 +7.6 +10.8/BCullenHiDivEqInstl d LV 18.08 +.1 -.8 +9.2/B HiDivEqRetail m LV 18.07 +.1 -.9 +8.9/BCutlerEq LV 20.32 +1.7 -1.3 +9.6/ADFAAsiaPacSmCoIns PJ 24.09 -.5 +.9 +7.7/D CAInTmMnBdIns MF 10.43 +.4 +.1 +1.6/D CASTMnBdIns SS 10.27 +.4 +.6 +.9/C CSTGEIntlScCrEq FV 10.32 -1.8 +.4 +6.9/A CSTGEUSSclCrEq2 MB 18.32 +2.5 +4.5 +11.3/A CntnntlSmCIns ES 29.14 -1.0 +1.9 +12.9/A EMktCorEqI EM 22.61 -2.7 -2.6 +7.6/B EMktSCInstl EM 23.47 -1.5 -1.7 +8.6/B EmMktsII EM 28.44 -3.0 -2.4 +7.7/B EmMktsInstl EM 29.73 -3.0 -2.4 +7.5/C EmMktsSocialCor EM 14.55 -2.6 -2.4 +8.1/B EmMktsValInstl EM 30.96 -3.7 -.8 +8.2/B EnhUSLgCoInstl LB 13.40 +1.8 +3.7 +11.7/A FvYrGlbFIIns IB 10.85 +.3 -.2 +1.5/D GlbAllc2575Ins XY 13.56 +.4 +.6 +3.4/B GlbAllc6040Ins MA 18.37 +.8 +1.6 +6.5/B GlbEqInstl WS 23.94 +1.1 +3.1 +9.6/B GlbRlEsttSec GR 10.72 +.1 -2.1 +5.4/B InProtSecIns IP 11.59 +.1 -1.4 +1.7/B IntlCorEqIns FB 14.65 -1.5 +.8 +7.5/A IntlLgCpGr FG 13.41 -.2 +2.0 +6.3/C IntlRlEsttScIns GR 5.16 -1.5 -.8 +4.1/C IntlSclCrEqInst FV 14.12 -1.6 +.9 +7.7/A IntlSmCoInstl FQ 21.63 -.6 +1.7 +10.1/B IntlSmCpGr FR 16.52 +.9 +4.0 +11.7/B IntlSmCpValIns FA 22.62 -2.7 -1.5 +8.0/C IntlSstnbtyCor1 FB 11.14 -1.2 +.8 +6.5/A IntlValIII FV 17.23 -3.5 -.5 +5.3/A IntlValInstl FV 20.33 -3.5 -.6 +5.2/B IntlVctrEqIns FA 13.67 -1.6 +.7 +8.2/B ItmGovtFIIns GI 12.00 +.3 -2.3 +.8/B ItmTExtnddQlIns TW 10.24 -.1 -3.8 +2.3/D ItmTMnBdIns MI 10.03 +.3 -.1 +1.5/E JapaneseSmCoIns JS 29.65 -1.3 +1.8 +14.8/B LgCpIntlInstl FB 24.04 -1.6 +.6 +5.4/B OneYearFIInstl UB 10.25 +.2 +.4 +.8/D RlEsttSecInstl SR 34.01 +.9 -3.1 +6.0/A STGovtInstl GS 10.41 +.2 -.8 +.3/B STMuniBdInstl MS 10.14 +.4 +.6 +1.0/B ShTrmExQtyI CS 10.69 +.2 -.4 +1.4/B SlvLyHdgGlEqIns WS 17.06 +.5 +2.5 +9.1/B SlvlyHdgGlFIIns IB 9.52 +.2 +.2 +1.4/D TAUSCorEq2Instl MB 18.96 +2.7 +4.8 +10.7/A TAWexUSCrEqIns FB 11.88 -1.6 +.3 +7.5/A TMdIntlVal FV 16.72 -3.4 -.6 +5.1/B TMdUSEq LB 30.53 +2.3 +5.4 +11.9/A TMdUSMktwdVl LV 31.28 +1.2 +1.6 +9.3/B TMdUSMktwdVlII LV 29.15 +1.3 +1.7 +9.5/B TMdUSSmCp SB 47.16 +4.2 +7.1 +10.9/B TMdUSTrgtedVal SV 39.53 +3.5 +5.5 +9.7/B TwYrGlbFIIns IB 9.91 +.2 +.3 +.8/E TwoYrFIInstl CS 9.92 +.1 +.2 +.7/D TwoYrGovtInstl GS 9.76 +.2 +.1 +.4/B USCorEq1Instl LB 23.97 +2.6 +5.4 +11.6/B USCorEqIIInstl MB 22.53 +2.6 +4.7 +10.6/A USLgCo LB 21.63 +2.0 +4.7 +12.1/A USLgCpGrInstl LG 20.37 +2.8 +6.7 +13.2/C USLgCpValII LV 18.84 +1.0 +1.1 +10.5/A USLgCpValIII LV 27.20 +1.1 +1.2 +10.5/A USLgCpValInstl LV 39.38 +1.1 +1.1 +10.3/A USMicroCpInstl SB 24.01 +5.0 +9.1 +11.8/A USSmCpGrInstl SG 19.87 +4.5 +6.6 +9.9/D USSmCpInstl SB 38.54 +4.4 +7.4 +10.8/B USSmCpValInstl SV 40.73 +4.5 +7.4 +9.4/C USSocialCorEq2 MB 16.87 +2.7 +5.1 +10.9/A USSstnbtyCor1 LB 22.37 +2.9 +6.2 +11.8/A USTrgtedValIns SV 26.41 +3.9 +6.3 +9.6/C USTrgtedValR1 SV 26.39 +3.9 +6.2 +9.4/C USVectorEqInstl MV 20.09 +2.9 +5.0 +9.9/A WlexUSGovFIIns IB 10.31 +.6 +.4 +3.7/A WlexUSTrgVlIns FA 15.09 -1.9 -1.0 +8.8/B WlexUSVlPrtIns FV 12.86 -3.5 -.9 +6.1/ADFDentPremGrInv MG 33.09 +3.4 +14.0 +15.0/ADavenportCor LG 24.11 +2.0 +4.0 +9.3/E EqOpps MG 18.18 +2.6 +.6 +4.4/E ValInc LV 17.23 +1.1 -1.5 +8.0/CDavisApprecIncA m AL 41.23 +1.1 +3.8 +4.5/E ApprecIncY AL 41.45 +1.2 +3.9 +4.8/E FinclA m SF 52.58 -.8 +1.2 +10.5/B FinclC m SF 43.66 -.9 +.9 +9.6/C NYVentureA m LB 35.72 +1.4 +4.3 +11.7/B NYVentureC m LB 32.32 +1.3 +3.9 +10.8/B NYVentureY LB 36.53 +1.4 +4.4 +11.9/A OppA m LG 38.33 +1.6 +3.6 +12.2/D OppC m LG 31.33 +1.6 +3.2 +11.3/D RlEsttA m SR 39.09 +1.1 -1.2 +7.0/A RlEsttY SR 39.66 +1.1 -1.1 +7.2/ADelaware InvCorpBdA m TW 5.58 -.4 -3.9 +2.1/D CorpBdInstl TW 5.58 -.4 -3.8 +2.3/D DiversIncA m CI 8.38 -.4 -2.4 +1.5/C EmMktsA m EM 19.53 -1.5 -3.2 +10.6/A ExtnddDrBdA m TW 6.21 -.9 -7.0 +3.4/B ExtnddDrBdInstl TW 6.20 -.9 -6.9 +3.6/A HYOppsA m HY 3.72 +.5 -1.0 +2.7/E IntlValEqA m FV 15.21 -2.6 -2.7 +4.8/B IntlValEqInstl FV 15.27 -2.6 -2.6 +5.0/B LtdTrmDvrsIncA m CS 8.28 ... -1.0 +1.2/B MnstHYMnBdA m SM 10.65 +.2 -.6 +2.7/B NtnlHYMnBdA m HM 10.98 +.3 +.7 +4.8/B REITA m SR 10.85 +1.1 -4.1 +3.1/E SelGrA m LG 42.11 +4.5 +11.5 +7.9/E SelGrInstl LG 45.88 +4.6 +11.6 +8.2/E SmCpValA m SV 68.34 +2.4 +3.6 +11.2/A SmCpValC m SV 56.54 +2.4 +3.3 +10.3/B SmidCpGrA m SG 26.24 +7.1 +19.8 +14.7/A SmidCpGrC m SG 13.26 +7.1 +19.4 +13.9/A TFArizonaA m SL 11.24 +.3 -.3 +2.8/A TFCaliforniaA m MC 11.98 +.2 -.6 +3.3/B TFColoradoA m SL 11.05 +.1 -.5 +3.1/A TFIdahoA m SL 11.20 +.2 -.6 +2.4/B TFMnnstA m SM 12.15 +.1 -.7 +2.2/C TFMnnstIntrmA m SM 10.83 +.1 -.7 +2.0/C TFPnsylvnA m MP 7.94 +.2 -.4 +2.8/B TFUSAA m ML 11.45 +.2 -.2 +3.0/C TFUSAIntermA m MI 11.76 +.2 -.3 +2.3/C USGrA m LG 25.76 +3.4 +8.7 +9.8/E USGrInstl LG 28.10 +3.4 +8.8 +10.0/E ValInstl LV 22.27 +1.2 +4.2 +9.7/A WlthBldrA m MA 14.41 +.5 -1.0 +4.3/EDeutscheCATxFrIncA m MC 7.41 +.1 -.8 +2.3/E CATxFrIncS MC 7.40 +.3 -.6 +2.6/D CROCIEqDivA m LV 56.83 +1.1 -.7 +9.0/B CROCIEqDivC m LV 56.60 +1.0 -1.1 +8.2/C CROCIIntlA m FB 48.29 -.9 -.6 +1.9/E CROCIIntlC m FB 47.89 -1.0 -.9 +1.1/E CROCIIntlS FB 48.51 -.9 -.5 +2.1/E CmnctnsA m SC 25.54 -1.6 -4.9 +3.2/D CorEqA m LB 28.69 +2.0 +5.2 +11.3/B CorEqS LB 29.00 +2.0 +5.4 +11.6/B CptlGrA m LG 84.66 +2.8 +9.9 +12.8/C CptlGrS LG 85.54 +2.8 +10.0 +13.1/C EAFEEqIdxInstl FB 6.57 -1.6 +.3 +4.9/C EmMktFixIncS EB 8.88 -1.9 -6.3 +1.5/E EmMktsEqS EM 20.36 -3.0 -1.4 +7.2/C Eq500IdxInstl LB 230.21 +1.9 +4.6 +11.9/A Eq500IdxS LB 227.13 +1.9 +4.6 +11.8/A GNMAS GI 13.30 -.2 -1.3 +.6/B GlbHiIncInstl HY 6.71 +.3 +.1 +5.2/A GlbIncBldrA m IH 9.40 -.3 -1.0 +5.9/A GlbSmCpA m SW 38.29 +1.6 +3.5 +5.0/E GlbSmCpS SW 40.53 +1.6 +3.6 +5.3/E HiCoGlBdS IB 8.99 -.2 -2.4 +2.6/B HiIncA m HY 4.67 +.4 +.3 +4.5/B HiIncC m HY 4.67 +.4 -.3 +3.7/D HlthWllnssS SH 39.56 +2.9 +5.2 +2.4/D IntlGrS FG 35.39 +.1 +.7 +5.4/D IntrmTxAmtFrS MI 11.57 +.2 -.6 +1.9/D LgCpFocGrS LG 49.08 +3.2 +9.2 +12.9/C LtnAmrcEqS LS 22.60 -12.6 -12.5 +3.6/A MATxFrS MT 14.02 ... -1.1 +2.3/B MgdMuniBdA m ML 8.95 +.1 -1.1 +2.5/D MgdMuniBdS ML 8.96 +.2 -1.1 +2.7/D MltAstGlbAllcS IH 16.06 -.6 -.5 +3.1/D MltsecIncA m MU 4.46 -.8 -2.3 +2.0/D NYTxFrIncA m MY 10.43 +.1 -1.2 +2.3/D NYTxFrIncS MY 10.43 +.2 -1.0 +2.6/C RlEsttSecA m SR 19.98 +.6 -1.6 +6.4/A SP500IdxS LB 31.85 +1.9 +4.6 +11.8/A SciandTechA m ST 24.98 +3.1 +16.6 +19.0/C ShrtDurS CS 8.57 +.1 ... +1.4/B ShrtTrmMnBdIns MS 10.00 +.3 +.5 +.9/B SmCpCorS SB 33.99 +4.7 +9.2 +12.0/A StratHYTxFrA m HM 12.02 +.1 -.7 +3.2/E StratHYTxFrS HM 12.04 +.2 -.5 +3.5/D TotRetBdA m CI 10.35 -.6 -3.0 +1.8/B TotRetBdS CI 10.35 -.7 -2.9 +2.0/B WldDivS WS 30.99 -.3 +1.5 +4.8/EDiamond HillAllCpSelI LB 16.56 +2.3 +2.8 +7.0/E CorpCrdtA m HY 11.21 +.4 +1.2 +5.8/A CorpCrdtI HY 11.17 +.3 +1.4 +6.1/A LgCpA m LV 26.15 +1.5 -1.1 +9.0/B LgCpC m LV 24.70 +1.4 -1.5 +8.2/C LgCpI LV 26.35 +1.5 -1.0 +9.4/B LgCpY LV 26.38 +1.5 -1.0 +9.5/B LngShrtA m LO 25.48 +.6 -1.1 +3.4/C LngShrtC m LO 22.71 +.4 -1.4 +2.7/D LngShrtI LO 26.13 +.5 -1.0 +3.8/C SmCpA m SV 36.46 +1.2 +2.4 +5.9/E SmCpI SV 37.05 +1.3 +2.5 +6.3/E SmCpY SV 37.09 +1.3 +2.5 +6.4/E SmMidCpI MV 23.17 +1.3 +3.2 +7.9/CDodge & CoxBal MA 106.50 +1.1 +1.2 +8.0/A GlbStk WS 13.70 -.9 -1.2 +7.6/C Inc CI 13.42 -.2 -1.6 +2.5/A IntlStk FB 44.31 -4.8 -4.3 +2.2/E Stk LV 206.68 +1.8 +3.0 +11.1/ADominionImpactBdInv m CI 10.90 ... -2.1 +1.9/B ImpactEqInstl d LB 24.13 +2.3 +2.6 +6.8/E ImpactEqInv m LB 24.11 +2.2 +2.4 +6.5/E ImpactIntlEqInv m FV 8.86 -2.2 -.8 +5.7/ADoubleLineCorFII CI 10.69 +.1 -1.3 +2.3 CorFIN b CI 10.68 +.1 -1.4 +2.1 EmMktsFII EB 10.22 -.8 -3.2 +3.9 EmMktsFIN b EB 10.22 -.8 -3.3 +3.6 FltngRtI d BL 9.92 +.2 +1.8 +3.1/D FltngRtN m BL 9.93 +.1 +1.6 +2.8/E LowDurBdI CS 9.95 +.2 +.3 +1.9 LowDurBdN b CS 9.94 +.1 +.2 +1.6 MltAsstGrA m TV 9.57 -.1 +.6 +6.1 MltAsstGrI d TV 9.61 -.1 +.6 +6.4 TtlRetBdI CI 10.39 +.1 -.8 +2.2/A TtlRetBdN b CI 10.39 +.2 -.8 +1.9/BDreyfusAMTFMnBdA f MI 13.82 +.2 -.7 +2.7/B AMTFMnBdZ MI 13.83 +.2 -.6 +3.0/A ActvMidCpA f MB 62.43 +1.3 +1.5 +7.2/C ActvMidCpI MB 62.62 +1.4 +1.6 +7.4/C Apprec,IncInv LB 36.20 +1.6 +2.5 +10.2/C BalOppA f MA 23.42 +1.0 +2.7 +7.0/B BdMktIdxInv b CI 9.96 ... -2.3 +1.1/D BstnCoSmCpValI SB 24.11 +3.8 +7.7 +11.1/B BstnCoSmMdCpGrI MG 23.82 +5.8 +20.9 +15.0/A CAAMTFMnBdA f MF 14.76 +.3 -.5 +2.7/B CAAMTFMnBdZ MF 14.76 +.3 -.4 +2.9/B ConnecticutA f SI 11.45 +.5 -.7 +2.0/B CorEqA m LB 18.29 +1.8 +2.6 +10.1/C DiscpStk b LB 38.61 +2.1 +5.8 +11.9/A DynTtlRetA f AM 15.68 +.4 -.8 +.7/C DynTtlRetC m AM 14.55 +.3 -1.2 .../C DynTtlRetI AM 16.11 +.4 -.7 +1.0/C EmMktsA m EM 10.64 -3.4 -5.2 +5.1/D GrandInc LG 22.77 +2.7 +7.6 +11.2/D HYA m HY 6.13 +.2 -.2 +3.8/C HYI HY 6.14 +.4 ... +4.0/C HYMuniBdZ b HM 12.33 +.5 +1.5 +6.5/A InCorpd LG 12.11 +2.0 +5.9 +10.4/E InsSP500StkIdxI LB 55.72 +1.9 +4.6 +11.9/A IntlBdA f IB 15.47 -2.4 -1.9 +2.3/C IntlStkI FG 19.09 +1.3 +2.1 +8.0/B IntlStkIdxInv FB 18.01 -1.5 +.4 +4.7/C IntrmMnBd MI 13.37 +.1 -.7 +2.4/B IntrmTrmIncA f CI 12.82 -.5 -2.9 +.7/E IntrmTrmIncI CI 12.82 -.4 -2.7 +1.1/D MassachusettsZ MT 11.32 +.2 -1.1 +2.1/B MidCpIdxInvs MB 39.15 +2.8 +5.2 +10.4/A MnBd MI 11.55 +.2 -.7 +2.9/A MnBdOppA f MI 12.69 +.3 -.5 +2.8/A MnBdOppZ MI 12.69 +.3 -.5 +2.9/A NJMnBd,IncA f MJ 12.71 +.1 -.3 +3.1/C NYAMTFMnBdA f MN 14.58 +.2 -1.1 +2.5/B NYTxExBd MN 14.54 +.3 -.8 +2.7/A NatrlResA f SN 34.02 -1.0 +6.2 +6.1/B OppcMidCpValA f MB 35.14 +2.4 +5.1 +7.1/C OppcSmCpInv SG 40.03 +3.1 +9.0 +11.8/C PennsylvaniaA f MP 15.91 +.2 -.8 +3.2/B RsrchGr,IncZ LG 17.37 +4.4 +12.4 +13.1/C SP500Idx LB 56.47 +1.9 +4.5 +11.6/B ShrtIntermMnBdD b MS 12.80 +.4 +.4 +.7/D ShrtTrmIncD CS 10.10 -.1 -.9 +.3/E SmCpStkIdxInvs SB 34.99 +5.1 +11.1 +13.5/A StandishGlbFII IB 21.16 -.7 -1.0 +1.9/C StratValA f LV 41.00 +.9 +2.3 +9.4/B StratValI LV 41.12 +1.0 +2.4 +9.7/A StructMidCpA f MB 31.55 +2.1 +.4 +7.8/C StructMidCpI MB 32.25 +2.1 +.6 +8.1/C SustUSEqZ LB 11.51 +1.8 +1.6 +7.0/E T/STtlRetBdI MI 22.58 +.2 -.7 +2.3/C TechGrA f ST 57.68 +4.2 +17.7 +20.6/C TxMgdGrA m LB 29.81 +1.7 +1.8 +9.3/D USMortgZ b GI 14.45 ... -1.5 +.5/C UltraShrtIncZ UB 10.07 +.2 +.7 +.3/E WldwideGrA f WS 53.74 +.7 +.6 +9.1/BDriehausActvInc XS 9.90 +.3 +1.8 +1.7/C EmMktsGrInv d EM 38.95 -1.2 -1.7 +8.0/B sEvnDrv AM 11.44 +4.5 +6.0 +3.2/ADupreeMtKntckyTFInc SI 7.58 ... -1.0 +2.1/B MtKntckyTFSM SS 5.21 +.4 -.5 +1.0/C MtNrthCrlnTFInc SI 11.31 ... -1.3 +2.2/A MtTnnssTFInc SI 11.21 ... -1.1 +2.0/BEPEmMktsSmCoA m EM 13.21 +.2 -5.4 +5.1/DEaton VanceAMTFreeMuniIncA m ML 8.94 +.2 ... +3.0/C AmtFreeMuniIncI ML 9.77 +.3 +.2 +3.3/B AtlntCptSMIDCA m MG 32.76 +2.9 +7.4 +14.1/A AtlntCptSMIDCI MG 36.14 +2.9 +7.5 +14.3/A BalA m MA 9.24 +1.1 +2.2 +6.4/C BalC m MA 9.28 +1.1 +1.9 +5.5/D CAMnOpA m MF 10.26 +.3 -.1 +3.2/A CnctctMnIncA m SL 9.92 +.2 -.4 +2.3/B DivBldrA m LB 14.78 +1.8 +2.5 +9.2/D DivBldrC m LB 14.86 +1.7 +2.2 +8.4/D DivBldrI LB 14.77 +1.8 +2.7 +9.5/D FltngRtA m BL 9.35 +.1 +2.3 +4.2/B FltngRtAdv b BL 9.04 +.2 +2.3 +4.2/A FltngRtAdvtgA m BL 10.94 +.2 +2.5 +4.9/A FltngRtAdvtgAdv b BL 10.94 +.2 +2.6 +4.9/A FltngRtAdvtgC m BL 10.92 +.2 +2.3 +4.4/A FltngRtC m BL 9.03 +.2 +2.0 +3.4/C FltngRtHiIncA m BL 9.43 +.1 +2.0 +4.3 FltngRtHiIncAdv b BL 8.87 +.2 +2.0 +4.3 FltngRtHiIncC m BL 8.85 +.2 +1.6 +3.5 FltngRtHiIncI BL 8.87 +.1 +2.1 +4.5 FltngRtInstl BL 9.05 +.3 +2.4 +4.5/A FltngRtMuniIncA m MS 9.84 +.1 +.8 +.7/D GlbIncBldrA m IH 9.09 -.1 +.6 +5.6/A GlbIncBldrC m IH 8.99 -.3 +.2 +4.8/B GlbMcrAbRtA m NT 8.89 -.6 -1.3 +2.2/C GlbMcrAbRtI NT 8.87 -.6 -1.2 +2.5/C GovtOppsA m GS 6.14 +.1 ... +.6 GovtOppsC m GS 6.13 +.1 -.3 -.2 GrA m LG 30.15 +3.8 +13.1 +13.5/C GreaterChinaGrA m CH 26.95 +3.0 +6.3 +10.5/B GreaterIndiaA m EI 34.23 -.2 -7.1 +10.1/A HYMuniIncA m HM 8.83 +.3 -.2 +4.6/C HYMuniIncC m HM 8.17 +.3 -.6 +3.8/D HiIncOppsA m HY 4.43 +.5 +.2 +4.6/B HiIncOppsC m HY 4.43 +.4 -.2 +3.8/C IncofBostonA m HY 5.61 +.3 +.1 +4.2/C IncofBostonC m HY 5.62 +.2 -.3 +3.5/D IncofBostonI HY 5.61 +.3 +.2 +4.5/B LgCpValA m LV 19.62 +1.0 +1.1 +7.0/D LgCpValC m LV 19.64 +.9 +.7 +6.1/E LgCpValI LV 19.69 +1.0 +1.2 +7.2/D LgCpValR b LV 19.57 +1.0 +1.0 +6.7/D MAMnIncA m MT 8.68 ... -1.0 +2.3/B MltStratAbsRetA m NT 8.56 -.3 -.4 +1.2 MnstMnIncA m SM 9.24 ... -1.2 +1.8/D NYMuniIncA m MY 9.89 ... -.9 +2.8/B NYMuniIncC m MY 9.89 ... -1.2 +2.0/D NrthCrlnMnIncA m SL 8.81 +.1 -.6 +2.2/C NtnlLtdMtMnIncA m MI 9.72 +.3 -.2 +1.9/D NtnlLtdMtMnIncC m MI 9.12 +.3 -.4 +1.1/E NtnlMnIncA m ML 9.73 +.4 +.4 +3.8/A NtnlMnIncC m ML 9.73 +.4 +.1 +3.1/C NtnlMnIncI ML 9.73 +.5 +.5 +4.1/A NwJrsyMnIncA m MJ 9.04 +.3 -.1 +3.0/C OhioMuniIncA m MO 8.78 -.1 -.9 +2.5/B OregonMuniIncA m SL 8.42 +.2 +.5 +2.7/A PnsylvnMnIncA m MP 8.50 +.4 +.3 +2.3/C ShrtDrGovtIncA m GS 8.23 -.2 +1.1 +1.4/A ShrtDrGovtIncC m GS 8.24 -.2 +.8 +.7/A ShrtDrStratIncA m NT 7.35 -.4 +.2 +2.4/C ShrtDrStratIncC m NT 6.93 -.5 -.1 +1.6/D SthCrlnMnIncA m SL 9.05 +.4 +.3 +2.7/A TABSShTrmMnBdA m MS 10.25 +.2 -.7 +.8/C TABSShTrmMnBdI MS 10.25 +.2 -.6 +1.1/B TxMgdEqAstAlcA m XM 21.26 +2.0 +5.5 +9.5/A TxMgdEqAstAlcC m XM 19.72 +1.9 +5.1 +8.7/B TxMgdGlbDivIncA m WS 12.74 -.3 +.9 +6.4/D TxMgdGlbDivIncC m WS 12.70 -.5 +.5 +5.6/D TxMgdGr10 LG 1206.39 +2.0 +5.6 +12.0/D TxMgdGr11A m LG 54.07 +2.0 +5.4 +11.6/D TxMgdGr11C m LG 48.42 +1.9 +5.0 +10.8/D TxMgdGr12A m LG 24.29 +2.0 +5.3 +11.5/D TxMgdGr12C m LG 23.57 +1.9 +4.9 +10.6/E TxMgdMltCpGrA m LG 31.57 +4.9 +17.4 +14.0/B TxMgdSmCpA m SG 27.81 +4.0 +9.9 +10.1/D TxMgdValA m LV 27.17 +1.0 +2.7 +8.6/C TxMgdValC m LV 26.05 +.9 +2.4 +7.8/C TxMgdValI LV 27.06 +1.0 +2.9 +8.9/B WldwideHlthSciA m SH 10.78 +2.5 +4.7 +.4/D WldwideHlthSciC m SH 10.86 +2.4 +4.3 -.3/DEdgar LomaxVal LV 14.82 +1.2 -.3 +10.0/AEdgewoodGrInstl LG 34.11 +3.2 +15.4 +19.0/AElfunDivers MA 18.78 +.3 +1.0 +5.5/D Inc CI 11.03 +.1 -2.4 +1.8/B IntlEq FG 22.70 -1.6 +.1 +3.3/E Trusts LG 64.07 +1.7 +6.1 +11.4/D TxExInc ML 11.28 +.3 -.5 +2.7/CEmeraldBnkngFinA m SF 49.12 +2.8 +8.2 +18.0/A GrA m SG 28.84 +4.5 +9.0 +10.7/DEuroPacGoldA m SP 8.86 -2.4 -.2 +14.0/A IntlDivIncA m FV 7.76 -4.6 -7.6 -2.9/E IntlValA m FV 7.17 -3.9 -8.5 -2.4/EEvermoreGlbValInstl d SW 15.80 -1.6 +3.9 +11.8/BFAMEqIncInv MB 31.55 +2.5 +5.0 +11.8/A ValInv MG 75.48 +1.8 +2.7 +9.9/CFDPBKCptlApprInvA m LG 17.75 +3.7 +16.2 +12.4/C BKInstlInvA m FB 13.58 -2.3 -3.3 +3.0/E BRCorAlpBdInvA m MU 9.84 +.1 -2.6 +.8FMICommonStk MB 27.32 +1.9 +2.8 +8.5/C LgCp LB 22.24 +2.4 +3.4 +9.7/C FPACptl MV 34.80 +.1 +1.4 -.7/E Crescent d MA 35.06 +.1 +1.1 +5.9/C NewInc CS 9.95 +.2 +.8 +1.8/A Paramount WS 22.90 +.4 +3.2 +9.0/B USVal LB 10.30 +1.6 +3.9 +1.6/EFairholme FundsFcdInc HY 10.85 +.8 -.2 +6.7/A Fund d LV 18.63 +2.9 -7.5 -1.4/EFederatedAdjstblRtScIns GS 9.63 +.1 +.5 +.3/B BdA f TW 8.91 ... -2.6 +3.2/B BdC m TW 8.97 -.1 -2.9 +2.3/D BdF f TW 8.99 +.1 -2.6 +3.2/B BdInstl TW 8.91 ... -2.6 +3.4/B CloverSmValA f SV 26.45 +2.5 +2.0 +8.2/D CloverSmValIns SV 26.55 +2.5 +2.1 +8.5/D CptlIncA f CA 8.02 +.2 +.3 +3.6/D CptlIncB m CA 8.03 +.1 -.1 +2.8/E CptlIncC m CA 8.02 +.1 ... +2.8/E CptlIncF f CA 8.01 ... +.3 +3.6/D CptlIncInstl CA 8.03 +.2 +.4 +3.8/D EqInc,IncA f LV 25.80 -.2 +2.6 +6.6/D EqInc,IncC m LV 25.74 -.3 +2.3 +5.8/E EqInc,IncF m LV 25.81 -.2 +2.5 +6.3/E EqInc,IncInstl LV 25.79 -.2 +2.7 +6.8/D FltngRStrIncA m BL 9.94 +.3 +1.6 +3.4/C FltngRStrIncIns BL 9.94 +.4 +1.7 +3.8/B GlbAllcA f IH 20.27 -.1 +.8 +4.3/C GlbAllcC m IH 19.69 -.2 +.6 +3.5/D GlbAllcInstl IH 20.40 -.1 +1.0 +4.6/C GvtIncIns GI 9.82 ... -1.7 +.7/B GvtIncSecIncF f GI 8.50 +.1 -1.8 +.5/C GvtUltShrDrIns UB 9.88 +.1 +.7 +.7/E GvtUltShrDrSvc UB 9.88 +.1 +.7 +.6/E HYTrustSvc d HY 6.74 +.9 ... +4.6/B HiIncBdA f HY 7.39 +.6 ... +4.6/B HiIncBdC m HY 7.37 +.5 -.4 +3.8/C InsHYBdIns d HY 9.76 +.7 +.1 +5.3/A IntermCorpBdIns TW 8.90 ... -1.7 +1.9/E IntermMuniSvc MI 9.90 +.1 -.8 +2.3/B IntlLeadersA f FB 37.56 -3.6 +.5 +3.6/D IntlLeadersC m FB 34.83 -3.6 +.1 +2.8/E IntlLeadersIns FB 37.63 -3.6 +.6 +3.8/D IntlSmMidCoA m FR 40.30 -.2 +.7 +5.5/E IntlStrVlDvA f FV 3.45 -3.1 -6.5 -.3/E IntlStrVlDvC m FV 3.41 -3.5 -7.2 -1.1/E IntlStrVlDvIns FV 3.45 -3.1 -6.4 -.1/E KaufLCA f LG 26.20 +2.4 +11.6 +10.4/E KaufLCC m LG 24.17 +2.3 +11.2 +9.5/E KaufLCIns LG 26.82 +2.4 +11.8 +10.7/E KaufLCR b LG 25.05 +2.4 +11.4 +10.0/E KaufmannA m MG 6.67 +4.5 +19.3 +14.1/A KaufmannB m MG 5.54 +4.5 +19.1 +13.6/A KaufmannC m MG 5.52 +4.5 +19.0 +13.5/A KaufmannR m MG 6.69 +4.7 +19.5 +14.2/A KaufmannSmCpA m SG 38.51 +5.7 +19.7 +16.4/A KaufmannSmCpC m SG 33.28 +5.7 +19.4 +15.8/A KaufmannSmCpR b SG 38.68 +5.7 +19.8 +16.5/A MDTAllCpCorIns LV 30.22 +2.8 +8.9 +11.5/A MDTBalA f MA 19.54 +1.6 +4.8 +6.7/B MDTLgCpGrA f LB 20.59 +3.8 +13.3 +12.1/A MDTLgCpValInstl LV 28.57 +.7 +1.8 +7.6/D MDTLgCpValSvc LV 28.58 +.7 +1.7 +7.4/D MDTMidCpGrA f MB 44.10 +3.0 +11.7 +11.9/A MDTMidCpGrInstl MB 45.26 +3.1 +11.8 +12.1/A MDTSmCpCorInstl SB 22.10 +4.6 +10.4 +16.8/A MDTSmCpGrA f SG 26.05 +5.8 +15.0 +17.4/A MDTSmCpGrInstl SG 27.09 +5.8 +15.1 +17.7/A MIIntrmMnA f SI 10.92 +.1 -.9 +1.6/C MaxCpIdxInstl LB 13.39 +2.0 +4.5 +11.9/A MaxCpIdxvc b LB 13.24 +1.9 +4.4 +11.6/B MidCpIdxSvc MB 25.89 +2.9 +5.4 +10.4/A MnHYAdvtgA f HM 8.84 +.2 +.1 +4.1/C MnHYAdvtgC m HM 8.84 +.3 -.2 +3.3/D MnHYAdvtgF f HM 8.84 +.2 +.1 +4.1/C MnStkAdvtgA f CA 13.66 +.1 +1.0 +6.1/A MnStkAdvtgAC m CA 13.64 ... +.7 +5.3/B MnStkAdvtgAF f CA 13.66 +.1 +1.0 +6.1/A MnStkAdvtgAIns CA 13.66 +.1 +1.1 +6.4/A MnUltraShrtA m MS 10.00 +.2 +.5 +.5/E MnUltraShrtIns MS 10.00 +.2 +.7 +.9/C MortgInstl CI 9.28 ... -1.5 +1.3/D MuniBdA f ML 10.32 +.1 -.8 +2.6/D OhioMuniIncA f MO 10.97 +.2 -.6 +2.4/B OhioMuniIncF m MO 10.97 +.2 -.7 +2.3/C PEMnIncA f MP 10.72 +.2 -.6 +2.6/C PrudentBearA f BM 14.51 -3.3 -7.0 -11.2/A PrudentBearIns BM 14.85 -3.3 -6.9 -10.9/A ShIntTtRtBdIns CS 10.11 +.1 -.6 +1.2/B ShrtIntrmDrMnA m MS 10.22 +.3 +.3 +.6/D ShrtIntrmDrMnIn MS 10.21 +.3 +.5 +1.1/B ShrtTrmIncInstl CS 8.43 +.1 +.4 +1.2/B ShrtTrmIncY CS 8.44 +.2 +.4 +1.4/B StratIncA f MU 8.79 ... -1.6 +3.0/C StratIncC m MU 8.78 -.1 -2.0 +2.2/D StratIncF f MU 8.73 ... -1.7 +3.0/C StratValDivA f LV 5.67 -.6 -6.2 +7.1/D StratValDivC m LV 5.68 -.6 -6.5 +6.4/E StratValDivIns LV 5.70 -.6 -6.0 +7.4/D StrtgcIncIS MU 8.74 ... -1.5 +3.3/B TtlRetBdA m CI 10.53 ... -2.2 +1.7/B TtlRetBdC m CI 10.53 -.1 -2.4 +1.2/D TtlRetBdInstl CI 10.53 ... -2.0 +2.3/A TtlRetBdSvc b CI 10.53 ... -2.1 +2.0/B TtlRetGovtBdIns GI 10.48 +.1 -1.5 +1.0/A TtlRetGovtBdSvc b GI 10.48 +.1 -1.7 +.7/B USGvtSc13YrsIns GS 10.14 +.2 -.3 +.1/D USGvtSc13YrsY GS 10.14 +.2 -.2 +.2/C USGvtSc25YrIns GS 10.55 +.3 -1.2 -.1/D UltraShrtBdA m UB 9.09 +.2 +.5 +.8/D UltraShrtBdIns UB 9.09 +.2 +.7 +1.4/B UltraShrtBdSvc b UB 9.09 +.1 +.5 +.9/D forUSGovtSecA f GI 7.13 -.1 -1.9 +.6/CFidelity100Index LB 18.06 +1.7 +4.0 +12.3/A 500IdxIns LB 97.33 +1.9 +4.7 +12.1/A 500IdxInsPrm LB 97.33 +1.9 +4.7 +12.1/A 500IdxInv LB 97.31 +1.9 +4.7 +12.1/A 500IndexPrm LB 97.33 +1.9 +4.7 +12.1/A AllSectorEq LG 12.92 +2.2 +6.1 +11.1/D ArizonaMuniInc SL 11.80 ... -1.1 +2.6/A AsstMgr20% XY 13.36 +.4 +.1 +3.3/C AsstMgr30% XY 11.09 +.5 +.6 +4.3/A AsstMgr40% CA 11.79 +.6 +1.0 +5.2/B AsstMgr50% CA 18.52 +.7 +1.6 +6.0/A AsstMgr60% MA 12.83 +.8 +2.1 +6.7/B AsstMgr70% MA 23.04 +.9 +2.9 +7.6/A AsstMgr85% AL 20.28 +1.1 +3.8 +8.7/A BCGrowth LG 16.04 +5.8 +15.9 +16.9/A BCGrowth LG 100.92 +5.2 +15.0 +16.6/A BCGrowthK LG 101.07 +5.2 +15.0 +16.7/A Balanced MA 24.68 +1.9 +4.3 +8.1/A BalancedK MA 24.68 +1.9 +4.4 +8.2/A BlueChipVal LV 19.48 +.5 -.6 +6.3/E CALtdTrmTFBd SS 10.49 +.3 +.1 +1.2/B CAMuniInc MC 12.67 +.2 -.9 +2.8/D Canada MQ 53.30 ... -2.5 +3.8/C Cap&Inc HY 10.17 +1.3 +1.9 +6.0/A ChinaRegion CH 38.14 +1.6 +6.0 +5.0/E CmdtyStrat BB 5.60 +.2 +2.9 -3.5/E CnncticutMunInc SL 11.17 +.1 -.7 +2.2/B CnsrvIncMnBd MS 10.02 +.3 +.6 +.7/D CnsrvIncMnBdIns MS 10.02 +.3 +.7 +.8/C Contrafund LG 134.92 +2.6 +11.9 +15.5/A ContrafundK LG 134.89 +2.7 +11.9 +15.7/A ConvertibleSecs CV 29.51 +3.3 +6.3 +3.9/E CorpBd TW 11.13 -.3 -3.2 +3.0/B CptlApprec LG 39.20 +2.6 +11.4 +10.9/D CptlApprecK LG 39.28 +2.6 +11.4 +11.0/D DisciplinedEq LB 39.75 +1.8 +2.5 +8.4/D DisciplinedEqK LB 39.70 +1.8 +2.5 +8.6/D DivGro LB 32.95 +1.3 +.4 +7.9/E DivGroK LB 32.92 +1.3 +.4 +8.0/E DiversIntl FG 40.28 -.3 +.6 +4.8/E DiversIntlK FG 40.21 -.3 +.7 +4.9/E EmMkts EM 32.26 -.7 -1.5 +10.1/A EmMktsDbt EB 9.58 -1.5 -4.3 +6.2/A EmMktsDiscovery EM 15.24 -1.7 -.8 +9.2/A EmMktsIdxPrm EM 11.24 -2.4 -1.5 +6.8/C EmMktsK EM 32.29 -.7 -1.4 +10.2/A EmergEMEA EM 9.76 -6.2 -5.7 +7.9/B EmergMketsOpps EM 20.95 -2.5 -2.1 +8.8/B EmergingAsia PJ 45.40 +1.2 +.8 +9.5/B EqDividendInc LV 27.34 +.6 -1.0 +8.0/C EqDividendIncK LV 27.34 +.6 -1.0 +8.0/C EqIncome LV 58.23 +.7 -1.4 +7.2/D EqIncomeK LV 58.20 +.7 -1.4 +7.3/D Europe ES 42.54 +.2 +.5 +4.6/C ExMktIdxInPr MB 67.10 +3.9 +8.3 +10.6/A ExMktIdxInv MB 67.12 +3.9 +8.3 +10.5/A ExMktIdxPr MB 67.12 +3.9 +8.3 +10.5/A ExprtMltntnl LB 22.27 +1.6 +.3 +8.6/D ExprtMltntnlK LB 22.23 +1.6 +.3 +8.8/D Fidelity LG 48.25 +1.4 +6.7 +10.8/D FidelityK LG 48.24 +1.4 +6.7 +10.9/D FltngRtHiInc BL 9.50 +.3 +2.4 +3.7/C FltngRtHiInc BL 9.63 +.3 +2.0 +3.8/B FocedHiInc HY 8.46 +.4 -1.0 +3.8/C FocusedStock LG 25.91 +3.5 +14.4 +14.2/B FourinOneIdx AL 45.59 +1.0 +3.0 +8.6/A Frdm 2005 TA 12.40 +.2 +.5 +4.6/B Frdm 2010 TA 15.80 +.3 +.8 +5.4/A Frdm 2015 TD 13.20 +.5 +1.2 +6.1/A Frdm 2020 TE 16.42 +.6 +1.6 +6.6/A Frdm 2025 TG 14.33 +.6 +1.8 +7.0/A Frdm 2030 TH 18.01 +.7 +2.4 +8.0/A Frdm 2035 TI 15.29 +.8 +3.0 +8.9/A Frdm 2040 TJ 10.74 +.8 +3.1 +9.0/A Frdm 2045 TK 12.18 +.8 +3.2 +9.0/A Frdm 2050 TN 12.26 +.9 +3.2 +9.1/A Frdm 2055 TL 13.84 +.9 +3.1 +9.0/A Frdm Inc RI 11.60 +.2 ... +3.8/B FrdmIdx2055Inv TL 15.53 +.9 +3.0 +8.8/B GNMA GI 11.08 +.1 -1.6 +.9/A GlbCmdtyStk SN 14.01 +.1 +6.3 +5.9/B GlbHiInc HY 9.50 ... -.9 +4.9/A GlbexUSIdxIns FB 13.51 -1.7 -.2 +5.6/B GlbexUSIdxInsPr FB 13.51 -1.7 -.2 +5.6/B GlbexUSIdxPr FB 13.50 -1.7 -.3 +5.5/B GlobalEqIncome WS 14.37 +.4 -.6 +6.5/D GlobalexUSIdx FB 13.22 -1.7 -.2 +5.6/B GovernmentInc GI 9.93 +.2 -1.9 +.7/B GrDiscv LG 36.67 +3.1 +12.6 +15.5/A GrDiscvK LG 36.70 +3.1 +12.7 +15.7/A GrStrategies MG 44.34 +3.0 +7.8 +9.0/D GrStrategiesK MG 44.67 +3.1 +7.9 +9.2/D GroCo LG 19.30 +4.6 +16.1 +19.3/A GroCo LG 206.46 +4.5 +15.6 +18.9/A GroCoK LG 206.50 +4.5 +15.6 +19.0/A Growth&Inc LB 38.45 +1.1 +1.8 +9.2/D Growth&IncK LB 38.42 +1.1 +1.9 +9.3/D HighIncome HY 8.86 +.8 +1.2 +5.4/A Independence LG 40.38 +2.3 +8.3 +8.5/E IndependenceK LG 40.41 +2.4 +8.3 +8.6/E InfPrtBd IP 11.74 -.1 -1.2 +1.4/C InfPrtBdIdxPrm IP 9.72 ... -1.1 +1.8/B In-ProtBondA m IP 11.58 -.1 -1.4 +1.1/D In-ProtBondI IP 11.70 -.1 -1.3 +1.3/C 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Thursday, June 14, 2018

PAGE 52

IntermediateBd CI 10.53 +.1 -1.4 +1.3/D InternationalVa FV 8.89 -2.8 -1.9 +2.5/D IntlCptlApprec FG 21.70 +1.2 +3.0 +9.7/A IntlDiscv FG 45.98 -.7 +.7 +6.1/D IntlEnhIdx FV 10.17 -2.2 +.3 +6.3/A IntlGr FG 16.54 +.6 +2.4 +7.0/B IntlGr FG 13.96 +.6 +2.0 +6.7/C IntlIdxInstl FB 43.31 -1.6 +.4 +5.2/B IntlIdxInstlPrm FB 43.31 -1.6 +.4 +5.2/B IntlIdxInv FB 43.30 -1.7 +.3 +5.1/B IntlIdxPremium FB 43.31 -1.6 +.4 +5.2/B IntlRlEstt GR 11.90 -.3 +2.1 +6.8/A IntlSmCp FQ 30.33 -.2 +1.4 +11.5/A IntlSmCp FR 18.76 -.4 +4.4 +10.1/C IntlSmCpOpps FR 20.14 -.4 +4.1 +11.0/B IntlVal FV 10.54 -2.8 -1.4 +2.9/D IntrmGovtInc GI 10.19 +.2 -1.2 +.3/D IntrmMuniInc MI 10.21 +.2 -.5 +2.2/C IntrmTrBdIdPrm GI 10.30 +.3 -2.5 +.8/B InvmGradeBd CI 10.89 ... -2.0 +2.2/A InvmGradeBd CI 7.66 -.2 -2.3 +1.7/B Japan JS 15.94 -.2 +3.2 +10.1/C JapanSmlrCo JS 19.34 ... +2.0 +14.8/A LTTrsBdIdxPrm GL 12.47 +.3 -4.9 +2.7/B LargeCapStock LB 32.60 +1.2 +2.9 +9.5/D LargeCapValIdx LV 12.70 +.6 +.1 +8.2/C LatinAmerica LS 21.23 -13.8 -13.3 +.4/D LgCpCorEnhIdx LB 15.50 +2.4 +5.7 +11.6/B LgCpGrEnhIdx LG 20.43 +2.9 +7.9 +13.6/C LgCpValEnhIdx LV 13.37 +1.3 +1.3 +9.2/B LimitedTermGov GS 9.74 +.1 -.7 +.1/C LowPrStk MV 56.32 +2.0 +3.3 +8.6/B LowPrStkK MV 56.29 +2.0 +3.3 +8.7/B LtdTrmMuniInc MS 10.45 +.4 +.1 +1.2/B LvrgdCoStk MB 35.65 +2.7 +6.5 +6.8/D LvrgdCoStkK MB 35.74 +2.8 +6.6 +7.0/D MAMunicipalInc MT 11.92 ... -1.2 +2.6/A Magellan LG 107.91 +2.4 +8.2 +12.6/C MagellanK LG 107.75 +2.4 +8.2 +12.7/C MegaCapStock LB 17.83 +.8 +2.3 +9.3/D MichiganMuniInc SL 11.95 +.1 -1.0 +2.6/B MidCapIdxIns MB 21.74 +2.3 +4.4 +9.6/B MidCapIdxPrm MB 21.73 +2.3 +4.3 +9.6/B MidCapStock MG 38.39 +1.5 +4.7 +9.3/D MidCapStockK MG 38.40 +1.5 +4.7 +9.5/D MidCapValue MV 24.75 +1.3 -2.7 +5.2/E MidCpEnhIdx MB 16.08 +2.3 +2.7 +8.9/B MinnesotaMnInc SM 11.38 +.1 -1.0 +2.2/C MortgageSecs CI 10.86 ... -1.7 +1.2/D MrylndMuniInc SL 11.09 -.2 -1.5 +2.6/B MuniInc ML 12.73 +.2 -1.1 +3.0/C MuniInc2019 MS 10.57 +.4 +.7 +1.3/B NJMunicipalInc MJ 11.62 +.1 -.8 +3.4/B NYMuniInc MY 12.89 +.1 -1.2 +2.6/C NasdCmpIdx LG 101.32 +4.0 +11.8 +16.2/A NewMillennium LB 41.96 +1.5 +5.5 +10.4/C NewMktsInc EB 15.01 -1.8 -5.6 +5.4/A Nordic MQ 54.54 +4.7 +2.3 +8.0/B OTCPortfolio LG 12.68 +4.7 +15.4 +19.7/A OTCPortfolioK LG 12.85 +4.7 +15.5 +19.9/A OhioMunilInc MO 11.86 +.1 -1.3 +3.0/A Overseas FG 51.45 -.1 +1.5 +7.7/B OverseasK FG 51.35 -.1 +1.5 +7.8/B PacicBasin DP 35.94 +1.0 +1.3 +11.8/A PennsylvnMnInc MP 10.92 ... -.9 +2.7/B Puritan MA 24.38 +2.0 +4.5 +8.7/A PuritanK MA 24.36 +2.0 +4.5 +8.8/A RealEstInv SR 40.63 +.7 -2.2 +6.3/A RealEstateEq SR 12.32 +.5 -2.3 +4.6/C RlEstateIdxPrm SR 15.08 +1.2 -2.0 +5.4/B RlEsttInc SR 10.77 +1.1 +.3 +5.6/B RlEsttInc SR 11.79 +1.2 -.6 +5.9/B SCGrth SG 29.05 +5.1 +17.5 +16.6/A SCValue SV 20.77 +1.4 +2.2 +10.0/B STTrsBdIdxPrm GS 10.18 +.1 -.7 +.4/B ShTrmBd CS 8.50 +.1 -.2 +.8/C ShrtDurHiInc HY 9.44 +.5 +.9 +3.2/E SmCapIdxIns SB 22.18 +4.5 +9.8 +11.6/A SmCapIdxInv SB 22.15 +4.5 +9.7 +11.4/B SmCpDiscv SB 12.33 -2.9 -1.2 +4.8/E SmCpDiscv SB 26.88 +1.6 +3.6 +6.8/E SmCpEnhIdx SB 14.80 +4.7 +8.5 +9.3/C SmCpOpps SB 15.45 +4.0 +10.1 +9.7/C SmallCapStock SB 18.83 +4.1 +6.2 +8.6/D StkSelorAllCp LG 47.14 +2.4 +7.3 +11.8/D StkSelorSmCp SB 29.02 +3.8 +9.7 +9.5/C StkSlrLgCpVal LV 20.71 +.9 ... +6.8/D StratDivInc AL 15.18 +1.3 +.1 +7.6/B StratRlRet XY 8.98 +.4 +1.1 +2.2/D TaxFreeBond ML 11.28 +.2 -1.1 +3.1/B TelecomandUtls SU 25.19 +.7 -.7 +6.9/C TotalBond CI 10.32 -.1 -1.9 +2.4/A TotalEmMkts EM 13.09 -2.2 -3.4 +8.1/B Trend LG 108.27 +3.0 +11.3 +15.0/B TtlIntlEq FG 9.31 -.9 ... +6.5/C TtlMktIdxF LB 80.16 +2.3 +5.3 +11.8/A TtlMktIdxInsPrm LB 80.14 +2.3 +5.3 +11.8/A TtlMktIdxInstl LB 80.15 +2.3 +5.3 +11.8/A TtlMktIdxInv LB 80.15 +2.3 +5.3 +11.7/A TtlMktIdxPrm LB 80.16 +2.3 +5.3 +11.8/A USBdIdxF CI 11.19 ... -2.3 +1.5/C USBdIdxIns CI 11.19 ... -2.3 +1.5/C USBdIdxInsPrm CI 11.19 ... -2.3 +1.5/C USBdIdxInv CI 11.20 ... -2.3 +1.4/C USBdIdxPrm CI 11.19 ... -2.3 +1.5/C ValDiscv LV 28.74 +.6 -.7 +6.8/D ValDiscvK LV 28.77 +.6 -.6 +7.0/D Value MV 12.17 +2.3 +.5 +6.1/D ValueK MV 12.18 +2.3 +.5 +6.2/D ValueStrategies LV 42.12 +2.5 +.1 +6.5/E Worldwide WS 28.76 +1.9 +8.9 +10.5/AFidelity AdvisorAssetMgr60%A m MA 12.78 +.8 +2.0 +6.4/C AssetMgr70%A m MA 22.99 +.9 +2.7 +7.2/B AssetMgr70%C m MA 22.84 +.8 +2.3 +6.4/C AssetMgr70%I MA 23.04 +.9 +2.8 +7.5/A AssetMgr70%M m MA 22.98 +.9 +2.5 +7.0/B BalancedA m MA 21.65 +1.9 +4.1 +7.8/A BalancedC m MA 21.48 +1.8 +3.7 +7.0/B BalancedI MA 22.07 +1.8 +4.2 +8.1/A BalancedM m MA 21.89 +1.9 +4.0 +7.6/A BiotechnologyA m SH 27.43 +4.3 +9.2 -.7/E BiotechnologyI SH 29.01 +4.3 +9.3 -.4/E BiotechnologyM m SH 25.98 +4.3 +9.1 -1.0/E CAMuniIncI MC 12.70 +.2 -1.0 +2.7/D CapitalDevA m LB 16.46 +1.3 +2.9 +9.2/D CapitalDevO LB 17.04 +1.3 +3.1 +9.6/D ConsumerDscrtA m CD 28.25 +5.0 +11.7 +12.2/B ConsumerStplsA m CC 77.40 +2.8 -10.1 +1.9/E ConsumerStplsC m CC 75.25 +2.7 -10.3 +1.2/E ConsumerStplsI CC 78.00 +2.8 -9.9 +2.2/D ConsumerStplsM m CC 76.65 +2.8 -10.2 +1.6/E CorporateBondI TW 11.13 -.3 -3.2 +2.9/B DiverIntlA m FG 23.74 -.3 +.3 +5.0/E DiverIntlC m FG 22.72 -.4 ... +4.2/E DiverIntlI FG 24.13 -.2 +.5 +5.3/D DiverIntlM m FG 23.58 -.3 +.3 +4.7/E DiversiedStkA m LB 26.94 +2.0 +8.8 +11.6/B DiversiedStkO LB 27.69 +2.0 +9.0 +11.9/A DividendGrowthA m LB 17.52 +1.3 +.3 +7.5/E DividendGrowthC m LB 16.55 +1.2 -.1 +6.7/E DividendGrowthI LB 18.47 +1.3 +.4 +7.8/E DividendGrowthM m LB 17.42 +1.3 +.2 +7.2/E EmMktsIncA m EB 13.20 -1.9 -5.8 +5.0/A EmMktsIncC m EB 13.31 -1.9 -6.0 +4.2/B EmMktsIncI EB 12.94 -1.9 -5.6 +5.3/A EmMktsIncM m EB 13.14 -1.9 -5.8 +4.9/A EmergingAsiaA m PJ 41.46 +1.2 +.9 +9.5/B EmergingAsiaC m PJ 37.61 +1.2 +.6 +8.7/C EmergingAsiaI PJ 42.74 +1.2 +1.0 +9.8/A EmergingMktsA m EM 29.66 -.8 -1.7 +9.4/A EmergingMktsC m EM 28.17 -.8 -2.1 +8.6/B EmergingMktsI EM 29.82 -.8 -1.6 +9.8/A EmergingMktsM m EM 29.41 -.8 -1.8 +9.2/A EnergyA m EE 36.68 -1.5 +6.5 +2.2/A EnergyC m EE 33.66 -1.6 +6.2 +1.5/A EnergyI EE 38.68 -1.5 +6.7 +2.5/A EnergyM m EE 37.52 -1.5 +6.4 +2.0/A EquityGrowthA m LG 12.30 +3.1 +12.6 +15.4/A EquityGrowthC m LG 10.51 +3.1 +12.3 +14.5/B EquityGrowthI LG 13.47 +3.1 +12.8 +15.7/A EquityGrowthM m LG 12.08 +3.1 +12.5 +15.1/B EquityIncomeA m LV 31.76 +.5 -1.4 +6.7/D EquityIncomeC m LV 31.95 +.4 -1.7 +5.8/E EquityIncomeI LV 33.21 +.5 -1.3 +6.9/D EquityIncomeM m LV 32.46 +.4 -1.5 +6.4/E EquityValueA m LV 18.82 +.5 -.8 +6.4/E FinancialSvcsA m SF 22.00 -.5 +.6 +10.3/B FinancialSvcsC m SF 20.58 -.5 +.2 +9.5/C FinancialSvcsM m SF 21.76 -.5 +.5 +10.0/B FltngRtHiIncA m BL 9.65 +.2 +1.9 +3.6/C FltngRtHiIncC m BL 9.64 +.2 +1.5 +2.8/E FltngRtHiIncI BL 9.63 +.4 +2.0 +3.8/B FltngRtHiIncM m BL 9.63 +.2 +1.8 +3.5/C Freedom2005A m TA 11.71 +.3 +.3 +4.3/C Freedom2005I TA 11.79 +.3 +.4 +4.5/C Freedom2010A m TA 12.19 +.3 +.7 +5.0/A Freedom2010M m TA 12.15 +.3 +.6 +4.7/B Freedom2015A m TD 12.33 +.5 +1.1 +5.7/A Freedom2015C m TD 12.22 +.4 +.8 +4.9/C Freedom2015I TD 12.43 +.5 +1.3 +6.0/A Freedom2015M m TD 12.30 +.4 +1.0 +5.4/A Freedom2020A m TE 13.49 +.5 +1.4 +6.2/A Freedom2020C m TE 13.38 +.5 +1.0 +5.4/C Freedom2020I TE 13.60 +.5 +1.5 +6.4/A Freedom2020M m TE 13.49 +.5 +1.3 +5.9/A Freedom2025A m TG 13.56 +.5 +1.6 +6.6/B Freedom2025C m TG 13.36 +.5 +1.4 +5.8/D Freedom2025I TG 13.68 +.6 +1.8 +6.8/A Freedom2025M m TG 13.59 +.6 +1.6 +6.3/B Freedom2030A m TH 14.77 +.7 +2.3 +7.6/A Freedom2030C m TH 14.51 +.6 +1.9 +6.7/C Freedom2030I TH 14.86 +.7 +2.4 +7.8/A Freedom2030M m TH 14.70 +.7 +2.2 +7.3/B Freedom2035A m TI 14.52 +.8 +3.0 +8.4/A Freedom2035C m TI 14.12 +.8 +2.6 +7.6/C Freedom2035I TI 14.63 +.8 +3.1 +8.7/A Freedom2035M m TI 14.38 +.8 +2.8 +8.1/B Freedom2040A m TJ 15.56 +.8 +3.0 +8.5/B Freedom2040C m TJ 15.16 +.8 +2.7 +7.7/C Freedom2040I TJ 15.67 +.9 +3.2 +8.8/A Freedom2040M m TJ 15.49 +.9 +3.0 +8.3/B Freedom2045A m TK 12.14 +.9 +3.1 +8.5/C Freedom2045I TK 12.22 +.9 +3.2 +8.8/B Freedom2045M m TK 12.04 +.9 +3.0 +8.3/C Freedom2050A m TN 12.11 +.8 +3.0 +8.5/B Freedom2050I TN 12.19 +.8 +3.1 +8.8/B Freedom2050M m TN 12.04 +.8 +3.0 +8.2/C Freedom2055A m TL 13.35 +.8 +3.0 +8.5/C Freedom2055I TL 13.41 +.9 +3.2 +8.8/B FreedomIncomeA m RI 10.88 +.2 -.2 +3.4/C FreedomIncomeI RI 10.92 +.2 ... +3.7/C GlblCapApprecI SW 20.03 +1.1 +4.1 +9.3/C GlobalCmdtyStkI SN 14.02 +.2 +6.4 +6.0/B GovernmentIncA m GI 9.95 +.1 -1.9 +.4/C GovernmentIncC m GI 9.94 ... -2.3 -.4/E GovernmentIncI GI 9.95 +.2 -1.8 +.7/B GovernmentIncM m GI 9.95 +.1 -1.9 +.4/C Growth&IncomeA m LB 28.84 +1.1 +1.6 +8.8/D Growth&IncomeC m LB 27.02 +1.0 +1.3 +8.0/E Growth&IncomeM m LB 28.85 +1.1 +1.5 +8.5/D GrowthOppsA m LG 75.88 +6.4 +17.2 +16.1/A GrowthOppsC m LG 66.40 +6.3 +16.8 +15.2/A GrowthOppsI LG 81.26 +6.4 +17.4 +16.4/A GrowthOppsM m LG 75.38 +6.3 +17.1 +15.8/A HealthCareA m SH 49.06 +4.1 +15.0 +6.2/B HealthCareC m SH 39.39 +4.0 +14.7 +5.4/B HealthCareI SH 53.25 +4.1 +15.2 +6.4/B HealthCareM m SH 45.90 +4.0 +14.9 +5.9/B HighIncAdvtgA m HY 11.38 +1.4 +1.9 +6.1/A HighIncAdvtgC m HY 11.36 +1.4 +1.6 +5.3/A HighIncAdvtgI HY 10.67 +1.5 +2.0 +6.4/A HighIncAdvtgM m HY 11.44 +1.4 +1.9 +6.1/A HighIncomeA m HY 7.72 +.4 -.1 +4.0/C HighIncomeC m HY 7.69 +.3 -.4 +3.2/E HighIncomeI HY 7.73 +.4 ... +4.2/C HighIncomeM m HY 7.70 +.4 -.1 +4.0/C IndustrialsA m ID 42.14 +1.4 +.5 +9.7/C IndustrialsC m ID 37.69 +1.3 +.2 +8.9/D IndustrialsI ID 44.32 +1.4 +.7 +10.0/B IndustrialsM m ID 41.19 +1.4 +.4 +9.5/C IntermMuniIncA m MI 10.22 +.2 -.7 +1.9/D IntermMuniIncI MI 10.23 +.2 -.6 +2.1/C IntlCapitalAppA m FG 20.32 +1.1 +2.8 +9.3/A IntlCapitalAppC m FG 17.92 +1.1 +2.5 +8.4/B IntlCapitalAppM m FG 19.81 +1.1 +2.7 +9.0/A IntlDiscvA m FG 45.66 -.7 +.6 +5.7/D IntlDiscvI FG 45.86 -.7 +.7 +6.0/D IntlGrA m FG 13.87 +.6 +1.9 +6.4/C IntlGrC m FG 13.61 +.5 +1.6 +5.6/D IntlGrI FG 13.94 +.6 +2.0 +6.7/C IntlSmCapOppsI FR 20.11 -.4 +4.1 +11.0/B IntlSmallCapA m FQ 29.78 -.2 +1.3 +11.2/A IntlSmallCapI FQ 30.53 -.2 +1.5 +11.5/A InvestmentGrBdA m CI 7.66 -.1 -2.3 +1.5/C InvestmentGrBdI CI 7.67 -.2 -2.3 +1.7/B LargeCapA m LB 34.20 +1.2 +2.8 +9.4/D LargeCapC m LB 30.95 +1.1 +2.5 +8.6/D LargeCapI LB 35.80 +1.2 +3.0 +9.7/D LargeCapM m LB 34.11 +1.2 +2.7 +9.1/D LeveragedCoStkA m MB 45.59 +3.2 +5.1 +6.0/D LeveragedCoStkC m MB 40.69 +3.1 +4.8 +5.2/E LeveragedCoStkI MB 46.63 +3.3 +5.3 +6.3/D LeveragedCoStkM m MB 44.10 +3.2 +5.0 +5.7/D LimitedTermBdA m CS 11.23 +.1 -.9 +.9/C LimitedTermBdC m CS 11.21 +.1 -1.2 +.1/E LimitedTermBdI CS 11.26 +.1 -.8 +1.1/C LimitedTermBdM m CS 11.24 +.1 -.9 +.9/C LtdTermMuniIncA m MS 10.46 +.3 -.1 +.8/D LtdTermMuniIncI MS 10.45 +.3 +.1 +1.1/B MaterialsA m SN 85.72 +1.8 -.4 +7.2/A MaterialsC m SN 82.59 +1.8 -.8 +6.4/A MaterialsI SN 85.98 +1.8 -.3 +7.5/A MegaCapStockA m LB 17.64 +.7 +2.1 +9.0/D MegaCapStockI LB 17.84 +.7 +2.3 +9.3/D MidCapIIA m MB 21.71 +2.4 +5.6 +9.2/B MidCapIIC m MB 19.28 +2.2 +5.3 +8.4/C MidCapIII MB 22.41 +2.4 +5.8 +9.6/B MidCapIIM m MB 21.15 +2.3 +5.5 +9.0/B MidCapValueA m MV 24.38 +1.3 -2.8 +4.9/E MortgageSecI CI 10.82 ... -1.7 +1.2/D NewInsA m LG 33.70 +2.2 +9.8 +13.4/C NewInsC m LG 29.49 +2.2 +9.4 +12.5/C NewInsI LG 34.46 +2.3 +9.9 +13.7/C NewInsM m LG 32.58 +2.2 +9.7 +13.1/C NewInsZ LG 34.51 +2.3 +10.0 +13.8/B OverseasA m FG 25.15 -.1 +1.2 +5.1/E OverseasI FG 25.69 -.1 +1.3 +5.4/D OverseasM m FG 25.82 -.1 +1.1 +4.8/E RealEstateA m SR 21.13 +.5 -2.8 +4.0/D RealEstateI SR 21.33 +.6 -2.6 +4.3/D RealEstateM m SR 21.12 +.5 -2.9 +3.8/D RlEstIncA m SR 11.73 +1.1 -.7 +5.6/B RlEstIncC m SR 11.61 +1.1 -1.1 +4.8/C RlEstIncI SR 11.75 +1.2 -.6 +5.9/B RlEstIncM m SR 11.73 +1.1 -.8 +5.6/B SCGrthA m SG 27.90 +5.1 +17.3 +16.3/A SCGrthC m SG 24.99 +5.0 +16.9 +15.4/A SCGrthI SG 29.13 +5.1 +17.5 +16.6/A SCGrthM m SG 27.04 +5.1 +17.2 +16.0/A SCValueA m SV 20.39 +1.3 +2.1 +9.8/B SCValueI SV 20.78 +1.4 +2.3 +10.1/B SCValueM m SV 19.91 +1.3 +2.1 +9.5/C SeriesGrOpps LG 15.07 +6.9 +18.3 +17.0/A SeriesSmallCap SB 12.57 +3.9 +5.5 +6.0/E SmallCapA m SB 27.07 +3.7 +4.9 +5.6/E SmallCapC m SB 20.35 +3.7 +4.5 +4.8/E SmallCapI SB 29.73 +3.8 +5.0 +5.8/E SmallCapM m SB 25.02 +3.7 +4.8 +5.3/E StgInc MU 12.24 +.1 NA NA StgIncA m MU 12.07 +.1 -.7 +3.9/A StgIncC m MU 12.04 ... -.9 +3.1/C StgIncI MU 12.24 +.1 -.5 +4.1/A StgIncM m MU 12.06 ... -.7 +3.8/B StockSelAllCpA m LG 47.15 +2.4 +7.2 +11.4/D StockSelAllCpI LG 47.16 +2.4 +7.3 +11.7/D StockSelAllCpK LG 47.16 +2.4 +7.3 +11.9/D StockSelAllCpM m LG 47.10 +2.4 +7.0 +11.2/D StockSlrMidCp MG 42.66 +2.5 +6.8 +9.4/D StockSlrMidCpA m MG 40.90 +2.5 +6.7 +9.1/D StockSlrMidCpC m MG 37.27 +2.4 +6.3 +8.3/D StockSlrMidCpI MG 42.75 +2.5 +6.8 +9.4/D StockSlrMidCpM m MG 41.10 +2.5 +6.6 +8.9/D StratDiv&IncA m AL 15.08 +1.3 -.1 +7.3/C StratDiv&IncC m AL 15.00 +1.2 -.4 +6.5/D StratDiv&IncI AL 15.14 +1.3 +.1 +7.6/B StratDiv&IncM m AL 15.07 +1.3 -.1 +7.1/C StrategicRlRetI XY 8.95 +.3 +1.0 +2.2/E TechnologyA m ST 62.40 +3.9 +16.5 +23.8/A TechnologyC m ST 52.95 +3.8 +16.1 +22.8/B TechnologyM m ST 59.18 +3.9 +16.4 +23.5/B TotalBondA m CI 10.32 -.2 -2.1 +2.1/B TotalBondC m CI 10.32 -.2 -2.4 +1.3/D TotalBondI CI 10.30 -.2 -2.0 +2.3/A TotalBondM m CI 10.30 -.2 -2.1 +2.1/B UtilitiesA m SU 29.78 -.6 +2.5 +8.9/A UtilitiesC m SU 29.12 -.7 +2.2 +8.1/A ValueA m MV 25.58 +2.2 +.2 +5.7/E ValueStratsA m LV 36.17 +2.5 ... +6.2/E ValueStratsI LV 39.55 +2.5 +.1 +6.4/E ValueStratsK LV 42.09 +2.5 +.2 +6.6/D ValueStratsM m LV 38.03 +2.5 -.1 +6.0/EFidelity SelectAdvisorGoldA m SP 18.73 -2.5 -7.5 +6.0/C AdvisorGoldC m SP 17.52 -2.6 -7.7 +5.3/C AdvisorGoldI SP 19.24 -2.5 -7.3 +6.4/B AirTransp ID 79.73 +3.1 +.2 +12.9/A Banking SF 33.93 -.1 +3.7 +12.0/B Biotechnology SH 231.91 +4.8 +10.3 +.2/D Brkrg&InvmtMgmt SF 81.60 +.6 +4.9 +8.3/D Chemicals SN 167.33 +2.4 ... +12.4/A CommsEquip ST 38.51 +1.4 +13.9 +10.5/E Computers ST 96.63 +2.0 +9.1 +13.9/E Const&Hsg MG 60.85 +3.9 -1.4 +10.1/C ConsumerDiscret CD 45.64 +5.0 +11.9 +12.8/A ConsumerFinance SF 15.92 +1.5 +2.6 +9.4/C ConsumerStaples CC 78.16 +2.8 -9.9 +2.2/D Defense&Aero ID 177.80 +2.1 +9.7 +19.0/A Energy EE 47.74 -1.4 +6.8 +2.7/A EnergyService EE 46.13 -5.0 +1.7 -4.2/D Envir&AltEngy ID 25.11 +1.1 -2.5 +10.5/B FinancialSvcs SF 112.20 -.5 +.7 +10.5/B Gold SP 19.24 -2.5 -7.4 +6.4/B HealthCare SH 248.46 +4.1 +15.1 +6.3/B HealthCareSvcs SH 94.82 +6.1 +11.5 +10.4/A ITServices ST 62.29 +3.2 +16.2 +18.3/D Industrials ID 35.46 +1.4 +.6 +10.0/B Insurance SF 67.35 -.1 -3.4 +9.8/C Leisure CD 163.62 +1.6 +4.2 +11.0/B Materials SN 86.16 +1.9 -.3 +7.5/A MedTech&Devcs SH 50.25 +5.3 +19.5 +17.2/A Multimedia CD 75.52 +5.2 +.8 +4.9/E NaturalGas EE 24.88 -.8 +4.4 -5.7/D NaturalRes EE 31.10 -1.1 +3.4 +.7/A Pharmaceuticals SH 19.14 +1.4 +3.8 -3.6/E Retailing CD 15.58 +7.1 +18.0 +19.9/A Semicon ST 12.07 +7.1 +14.4 +25.0/A Swre&ITSvcs ST 18.87 +3.5 +16.1 +24.0/A Technology ST 187.77 +3.9 +16.2 +23.9/A Telecom SC 54.67 +1.2 -5.8 +4.7/A Transportation ID 101.23 +2.6 +2.1 +12.4/A Utilities SU 81.46 -.6 +2.6 +9.3/A Wireless SC 10.00 -.3 -.2 +8.1/AFiera CapitalSTRONGNtnCcyIns CR 16.57 -.3 -2.1 -.7/D SmMidCapGrInstl MG 22.47 +3.3 +10.6 +8.8/DFirst EagleGlbA m IH 59.47 -.2 +.7 +6.6/A GoldA m SP 15.83 -2.2 -6.4 +3.6/D OverseasA m FB 24.47 -1.2 -.9 +4.3/C USValA m LB 20.61 +.9 +2.6 +8.1/E USValI LB 20.95 +.9 +2.7 +8.4/D ofAmericaI MB 37.32 +3.2 +2.6 +4.5/E ofAmericaY b MB 37.19 +3.2 +2.4 +4.2/EFirst InvestorsEqIncA m LV 10.88 +1.0 +.5 +8.0/C ForIncA m HY 2.44 +.4 -.1 +3.7/D GlbA m WS 8.73 +1.2 +4.4 +7.7/C GovtA m GI 10.07 ... -2.1 -.2/E GrandIncA m LV 23.76 +1.0 +.1 +5.9/E IntlA m FG 16.42 +1.1 +.2 +7.7/B InvmGradeA m TW 9.19 -.1 -3.1 +1.7/E OppA m MB 42.38 +2.6 +1.8 +5.9/D SelGrA m LG 13.10 +3.9 +9.8 +13.5/C SpecSitsA m SV 33.17 +3.2 +3.8 +8.5/D TEIncA m MI 9.19 +.1 -.8 +1.6/E TENYA m MY 13.83 +.1 -1.0 +1.8/E TEOppsA m ML 16.11 +.1 -1.3 +2.0/E TtlRetA m MA 19.98 +.5 -1.0 +3.8/EFirst WesternFI CI 9.56 +.2 -1.2 +2.4/A ShrtDrBd CS 9.80 +.2 +.1 +1.6/AFirsthandTechOpps ST 12.56 +6.3 +25.9 +22.9/BFort PittCptlTtlRet d LB 27.25 +1.8 +4.4 +12.8/AFranklin TempletonAdjUSGvtScA m GS 8.16 +.2 +.3 -.1/D AdjUSGvtScAdv GS 8.16 +.1 +.3 +.1/D AdjUSGvtScC m GS 8.15 +.1 +.1 -.5/E AlbmTxFrIncA m SL 10.57 +.2 -.5 +2.1/C AlbmTxFrIncA m SL 10.85 +.2 -.6 +1.8/D AlbmTxFrIncAdv SL 10.60 +.2 -.5 +2.3/B AlbmTxFrIncC m SL 10.75 +.2 -.8 +1.6/E BalA m MA 12.21 +.7 +.2 +5.8/C BalAdv MA 12.23 +.7 +.2 +6.1/C BalC m MA 12.09 +.6 -.2 +5.0/D BalSheetInvmA m MV 40.17 +1.8 +2.3 +8.3/B BalSheetInvmAdv MV 41.55 +1.8 +2.5 +8.5/B BalSheetInvmC m MV 38.38 +1.7 +2.0 +7.5/C BiotechDiscvA m SH 154.80 +2.0 +2.9 -3.4/E BiotechDiscvAdv SH 158.46 +2.1 +3.1 -3.1/E CAHYMuniA m MC 10.66 +.3 -.5 +4.1/A CAHYMuniAdv MC 10.68 +.2 -.4 +4.2/A CAHYMuniC m MC 10.74 +.3 -.7 +3.5/B CAIntTrTFIncA m MF 11.79 +.3 -.4 +2.1/C CAIntTrTFIncAdv MF 11.82 +.3 -.3 +2.2/C CAIntTrTFIncC m MF 11.84 +.3 -.6 +1.5/E CATxFrIncA m MC 7.28 +.2 -1.1 +3.2/B CATxFrIncAdv MC 7.27 +.2 -.9 +3.3/B CATxFrIncC m MC 7.27 +.1 -1.2 +2.6/D ChinaWldA m CH 23.91 +2.0 +10.5 +7.7/C ChinaWldAdv CH 24.09 +2.0 +10.7 +7.9/C ClrdTxFrIncA m SL 11.31 +.2 -.4 +1.9/C ClrdTxFrIncAdv SL 11.31 +.2 -.3 +2.0/C ClrdTxFrIncC m SL 11.45 +.2 -.6 +1.3/E CnctTxFrIncA m SL 10.07 +.3 -.2 +1.6/E CnsrvAllcA m CA 15.02 +.1 +1.3 +3.8/D CnsrvAllcC m CA 14.70 +.1 +1.0 +3.0/E CnsrvAllcR b CA 14.95 +.1 +1.2 +3.5/D CnvrtSecA m CV 21.62 +2.7 +11.4 +10.9/A CnvrtSecAdv CV 21.63 +2.7 +11.5 +11.1/A CnvrtSecC m CV 21.26 +2.6 +11.0 +10.0/A CorfolioAllcA m XM 20.83 +1.6 +5.8 +8.9/B CorfolioAllcC m XM 20.50 +1.5 +5.5 +8.1/C DevMktsA m EM 21.23 -1.7 -3.4 +9.1/A DevMktsAdv EM 21.14 -1.6 -3.3 +9.4/A DevMktsC m EM 20.55 -1.7 -3.7 +8.3/B DynaTechA m LG 77.02 +3.8 +17.8 +18.6/A DynaTechAdv LG 79.24 +3.8 +17.9 +18.9/A DynaTechC m LG 64.74 +3.7 +17.4 +17.7/A DynaTechR b LG 74.92 +3.8 +17.7 +18.3/A DynaTechR6 LG 79.94 +3.8 +18.0 +19.1/A EMSmCpA m EM 14.92 +.5 -1.2 +6.0/D EMSmCpAdv EM 15.10 +.6 -1.0 +6.3/C EMSmCpC m EM 14.21 +.5 -1.5 +5.3/D EmergMktDbtOpps EB 11.46 -1.8 -1.9 +5.6/A EqIncA m LV 25.43 +.7 +1.7 +9.0/B EqIncC m LV 25.19 +.6 +1.3 +8.2/C FdrIntTrTFIncA m MI 11.91 +.2 -.6 +1.7/D FdrIntTrTFIncAd MI 11.94 +.3 -.6 +1.8/D FdrIntTrTFIncC m MI 11.94 +.1 -1.0 +1.1/E FdrLtdTrTFIncA m MS 10.29 +.3 +.5 +.5/E FdrTFIncA m ML 11.69 +.1 -.6 +2.1/E FdrTFIncAdv ML 11.71 +.2 -.5 +2.3/D FdrTFIncC m ML 11.69 +.1 -.8 +1.6/E FloridaTFIncA m SL 10.44 +.3 +.1 +1.7/D FloridaTFIncC m SL 10.67 +.3 -.1 +1.1/E FltngRtDlyAcsA m BL 8.78 +.5 +2.2 +3.6/C FltngRtDlyAcsAd BL 8.79 +.7 +2.5 +3.9/B FltngRtDlyAcsC m BL 8.78 +.5 +2.1 +3.2/D FndngsAlA m AL 14.61 +.8 +.5 +5.0/E FndngsAlAd AL 14.71 +.8 +.5 +5.2/E FndngsAlC m AL 14.35 +.7 +.1 +4.2/E FrgnA m FV 8.04 -.6 -.4 +3.8/C FrgnAdv FV 7.92 -.6 -.4 +4.1/B FrgnC m FV 7.84 -.6 -.8 +3.1/D FrgnR b FV 7.87 -.6 -.6 +3.6/C FrgnR6 FV 7.91 -.6 -.4 +4.3/B GlbBalA1 m IH 3.15 -.3 -.1 +3.0/D GlbBalAdv IH 3.16 -.3 -.1 +3.2/D GlbBalC m IH 3.12 -.6 -.6 +2.2/E GlbBalC1 m IH 3.14 -.6 -.5 +2.6/E GlbBdA m IB 11.61 -1.4 -.9 +1.0/E GlbBdAdv IB 11.57 -1.3 -.8 +1.3/D GlbBdC m IB 11.64 -1.5 -1.1 +.6/E GlbBdR b IB 11.61 -1.5 -1.0 +.8/E GlbBdR6 IB 11.57 -1.3 -.8 +1.4/D GlbOppsTrustA m WS 22.69 -.7 -.2 +5.7/D GlbSmlrCoA m SW 10.71 +1.1 +1.4 +7.3/D GlbSmlrCoAdv SW 10.77 +1.2 +1.5 +7.5/D GlbTtlRetA m IB 11.66 -1.9 -1.5 +1.3/D GlbTtlRetAdv IB 11.68 -1.8 -1.3 +1.6/D GlbTtlRetC m IB 11.64 -1.9 -1.7 +.9/E GlbTtlRetR6 IB 11.67 -1.8 -1.4 +1.7/D GldPrcMtlsA m SP 14.14 -4.7 -9.8 +2.0/E GldPrcMtlsAdv SP 14.99 -4.7 -9.7 +2.2/E GldPrcMtlsC m SP 13.03 -4.8 -10.1 +1.2/E Gr,IncA m WS 27.36 ... +.4 +5.2/E Gr,IncAdv WS 27.41 +.1 +.5 +5.4/E Gr,IncC m WS 26.63 ... ... +4.4/E Gr,IncRet b WS 27.10 ... +.3 +4.9/E GrA m LG 101.78 +2.4 +7.7 +13.1/C GrAdv LG 102.05 +2.4 +7.8 +13.4/C GrAllcA m AL 19.93 +.4 +3.1 +7.1/C GrAllcC m AL 19.32 +.3 +2.7 +6.3/D GrAllcR b AL 19.66 +.4 +3.0 +6.8/D GrC m LG 93.28 +2.3 +7.3 +12.3/D GrOppsA m LG 41.74 +2.9 +15.1 +11.8/D GrOppsAdv LG 44.74 +2.9 +15.2 +12.1/D GrOppsC m LG 35.31 +2.8 +14.7 +11.0/D GrOppsR6 LG 45.22 +2.9 +15.3 +12.3/C GrR b LG 101.30 +2.4 +7.6 +12.8/C GrR6 LG 101.97 +2.4 +7.9 +13.6/C GrR6 WS 27.36 +.1 +.5 +5.5/D GrgTxFrIncA m SL 11.62 +.2 -.6 +1.7/D GrgTxFrIncC m SL 11.79 +.1 -1.0 +1.1/E HYTxFrIncA m HM 9.95 +.4 +.3 +2.8/E HYTxFrIncAdv HM 9.99 +.3 +.3 +2.8/E HYTxFrIncC m HM 10.14 +.2 ... +2.2/E HiIncA m HY 1.84 +.5 +.1 +3.5/D HiIncAdv HY 1.84 +.5 -.4 +3.7/D HiIncC m HY 1.86 +.4 -.6 +3.0/E HiIncR b HY 1.87 +.4 -.6 +3.1/E IncA m CA 2.33 +1.3 +.5 +4.9/B IncAdv CA 2.31 +1.3 +.5 +5.0/B IncC m CA 2.36 +1.3 +.2 +4.3/C IncR b CA 2.28 +.9 -.2 +4.4/C IncR6 CA 2.31 +1.3 +.6 +5.1/B IndiaGrA m EI 14.69 -.2 -8.0 +7.5/E InsFrgnSmlrCAdv FA 25.79 +.5 +2.8 +8.1/C InsGlbEqAdv WS 10.65 +.1 +.6 +4.7/E InsIntlEqPrmry FV 21.96 -1.3 -.1 +3.6/C IntlBdA m IB 10.35 -1.3 -1.0 +1.2/E IntlBdAdv IB 10.36 -1.3 -.9 +1.4/D IntlGrA m FG 15.66 +2.4 +8.2 +11.5/A IntlSmCpGrA m FQ 19.90 -1.4 -1.2 +7.3/D IntlSmCpGrAdv FQ 19.95 -1.4 -1.1 +7.5/D IntlSmCpGrR6 FQ 19.95 -1.4 -1.0 +7.7/D KNTxFrTFIncA m SL 10.73 +.1 -.4 +1.8/D LS2025RtrTrgA m TG 13.14 +.1 +1.6 +4.2/E LS2035RtrTrgA m TI 13.98 +.2 +2.2 +5.2/E LsnTxFrTFIncA m SL 10.88 +.3 -.4 +1.9/C LsnTxFrTFIncC m SL 11.06 +.2 -.7 +1.4/E LwDrTtlRetA m CS 9.65 +.3 +.1 +.9/C LwDrTtlRetAdv CS 9.70 +.3 +.2 +1.2/B LwDrTtlRetC m CS 9.61 +.2 -.1 +.5/D MATFIncA m MT 11.46 ... -1.4 +2.5/A MATFIncC m MT 11.60 ... -1.5 +2.0/C MichiganTFIncA m SL 11.24 +.1 -.7 +1.8/D MichiganTFIncC m SL 11.42 +.1 -.9 +1.2/E MicroCpValA m SV 34.05 +1.3 +.2 +8.9/C MicroCpValAdv SV 34.26 +1.3 +.3 +9.2/C MnstTxFrIncA m SM 12.04 -.1 -1.1 +1.8/D MnstTxFrIncC m SM 12.18 -.1 -1.4 +1.2/E ModAllcA m MA 16.46 +.2 +2.2 +5.5/D ModAllcAdv MA 16.50 +.3 +2.4 +5.8/C ModAllcC m MA 15.96 +.3 +1.9 +4.7/E ModAllcR b MA 16.41 +.2 +2.1 +5.3/D MrylndTFIncA m SL 10.75 +.1 -.5 +1.7/D MrylndTFIncC m SL 10.97 +.1 -.8 +1.2/E MsrTxFrIncA m SL 11.38 +.2 -.4 +1.6/D MsrTxFrIncAdv SL 11.39 +.2 -.2 +1.7/D MsrTxFrIncC m SL 11.50 +.2 -.5 +1.1/E MutA m XM 28.55 +1.0 +.7 +5.1/E MutBeaconA m XM 16.37 -.3 -.6 +6.1/E MutBeaconC m XM 16.19 -.3 -.9 +5.3/E MutBeaconZ XM 16.53 -.2 -.5 +6.3/D MutC m XM 28.14 +.9 +.4 +4.3/E MutEuropeanA m ES 20.59 -2.6 +1.3 +1.8/E MutEuropeanC m ES 20.57 -2.6 +.9 +1.1/E MutEuropeanR6 ES 21.21 -2.5 +1.4 +2.2/D MutEuropeanZ ES 21.22 -2.5 +1.4 +2.1/E MutFinclSvcsA m SF 23.94 -1.9 -1.1 +7.5/E MutFinclSvcsC m SF 23.73 -2.0 -1.5 +6.7/E MutFinclSvcsZ SF 23.90 -1.9 -1.0 +7.8/D MutGlbDiscvA m WS 32.03 -.4 +.7 +4.5/E MutGlbDiscvC m WS 31.56 -.5 +.4 +3.7/E MutGlbDiscvR b WS 31.56 -.4 +.6 +4.2/E MutGlbDiscvZ WS 32.69 -.4 +.8 +4.7/E MutIntlA m FV 15.91 -2.4 +.1 +2.4/D MutQuestA m IH 16.13 +.7 +3.0 +5.4/B MutQuestC m IH 15.80 +.7 +2.7 +4.6/C MutQuestZ IH 16.37 +.7 +3.1 +5.7/A MutR b XM 28.37 +1.0 +.6 +4.9/E MutR6 XM 28.85 +1.0 +.8 +5.5/E MutZ XM 28.86 +1.0 +.8 +5.4/E NCTxFrIncA m SL 11.25 +.4 -.4 +1.3/E NCTxFrIncAdv SL 11.25 +.4 -.3 +1.4/E NCTxFrIncC m SL 11.43 +.2 -.7 +.8/E NJTFIncA m MJ 11.09 +.2 -.3 +2.0/E NJTFIncAdv MJ 11.10 +.2 -.2 +2.1/E NJTFIncC m MJ 11.24 +.2 -.5 +1.5/E NYIntTFIncA m MN 11.31 +.2 -.9 +1.7/D NYIntTFIncC m MN 11.34 ... -1.3 +1.1/E NYTxFrIncA m MY 10.81 +.2 -.7 +1.4/E NYTxFrIncAdv MY 10.81 +.1 -.6 +1.4/E NYTxFrIncC m MY 10.80 +.1 -.9 +.8/E NatrlResA m SN 28.35 -2.1 +5.1 -.1/D NatrlResAdv SN 30.22 -2.1 +5.2 +.1/D NatrlResC m SN 27.52 -2.2 +4.8 -.9/D OhioTxFrIncA m MO 12.43 +.1 -.9 +2.6/B OhioTxFrIncAdv MO 12.45 +.1 -.8 +2.7/B OhioTxFrIncC m MO 12.61 +.1 -1.1 +2.1/C OregonTxFrIncA m SL 11.34 +.1 -.7 +2.2/C OregonTxFrIncAd SL 11.36 +.2 -.7 +2.3/B OregonTxFrIncC m SL 11.52 +.1 -1.0 +1.6/E PETxFrIncA m MP 9.77 +.4 ... +1.9/E PETxFrIncAdv MP 9.78 +.3 ... +2.0/D PETxFrIncC m MP 9.89 +.3 -.3 +1.4/E RisingDivsA m LB 62.39 +2.0 +2.3 +10.3/C RisingDivsAdv LB 62.35 +2.0 +2.4 +10.5/C RisingDivsC m LB 61.20 +1.9 +1.9 +9.4/D RisingDivsR b LB 62.17 +2.0 +2.2 +10.0/C RisingDivsR6 LB 62.36 +2.1 +2.4 +10.7/C RlEsttSecA m SR 20.31 +.5 -3.3 +4.4/D RlEsttSecAdv SR 20.54 +.5 -3.2 +4.7/C RlEsttSecC m SR 19.40 +.4 -3.6 +3.6/E RlRetA m IP 10.08 ... +.9 +1.0/D SelUSEqA m LG 17.43 +2.7 +7.9 +4.8/E SmCpGrA m SG 25.55 +4.5 +16.1 +10.0/D SmCpGrAdv SG 27.34 +4.6 +16.2 +10.3/D SmCpGrC m SG 21.53 +4.5 +15.7 +9.2/E SmCpGrR6 SG 27.64 +4.5 +16.3 +10.6/D SmCpValA m SV 57.85 +1.6 +3.6 +10.0/B SmCpValAdv SV 60.66 +1.7 +3.7 +10.3/B SmCpValC m SV 51.24 +1.6 +3.2 +9.2/C SmCpValR b SV 57.23 +1.6 +3.5 +9.7/B SmMidCpGrA m MG 38.68 +2.8 +9.5 +7.8/E SmMidCpGrAdv MG 42.19 +2.8 +9.7 +8.1/E SmMidCpGrC m MG 27.68 +2.7 +9.1 +6.9/E SmMidCpGrR b MG 35.53 +2.7 +9.4 +7.5/E StratIncA m MU 9.58 +.2 -1.1 +1.9/E StratIncAdv MU 9.59 +.2 -1.0 +2.1/D StratIncC m MU 9.58 +.3 -1.3 +1.5/E StratIncR b MU 9.55 +.3 -1.1 +1.6/E TnsMnBdA m SL 10.75 +.2 -.7 +1.6/D TtlRetA m CI 9.43 +.1 -2.5 +.8/E TtlRetAdv CI 9.49 +.2 -2.3 +1.1/D TtlRetC m CI 9.37 +.1 -2.6 +.4/E TtlRetR6 CI 9.50 +.2 -2.2 +1.2/D USGovtSecA m GI 5.90 +.1 -1.4 +.2/D USGovtSecAdv GI 5.92 +.1 -1.3 +.4/D USGovtSecC m GI 5.85 -.1 -1.8 -.3/E USGovtSecR6 GI 5.92 +.1 -1.3 +.5/C UtlsA m SU 17.32 -2.7 -6.1 +7.3/B UtlsAdv SU 17.45 -2.7 -6.0 +7.5/B UtlsC m SU 17.23 -2.8 -6.3 +6.8/C UtlsR b SU 17.25 -2.8 -6.3 +6.9/B UtlsR6 SU 17.44 -2.7 -6.0 +7.6/B VirginiaTFIncA m SL 10.89 +.3 -.2 +1.8/D VirginiaTFIncC m SL 11.07 +.2 -.4 +1.2/E WldA m WS 17.20 +.9 +1.7 +5.2/E WldAdv WS 17.18 +.9 +1.8 +5.4/E WldC m WS 16.34 +.9 +1.3 +4.4/EFrost FundsGrEqInstl LG 14.42 +2.6 +14.1 +14.9/B LowDurBdInstl CS 10.15 +.2 +.3 +1.2/B MuniBdInstl MI 10.17 +.1 -.2 +1.5/E TtlRetBdInstl CS 10.28 +.3 +.1 +2.9/A TtlRetBdInvs b CS 10.27 +.3 ... +2.6/A ValEqInstl LV 9.22 +.3 +1.7 +8.5/CFundXCnsrvUpgrader TV 40.38 +1.9 +5.6 +7.0 FlexInc MU 28.25 +.2 -.6 +3.2 Upgrader XM 65.17 +3.0 +9.2 +8.4GERSPInc CI 11.13 ... -2.4 +1.8/B RSPUSEq LB 55.31 +1.9 +5.5 +10.0/CGMOAsstAllcBdIII MU 22.13 +.3 -.4 -.3 AsstAllcBdVI MU 22.21 +.3 -.3 -.2 CorPlusBdIV CI 21.04 ... -1.2 +1.7 EmCtyDbtIII m EB 27.44 -1.9 -5.3 +6.1 EmCtyDbtIV m EB 27.41 -1.9 -5.3 +6.1 EmMktsII m EM 33.94 -1.4 -2.3 +7.6 EmMktsIII m EM 34.04 -1.4 -2.3 +7.7 EmMktsIV m EM 33.71 -1.4 -2.2 +7.7 EmMktsV m EM 33.63 -1.4 -2.2 +7.7 EmMktsVI m EM 33.72 -1.4 -2.2 +7.8 IntlEqIII FV 23.52 -2.5 -1.8 +3.0/D IntlEqIV FV 23.48 -2.5 -1.8 +3.1/D IntlLgMdCpEqIII FV 22.35 -2.8 -2.9 +2.4/D QualIII LB 25.62 +1.9 +4.8 +14.3/A QualIV LB 25.67 +2.0 +4.9 +14.3/A QualV LB 25.67 +2.0 +4.9 +14.3/A QualVI LB 25.63 +2.0 +4.9 +14.4/A TxMgdIntlEqsIII FV 16.64 -2.6 -1.9 +3.1/D USEqIII LB 15.96 +3.0 +3.6 +11.4/B USEqVI LB 15.86 +3.0 +3.7 +11.5/B USTrs GS 24.98 +.2 +.8 +.7/AGabelliABCAAA d NE 10.43 +.3 +.5 +2.1/C ABCAdv m NE 10.30 +.3 +.3 +1.8/C AsstAAA m LB 60.06 +1.4 +1.8 +7.8/E EqIncAAA m LB 22.98 +.7 -.1 +5.7/E GoldAAA m SP 12.66 -2.5 -8.1 +6.3/B SmCpGrAAA m SB 58.76 +2.0 +1.3 +9.3/C SmCpGrI d SB 60.17 +2.1 +1.4 +9.6/C UtlsA m SU 8.62 -2.2 -3.6 +5.3/D UtlsAAA m SU 8.48 -2.1 -3.7 +5.3/C UtlsC m SU 5.92 -2.3 -3.8 +4.6/D Val25A m MB 15.59 +1.4 +.7 +3.8/EGamcoGlbCont&CnctAAA m SC 20.70 -1.1 -4.9 +.7/E GlbGrAAA m WS 37.04 +2.9 +10.8 +11.2/A GrAAA m LG 64.32 +3.6 +13.4 +15.2/BGatewayA m XR 33.54 +1.2 +.5 +5.0/BGeorge PutnamBalA m MA 20.32 +1.3 +2.1 +7.0/B BalM m MA 20.04 +1.2 +1.9 +6.4/B BalY MA 20.39 +1.3 +2.3 +7.3/AGerstein FisherMltFctrGlRlEsSc d GR 11.14 +.7 +.1 +6.0/A MltFctrGrEq d LG 24.21 +3.7 +12.3 +12.7/C MltFctrIntlGrEq d FG 16.23 -.8 +1.6 +6.7/CGlenmedeCorFI CI 10.59 ... -2.4 +1.0/D MuniInterm MI 10.82 +.3 -.3 +1.7/E QuIntlEq FB 15.45 -1.8 +.4 +4.1/D SmCpEqAdv SB 32.26 +4.5 +7.2 +10.2/C StratEq LB 25.28 +.9 +4.0 +13.1/AGoldman SachsBalStratA m TV 11.46 -.4 -.6 +4.3 CorFIA m CI 10.13 +.1 -2.2 +1.4/C CorFIInstl CI 10.17 +.1 -2.0 +1.7/B CptlGrA m LG 31.10 +2.0 +8.4 +12.3/D CptlGrC m LG 23.04 +1.9 +8.0 +11.4/D CptlGrInstl LG 34.22 +2.0 +8.5 +12.7/C DynMuniIncA m MI 15.75 +.4 +1.8 +3.6/A DynMuniIncInstl MI 15.75 +.5 +2.0 +3.9/A EMEqA m EM 21.10 -2.0 -4.2 +8.9/B EMEqInstl EM 22.60 -2.0 -4.0 +9.3/A EnhIncInstl UB 9.41 +.2 +.7 +1.3/B EqGrStratA m WS 19.44 +.6 +3.2 +9.9 EqGrStratC m WS 18.52 +.5 +2.8 +9.1 EqIncA m LV 36.93 -.2 -.6 +5.2/E GlbIncA m IB 12.05 -.2 -1.2 +1.9 GlbIncInstl IB 12.03 -.2 -1.0 +2.2 GovtIncA m GI 14.27 +.2 -1.6 +.6/C GrIncStratA m TV 13.87 ... +.7 +6.2 GrIncStratC m TV 13.53 -.1 +.3 +5.4 GrOppsA m MG 22.69 +2.9 +7.6 +8.1/E GrOppsC m MG 15.63 +2.8 +7.2 +7.3/E GrOppsInstl MG 26.89 +2.9 +7.7 +8.5/D GrStratA m IH 16.05 +.1 +1.4 +7.7 GrStratC m IH 15.98 ... +1.1 +6.9 HQlFltngRtIns UB 8.73 +.2 +.9 +1.2/B HYMuniA m HM 9.70 +.7 +3.3 +6.1/A HYMuniInstl d HM 9.70 +.8 +3.5 +6.4/A HighYieldA m HY 6.36 +.3 -.2 +3.3/D HighYieldInstl d HY 6.38 +.3 -.1 +3.7/D IncBldrA m CA 22.34 +.1 -.5 +3.4 IntlEqESGInstl FB 20.65 -2.2 +.1 +4.4/C IntlEqInsA m FB 13.51 -1.0 +2.0 +9.0/A IntlEqInsIns FB 13.89 -1.0 +2.1 +9.4/A LgCpGrInsA m LG 32.68 +2.3 +9.1 +14.9/B LgCpGrInsC m LG 29.31 +2.2 +8.7 +14.0/B LgCpGrInsIns LG 33.80 +2.3 +9.3 +15.3/A LgCpValA m LV 15.54 +.1 -.6 +3.8/E LgCpValInsA m LV 22.42 +1.2 +2.5 +10.7/A LgCpValInsInstl LV 22.42 +1.3 +2.6 +11.1/A MidCpValA m MV 35.89 +1.3 +2.0 +4.0/E MidCpValInstl MV 36.29 +1.3 +2.1 +4.4/E RlEsttSecInstl SR 15.51 +.8 -2.5 +4.4/D ShrtDurGovtA m GS 9.75 +.2 ... +.2/C ShrtDurGovtIns GS 9.72 +.2 +.1 +.5/A ShrtDurTxFrIns MS 10.51 +.4 +1.1 +1.3/A SmCpEqInsIns SB 29.23 +5.0 +12.3 +12.7/A SmCpValA m SB 58.43 +1.9 +3.8 +9.6/C SmCpValInstl SB 63.17 +2.0 +4.0 +10.0/C TechOppsA m ST 26.69 +3.0 +17.1 +20.4/C TechOppsC m ST 22.09 +3.0 +16.7 +19.5/C USEqInsightsA m LB 49.55 +1.9 +6.2 +12.2/A USEqInsightsIns LB 51.11 +1.9 +6.4 +12.7/A USTxMgdEqA m LB 23.82 +2.2 +6.5 +10.9/BGoodHavenGoodHaven d MV 24.50 +1.7 +1.3 +.8/EGovernment StreetEq LG 78.18 +1.5 +4.0 +9.2/E MidCp MB 27.84 +1.9 +5.7 +12.1/AGreen CenturyBal d MA 26.82 +1.1 +2.0 +4.4/E Eq d LG 42.89 +2.4 +5.1 +11.5/DGreenspringGreenspring MA 25.15 +1.9 +3.4 +7.3/AGuggenheimHYA m HY 11.10 +.9 -.3 +5.2/A InvmGradeBdA m CI 18.39 +.3 -.3 +3.7/A LgCpValA m LV 46.61 +.5 +.6 +9.3/B MidCpValA m SV 36.20 +2.1 +5.3 +11.2/A MidCpValC m SV 26.11 +2.1 +4.9 +10.3/B StylPlsLgCrA m LB 23.56 +1.9 +3.8 +11.9/A StylPlsMdGrA m MG 48.09 +3.4 +7.7 +10.7/C WldEqIncA m WS 15.66 +1.2 +2.1 +7.7/CGuideMarkCorFISvc b CI 9.06 ... -2.6 +.9/E EmMktsSvc b EM 16.54 -1.7 +.2 +9.1 LgCpCorSvc b LG 18.70 +3.5 +6.9 +10.2/E SmMidCpCorSvc b SB 16.32 +5.1 +9.7 +9.3/C WldexUSSvc b FB 9.78 -.6 +3.0 +4.9/CGuideStone FundsAggresivAllcInv WS 12.80 +.9 +4.6 +9.2 BalAllcInv CA 12.30 +.5 +1.2 +4.8 CnsrvAllcInv XY 11.56 +.3 +.8 +3.1 EqIdxInstl LB 30.95 +2.3 +5.2 +12.3 EqIdxInv LB 30.93 +2.2 +5.0 +12.0 ExtnddDrBdIns CL 16.94 -.1 -4.5 +3.9 ExtnddDrBdInv CL 16.94 -.1 -4.6 +3.6 GrAllcInv AL 12.79 +.7 +3.0 +6.8 GrEqInstl LG 28.56 +3.8 +13.4 +14.7 GrEqInv LG 28.45 +3.8 +13.3 +14.4 IntlEqInstl FB 15.93 -1.7 +1.3 +7.0 IntlEqInv FB 15.94 -1.7 +1.3 +6.7 LowDurBdInstl CS 13.27 +.2 +.2 +1.1 LowDurBdInv CS 13.27 +.2 +.1 +.8 MediumDurBdIns CI 14.30 ... -2.1 +1.8 MediumDurBdInv CI 14.30 ... -2.3 +1.5 SmCpEqInstl SB 19.98 +4.7 +8.8 +8.7 SmCpEqInv SB 19.97 +4.6 +8.7 +8.4 ValEqInstl LV 23.18 +1.7 +1.8 +8.1 ValEqInv LV 23.17 +1.7 +1.7 +7.8Guinness AtkinsonChinaHK d CH 28.20 +3.1 +6.2 +8.8/C GlbInvtrsInv LB 47.41 +1.3 +5.4 +13.8/AHSBCOppI MG 16.08 +2.9 +12.7 +10.5/CHancock HorizonBrknrdSmCpInv SB 72.31 +2.9 +6.5 +9.7HarborBdInstl CI 11.26 +.1 -1.9 +2.0 CnvrtSecInstl d CV 10.99 +2.4 +7.4 +5.2 CptlApprecAdmin b LG 78.42 +3.9 +14.9 +16.2 CptlApprecInstl LG 79.88 +3.9 +15.0 +16.5 CptlApprecInv b LG 76.95 +3.9 +14.9 +16.1 HYBdInstl d HY 9.94 +.5 +.3 +3.7 IntlAdmin b FB 67.92 -1.1 +.8 +2.4 IntlGrInstl FG 16.33 +1.5 +3.3 +8.1 IntlInstl FB 68.12 -1.1 +.9 +2.7 IntlInv b FB 67.46 -1.1 +.7 +2.3 LgCpValInstl LB 15.47 +1.3 +3.6 +12.8 LgCpValInv b LB 15.59 +1.2 +3.4 +12.3 MidCpGrInstl MG 12.10 +6.3 +17.4 +13.1 MidCpValInstl MV 23.98 +3.1 +1.9 +7.7 RlRetInstl IP 9.23 ... -1.1 +1.8 SmCpGrInstl SG 15.92 +2.7 +10.5 +9.4 SmCpValInstl SB 38.14 +2.8 +5.1 +13.4 SmCpValInv b SB 37.17 +2.7 +4.9 +13.0Harding LoevnerEmMktsAdv d EM 59.58 -1.0 +.6 +9.5 GlbEqAdv d WS 39.54 +1.5 +6.4 +12.5 IntlEqInstl d FG 23.39 -1.0 +2.7 +8.7HartfordBalA m MA 24.30 +.8 +.8 +6.1/C BalC m MA 24.27 +.7 +.5 +5.4/D BalHLSIA MA 31.38 +.9 +1.2 +6.7/B BalHLSIB b MA 31.80 +.8 +1.0 +6.4/C BalIncA m CA 14.12 -.2 -2.8 +6.1/A BalIncC m CA 13.90 -.3 -3.2 +5.3/B BalIncI CA 14.12 -.3 -2.7 +6.3/A BalIncR3 b CA 14.15 -.4 -3.0 +5.7/A BalIncR4 b CA 14.17 -.3 -2.9 +6.1/A CapAppHLSIA LG 50.96 +2.6 +5.8 +9.1/E CapAppHLSIB b LG 50.19 +2.6 +5.7 +8.8/E ChecksandBalsA m MA 9.66 +1.5 +2.3 +7.0/B ChecksandBalsC m MA 9.58 +1.4 +1.9 +6.2/C CnsrvAllcA m CA 10.48 +.2 +.4 +3.1/E CorEqA m LG 30.49 +1.8 +5.8 +11.2/D CorEqC m LG 27.89 +1.8 +5.4 +10.4/E 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Thursday, June 14, 2018

PAGE 53

CorEqY LG 30.89 +1.9 +5.9 +11.6/D CptlApprecA m LB 40.51 +3.5 +7.9 +9.2/D CptlApprecC m LB 31.42 +3.4 +7.5 +8.4/D CptlApprecI LB 40.68 +3.5 +8.0 +9.5/D CptlApprecR3 b LB 44.58 +3.5 +7.7 +8.9/D CptlApprecR4 b LB 45.93 +3.5 +7.8 +9.2/D CptlApprecY LB 47.05 +3.5 +8.0 +9.6/D DiscpEqHLSIA LG 16.32 +1.8 +5.8 +11.4/D DiscpEqHLSIB b LG 16.13 +1.8 +5.6 +11.1/D DivandGrA m LV 25.99 +.7 +1.1 +9.6/A DivandGrC m LV 25.08 +.6 +.8 +8.8/B DivandGrHLSIA LV 24.26 +.7 +1.3 +10.1/A DivandGrHLSIB b LV 24.12 +.7 +1.1 +9.8/A DivandGrI LV 25.87 +.7 +1.2 +9.9/A DivandGrR3 b LV 26.31 +.7 +1.0 +9.2/B DivandGrR4 b LV 26.50 +.7 +1.1 +9.6/B DivandGrR5 LV 26.62 +.8 +1.3 +9.9/A DivandGrY LV 26.62 +.7 +1.2 +10.0/A EmMktsLclDbtI XP 5.93 -4.2 -5.9 +2.2/B EmMktsLclDbtY XP 5.89 -4.2 -6.0 +2.3/B EqIncA m LV 19.85 -.2 -1.8 +9.1/B EqIncC m LV 19.72 -.3 -2.2 +8.3/C EqIncI LV 19.75 -.2 -1.7 +9.3/B EqIncR4 b LV 19.90 -.2 -1.9 +9.0/B EqIncY LV 20.05 -.1 -1.7 +9.4/B FltngRtA m BL 8.72 ... +1.8 +3.9/B FltngRtC m BL 8.71 +.1 +1.5 +3.2/D FltngRtHiIncA m BL 10.05 +.1 +2.0 +4.2/B FltngRtHiIncC m BL 10.05 +.1 +1.6 +3.4/C FltngRtHiIncI BL 10.05 +.1 +2.0 +4.4/A FltngRtI BL 8.73 ... +1.9 +4.2/B FltngRtY BL 8.71 +.1 +1.9 +4.3/A GlbAllAsstA m IH 10.74 -.1 +.1 +5.6/A GlbAllAsstC m IH 10.58 -.1 -.3 +4.8/B GlbCptlApprecA m WS 19.33 +1.0 +2.8 +5.6/D GlbCptlApprecC m WS 17.66 +1.0 +2.4 +4.8/E GlbCptlApprecI WS 19.93 +1.0 +2.9 +5.9/D GlbEqIncA m WS 12.79 -.4 +.2 +6.3/D GlbGrHLSIA WS 30.99 +2.4 +11.1 +14.3/A GlbGrHLSIB b WS 30.66 +2.4 +11.0 +14.0/A GlbRlAsstY IH 9.67 -1.5 +2.5 +3.8/D GrAllcA m AL 12.74 +.7 +3.2 +5.7/D GrAllcC m AL 12.52 +.7 +2.9 +4.9/E GrOppsA m LG 50.39 +6.6 +17.8 +14.8/B GrOppsC m LG 32.33 +6.5 +17.4 +13.9/B GrOppsHLSIA LG 45.39 +6.7 +18.1 +15.4/A GrOppsHLSIB b LG 43.56 +6.7 +18.0 +15.1/B GrOppsI LG 52.63 +6.6 +18.0 +15.0/B GrOppsR4 b LG 53.13 +6.6 +17.8 +14.7/B GrOppsY LG 56.12 +6.6 +18.0 +15.2/A HCA m SH 36.30 +3.7 +8.3 +6.2/B HCC m SH 29.62 +3.7 +7.9 +5.4/B HCHLSIA SH 24.37 +3.7 +8.5 +6.6/A HCI SH 38.09 +3.8 +8.4 +6.5/B HCY SH 41.43 +3.8 +8.4 +6.6/B HYA m HY 7.30 +.4 +.1 +4.1/C HYHLSIA HY 8.21 +.6 +.1 +4.6/B HYHLSIB b HY 8.06 +.5 ... +4.3/B InPlusA m IP 10.40 ... -.9 +1.2/C InPlusC m IP 9.97 ... -1.1 +.5/E InPlusI IP 10.59 +.1 -.7 +1.5/B IntlGrA m FG 16.03 +.1 +4.4 +7.2/B IntlOppsA m FB 17.03 -1.1 +.4 +5.5/B IntlOppsC m FB 14.84 -1.1 +.1 +4.8/C IntlOppsHLSIA FB 17.57 -1.1 +.6 +6.2/A IntlOppsHLSIB b FB 17.76 -1.1 +.5 +5.9/A IntlOppsI FB 16.94 -1.1 +.6 +5.9/A IntlOppsR4 b FB 17.61 -1.1 +.5 +5.6/B IntlOppsR5 FB 17.78 -1.1 +.6 +5.9/A IntlOppsY FB 17.89 -1.0 +.6 +6.0/A IntlSmCoA m FR 17.02 -1.5 +1.9 +7.6/E IntlSmCoY FR 17.35 -1.4 +2.1 +8.1/D IntlValY FV 17.33 -3.5 -1.7 +8.3/A MidCpA m MG 33.32 +3.3 +11.0 +13.3/A MidCpC m MG 24.37 +3.3 +10.6 +12.4/B MidCpHLSIA MG 44.59 +3.4 +11.2 +13.7/A MidCpHLSIB b MG 43.52 +3.3 +11.1 +13.4/A MidCpI MG 34.26 +3.3 +11.1 +13.5/A MidCpR3 b MG 37.00 +3.3 +10.8 +12.9/B MidCpR4 b MG 38.38 +3.3 +11.0 +13.2/A MidCpR5 MG 39.40 +3.4 +11.1 +13.6/A MidCpValA m MB 16.04 +1.7 +2.1 +6.1/D MidCpValHLSIA MB 12.89 +1.7 +2.3 +6.5/D MidCpValHLSIB b MB 12.78 +1.7 +2.2 +6.2/D MidCpY MG 39.75 +3.4 +11.2 +13.7/A ModAllcA m MA 12.31 +.5 +1.9 +4.8/E ModAllcC m MA 12.07 +.3 +1.4 +4.0/E MuniOppsA m MI 8.48 +.1 -.1 +2.8/B MuniOppsC m MI 8.49 +.2 -.4 +2.0/D MuniOppsI MI 8.50 +.1 ... +3.0/A MuniRlRetA m MI 9.16 +.1 +.2 +2.6/B QualityValueA m LV 20.47 -.1 +.4 +6.0/E SchrEMEqA m EM 16.43 -2.6 -1.5 +9.0/A SchrEMEqI EM 16.41 -2.6 -1.4 +9.2/A SchrInStkI FB 13.47 -.2 +1.7 +6.3/A SchrUSSCOpI SG 28.59 +2.7 +5.0 +10.3/D SchrUSSMCOpI MB 15.04 +1.9 +1.6 +9.4/B ShrtDurA m CS 9.72 +.1 -.1 +1.4/B ShrtDurC m CS 9.72 ... -.4 +.7/D ShrtDurI CS 9.73 ... ... +1.7/A SmCoA m SG 24.52 +6.4 +16.3 +8.5/E SmCoHLSIA SG 23.90 +6.7 +17.0 +9.2/E SmCoHLSIB b SG 22.18 +6.7 +16.9 +8.9/E SmCpCorA m SB 14.92 +5.8 +8.9 +7.8/D SmCpGrA m SG 62.20 +5.0 +11.4 +11.1/C SmCpGrHLSIA SG 35.86 +5.1 +11.6 +11.7/C SmCpGrHLSIB b SG 34.88 +5.1 +11.5 +11.4/C SmCpGrI SG 64.33 +5.1 +11.6 +11.4/C SmCpGrY SG 67.73 +5.1 +11.6 +11.6/C SmMidCpEqHLSIA SB 9.34 +4.8 +6.0 +8.5/D StkHLSIA LB 82.58 +2.4 +3.8 +10.7/C StkHLSIB b LB 82.46 +2.3 +3.7 +10.4/C StratIncA m MU 8.56 -.4 -1.1 +4.3/A StratIncC m MU 8.59 -.6 -1.5 +3.5/B StratIncI MU 8.59 -.4 -1.0 +4.5/A TtlRetBdA m CI 10.06 -.1 -2.1 +1.9/B TtlRetBdC m CI 10.12 ... -2.4 +1.2/D TtlRetBdHLSIA CI 11.10 ... -1.9 +2.4/A TtlRetBdHLSIB b CI 11.03 ... -2.0 +2.1/A TtlRetBdY CI 10.19 +.1 -1.9 +2.3/A USGovtSecHLSIA CI 10.11 +.2 -1.0 +.9/E USGovtSecHLSIB b CI 10.08 +.1 -1.2 +.7/E UltrShrtBdHLSIA UB 10.11 +.1 +.5 +.8/D UltrShrtBdHLSIB b UB 10.09 +.1 +.4 +.6/E ValHLSIA LV 16.14 +.1 +.6 +7.5/D ValHLSIB b LV 16.10 +.1 +.5 +7.2/D WldBdA m IB 10.56 +.1 +.9 +1.5/D WldBdC m IB 10.37 +.1 +.6 +.8/E WldBdI IB 10.63 +.2 +1.0 +1.8/D WldBdY IB 10.66 +.2 +1.0 +1.9/CHeartlandSelValInv m MV 29.09 +.9 +3.6 +8.5/B ValInv m SV 43.49 +1.8 +5.6 +5.6/E ValPlusInv m SV 36.10 +3.9 +8.5 +8.5/DHennessyCrnrstnGrInv b SB 24.75 +2.2 +2.4 +7.4/E CrnrstnLgGrInv b LV 12.56 +3.4 +2.4 +8.2/C CrnrstnMC30Ins MB 20.63 +2.4 +1.8 +5.9/D CrnrstnMC30Inv b MB 20.05 +2.3 +1.6 +5.5/D CrnrstnValInv b LV 19.99 +1.2 +1.5 +9.9/A EqandIncInstl MA 15.13 +1.1 +.5 +5.6 EqandIncInv b MA 16.02 +1.1 +.3 +5.2 FocInstl MG 92.98 +2.0 +2.5 +8.6/D FocInv b MG 90.45 +2.0 +2.4 +8.2/E GasUtilityInv b SU 27.82 -1.7 -4.9 +3.1/D JapanInstl JS 37.85 +2.5 +5.7 +16.1/A JapanInv b JS 36.77 +2.5 +5.5 +15.7/A SmCpFinclInv b SF 25.71 +2.9 +6.6 +13.4/B TtlRetInv b MA 13.39 +.1 -.5 +7.9/AHighlandFIA m CI 12.70 +.2 -.4 +2.6/A GlbAllcA m IH 8.39 -1.1 +1.2 -1.7/E PremGrEqA m LG 28.52 +2.8 +5.6 +11.1/DHodgesRetail m MG 51.42 +2.9 +3.8 +12.5/B SmCpRetail m SB 21.59 +4.3 +11.4 +6.9/EHomesteadShrtTrmBd CS 5.17 +.4 +.5 +1.4/B ShrtTrmGovtSec GS 5.12 +.1 ... +.5/B SmCoStk SB 44.41 +1.7 +.7 +6.8/E StkIdx LB 20.92 +1.9 +4.5 +11.5/B Val LV 55.59 +.3 +.6 +10.2/AHood RiverSmCpGrInstl d SG 42.74 +5.7 +13.2 +12.4/BHotchkis & WileyDiversValInstl LV 19.16 +.4 +1.7 +8.5/C HYA m HY 11.91 +.4 +.3 +4.6/B HYI d HY 11.98 +.4 +.3 +4.9/A LgCpValA m LV 34.03 +.1 +1.8 +8.7/B LgCpValI LV 34.25 +.2 +1.9 +9.0/B MidCpValA m MV 39.76 +1.0 +7.4 +6.0/D MidCpValI MV 40.42 +1.0 +7.6 +6.3/D SmCpValA m SV 64.68 +4.4 +7.7 +6.5/E SmCpValI SV 65.09 +4.4 +7.8 +6.8/E ValOppsA m XM 30.93 +1.1 +4.9 +8.5/B ValOppsIns XM 30.91 +1.2 +5.1 +8.8/BHussmanStratGr d NE 6.46 +1.6 +3.0 -8.9/E StratTtlRet d TV 11.88 ... -1.0 +2.0/EICMSmCo SB 36.05 +4.8 +9.0 +14.5/AICONEmMktsS EM 16.97 -2.0 +3.8 +6.7/C EngyS EE 12.67 -2.8 -1.2 -2.5/B HCS SH 17.57 +3.7 +7.6 +3.9/B InfrmatnTechS ST 17.30 +2.7 +9.4 +18.1/D NatrlResS SN 16.61 -1.6 +3.8 +6.1/BINVESCOAmericanValA m MV 40.02 +2.3 +7.9 +5.6/E AmericanValC m MV 32.91 +2.3 +7.5 +4.8/E AsiaPacGrA m PJ 34.71 +.2 -1.9 +6.3/E AsiaPacGrC m PJ 31.90 +.1 -2.3 +5.5/E BalRkAllcA m IH 10.97 +.6 +1.2 +5.3/B BalRkAllcC m IH 10.45 +.6 +.9 +4.5/C BalRkAllcR5 IH 11.15 +.7 +1.4 +5.6/A BalRkAllcY IH 11.14 +.7 +1.4 +5.6/A ChtrA m LB 18.46 +.9 +2.3 +5.3/E ChtrC m LB 17.32 +.9 +1.9 +4.5/E ComStkA m LV 27.50 +.1 +2.7 +9.3/B ComStkC m LV 27.47 +.1 +2.4 +8.5/C CorpBdA m TW 7.03 -.4 -3.3 +3.3/B CorpBdC m TW 7.09 -.5 -3.6 +2.6/C DivIncA m LV 23.10 +.5 -4.8 +7.2/D DivIncInv b LV 23.31 +.5 -4.8 +7.2/D DiversDivA m LV 19.85 +.4 -2.1 +6.2/E DiversDivC m LV 19.57 +.3 -2.4 +5.4/E DiversDivInv b LV 19.84 +.4 -2.0 +6.2/E DvlpngMktsA m EM 33.82 -4.2 -10.1 +4.8/D DvlpngMktsC m EM 32.92 -4.2 -10.4 +4.1/E EndeavorA m MB 20.03 +1.5 -.3 +7.3/C EngyA m EE 26.66 -.6 +6.0 -5.0/D EngyC m EE 22.79 -.7 +5.6 -5.7/D EngyInv b EE 26.54 -.7 +5.9 -5.0/D EqWtSP500A m LB 61.94 +2.2 +3.3 +9.9/C EqWtSP500C m LB 59.28 +2.1 +3.0 +9.1/D EqWtSP500Y LB 62.56 +2.2 +3.4 +10.2/C EqandIncA m MA 11.00 +.3 +.7 +6.9/B EqandIncC m MA 10.79 +.2 +.5 +6.1/C EuropeanGrA m ES 39.69 -1.3 -3.8 +4.3/C EuropeanGrC m ES 36.88 -1.4 -4.1 +3.5/D EuropeanGrInv b ES 39.60 -1.3 -3.7 +4.3/C EuropeanSmCoA m ES 16.42 -.6 -1.0 +11.1/A Exch LV 585.57 -.4 +2.7 +7.7/C FltngRtA m BL 7.58 +.2 +2.1 +3.8/B FltngRtC m BL 7.55 +.2 +1.8 +3.3/D GlbCorEqA m WS 16.30 -1.2 +.6 +6.6/D GlbCorEqC m WS 15.48 -1.3 +.3 +5.8/D GlbGrA m WS 31.87 ... -.3 +4.1/E GlbLwVlEqYldA m WS 14.45 +2.6 +4.6 +5.3/E GlbRlEsttA m GR 13.45 -.1 -.1 +4.0/D GlbSmMidCpGrA m SW 19.77 +.6 -.2 +4.7/E GldPrcMtlsA m SP 3.75 -3.1 -9.9 +2.7/E GldPrcMtlsInv b SP 3.78 -2.8 -9.6 +2.8/E GrAllcA m AL 16.27 +.9 +1.6 +6.2 GrAllcC m AL 16.07 +.8 +1.3 +5.5 GrandIncA m LV 27.24 +.2 +1.3 +9.0/B GrandIncC m LV 26.88 +.1 +1.0 +8.2/C HCA m SH 37.01 +2.4 +4.1 -.7/E HCInv b SH 37.02 +2.4 +4.1 -.7/E HYA m HY 4.09 +.1 -.2 +3.4/D HYC m HY 4.08 +.1 -.5 +2.7/E HYInv b HY 4.09 +.1 -.2 +3.5/D HYMuniA m HM 9.99 +.4 +.6 +5.4/A HYMuniC m HM 9.96 +.3 +.3 +4.6/B HYR5 HY 4.08 +.2 ... +3.8/C IntermTrmMnIncA m MI 10.98 +.1 -.4 +2.5/B IntlAllcA m FB 11.98 -2.0 -1.9 +4.1/D IntlGrA m FG 35.12 -1.7 -3.2 +2.6/E IntlGrC m FG 32.22 -1.7 -3.5 +1.9/E IntlGrR5 FG 35.69 -1.7 -3.0 +3.0/E IntlSmCoA m FQ 18.94 -.3 -2.0 +7.9/D LtdTrmMnIncA m MS 11.20 +.3 -.1 +1.1/B LtdTrmMnIncA2 f MS 11.20 +.3 -.1 +1.3/B MidCpCorEqA m MB 21.34 +.2 -.9 +5.0/E MidCpCorEqC m MB 12.61 +.2 -1.3 +4.2/E MidCpCorEqR b MB 20.43 +.2 -1.0 +4.8/E MidCpGrA m MG 41.77 +2.4 +10.6 +7.9/E MidCpGrC m MG 31.19 +2.3 +10.3 +7.1/E ModAllcA m MA 13.66 +.7 +.9 +5.1 ModAllcC m MA 13.53 +.6 +.6 +4.3 MuniIncA m ML 13.17 +.1 -.3 +3.2/B NYTxFrIncA m MY 15.30 +.2 -.4 +2.5/C PETxFrIncA m MP 16.09 +.2 -.2 +3.0/B QualIncA m CI 11.52 ... -2.0 +1.2/D RlEsttA m SR 20.53 +.4 -3.2 +5.6/B RlEsttC m SR 20.39 +.3 -3.6 +4.8/C SP500IdxA m LB 30.17 +1.9 +4.5 +11.5/B SP500IdxC m LB 29.07 +1.8 +4.1 +10.7/C SP500IdxY LB 30.55 +1.9 +4.6 +11.8/A SelCoA m SB 18.99 +1.2 +1.1 +8.5/D SelCoC m SB 15.95 +1.1 +.7 +7.7/D ShTBdA m CS 8.48 +.2 -.1 +1.4/B ShTBdC b CS 8.47 ... -.4 +1.0/C SmCpDiscvA m SG 11.04 +3.9 +14.3 +9.3/E SmCpEqA m SB 16.45 +3.4 +7.2 +6.3/E SmCpEqC m SB 13.19 +3.4 +6.8 +5.6/E SmCpGrA m SG 42.08 +3.8 +12.8 +12.2/C SmCpGrInv b SG 44.23 +3.8 +12.8 +12.2/C SmCpGrR b SG 38.96 +3.8 +12.7 +11.9/C SmCpGrR5 SG 47.47 +3.8 +13.0 +12.6/B SmCpValA m SV 19.49 +2.4 +2.8 +7.5/D SmCpValC m SV 13.97 +2.4 +2.4 +6.7/E SummitP b LG 22.30 +3.3 +12.1 +14.3/B TechA m ST 51.31 +3.5 +16.0 +16.1/E TechInv b ST 51.02 +3.5 +16.0 +16.2/E TechSectA m ST 25.66 +3.6 +16.2 +16.1/E USGovtA m GI 8.61 ... -1.5 +.7/BIVAIntlA m FQ 17.75 -.3 -.4 +4.2/E IntlI d FQ 17.78 -.3 -.3 +4.5/E WldwideA m IH 18.93 ... +.3 +4.9/B WldwideC m IH 18.48 -.1 -.1 +4.1/C WldwideI d IH 18.99 -.1 +.4 +5.1/BIntrepidCptlInv m MA 11.81 -.6 -1.5 +3.6/E EnduranceInv m SV 13.95 +.1 -1.4 +1.0/E361MgdFutsStratI FF 11.56 +.3 -1.3 -1.5/B MgdFutsStratInv b FF 11.38 +.4 -1.4 -1.8/BInvestEdBal m MA 11.88 +.7 +2.0 +5.8/C Cnsrv m CA 10.78 +.6 +.9 +3.3/E Gr m AL 12.96 +.9 +2.8 +7.2/CIronBridgeSMIDCp MG 12.66 +3.0 +11.4 +10.4/C SmCp SG 19.16 +3.8 +11.9 +9.6/DIronclad FundsMgdRk d XR 10.84 +.1 +6.4 +3.1/CIvyAsstStratA m IH 24.81 +.3 +4.0 +1.4/E AsstStratB m IH 23.25 +.2 +3.7 +.7/E AsstStratC m IH 23.42 +.2 +3.6 +.7/E AsstStratI IH 25.15 +.3 +4.1 +1.7/E AsstStratR b IH 24.50 +.2 +3.9 +1.1/E AsstStratY b IH 24.88 +.3 +4.0 +1.5/E BalA m MA 25.73 +1.9 +3.5 +4.4/E BalB m MA 25.40 +1.8 +3.1 +3.6/E BalC m MA 25.50 +1.8 +3.2 +3.6/E CorEqA m LG 15.87 +2.6 +8.5 +9.3/E CorEqC m LG 13.61 +2.6 +8.2 +8.5/E CundillGlbValA m WS 18.56 -2.2 -1.8 +3.9/E EmMktsEqA m EM 20.19 -3.1 -4.2 +6.5/C EmMktsEqC m EM 17.31 -3.1 -4.4 +5.7/D EmMktsEqI EM 20.87 -3.0 -4.0 +6.9/C EmMktsEqY b EM 20.59 -3.1 -4.1 +6.6/C EngyA m EE 12.80 -4.2 +3.4 -3.7/C EngyC m EE 11.86 -4.2 +3.0 -4.4/D EuropeanOppsA m ES 33.65 -1.6 +3.0 +4.7/B EuropeanOppsI ES 33.99 -1.6 +3.2 +5.2/B GlbBdA m MU 9.57 -.2 -1.3 +2.0/D GlbBdI MU 9.57 -.2 -1.2 +2.3/D GlbGrA m WS 49.94 +1.9 +9.7 +8.3/B GlbGrI WS 50.98 +2.0 +9.8 +8.7/B GlbIncAllcA m IH 15.52 -.2 -.3 +3.6/D GlbIncAllcI IH 15.67 -.1 -.2 +4.0/C HiIncA m HY 7.51 +.9 +2.2 +5.1/A HiIncB m HY 7.51 +.9 +1.9 +4.3/B HiIncC m HY 7.51 +.9 +1.9 +4.4/B HiIncI HY 7.51 +1.0 +2.3 +5.4/A HiIncY b HY 7.51 +.9 +2.2 +5.1/A IntlCorEqA m FB 20.33 -2.1 +.5 +3.9/D IntlCorEqC m FB 18.06 -2.1 +.2 +3.2/E IntlCorEqI FB 20.47 -2.0 +.7 +4.3/C IntlCorEqY b FB 20.47 -2.1 +.5 +4.0/D LgCpGrA m LG 24.69 +3.2 +13.5 +14.5/B LgCpGrC m LG 20.54 +3.1 +13.1 +13.6/C LgCpGrI LG 25.95 +3.2 +13.6 +14.8/B LtdTrmBdA m CS 10.61 +.2 -.8 +1.0/C LtdTrmBdC m CS 10.61 +.1 -1.1 +.2/E LtdTrmBdI CS 10.61 +.2 -.7 +1.2/B MgdIntlOppsA m FB 11.99 -1.5 +.8 +4.7/C MicroCpGrA m SG 31.09 +8.1 +23.0 +8.8/E MidCpGrA m MG 26.34 +5.4 +14.9 +11.7/B MidCpGrC m MG 22.41 +5.4 +14.6 +10.9/C MidCpGrI MG 28.38 +5.5 +15.1 +12.0/B MidCpGrR b MG 25.67 +5.4 +14.8 +11.3/B MidCpGrY b MG 27.52 +5.4 +15.0 +11.8/B MuniBdA m MI 11.68 +.1 -.1 +2.1/C MuniHiIncA m HM 5.05 +.2 +1.0 +3.0/E MuniHiIncC m HM 5.05 +.1 +.7 +2.2/E MuniHiIncI HM 5.05 +.2 +1.1 +3.2/E NaturalResA m SN 15.39 -2.2 -1.8 -2.4/E NaturalResI SN 16.11 -2.2 -1.6 -1.9/E SciAndTechA m ST 72.20 +5.9 +13.6 +11.4/E SciAndTechC m ST 62.01 +5.8 +13.2 +10.6/E SciAndTechY b ST 76.15 +5.9 +13.6 +11.4/E SciandTechI ST 79.44 +5.9 +13.7 +11.7/E SciandTechR b ST 70.33 +5.9 +13.4 +11.0/E SecCrBdA m CI 10.44 ... -1.8 +2.2/A SecReEsSecsA m SR 23.23 ... -3.9 +4.5/C SecReEsSecsY b SR 23.26 ... -3.8 +4.7/C SmCpGrA m SG 20.61 +5.3 +15.7 +14.2/A SmCpGrC m SG 16.54 +5.3 +15.3 +13.5/B SmCpGrInstl SG 26.96 +5.3 +15.8 +14.6/A SmCpGrY b SG 25.45 +5.3 +15.7 +14.3/A SmCpValA m SB 20.90 +6.1 +10.1 +14.1/A TxMgdEqA m LG 27.78 +3.2 +12.5 +12.8/C ValA m LV 24.39 +1.9 +2.6 +6.1/EJPMorganCATaxFrBdA m MF 10.67 +.3 -.2 +1.8/D CATaxFrBdC m MF 10.58 +.3 -.4 +1.3/E CATaxFrBdI MF 10.44 +.3 -.2 +1.9/D CPBondA m CI 8.03 +.1 -2.0 +1.8/B CPBondC m CI 8.07 ... -2.4 +1.2/D CPBondI CI 8.02 ... -1.9 +2.1/B CPBondR6 CI 8.03 +.1 -1.8 +2.2/A CoreBondA m CI 11.23 ... -2.1 +1.4/C CoreBondC m CI 11.30 ... -2.3 +.7/E CoreBondI CI 11.22 ... -2.0 +1.6/C CoreBondR5 CI 11.21 +.1 -1.9 +1.7/B CoreBondR6 CI 11.24 +.1 -1.9 +1.8/B DiversiedA m MA 17.68 +.2 +.2 +6.0/C DiversiedI MA 17.79 +.2 +.4 +6.3/C DiversiedL MA 17.76 +.2 +.5 +6.5/B EmMktsEqA m EM 27.98 -2.2 -3.9 +9.8/A EmMktsEqC m EM 27.14 -2.3 -4.1 +9.3/A EmMktsEqI EM 28.66 -2.2 -3.8 +10.1/A EmMktsEqL EM 28.87 -2.2 -3.7 +10.2/A EqIncA m LV 17.17 +1.1 +.9 +9.7/A EqIncI LV 17.46 +1.1 +1.0 +10.0/A EquityIndexA m LB 42.65 +1.9 +4.5 +11.6/B EquityIndexC m LB 42.22 +1.9 +4.2 +10.9/B EquityIndexI LB 42.71 +1.9 +4.6 +11.9/A GovernmentBondI GI 10.20 +.1 -1.7 +1.0/A GrowthAdvtgA m LG 22.46 +3.9 +14.2 +15.5/A GrowthAdvtgI LG 23.11 +3.9 +14.3 +15.7/A GrowthAndIncA m LV 51.09 +1.2 +1.9 +9.8/A HighYieldA m HY 7.23 +.6 +.3 +4.0/C HighYieldC m HY 7.25 +.7 +.1 +3.4/D HighYieldI HY 7.27 +.6 +.4 +4.2/C HighYieldR5 HY 7.29 +.8 +.6 +4.3/B HighYieldR6 HY 7.28 +.8 +.6 +4.4/B IntermTxFrBdA m MI 10.80 +.1 -.6 +1.5/E IntermTxFrBdI MI 10.61 +.1 -.5 +1.8/D IntlEqA m FB 17.80 -2.3 -1.3 +4.6/C IntlEqI FB 18.08 -2.2 -1.3 +4.9/C IntlRsrchEnhEqA m FB 18.75 -1.6 ... +4.8/C IntlRsrchEnhEqI FB 18.97 -1.6 +.1 +5.1/B IntlValueA m FV 13.97 -3.7 -2.4 +2.6/D IntlValueI FV 14.31 -3.6 -2.3 +2.9/D IntlValueL FV 14.25 -3.6 -2.2 +3.0/D IntrepidAmrA m LB 42.41 +2.5 +6.3 +10.9/B IntrepidAmrI LB 43.63 +2.5 +6.4 +11.2/B IntrepidErpnA m ES 26.73 -.5 +.5 +3.3/D IntrepidErpnI ES 27.25 -.5 +.6 +3.6/D IntrepidErpnL ES 27.49 -.5 +.7 +3.7/C IntrepidGrR5 LG 61.36 +3.7 +9.7 +14.8/B IntrepidGrowthA m LG 61.14 +3.7 +9.5 +14.3/B IntrepidGrowthI LG 62.11 +3.7 +9.6 +14.6/B IntrepidIntlA m FB 22.01 -2.4 -.2 +4.4/C IntrepidIntlI FB 22.89 -2.4 -.1 +4.7/C IntrepidMidCapA m MB 23.32 +1.5 +3.4 +7.6/C IntrepidMidCapC m MB 19.70 +1.5 +3.2 +6.9/D IntrepidMidCapI MB 24.59 +1.5 +3.5 +7.8/C IntrepidValueA m LV 35.68 +1.3 +4.0 +7.7/D IntrepidValueI LV 35.88 +1.4 +4.1 +7.9/C IntrepidValueR5 LV 35.99 +1.4 +4.2 +8.1/C InvCnsrvGrA m CA 12.72 +.4 +.2 +3.9/D InvCnsrvGrC m CA 12.66 +.3 ... +3.4/E InvCnsrvGrI CA 12.80 +.5 +.3 +4.2/C InvGrIncA m AL 17.79 +1.0 +2.4 +7.2/C InvGrIncC m AL 17.26 +.9 +2.1 +6.6/D InvGrIncI AL 17.51 +1.0 +2.5 +7.5/B InvestorBalA m MA 15.55 +.6 +1.3 +5.7/C InvestorBalC m MA 15.29 +.6 +1.0 +5.1/D InvestorBalI MA 15.59 +.7 +1.5 +6.0/C InvestorGrowthA m XM 21.37 +1.2 +3.3 +8.9/A InvestorGrowthC m XM 19.96 +1.2 +3.0 +8.3/C InvestorGrowthI XM 21.83 +1.2 +3.4 +9.2/A LCapGrA m LG 43.70 +4.1 +16.2 +16.1/A LCapGrI LG 44.12 +4.1 +16.3 +16.3/A LargeCapValueA m LV 15.67 +1.5 -.5 +10.7/A LargeCapValueI LV 15.42 +1.6 -.4 +10.9/A LtdDurBdA m CS 9.97 +.2 +.3 +1.0/C LtdDurBdI CS 9.97 +.2 +.4 +1.2/B LtdDurBdR6 CS 9.99 +.2 +.5 +1.4/B MCapValA m MB 39.75 +2.3 +.9 +7.1/D MCapValC m MB 38.18 +2.2 +.7 +6.5/D MCapValI MB 40.21 +2.3 +1.0 +7.3/C MCapValL MB 40.72 +2.3 +1.1 +7.6/C MidCapEquityI MG 53.72 +2.7 +5.7 +8.9/D MidCapGrowthA m MG 32.11 +3.0 +10.2 +9.7/D MidCapGrowthC m MG 25.38 +3.0 +10.0 +9.2/D MidCapGrowthI MG 36.89 +3.0 +10.3 +10.0/C MktExpnEnhIdxA m SB 12.03 +3.4 +6.2 +11.1/B MktExpnEnhIdxI SB 12.19 +3.3 +6.3 +11.4/B MortgBackedScA m CI 11.17 +.1 -1.1 +1.5/C MortgBackedScI CI 10.89 +.1 -1.0 +1.8/B MortgBackedScR6 CI 10.89 +.1 -.9 +1.9/B MunicipalIncA m MI 9.51 +.3 -.8 +1.9/D MunicipalIncI MI 9.44 +.2 -.7 +2.1/C NYTxFrBdA m MN 6.68 +.2 -.7 +1.4/E NYTxFrBdC m MN 6.68 +.2 -.9 +.8/E NYTxFrBdI MN 6.72 +.2 -.5 +1.7/D RealtyIncomeL SR 12.79 +.2 -3.4 +4.0/D RsrchMktNetrlL NE 15.15 -.4 +.3 +.5/D ScapEqA m SB 53.23 +3.4 +7.2 +11.8/A ScapEqC m SB 39.73 +3.4 +7.0 +11.2/B ScapEqI SB 61.43 +3.4 +7.4 +12.1/A ScapEqR5 SB 61.60 +3.4 +7.4 +12.3/A ShDurBdA m CS 10.65 +.1 -.4 +.2/E ShDurBdI CS 10.67 +.1 -.3 +.5/D ShDurBdR6 CS 10.67 +.2 -.2 +.8/D SmCpBldA m SG 27.26 +5.3 +17.8 +17.2/A SmCpBldI SG 31.22 +5.3 +17.9 +17.5/A SmallCapCoreR5 SB 59.08 +4.4 +10.9 +11.5/B SmallCapGrowthA m SG 19.07 +6.0 +18.6 +17.4/A SmallCapGrowthI SG 21.04 +6.1 +18.8 +17.7/A SmallCapGrowthL SG 21.66 +6.1 +18.9 +17.9/A SmallCapValueA m SV 30.86 +3.3 +6.8 +8.9/C SmallCapValueI SV 32.72 +3.3 +6.9 +9.1/C SmallCapValueR5 SV 32.75 +3.3 +7.0 +9.3/C SmallCapValueR6 SV 32.79 +3.3 +7.0 +9.4/C SmtRetr2020A m TE 19.68 +.3 +.1 +5.1/C SmtRetr2020I TE 19.75 +.3 +.1 +5.3/C SmtRetr2020R5 TE 19.78 +.3 +.2 +5.4/C SmtRetr2030A m TH 21.49 +.3 +.8 +6.5/C SmtRetr2030I TH 21.55 +.3 +.9 +6.6/C SmtRetr2030R5 TH 21.61 +.3 +1.0 +6.8/C SmtRetr2040A m TJ 22.78 +.4 +1.3 +7.4/D SmtRetr2040I TJ 22.85 +.4 +1.3 +7.6/C SmtRetr2040R5 TJ 22.91 +.4 +1.4 +7.7/C SmtRetrIncI RI 18.50 +.2 -.2 +4.2/B SmtRetrIncR5 RI 18.54 +.2 -.1 +4.3/B TaxAwareEqI LG 35.14 +2.4 +5.2 +11.6/D TaxAwrRlRetI MS 9.41 +.2 +.5 +2.2/A TaxFreeBondA m ML 11.81 +.2 -.7 +2.6/D TaxFreeBondI ML 11.76 +.2 -.6 +2.8/C USEquityA m LB 16.88 +1.9 +4.0 +10.5/C USEquityC m LB 16.37 +1.9 +3.8 +10.0/C USEquityI LB 16.93 +1.9 +4.2 +10.7/C USEquityL LB 16.95 +1.9 +4.2 +10.9/B USEquityR5 LB 16.96 +1.9 +4.3 +10.9/B USLCpCrPlsA m LB 30.94 +2.1 +4.5 +9.9/C USLCpCrPlsC m LB 29.46 +2.0 +4.3 +9.4/D USLCpCrPlsI LB 31.35 +2.1 +4.6 +10.2/C USLCpCrPlsR5 LB 31.49 +2.1 +4.7 +10.4/C USRsrchEnhEqI LB 29.26 +2.0 +3.6 +9.2/D USRsrchEnhEqL LB 29.22 +2.0 +3.6 +9.2/D USRsrchEnhEqR6 LB 29.23 +2.0 +3.7 +9.4/D USSmallCompI SB 20.23 +3.7 +8.2 +9.0/D USSmallCompL SB 20.22 +3.7 +8.2 +9.2/C ValueAdvtgA m LV 35.91 +1.8 +.2 +7.5/D ValueAdvtgC m LV 35.73 +1.7 ... +7.0/D ValueAdvtgI LV 36.13 +1.8 +.3 +7.8/C ValueAdvtgL LV 36.14 +1.8 +.4 +8.0/CJames AdvantageBalGldRnR b CA 23.74 +1.1 -1.1 +1.9/EJanus HendersonBalancedC m MA 33.97 +2.0 +4.4 +7.8/A BalancedS b MA 34.29 +2.1 +4.7 +8.3/A BalancedT MA 34.36 +2.1 +4.8 +8.6/A ContrarianT MB 21.16 +3.2 +12.0 +5.3/E EnterpriseS b MG 126.57 +3.1 +10.5 +14.1/A EnterpriseT MG 129.37 +3.1 +10.6 +14.4/A EuropeanFocusA m ES 33.03 -3.3 -4.8 -2.6/E EuropeanFocusC m ES 30.94 -3.4 -5.1 -3.4/E FlexibleBondT CI 10.00 ... -2.2 +1.2/D FortyA m LG 35.61 +2.9 +12.8 +14.9/B FortyS b LG 34.29 +2.9 +12.8 +14.8/B GlobalEqIncA m FV 7.57 -3.4 -3.8 +4.1/B GlobalEqIncC m FV 7.50 -3.5 -4.3 +3.4/C GlobalLifeSciT SH 60.09 +3.2 +10.0 +2.8/C GlobalResearchS b WS 84.37 +1.2 +5.6 +7.4/C GlobalResearchT WS 83.19 +1.2 +5.7 +7.7/C GlobalSelectT WS 17.52 ... +3.9 +7.6/C GlobalTechT ST 35.87 +3.8 +17.0 +23.8/B GrowthAndIncT LB 57.14 +2.9 +4.2 +13.3/A High-YieldT HY 8.25 +.3 -.1 +4.4/B MidCapValueS b MV 17.06 +.6 +.1 +8.7/B MidCapValueT MV 16.94 +.7 +.2 +9.0/B OverseasS b FB 33.58 -1.2 +2.8 +1.7/E OverseasT FB 33.62 -1.2 +3.0 +2.0/E ResearchT LG 50.41 +3.1 +8.6 +11.4/D Short-TermBondT CS 2.98 +.2 -.1 +.7/D SmallCapValueL SV 24.03 +2.7 +1.7 +10.9/A SmallCapValueT SV 23.32 +2.6 +1.6 +10.7/B VITBalInstl MA 35.48 +2.0 +4.8 +8.7/A VITEntrprsInstl MG 78.46 +3.3 +11.1 +15.3/A VITFlexBdInstl CI 11.44 ... -2.1 +1.2/D VITFortyInstl LG 45