Citation
Charlotte sun herald

Material Information

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

Subjects

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

Notes

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

Record Information

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

Related Items

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

Downloads

This item is only available as the following downloads:


Full Text

PAGE 1

North Port, Warm Mineral Springs and part of Arcadia are some of the more affordable places to buy homes in Florida. Port Charlotte and Englewood are somewhere in the middle of rankings covering areas throughout the state. However, Punta Gorda and Sarasota are near the bottom of the affordability list. Thats according to a recent ranking released by SmartAsset, which created an affordability indexŽ to pinpoint the most affordable housing markets in the country. SmartAsset factored closing costs, real estate taxes, homeowner insurance and mortgage rates to come up with its rankings. Out of 451 cities in Florida, Punta Gorda was the most expensive in the area of Charlotte, DeSoto and southern Sarasota counties, ranking 420th for affordable home buying „ out of 451 areas studied. Venice ranked 340th, Englewood came in at 260th and Port Charlotte was 250th. Meanwhile, North Port was more affordable at 119th, but still not as good as southeast Arcadia, which ranked 39th. Affordable housing rankings a mixed bagUnaffordable? By ANDREA PRAEGITZERSTAFF WRITER HOUSING | 4 PHOTO BY DENISE DIRAMIO A house for sale on Kew Gardens Avenue in North PortPHOTO PROVIDED A house for sale on Monroe Avenue in ArcadiaPHOTO BY DENISE DIRAMIO A house for sale on Lake View Boulevard in Port CharlottePHOTO BY NICK BOETSCH A house for sale on Churchill Road in Gulf CovePHOTO BY KIM FERRANTE A house for sale on Goldstein Street in Punta GordaPHOTO PROVIDED A house for sale on Cork Lane in Englewood 1 1 2 3 4 5 6 6 5 4 3 2PLACIDA „ Jay Feinberg saw a positive public response Wednesday to his redevelopment plans for the 18-acre Fishery property in Placida. If those plans come to fruition, the Fishery will become the Village and Marina of Boca Grande. Feinbergs wife Cookie PotterFeinberg convinced him to consider redeveloping the Fishery. On May 1, the Feinbergs, who are Boca Grande residents, closed on the property as they bought out the previous developer, the Sarasota-based Potomac Group. Potomac had publicized plans to build three, six-story condominium buildings on the property. The “rst thing we did was to throw out their plans,Ž Feinberg told the more than 125 people who attended a public meeting Wednesday at the Rotonda West Association community center. Public peeks at Fisherys futureBy STEVE REILLYSTAFF WRITERFUTURE | 10It may be 15 years away, but new residential, commercial and hotel space is coming to the interchange of Interstate 75 and Tuckers Grade, south of Punta Gorda. The project got a preliminary pass from the Charlotte County Commission to change portions of the Future Land Use Map and remove a density cap to allow for more residential units. The commission unanimously voted to transmit the plan amendment to the Department of Economic Opportunity and other state agencies for review. Geri Waksler, land-use attorney for the project, said shes been working on the property since the early 2000s, and its had about four different owners. Tuckers Point 1 Limited Partnership, based in Naples, has owned the property for about a year and a half. The planned development includes 1,689 residential units, 400 hotel rooms, and 480,000 square feet of retail commercial space. The residential units would be a mix of single-family attached, single-family detached, and multi-family housing in various subcommunities, Waksler said. The commercial space would include both services that appeal to nearby residents, such as of“ce space, banks and coffee shops, as well as hotels and restaurants geared toward the traveling public. Shaun Cullinan, Charlotte County zoning of“cial, said the development has gone through various iterations on paper for more than a decade. Theres a long history on this, and nothings actually been built out there, so theres just been a lot of changes and things on paper,Ž he said. Were cautiously optimistic that theres an end user on the horizon.Ž The interchange is ripe for development, he said, and the project would expand the tax base and diversify the county by offering different types of housing.Tuckers Grade eyed for new development By ANNE EASKERSTAFF WRITER DEVELOPMENT | 4NORTH PORT „ A park, roads, and “re stations were all topics of discussion during a joint meeting of the North Port City Commission and the West Villages Board of Supervisors on Thursday afternoon. Years ago, the city acquired 63 acres in the vicinity of the now-under-construction Atlanta Braves spring training facility for a future aquatic center and ball “eld. With the city proceeding with the aquatic center elsewhere and the nearby ball “elds the city will have access to, Mayor Vanessa Carusone and West Villages General Manager Marty Black recently discussed how else the land could be used. Carusone ”oated the idea of using it for workforce housing, saying there was a need for this type of housing in the area. The bigger problem is we dont have enough stock,Ž Carusone said. Were in desperate need.Ž However, Black pointed out that the land does come with a restrictive covenant limiting its use to recreational purposes. Perhaps theres a way to look at this longer term, if its legal,Ž Black said. While city commissioners had varying questions and thoughts on the topic, the discussion kept returning to that restrictive covenant. In the end, by consensus, both boards agreed that their respective staff should research the legalities surrounding the covenant and how the land could be used within its parameters. The ongoing construction of the stadium has also spurred the construction of several roads in the area and Black gave both boards an overview of what was occurring. Preto Boulevard, an $8 million project already under construction, will provide a secondary access to the stadium through West Villages, while an eventual extension of Playmore Road will run to River Road. West Villages Parkway is also being extended and it will eventually terminate at River Road and Winchester Boulevard. Progress is being made with the Florida Department of Transportation to install a traf“c light and crosswalk at U.S. 41 and West Villages Parkway.North Port, West Village officials meetBy WARREN RICHARDSONSUN CORRESPONDENTOFFICIALS | 6 SUN PHOTO BY STEVE REILLYJay Feinberg unveiled his plans to the public for a boutique hotel and other amenities on the 18-acre Fishery property in Placida. No building, he said, will be taller than three stories over parking. Pulitzer Prize winner2 0 1 6 AN EDITION OF THE SUNVOL. 126 | NO. 166AMERICAS BEST COMMUNITY DAILY Afternoon storms possibleHigh 91 Low 74$1.50 www.yoursun.comTodays weather:www.yoursun.comFIND US ONLINE CHARLIE SAYS ...Ive got some swamp land in Florida Id like to sell you. 705252000258Daily Edition $1.50 Friday, June 15, 2018 ALLEGIANT CANCELS FLIGHTSAllegiant Air has canceled at least 16 upcoming ights over the next two days, including two ights between Punta Gorda and Roc kford, Illinois. The cancellations even extend into next week as the airline awaits new aircraft to add to its fleet. See inside, page 2 INSIDETHE SUN: Obituaries ...............5 Police Beat ..............5 State .....................12 Viewpoint ............8-9OUR TOWN: Calendar ..................4 Classifieds ..........5-11 Crosswords ..............4 Religion News ......1-3 Local Sports ......... 12NEWS WIRE: Comics/Puzzles .........5-7 Nation ......................3 Stocks ......................4 Weather ...................2World .....................2SPORTS: Lotto .......................2 Sports on TV ............2CALL US AT941-206-1000CHARLOTTE SUN

PAGE 2

Page 2 E/N/C www.yoursun.com The Sun / Friday, June 15, 2018 LOCAL/REGIONAL NEWS 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 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. CLEARWATER „ Allegiant Air has canceled at least 16 upcoming ”ights over the next two days to and from St. PeteClearwater International Airport, according to an airline travel advisory. The company has also canceled two ”ights between Punta Gorda Airport and Rockford, Illinois. The moves have scrambled travel plans for hundreds of passengers from Florida to as far west as Tulsa, Okla. The problem, the airline told the Tampa Bay Times, is a delay in receiving new aircraft to add to its ”eet. We are in the process of transitioning to an all-Airbus ”eet,Ž Allegiant spokeswoman Krysta Levy said in an email sent Wednesday. Unfortunately, some of the delivery dates for aircraft scheduled to join our ”eet have fallen short of the projections, leaving us with limited resources available and the very dif“cult choice to cancel certain ”ights.Ž The cancellations even extend into next week, with four ”ights affected on June 21 as of early Thursday morning. David Eckerson, 52, of Muskogee, Okla., arrived in the bay area on Sunday and found out Wednesday that his ”ight back home had been canceled just hours before he was supposed to board. He and his wife had to grab last-minute seats on another airlines ”ight. It just stinks that theyre going to give us $225 and we had to pay $435,Ž he told the Times, referring to the price of a voucher Allegiant sent him compared to the price of his new ticket. The budget carrier had long depended on an aging ”eet of McDonnell Douglas MD-80s. In 2016, a Times investigation found that mechanical issues made Allegiant four times more likely to have unscheduled landings than other airlines in 2015. In August, the airline announced that it had replaced all of its MD-80s at St. Pete-Clearwater International with newer Airbus 320s. In fact, Allegiant plans to replace its entire fleet of MD-80s by 2019 because the older planes are more prone to mechanical issues and also fuel inefficient. We have offered options to our passengers on canceled flights,Ž Levy said, including re-accommodation to other flights or refunds.Ž Jeff Jones, 39, and his wife traveled with the Eckersons. Each couple came to Pinellas County to celebrate their 20year anniversaries. If they come back, they said, it wont be on an Allegiant plane. Were never going to trust them to get us anywhere and back,Ž he said. Other disgruntled passengers took to social media to express their frustration.Waiting for new planes, Allegiant cancels flightsJUSTIN TROMBLYTIMES STAFF WRITER PUNTA GORDA CONNECTIONTwo ights between Rockford, Ill., and Punta Gorda were canceled Thursday, according to Allegiant Travel Company. The airline is in the process of transitioning to an all-Airbus eet. Punta Gorda Airport (PGD) has been an all-airbus eet for at least a year, said Allegiant spokesperson Krysta Levy. That doesnt mean an MD80 doesnt pop here and there from our other bases as necessary, but the aircraft that are based there are all Airbus,Ž said Levy about PGD. And, Allegiants list of canceled ights could grow in upcoming days, but Levy said, We are using all available resources to prevent further cancellations.Ž Allegiant said it has oered options to passengers on canceled ights, including recommendation to other ights or refunds. Details can be found at www.allegiantair.com/travel-alerts „Sun sta report REGIONAL ALLEGIANT FLIGHTS CANCELEDAllegiant Travel Company announced 32 of its ights were canceled Thursday and Friday. Out of those ights, two involved Punta Gorda Airport, and a dozen involved St. Pete-Clearwater International Airport. Allegiant also announced six ight cancellations for June 21, including four for St. Pete. THURSDAY Flight 860 St. Petersburg to Lexington Flight 861 Lexington to St. Petersburg Flight 884 St. Petersburg to Tulsa, Okla. Flight 885 Tulsa to St. Petersburg Flight 1670 Punta Gorda to Rockford, Ill. Flight 1671 Rockford to Punta Gorda FRIDAY Flight 824 St. Petersburg to Des Moines, Iowa Flight 825 Des Moines to St. Petersburg Flight 866 St. Petersburg to Pittsburgh Flight 867 Pittsburgh to St. Petersburg Flight 882 St. Petersburg to Grand Rapids, Mich. Flight 883 Grand Rapids to St. Petersburg Flight 926 St. Petersburg to Providence, R.I. Flight 927 Providence to St. Petersburg JUNE 21 Flight 814 St. Petersburg to Raleigh-Durham, N.C. Flight 815 Raleigh-Durham to St. Petersburg Flight 860 St. Petersburg to Lexington Flight 861 Lexington to St. Petersburg SOURCE: Allegiant Travel Company SARASOTA „ Everyone from Sarasota County commissioners to the sheriff, prosecutors and judges know overcrowding in the Sarasota County jail is a problem. Solutions, however, are not easy to come by. Wednesday, county commissioners received a report from a jail diversion work group containing 19 strategies the group considered worthy of further consideration. Six of those strategies, Kim Wiles, a criminal justice policy coordinator, told commissioners could be implemented without additional funding, while the other 13 would require just over $8 million to implement. In the end, commissioners by a unanimous vote directed that agencies begin implementing the six strategies that required no funding and asked the work group to explore and provide more details about the strategies requiring funding. Commissioner Mike Moran was absent from the meeting due to a death in his family. Wiles prefaced her presentation Wednesday by telling commissioners that the jail held 979 inmates on June 12, 112 inmates above its operational capacity of 867. While there are 1,024 beds in the jail, Sheriff Tom Knight added, classi“cations among inmates, such as male versus females, reduce that number to the 867 beds usually available. In earlier discussions with commissioners, Knight has told them the overcrowding problem in the jail stems from the arrests for drug-related crimes and offenses. Knight and others in the criminal justice “eld already employ several jail diversion tactics such as specialized courts and the sheriffs work program. But other avenues that are available to divert people without funding include the use of non-monetary bonds, increased use of citations to appear instead of arrests, adding driving with a suspended license to the pretrial intervention program and appropriate use of alternative sanctions for example. The strategies that needed funding recommended by the work group mostly involve treatment programs to deal with the drug or mental health issues that land most of the low-level felony individuals in the jail. Among those recommendations were funding an additional 10 treatment beds at First Step ($610,000), a secured treatment and re-entry program ($3 million), and develop a forensic intensive case management team ($800,000). Prioritize the remaining recommendations and see what is the most cost effective to do immediately,Ž Commissioner Charles Hines told Wiles and the group. What works the quickest and easiest to get people out.Ž Commissioner Chairwoman Nancy Detert observed that the cheapest way to solve the problem was to make changes to the laws to reduce the time spent in jail for drug offenses. She encouraged the group to work with local legislators and advocate for reduced penalties and more funding for treatment. This is going to be a much larger discussion, but its a great “rst step. Im just not ready to move forward today,Ž Detert said. The work group consisted of representatives from the circuit court judges, court administration, the of“ces of the sheriff, state attorney, public defender and court clerk, and several agencies specializing in treatment programs. With commissioners scheduled to hold their annual budget workshops next week, it is possible that they might squeeze in some time to discuss the funding for the additional diversion programs recommended by the work group. County Administrator Jonathan Lewis did tell commissioners that funding for these programs would not, however, be included in the budget for “scal year 2019 that begins Oct. 1. Email: jondaltonwr@gmail.comSarasota County Jail diversion options prove costlyBy WARREN RICHARDSONSUN CORRESPONDENT ALLSWIMWEAR!MAJORMARKDOWNS! ENTIRE STOCK! 3 DAYS ONLY!$13.99 $67.89 Savings that Suit you!Now through Sunday, June 17SAVE UP TO60% OFF OUR ENTIRE STOCK OF 2018 SWIMWEAR & COVER UPSWHEN YOU TAKE AN ADDITIONAL30% OFFALREADY REDUCED SWIMWEAR MON … FRI 10:00-7:00 € SAT 10:00-6:00 € SUN 11:00-5:00 Punta Gorda (in Cross Trail Center) € 941-505-2177 Fort Myers (at College Parkway Center) € 239-275-3111 Nokomis/Venice € 941-488-7643FIND & FOLLOW US: SHOP OUR ONLINE STORE: anthonys”a.com *Not valid on ABS, Artex, Avalin, Bali, Belldini, Cabana Life, Claudia Nichole, Coobie Bras, Cueball, Foxcroft, IBKUL, Ili, Krazy Larry, Kristin Crenshaw, Lindi, Magnifique, Neyelle, NYDJ, Orly, Pleats, RainCapers, RBX, Sondra Roberts and Spanx. Cannot be combined with any other discount. No adjustments made on previously purchased merchandise. A clearance item is one that has been reduced at least twice and has a price ending of $.97. 40% OFF BONUS COUPONTAKEANY ONE REGULARPRICED ITEMValid 6/15/18 6/17/18Must have coupon to receive discount. Cannot be combined with any other oer. Limit (1) 40% o regular priced coupon per customer. Exclusions apply.* 25% OFF BONUS COUPONTAKEANY ONE REGULARPRICED ITEMValid 6/15/18 6/17/18Must have coupon to receive discount. Cannot be combined with any other oer. Limit (2) 25% o regular priced coupons per customer. Exclusions apply.* 25% OFF BONUS COUPONTAKEANY ONE REGULARPRICED ITEMValid 6/15/18 6/17/18Must have coupon to receive discount. Cannot be combined with any other oer. Limit (2) 25% o regular priced coupons per customer. Exclusions apply.* PLUS, IN-STORE ONLY BONUS COUPONS! DISCOVER THE ANTHONYS WOMAN IN YOU. PIn-Store & Online! padno=50537152 adno=50536647

PAGE 3

The Sun /Friday, June 15, 2018 www.yoursun.com E/N/C Page 3 adno=719924

PAGE 4

Page 4 E/N/C www.yoursun.com The Sun / Friday, June 15, 2018 FROM PAGE ONEWarm Mineral Springs ranked best for affordability for the southern Sarasota county area at 21st. The most affordable place to buy a home in the ranking was Fort Meade. The least affordable was Naples, where Gov. Rick Scott owns a home. (Boca Grande was not on the list.) Rosemary Mahoney, president of Punta GordaPort Charlotte-North Port Association of Realtors, said she was not surprised by the ranking for Punta Gorda. But she added its probably somewhat skewed. Mahoney said a bulk of sales in Punta Gorda involve waterfront homes. And waterfront carries higher ”ood insurance prices. The picture isnt completely accurate if income from seasonal resident homeowners isnt factored in. Its probably not the most accurate portrayal because of those factors,Ž said Mahoney. According to the SmartAsset data, the median income for Punta Gorda at $56,119 was slightly higher than North Port at $53,815 and Venice at $52,471. A few cities in Florida had median incomes that surged over $100,000, but none were in the top 100 for affordability such as Sanibel in nearby Lee County with a median income of $102,956, ranking 430th in affordable home buying. According to SmartAsset, the most affordable cities and counties were those in which total housing costs, on an average house, accounted for the smallest proportion of the median income. SmartAsset used data from the U.S. Census Bureau from 2016, the National Association of Insurance Commissioners, government websites and the Bankrate personal “nance website.Email: Apraegitzer@sun-herald.comHOUSINGFROM PAGE 1 MOST AFFORDABLE HOME BUYING AREAS IN FLORIDAState rank City Annual mortgage Annual home insurance Avg annual prop tax Closing costs Median income Affordable index 1. Fort Meade $3,099 $853 $560 $2,836 $43,179 60.79 10. North Fort Myers $3,272 $901 $925 $2,914 $40,366 50.2 21. Warm Mineral Springs $4,075 $1,122 $844 $2,255 $43,078 46.6 39. SE Arcadia $3,309 $911 $836 $2,103 $32,879 41.88 56. North Sarasota $3,965 $1,092 $1,217 $2,233 $38,117 39.3 64. Lehigh Acres $4,621 $1,272 $967 $3,383 $41,734 38.3 119. North Port $6,704 $1,846 $1,524 $4,153 $53,815 33.78 148. Venice Gardens $7,251 $1,996 $1,448 $2,541 $52,323 31.8 165. South Venice $6,955 $1,915 $1,380 $2,506 $49,145 31.0 197. Arcadia $3,646 $1,004 $979 $3,082 $27,220 29.41 250. Port Charlotte $5,674 $1,562 $1,454 $3,772 $38,697 27.4 252. Bradenton $6,194 $1,705 $1,350 $3,964 $41,093 27.4 260. Englewood $6,618 $1,822 $1,429 $4,121 $43,172 27.0 264. Cape Coral $7,903 $2,176 $1,962 $4,595 $52,000 26.80 305. Tampa $7,844 $2,160 $1,624 $4,573 $45,874 24.10 334. Orlando $7,844 $2,160 $1,787 $4,573 $44,007 22.63 340. Venice $9,521 $2,621 $2,101 $5,250 $52,471 22.38 363. Fort Myers $7,329 $2,018 $1,859 $4,383 $38,971 20.83 370. Sarasota $8,682 $2,390 $1,711 $4,883 $43,477 20.34 420. Punta Gorda $13,668 $3,763 $3,311 $6,782 $56,119 15.63 448. Miami $10,993 $3,027 $2,736 $5,794 $31,642 9.77 451. Naples $35,094 $9,662 $4,742 $14,983 $84,830 8.63 SOURCE: smartasset.com TOP 10*State rank City Annual mortgage Annual home insurance Avg annual prop tax Closing costs Median income Affordable index 1. Fort Meade $3,099 $853 $560 $2,836 $43,179 60.79 2. West Vero Corridor $2,694 $742 $652 $1,980 $35,906 57.07 3. Brooksville $2,097 $577 $897 $2,386 $32,037 56.35 4. Lakewood Park $4,207 $1,158 $980 $2,281 $50,140 52.24 5. Beacon Square $2,853 $786 $672 $2,012 $34,583 51.98 6. Bayshore Gardens $3,336 $919 $831 $2,108 $40,158 51.64 7. Combee Settlement $2,653 $730 $610 $1,972 $31,798 51.30 8. West Pensacola $2,849 $784 $473 $2,011 $32,588 51.16 9. Crystal Lake $2,817 $775 $704 $2,005 $33,599 50.59 10. North Fort Myers $3,272 $901 $925 $2,914 $40,366 50.59 *To find the most affordable places to buy a home, SmartAsset considered closing costs, real estate taxes, homeowners insurance and mortgage rates over five years for the average home in hundreds of areas throughout the state. Five-year cost as a proportion of median household income was used to determine affordability. The most affordable cities and counties were where total housing costs, on an average house, accounted for the smallest proportion of the median income. SOURCE: smartasset.com PHOTO BY DENISE DIRAMIOA home for sale on Riviera Lane in Port CharlotteSUN PHOTO BY CHRIS PORTERSeveral homes in aordable price ranges are under construction, like this one in Englewood East. PHOTO BY DENISE DIRAMIOA home for sale on Boca Chica Avenue in North Port PHOTO PROVIDEDA house for sale on Oak Street in Arcadia SUN PHOTO BY ANDREA PRAEGITZERA home for sale in Port Charlotte along Harbor Boulevard. In a ranking through smartasset.com involving the aordability of home buying covering 451 areas in Florida, Port Charlotte ranked 250th.We have a lot of the same here in Charlotte County with the pre-platting of all the different areas,Ž Cullinan said. This just gives different housing types and the ability to have new developments start and be well planned out from the start.Ž The developer is in talks with Charlotte County utilities for water and sewer. If all goes through, the development would hook up to the Burnt Store plant, which Cullinan said has plenty of capacity for the project. At the commission meeting, Commissioner Chris Constance read a note from one constituent who was unable to attend but had concerns about the extra traf“c the project would bring to the area. Waksler said a traf“c study has already been conducted, and the development would not impact the current level of service. What I want people to understand is theres a difference between the macro „ heres the impact on the roads „ and the micro „ what speci“c improvements do we need to make this project function,Ž she said. The roads will be “ne, she said, but that doesnt mean additional turn lanes and deceleration lanes wont be needed. The project is still a long way off from more concrete plans, and neighbors will have time to adjust gradually, she said. People always worry about traf“c, worry about the impact, because theyre thinking theres nothing there and tomorrow everythings going to be there,Ž Waksler said. It will develop gradually over a long period of time, so the community has time to assimilate the development into the fabric of the community.ŽBabcock changesIn other south county news, the commission also approved a variety of housekeeping changesŽ to Babcock Ranch on Tuesday. The biggest change was an additional 1,010 acres in the northern increment for an additional solar energy center and a potential energy storage center. The solar town still runs on natural gas at night, but the hope is the new solar center will make up for energy use. The idea is that we will be energyneutral, and we will produce as much energy as we use,Ž said Gary Nelson, senior vice president of planning. They [FPL] are working on some battery technology, and as that evolves, we believe it will be able to store enough energy to use during the evening.Ž FPL Spokesperson Alys D aly said the new solar center will be the same size as the current one, at 74.5 megawatts. While the battery storage technology still has a long way to go before it might be able to provide power at night, the technology is consistently evolving. For now, its extremely useful for Floridas unpredictable weather to provide power on cloudy days. The batteries are storing power that is generated by the solar plant during the day when the sun is shining,Ž she said. That power can be sent back to the grid to supplement any dips in the solar plants operation.Ž A re-plat was also approved for Babcocks northeast 1B1 subdivision, decreasing the lot size to add an additional 30 lots, and an assisted living facility was added as an approved land use in Increment I, though there are no concrete plans for one yet. According to spokesperson Lisa Hall, 147 homes have sold in the town so far.Email: aeasker@sun-herald.com DEVELOPMENTFROM PAGE 1 PHOTO PROVIDED BY FPLA view of the solar eld at Babcock Ranch in March 2017.

PAGE 5

The Sun /Friday, June 15, 2018 www.yoursun.com E/N/C Page 5 LOCAL/REGIONAL NEWSCHARLOTTE Dorothy KohnDorothy (Hartman) Kohn, 94 of Punta Gorda, Florida, passed away of Tuesday, June 12, 2018. Arrangements are by Charlotte Memorial Funeral Home, Cemetery and Crematory. Pay respects at www. charlottememorial.com.Matthew David MorrisMatthew David Morris, 17, passed away on Sunday, June 10, 2018 in Port Charlotte, Florida. Matt was born on Aug. 18, 2000. He was a 2018 graduate of Port Charlotte High School where he was a member of the JROTC program and was scheduled to leave for Army basic training in Fort Sill, Oklahoma. He leaves behind many family members and friends to reminisce about his love of “shing, mudding and his truck. He was known by many as the class clown who could put a smile on everyones face. He loved working at Harpoon Harrys where he made several good friends. Matt touched many lives and will surely be missed. Matt is survived by his mother, Tracy Morris and “anc Richard Amend of Port Charlotte; his sister, Makenzie Morris of Port Charlotte; his father, Marc Morris of Durango, Colorado; grandfather, John Filimon of Port Charlotte; aunt Kelli and uncle Stephen Worobel of North Port; aunts, Donita Fragale of Durango, Janet Walker of Port Charlotte and Helen Fisher of Elyria, Ohio. Family and friends are invited to a memorial service for Matt from 6 p.m. to 8 p.m. on Monday, June 18, 2018, at Life Port Church, 390 Flamingo Blvd., North Port. At 8 p.m., they invite everyone to participate in a special tribute to Matt. To share an unforgettable memory (funny stories are welcomed) or express your sympathies, please leave a message for the family by visiting Kays-Ponger-Ulseton Funeral Home at www. kays-ponger.com to sign the guest book and offer condolences to the family.NORTH PORTThere were no deaths reported in North Port Thursday. DESOTOThere were no deaths reported in DeSoto Thursday. ENGLEWOOD James V. SmithJames V. Smith, 81, of Englewood, Florida, died peacefully at home on Monday, June 11, 2018. Jim was born in 1936 in Milwaukee, Wisconsin. Jim graduated from St. Catherines Catholic High School. He attended Ripon College in Ripon, Wisconsin, where he studied mathematics. Upon graduation, he served in the U.S. Army as a 1st Lieutenant. He enjoyed a rewarding career in IT, culminating with his retirement from the World Bank in 1996. He and Nancy split their time between Englewood and their lake home in Mineral, Virginia. Jim loved celebrations of all sorts and performing in the Park Forest Chorus and Faith Lutheran Church choir. He enjoyed travel, home improvement projects, watching the Redskins, golf and puzzles. He was dearly loved and will be missed by family and friends. He is survived by his loving wife of 57 years, Nancy; three children, Deborah (Joseph) Reilly, James (Kim) Smith, and Margaret (Maxim) Person; adored grandchildren, Katherine, Joseph and Patrick Reilly, Michael and Ryan Smith, James, Isabelle and Samantha Person; four step-grandchildren, Alexandria and Joseph Chastain, Brittney and Jacob Levenglick; sisters, Nancy Smith and Michelle (Steve) Heether; and many nieces, nephews and friends. A memorial service will be held in November.Bobby Clayton WoodBobby Clayton Wood, 87, passed on Sunday, June 10, 2018, in Englewood, Florida. He was born on Aug. 29, 1930, in Indianapolis, Indiana, to Pearl and Gifford. Bobby graduated from Indiana Central and Indiana University. Bobby served in the Army from 1952 to 1954. He was in the Jr. High to High School Education industry at schools in Ohio, Indiana, New Mexico, Texas and Florida as a guidance counselor. His true passion was his position as the track and “eld and football coach until retiring in 1996. He enjoyed, and was an avid golfer, and was a member of the Fellowship of Christian Athletes. He was a member of Englewood Methodist Church. Bobby was the beloved husband of Yvonne. He is survived by his wife, Yvonne; daughter, Teresa and husband John; son, Walter Kevin and wife Jamie; brother, Norbert; and grandchildren, Quinten, Lori Beth, Adrienne and Amanda. He was preceded in death by his brothers, Buddy and Billy. All services will be private. Arrangements are by Lemon Bay Funeral, 2 Buchans Landing, Englewood. OBITUARIES OBITUARY POLICY Obituaries are accepted from funeral homes only. An abbreviated death notice can be published for $30. Full obituaries and repeat death notices will be subject to an advertising charge. Obituaries must be received by 2 p.m. for Tuesday through Saturday publication. For Sunday through Monday publication deadline is 3p.m. Friday. In Loving Memories must be received by 2 p.m. for Tuesday through Friday publication. For Saturday through Monday publication deadline is noon on Friday. The American ag accompanying an obituary indicates a veteran of the U.S. Armed Forces. Please send emails to obituaries@sunletter.com. The Charlotte County Sheriffs Office reported the following arrests: € Jacob Allen Ellis, 29, 26100 block of Explorer Road, Punta Gorda. Charge: violation of probation. Bond: none. € Christopher Rodriguez Sr., 31, 23300 block of McKim Ave., Punta Gorda. Charge: battery. Bond: none (supervised release). € Andrew John Dawson, 30, 4400 block of Norlander Drive, Port Charlotte. Charge: knowingly driving while license suspended or revoked. Bond: $3,000. € William Nevadomski, 54, 10600 block of Ayear Road, Port Charlotte. Charges: six counts off bond/forfeiture/revocations. Bond: $83,000. € William Larry Shane Jr., 49, homeless of Port Charlotte. Charges: two counts of violation of probation, possession of a controlled substance without a prescription, and possession of drug paraphernalia. Bond: $7,500. € Joseph Wayne Denney, 27, 18600 block of Kerrville Circle, Port Charlotte. Charges: off bond/forfeiture/revocations, possession of not more than 20 grams of marijuana and possession of drug paraphernalia. Bond: $4,000. € Dianna Marie Denney, 46, 18600 block of Kerrville Circle, Port Charlotte. Charge: driving while license suspended or revoked. Bond: $3,000. € Kirsten Rae Eldridge, 28, 4200 block of Conway Blvd., Port Charlotte. Charges: possession of a controlled substance without a prescription, possession of not more than 20 grams of marijuana, possession of drug paraphernalia, and violation of probation. Bond: $9,000. € Dallas Tye Tipton, 47, 23000 block of Midway Blvd., Port Charlotte. Charge: out-of-county warrant. Bond: $1,500. € Anthony Joseph Albano, 51, 24000 block of Madaca Lane, Port Charlotte. Charge: battery. Bond: none (supervised release). € Benjamin Joseph Anderson, 27, of Palm Bay, Fla. Charge: violation of probation. Bond: none. € Camille Katomski, 53, 5400 block of Shagbark Court, North Port. Charge: violation of probation. Bond: none. € Shannon Marie French, 32, 1400 block of Minneapolis Ave., North Port. Charge: violation of probation. Bond: none. € Tabitha Lea Carter, 21, 4400 block of Midland St., North Port. Charge: battery. Bond: none (supervised release). € Andrew Agis, 28, of Naples. Charges: DUI with damage to property or person. Bond: $2,000. € Tyler Anthony Hotard, 31, of Hoover, Ala. Charge: driving while license suspended 2nd offense. Bond: $1,500. € Marcus Horacious Lampkin, 29, of Fort Myers. Charges: possession of drug paraphernalia and possession of not more than 20 grams of marijuana. Bond: $4,000. € Carl Herman Weiner, 31, 7200 block of Sussex Lane, Englewood. Charges: violation of probation. Bond: none. € Deborah Ann Jannotta, 50, homeless of Port Charlotte. Charges: petty theft 2nd degree 1st offense. Bond: none (supervised release). € Kevin Curtis Murphy, 51, 1900 block of Winchester Ave., Englewood. Charges: disorderly intoxication and corruption by threat against public servant. Bond: none. € Malarie Lea Cotter, 33, 400 block of Troutdale St., Port Charlotte. Charge: violation of probation. Bond: none. € Jonathan Frederick Kaltreider, 32, of Ocala. Charge: nonsupport of dependents. Bond: $529. € Gilton Bain, 27, of Bradenton. Charge: operating a motor vehicle without a valid license. Bond: $1,000. The Florida Highway Patrol reported the following arrests: € Robert Andrew Rosado, 20, of Fort Myers. Charges: driving while license suspended 2nd offense and possession of not more than 20 grams of marijuana. Bond: $5,000. The Sarasota County Sheriffs Department reported the following arrests: € Mandi Grant, 27, 200 block of E. Venice Blvd., Venice. Charge: violation of probation (original charge: public nuisance). Bond: none. € Seth Leonard, 35, 2700 block of Burri Terrace, North Port. Charge: violation of probation (original charges: traffic in stolen property less than $300 and false information given to a pawn broker). Bond: none. € Daniel Mcglynn, 52, 9100 block of Moss Drive, Englewood. Charges: unarmed burglary of an occupied dwelling, and burglary with assault or battery. Bond: $7,500. € Yaroslav Voytukhav, 38, 3800 block of Ulman Avenue, North Port. Charges: contempt of court, failure to appear, attached plate not assigned. Bond: $500. € Korey Wilson, 27, 2200 block of Chynn Avenue, North Port. Charges: armed burglary of a dwelling or structure, and larceny more than $300 but less than $5,000. Bond: $1,500. The North Port Police Department reported the following arrests: € Jeppe Bennetsen, 21, 2600 block of Peake St., North Port. Charges: possession of marijuana with intent to sell or distribute and possession of narcotics equipment. Bond: $2,000. € Daniel Vegas-Cintron, 21, 4300 block of Avanti Circle, North Port. Charge: operation of a motor vehicle without a license. Bond: $120. € David Ward, 53, 6300 block of Jordan Street, North Port. Charge: probation violation using a computer to lure a child to meet. Bond: none. € Zefen Wyllie-Bruno, 21, 1100 block of Ohana Way, North Port. Charge: possession of marijuana. Bond: $500. „ Compiled by Alexandra Herrera and Anne Easker 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.NORTH PORT „ After several years of being in a plaza along U.S. 41/ Tamiami Trail, the North Port Area Chamber of Commerce is moving. In May, the chamber “led a permit with the city for a space along Sumter Boulevard, just steps from City Hall. The new location will be in a shopping plaza, close to City Hall Boulevard. Chamber Executive Director Bill Gunnin said Wednesday the choice for the move was largely due to Bayfront Health moving. The chamber subleased from Bayfront Health, which has moved its medical of“ces to Cocoplum Village Shops. (We) sublease, and they decided to move „ so its time for us to go,Ž Gunnin said. The new space will be 500-square-feet larger than its current space, Gunnin said. Gunnin said there are plans to work with the city to be a welcome center. Itll also be more accessible to residents, visitors and business owners. Well (also) be teaming up with Visit Sarasota,Ž Gunnin said. He said the proximity to Interstate 75 is also a bene“t „ and there was no construction along Sumter Boulevard. The chambers current location is along a stretch of Tamiami Trail which has been under construction for the last year. Gunnin said the move from the current location will happen in about two weeks. Our goal is to be open by July 2 and the ribbon-cutting on July 9,Ž he said. Gunnin said the of“ce may be closed during the week of June 25, though he cant say for how many days during the move. He said signs for the new of“ce will be put up next week, and signs will be put up along the area roads along with Sumter Boulevard. Information will be everywhere,Ž he said. Gunnin said those interested should keep an eye on the chambers Facebook page, their website, and his weekly column in The Sun for more information. The new North Port Area Chamber of Commerce will be located at 1337 N. Sumter Blvd. For more information the North Port Area Chamber of Commerce, visit www.northportareachamber.com or call 941-564-3040. Email: aherrera@sun-herald.comNorth Port chamber plans moveBy ALEXANDRA HERRERA STAFF WRITER An Englewood man was recently sentenced to 11 years for selling carfentanil-laced heroine to a friend who later died. A Sarasota County jury found John Michels, 38, guilty of manslaughter and sale or delivery of carfentanil in the death of 41-year-old Joseph Hallmark. Michels sentence also includes three years of probation, court records show. Hallmark and Michels went to a 7-Eleven in Sarasota in March 2017. It was the last place Hallmark was recorded alive. Hallmark allegedly asked Michels if he could get $40 in pain pills. Michels said he could “nd heroine. He bought two bags, and they snorted it into the morning hours. Deputies found Hallmark dead face down on Wexford Lane in Sarasota. The Medical Examiners Of“ce con“rmed Hallmark died as a result of intoxication by carfentanil (also known as fentanyl). The drug is 10,000 times more potent than morphine. It is used to tranquilize elephants. Detectives questioned Michels. He told Sarasota County Sheriffs Detective Ben Lubrano that Hallmark was overdosing while in the car after they did drugs together. Michels said he let Hallmark out of the car on the side of a Sarasota road because he didnt know which apartment he lived in. Michels said he was clean for years, but got hooked on drugs after an employee at his job gave him two Percocet tablets. During Lubranos interview with Michels, he said everythings cut with fentanyl.Ž Since than, Michels said he had overdosed three times and had to be shot with Narcan, an opioid-reversal medication, to save his life. Therefore, he knew Hallmark was coherent when he got out of the car. Lubranos version of events that night was different. The detective said Michels stole Hallmarks cellphone, leaving him without the ability to call 911. Then Michels pushed Hallmark out of his car when he began to overdose. Lubrano said Michels also failed to call for medical attention to help Hallmark. Lubrano told Michels he knew there were text messages sent saying I got my buddy sickŽ and I got two bad bags.Ž Forensics found Michels deleted the text messages and pawned his cellphone, court documents show. Michels was arrested shortly after a new law was passed that allows a dealer to be convicted of “rst degree-murder and face life in prison or the death sentence for giving or selling someone drugs that kill them. Opioids have caused thousands of deaths in Florida. According to the Florida News Service, in 2016, for example, fentanyl caused 1,390 deaths, heroin caused 952 deaths, oxycodone caused 723 deaths, and hydrocodone caused 245 deaths.Email: eallen@sun-herald.com Englewood man convicted of manslaughter in drug saleBy ELAINE ALLEN-EMRICHCOMMUNITY NEWS EDITOR MICHELS JAMES W. MALLONEE, P.A. LAW OFFICE JAMES W. MALLONEE PROBATE WILLS/TRUSTS GUARDIANSHIPS REAL ESTATE Office Hours … Monday thru Friday, 9:00AM to 5:00PM 9 46 Tamiami Trail, #206, Port Charlotte, FL 33953 871 Venetia Bay Blvd. Suite #225, Venice, FL 34285 (941) 207-2223 www.jameswmallonee.com (941) 206-2223 adno=50536758 www.LTaylorFuneral.com € Now Available to you 24 hrs A Day At Your Convenience 2002-2017adno=50536997Ask Larry: Is your crematory on premises?Having a crematory on premises doesn't mean better service. We have our crematory o -premises so we can o er lower cost to you. We believe in giving straight answers to your questions. Nobody likes unexpected surprises.Old Fashioned Service at a Price You Can AffordTAYLOR FUNERALand Cremation ServicesL arry(941) 833-06001515 Tamiami Trl, Punta Gorda, FL 33950

PAGE 6

Page 6 E/N/C www.yoursun.com The Sun / Friday, June 15, 2018 FROM PAGE ONEMany kids can have many shoes, but some are left to wonder whether or not their only pair can make it through the day. For 14 years, the Sunrise Kiwanis Shoes for Kids program has been providing new shoes for students in Charlotte County. Come June 17, they will begin their latest summer shoe drive, which will run until July 22. Their goal: Collect 5,000 new pairs of sneakers. The shoes would bene“t children in the Charlotte County Public School System including pre-kindergarten, elementary, middle and high schools. We started 14 years ago with just 12 collection sites when the project started and that “rst year we collected 550 pairs,Ž said Christine Smith, one of the founders of the program and longtime volunteer in the county. Smith said that Sunrise Kiwanis became the main sponsor of the project in its second year, and the project just took off from there. Last years „ year 13 „ we had 60 (or so) collection sites, approximately,Ž said Smith. We delivered 6,750 pairs to youngsters. As the years have went, the project has grown. Not only are we having more sponsors as part of the program but we are reaching more families.Ž Smith began the program with her parents to help local students have new shoes going into the new school year. In the end,Ž said Smith, thats the key ƒ thats the winning formula that we are after ƒ is to reach as many families as possible.Ž Neither Smith nor Kiwanis has a hand in distributing the shoes that are collected. The schools handle all that (distribution),Ž said Smith, because they know the families and we dont. It wouldnt be proper for us to do it.Ž Over the years, the project has grown seeing more sponsors and more families. Every school has its own contact person, such as guidance counselors, social workers, nurses or physical education persons. They will be in charge of distributing the shoes,Ž said Smith. Some have advanced the last couple years and they now distribute through open house at the beginning of the school year. We have so many schools now on the free and reduced lunch program, that probably made a major change a couple years ago ƒ all our elementary schools.Ž The free and reduced lunch program is and was an indicator for the shoe program, according to Smith. The free and reduced lunch is a good target population for us,Ž said Smith. ƒ if the family is already in the system ƒ so if I was a student at Peace River Elementary and my younger brother came through the system, they would already know that my family quali“es, so any sibling that comes through would be a sibling that youre looking for to put new shoes on their feet.Ž The project goes on all year long, said Smith. The summer is the big push to try to get shoes ready for the school year. Typically, we deliver every month,Ž said Smith. Its just not the vast amounts that we deliver in July and August. Every month you can “gure youre at least placing 50 to 100 pairs of shoes in the school.Ž The program only delivers new shoes with the tag on it. The organization is taking donations in shoe and monetary form. In my heart,Ž said Smith, Im very appreciative of what the community gives. But I want the students to have that same level of appreciation and have a choice.Ž Smith said she enjoys that the students in the program have a choice when choosing their shoes ƒ just like anyone who would walk into Rack Room or Dillards.Ž I want them to be (able to choose) a pair of shoes that they are proud of,Ž said Smith. We work real hard to try and use as many coupons and reward points that we can to try to buy a 40-buck pair of shoes for 15 bucks. Thats usually our goal.Ž Students do have options whether it be high-tops or low-tops, or other options. We have gotten better ƒ where the high-tops upper elementary middle school students will wear those,Ž said Smith. The lower top shoes, or more like the Converse or something like that, youll see more in the middle-school ages. The older students for the high school, they typically do not like high tops as well, unless they are in a basketball program.Ž To learn more about this project, check out the Kiwanis Shoes for Kids Facebook page or visit shoesforkidsproject. org, where their donation locations are listed.Email: dsutphin@sun-herald.comKicks for kids: Local shoe drive set for summer launchBy DANIEL SUTPHINSTAFF WRITER SOUTH VENICE „ Richard Kuchta, aka stepdaddypedoperv,Ž was arrested for the transmission of obscene material, according to the Sarasota County Sheriffs Department. Kuchta, 33, was arrested on the 200 block of Flamingo Road in Venice after the department received a tip from the National Center for Missing and Exploited Children, which was alerted to a child pornographic image from Tumbler. The social media app also provided an IP address, which detectives learned was registered to Kuchta. With that information, a Tumblr website screen name of stepdaddypedoperv,Ž an email address and wireless number all linked back to Kuchta, according to the Sheriffs Of“ce. Kuchta admitted to looking at child eroticaŽ several times a week for years. Kuchta stated he is not opposed to child pornography but he is concerned he will get Internet (viruses) if he goes to the illegal sites,Ž states the report. Kuchta admitted that if any child pornography images are located on his electronic devices or his Tumblr account that he was responsible for them. As of Thursday morning, Kuchta had bonded out of Sarasota County jail, according to the Sheriffs Department website. Email: aherrera@sun-herald.comCops: Tip leads to arrest of stepdaddypedopervBy ALEXANDRA HERRERA STAFF WRITER Black did not mention the recent road swap agreement between Sarasota County and FDOT which will see improvements coming to River Road and Interstate 75 beginning in 2021. Earlier in the meeting, Black mentioned the idea of a crossover bridge for U.S. 41 to provide easier access for residents on the east side of West Villages to the commercial center on the west side. Due to the high cost of construction, estimated at $40 million, Black said, the bridge will not happen. Instead, the district will work with FDOT to get more traf“c signals on U.S. 41 to make it easier for residents to cross. Police and “re service to the district also came up for a brief discussion, with City Manager Pete Lear acknowledging that a “re station and something along the lines of a police substation would be needed as West Villages continues to grow. Black did take the opportunity to publicly thank city of“cials for the services the city was providing to the residents of West Villages. In closing, Black said this was the “rst time the two bodies had met jointly. Email: jondaltonwr@gmail.comOFFICIALSFROM PAGE 1 We cannot guarantee when this oer will be repeated in the newspaper. Clip this oer and please call today!>> Choose from 4 bene“t levels up to $ 25,000 >> Rates lock-inŽ at the age you enroll never go up again! >> Call for your FREE all-by-mail enrollment packet! >> Call TOLL-FREE 1-844-505-5197Or enroll online at www.UnitedOmahaDirect.comNow, from United of Omaha Life Insurance Company and Companion Life Insurance Company...This is a solicitation of insurance, an agent (In OR & WA: producer) may contact you. These policies contain bene“ts, reductions, limitations, and exclusions to include a reduction in death bene“ts during the “rst two years of policy ownership. Policy Form ICC11L057P or state equivalent (in FL: 7722L-0505; in NY: 827Y-0505). Not available in all states. In NY, during the “rst two years, 110% of premiums will be paid. Website unavailable for NY residents. EASY WAY Whole Life Insurance is underwritten by United of Omaha Life Insurance Company, Omaha, NE 68175, which is licensed nationwide except NY. Life insurance policies issued in NY are underwritten by Comp anion Life Insurance Company, Hauppauge, NY 11788. Each company is responsible for its own “nancial and contractual obligations. *Age eligibility and bene“ts may vary by state. **In FL policy is renewable until age 121.AFN44167 Plus... Proceeds paid directly to your bene“ciary Builds cash value and is renewable up to age 100! ** ... Then automatically pays YOU full bene“t amount! Policy cannot be canceled … EVER … because of changes in health!Whole Life Insurance. Our graded death bene“t whole life insurance policy can be used to pay funeral costs, “nal medical expenses...or other monthly bills. You know how important it can be to help protect your family from unnecessary burdens after you pass away. Maybe your own parents or loved one did the same for you. OR, maybe they DIDNT and you sure wish they would have! The important thing is that, right now, you can make a decision that could help make a dif“cult time a little easier for your loved ones. Its a responsible, caring and affordable decision. And, right now, its something you can do with one simple phone call. You may have been putting off purchasing life insurance, but you dont have to wait another day. This offer is a great opportunity to help start protecting your family today. Why this policy? Why now? Are you between the ages of 45 and 8 5* ? Then this GUARANTEED ACCEPTANCE policy is for YOU!NO medical exam!NO health questions! Your aordable monthly rate will lock-inŽ at your enrollment age* ... $3,000.00Bene“t $5,000.00Bene“t $10,000.00Bene“t $25,000.00Bene“t Age 45-49 50-54 55-59 60-64 65-69 70-74 75-79 80-85 Male 10.45 11.50 14.20 17.20 20.50 27.40 37.00 50.50 Female 8.80 9.70 11.95 13.30 16.00 21.40 30.10 42.55 Male 16.75 18.50 23.00 28.00 33.50 45.00 61.00 83.50 Female 14.00 15.50 19.25 21.50 26.00 35.00 49.50 70.25 Male 32.50 36.00 45.00 55.00 66.00 89.00 121.00 166.00 Female 27.00 30.00 37.50 42.00 51.00 69.00 98.00 139.50 Male 79.75 88.50 111.00 136.00 163.50 221.00 301.00 413.50 Female 66.00 73.50 92.25 103.50 126.00 171.00 243.50 347.25 The rates above include a $12 annual policy fee.adno=50538081

PAGE 7

The Sun /Friday, June 15, 2018 www.yoursun.com E/N/C Page 7 LOCAL/REGIONAL NEWSThe Federal Reserve has raised its benchmark interest rate for the second time this year and signaled that it may step up its pace of rate increases because of solid U.S. economic growth and rising in”ation. Local banking and real estate experts stressed, though, its no time to panic. Senior Vice President and Senior Credit Of“cer for Charlotte State Bank & Trust Maryann Mize said though a short-term increase in rates has occurred, we need to keep in mind that from a historical perspective, interest rates are incredibly low.Ž The central bank raised its key short-term rate Wednesday by a modest quarter-point to a stilllow range of 1.75 percent to 2 percent. The move re”ects the economys resilience, the job markets strength and in”ation thats “nally nearing the Feds target level. The action means consumers and businesses will likely face higher loan rates over time. It was the Feds seventh rate increase since it began tightening credit in 2015, and it followed an increase in March of this year. As we know, the 30year “xed mortgage rates are tied to the hip of the 10-year treasury rate,Ž said Mize. The 10-year constant maturity rate, according to the Federal Reserve Economic Data (FRED) database peaked in the 1980s. The current rate is in line with nearly six decades ago. Even with the small increases, we are still at the about the same rate of the 1953 origin of this benchmark,Ž explained Mize. Punta Gorda-based Coldwell Banker Commercial Realtor Ron Struthers con“rmed he does not foresee much of an impact to mortgage rates locally. The Fed now foresees four rate hikes this year, up from the three it had previously forecast. The Feds new projection for the pace of rate hikes shows four this year and three in 2019. The new median forecast projects the Feds benchmark rate at 3.1 percent by the end of 2019. For 2020, the Fed foresees a median rate 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 rate policy would then be intended to slow the economy.Local bankers react to rate hikeSTAFF & WIRE REPORT PHOTO COURTESY OF FREDThe 10-year constant maturity rate, according to the Federal Reserve Economic Data (FRED) database, peaked during the1980s. The budget. The budget. The budget. Its all about the budget. Despite Punta Gordas budget „ and even more its reserves „ being a concern and conversation for its residents, the city has received the Government Finance Of“cers Associations Distinguished Budget Presentation Award for its “scal year 2018 budget document. This is the 12th consecutive year that Punta Gorda has received the award. The city is incredibly pleased to be receiving this award for the 12th consecutive year,Ž said Mayor Rachel Keesling. The award re”ects a governing bodys commitment to meeting certain principles of budgeting, according to a statement released by the city. In order to receive the budget award, the city had to satisfy nationally recognized guidelines for effective budget presentation. More than 1,600 governing bodies participate in the budget awards program. The guidelines for the award are designed to assess how well an entitys budget serves as a policy document, a “nancial plan, an operations guide and a communications device. Budget documents must be rated pro“cientŽ in all four categories to receive the award. It is a true testament to our hard-working staff and their dedication to excellence,Ž said Keesling. GFOA was founded in 1906 and represents public “nance of“cials throughout the United States and Canada. The effective planning and pro“ciency of our “nance department and oversight by city leadership has created a stable, sustainable budget process,Ž said Keesling. We are not only pro“cient, we are award-winning.Ž The city must apply to receive the award, said Kristin Simeone, “nance director with the city. The application includes a “ve-page, detailed criteria location guide. The guide is what takes the longest to complete because for every question you have to indicate all the page numbers in your document where that type of information can be found,Ž said Simeone. It can be many different pages for just one question. In addition, we have to respond to the prior year reviewer comments.Ž GFOA has more than 19,300 members, according to the organizations website. These members include federal, state/provincial and local “nance of“cials involved in planning, “nancing and implementing thousands of governmental operations in each of their jurisdictions. The awards program was established by GFOA in 1984 to push state and local governments to create budget documents that re”ect guidelines set by the National Advisory Council on State and Local Budgeting and the GFOAs best practicesŽ on budgeting. Those best practices are loosely documented on the GFOA website. According to the website, the practices include policies and procedures that contribute to better government management, aiming to promote positive change or recognize excellence. GFOA notes that these practices are proactive steps that a government should be taking. The best practices are approved by GFOAs executive board and represent the of“cial position of the organization. The award represents a signi“cant achievement by the city,Ž said Simeone. Email: dsutphin@sun-herald.comPunta Gorda earns 12th consecutive budget awardBy DANIEL SUTPHINSTAFF WRITER PUNTA GORDA CITY COUNCIL SUMMER MEETING SCHEDULE:€ Tuesday, July 3 at 9 a.m. … City Council/CRA € Wednesday, July 11 at 9 a.m. … City Council € Wednesday, Aug. 22 at 9 a.m. … City Council/CRA The Council will return to its regular first and third Wednesday meeting schedule in September. Meetings will be held at the council chambers at 326 W. Marion Ave., Punta Gorda In the CLASSIFIEDS! Find The Perfect Companion Allan Stevens, The Associated Health Press AHP Š Adult diaper sales are expected to plummet as results from a clinical trial on a new, patented bladder control pill have “ nally been released. Sold under the brand name UriVarx’ the new pill contains key ingredients that keeps the bladder from releasing voluntarily, which reduces accidents and frequent bathroom trips. Perhaps more impressive, it also targets the tiny muscles around the bladder, which helps the bladder to create a tighter seal. This would explain why the average UriVarx’ user in clinical trials experiences a 66% reduction in urinary incontinence symptoms, such as day and night leaking and sudden urges to urinate.NEW DISCOVERY IN BLADDER CONTROLUntil now, doctors believed it was impossible to strengthen the muscles that control the bladder. They are amazed to see that it can now be done with the non-prescription UriVarx’ pill. As you get older, and the involuntary muscles around your bladder weaken, you lose urinary control. With your bladder wall unable to properly seal, you constantly leak and feel pressure to urinateŽ explains Dr. Henry Esber, creator of the new pill.  UriVarx’ targets the bladder muscles and help restores vital kidney health, reducing urgency and frequency. It also helps you hold itŽ for hours so you never have to worry about embarrassing accidents ever again!ŽFREEDOM FROM SUDDEN URGES AND LEAKSSince hitting the market, sales for the patented UriVarx’ pill have soared and there are some very good reasons why. To begin with, the double blind large clinical studies published in the clinicaltrials.gov have been impressive. Participants taking UriVarx’ saw a stunning reduction in urinary frequency, which resulted in fewer bathroom trips both day and night. They also experienced a dramatic decrease in incontinence episodes, such as leaking and bed wetting. The active ingredients in UriVarx’ comes from a patented formula. It is both safe and healthy. There are also no known serious side effects in its history of use. Scientists believe that the ingredients target the muscles of the bladder to grow stronger. These muscles are responsible for keeping the bladder tightly sealed. They also help the bladder to completely empty, allowing bacteria to be ” ushed from the urinary tract. Research has shown that as you get older, certain hormonal changes in the body cause these muscles to shrink and become lose. This is what causes the bladder to be over active and the resulting urine accidents and why UriVarx’ seems to be so effective in the published clinical trials. EXCITING RESULTS FROM URIVARX USERSMany UriVarx’ users say their bladders have never been stronger. For the “ rst time in years, they are con“ dent and in complete control. Adult pads and diapers are no longer a big worry. After my third child, I couldnt control my bladder. I was running to the bathroom all the time! And once I hit my 60s it became so unpredictable I needed to wear adult pads every dayŽ explained one sufferer. I was embarrassed so before going to my doctor I decided to try UriVarx and Im so glad I did! The urgency is gone and I no longer feel like my bladder is about to explode. I can also hold itŽ when I need to so Im no longer living in constant fear of “ nding a bathroom.ŽIMPRESSIVE CLINICAL RESULTSThe exciting clinical results published on the government clinical website clinicaltrials.gov show that UriVarx’ can strengthen your bladder fast, signi“ cantly reducing the urine urgency and leaks. In a new double-blind, placebo-controlled clinical study, 142 men and women with bladder control issues were separated into two groups. The “ rst group was given a placebo while the other received UriVarx’ The results were incredible. The participants who received UriVarx’ saw major imp rovements in leaking, pressure, and the urgency to go Š all without the usual side effects seen in prescription drugs! They also reported fewer trips to the bathroom both day and night. Overall, the UriVarx’ group experienced: €56% Reduction in Urge Incontinence €66% Reduction in Stress Incontinence €61% Reduction in Urgency €33% Reduction in Frequency €46% Reduction in Nighttime Bathroom Trips Additionally, at the end of clinical trial and after seeing the results, 84% of the participants taking UriVarx’ said it signi“ cantly imp roved their quality of life. The clinical “ ndings are incredible, but people still wonder if it will really workŽ explains Dr. Esber. Its normal to be skeptical, but weve seen thousands of UriVarx’ users get results exactly like the participants in the study. Its an amazing product.ŽHOW IT WORKSUriVarx’ is a pill thats taken just once daily. It does not require a prescription. The active ingredients are patented natural extracts. Research shows that as we get older, the muscles which surround the bladder weaken. This is caused by hormonal changes in the body that causes the muscles to atrophy and weaken. When they become too small and weak, they cannot seal your bladder shut, which causes leaking, accidents, among other incontinence symptoms. It also p revents your bladder from fully emptying, which can result in persistent bacterial infections and UTIs. UriVarx s ’ active ingredient targets the muscles around the bladder, making them stronger. Supporting ingredients in UriVarx’ support kidney function and overall urinary health. Free UTI testing strips also ship with every bottle of Urivarx. The company advises to monitor urinary health closely until Urivarx gets every back under control. Women and men (especially with a history of prostate issues) are prone to infection.BLADDER PROBLEMS GONEWith daily use, UriVarx’ can restore strong bladder control and help users overcome leakage without the negative side effects or interactions associated with drugs. Leakage sufferers can now put an end to the uncontrollable urges, the embarrassing accidents, and enjoy an entirely new level of comfort and con“ dence.HOW TO GET URIVARX IN FloridaThis is the of“ cial release of UriVarx’ in Florida. As such, the company is offering a special discounted supply to anyone suffering from bladder issues who calls within the next 48 hours. In addition, UTI testing strips will be given away with every bottle of Urivarx until supplies last. 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 1-800-436-7492 and will only be open for the next 48 hours. Only a limited discounted supply of UriVarx’ is currently available in your region.THESE STATEMENTS HAVE NOT BEEN EVALUATED BY THE FDA. THIS PRODUCT IS NOT INTENDED TO DIAGNOSE, TREAT, CURE, OR PREVENT ANY DISEASE. RESULTS MAY VARY. CONSULT YOUR PHYSICIAN BEFORE TAKING THIS SUPPLEMENT. URIVARX IS NOT A DRUG. NEW PILL MAY REPLACE DIAPERS FOR BLADDER CONTROL: This new patented clinically proven pill solution is now available nationwide. Initial users see a dramatic decline in diaper use.Adult Diaper Use Declines Thanks to an Amazing New Bladder Control PillA new bladder control pill stands to free millions of Americans from embarrassment, stress, sexual anxiety, and poor quality of life. Users report a dramatic decline in diaper use. adno=50538082Advertisement Advertisement Advertisement

PAGE 8

Page 8 E/N/C www.yoursun.com The Sun / Friday, June 15, 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 IEWPOINTDr. Wright-Browne saves life, gives hope Kim Jong Un is maniacal dictator In schools, we get results we pay for Protect kids ears at track Make America white again? New blood needed on School Board Roseanne Barr is booŽ inducingEditor: I was due to die in February. The same fate as my sister. My doctor in Tampa didnt give me much hope, and when you have cancer and all your life you did all the right things to take care of yourself, it is devastating news. I even exercised every day. Tried to eat right and got all my tests needed and still to no avail. But everyone has heard that old saying, and forgive me if I am not saying it right, but when God closes a door he opens a window. And with that I meant Dr. Vance Wright-Browne. So far, she is saving my life and she is giving me hope, something every cancer patient needs to hear. I thank her every day in my prayers.Ann DeVore Port CharlotteEditor: Those of you who have esteemed and pledged support for Trump must now be very proud to know that your President idolizes Kim Jong Un as honorable, trustworthy, talented, great leader, great personalty, very smart, great negotiator and a loving person, while the rest of the world sees him as a maniacal and murdering dictator. David DeGeorge North PortEditor: Lets begin as a new teacher graduating college and looking for employment. My school has a list of quali“cations by state.Ž Florida is 43rd in the nation in teacher pay. That means I can look at 42 other states and make more money; a lot more. It also means graduates „ the best, better and good „ will not be coming to Florida or any other of the deep South states. For every teacher we get, 42 went to other states. Sunshine is worth only so much and the Southwest Editor: Went to the Punta Gorda race track last Saturday evening. Had a great time for a few bucks. Even free parking. The viewing stands are clean, safely fenced and raised. The closest bottom-level seats are maybe 40 feet from the race track itself. I dont know what the decibel level was, but boy, do those cars make noise (super loud). Granted, thats part of the excitement of it all. Wouldnt be the same with electric cars. I even brought my own ear plugs to compensate. Im and old guy and got tinnitus as it is. They had a number of different class races along with a decent-size crowd with an ample supply of young future racing fans. In some cases they were around a year old. And thats where I need to make the following point: I would say that out of the kids under 10 years old only one in “ve had some sort of hearing protection. In fact, if I was running the race track operation I wouldnt let a kid in that environment without having some sort of hearing protection. Ultimately its the parents responsibility to protect their own kids. But, as a suggestion, maybe the track could have on hand kids-size hearing Editor: So, my friends and neighbors, let me get this straight. If you get down on one knee during our national anthem Editor: One of the biggest myths is that nonpartisanŽ elections (i.e. city commissioners, school board members) are non-political. Humbug! These elections are as political, perhaps more so, than any other election. These elections not only pit Democrat versus Republican, but also incumbents versus new candidates, with the incumbents holding a huge advantage. A striking and disturbing example of School Board politics occurred at the Tiger Bay Club forum held on June 7. According to the Herald Tribune article, Caroline Zucker, a longtime School Board member purposely tried to sabotage the candidacy of a School Board candidate, Justin Willis, by asking a question which insinuated that he might have unfairly received the deed to a house formerly owned by North Port Commissioner Buddy Hughes. After Willis stated that he was her primary caregiver for the last three years of her life, he dropped the bombshell that Caroline (Zucker) went to Buddy several times to talk me out of running.Ž Since when is it the job of a School Board member to dissuade people from running? To call her actions anything but underhanded would be to engage in nothing but genteel euphemisms. There appears to be a clique on the School Board that wants to preserve the incumbents and keep outsiders, well, out.Ž Certainly, it is time for new faces, new ideas and new viewpoints.Paul J. Schafer SarasotaEditor: For those of you with selective or faulty memory, I would like to remind you of July 26, 1990, at Jack Murphy Stadium in San Diego. Rosanne Barf gave an atrocious rendition of the Anthem to the boos of the crowd and followed by turning and spitting. If you dont believe me go YouTube and see for yourself. I would not give her the time of day and rank her with Hanoi Jane.Al Dipre North PortA bigger, new Mote Aquarium eyed for SarasotaOUR POSITION: Once considered for Punta Gorda, Mote launches campaign for a new aquarium near new rowing park.Mote Marine Laboratory has come a long way since it launched as a one-woman research shop in Placida in the mid-1950s. Now extending its reach across the globe, the Sarasota-based Mote is highly regarded for marine research programs and public outreach at its City Island aquarium, a terri“c attraction that draws thousands of visitors every year. Mote is now poised to take a step which promises to raise its pro“le much higher „ a long, long way from its institutional birth on Cape Haze. Earlier this year, Mote announced plans to build a 110,000-square-foot science aquarium at Nathan Benderson Park near the intersection of Interstate 75 and University Parkway (Exit 213) in northern Sarasota County. Construction is estimated at a whopping $100 million-$130 million. The latest plans have Mote getting a low-cost or free long-term lease from Sarasota County for nine acres of the 600acre park. The aquarium would be situated between the “nish tower of the rowing facility and the huge University Town Center. County of“cials are also considering a $20 million investment from tourist development tax money. Thats a no-brainer. The design is for a four-story, glass-covered building on an island-pedestal in the rowing lake. The building would be shaped like a ship „ narrow at the bottom and ”aring out at the top „ with animated sharks projected on the glass exterior. Potentially, a stunning vision at night. Key to the project is the location. Visible from the interstate, the aquarium would attract far more people than the current facility, west of downtown Sarasota and across the Ringling Bridge. Mote of“cials have said they expect to attract more than 700,000 visitors in the “rst year; the building would accommodate as many as 1 million annually. We dont doubt it. More than 3 million people live within an hours drive. An estimated 60,000 vehicles pass by on an average day. Some 43 million may see it out the car window annually. That is an impressive level of exposure, and far more than might have been expected had Mote proceeded with conceptual plans years ago to built a satellite aquarium in Punta Gorda on Charlotte Harbor. That plan never got past the suggestion phase and, thus, Punta Gordas loss is Sarasotas gain. Mote has launched a fundraising campaign called, Oceans for All: Improving Access to Marine Science & Technology.Ž Of“cials said pledges were initially strong, but theyve obviously got a long way to go. They hope to break ground next year and open by late 2021. This is an extraordinary opportunity to develop what could be a “rst-class attraction in a very visible location. The new aquarium would be twice the size of the current facility; its water tank would hold 1 million gallons. The move to Benderson Park would allow Mote to expand its research functions at the current site, something Mote of“cials say is badly needed. As far as direct economic bene“ts, Mote claims the new aquarium, beyond the research arm, will support more than 250 direct and indirect jobs, contributing more than $25 million into the economy annually. Thats econospeak for onsite and offsite jobs and trickle-down impact, but the numbers are attractive. Again, rearranging TDT allotments for an aquarium like this is a no-brainer. Its a rare opportunity. Lost for Punta Gorda „ not to mention Placida „ but signi“cant for Southwest Florida. pays better. So, those with family or another reason (spouse is in military and stationed in Florida) might look at us. Next they look at the editorial pages from local newspapers. Do the citizens support the schools and teachers? We still rely on our teachers to pay for necessary supplies for our kids to get through the school year. A loan from the teachers we never pay interest on and never, ever pay back. Instead, we tell them, take it off your taxes,Ž where they might see 20 cents on the dollar. In Charlotte County we get the schools and results we pay for. Its that simple. Our teachers arent bad. Neither are they supported.John Totten Port Charlotteand remain silent while wearing a football uniform (and are African-American) for the sole purpose of calling attention to certain social injustices, imagined or not, you should be stripped of your livelihood and labeled un-AmericanŽ and unpatrioticŽ and be ostracized from society according to the so-called president. First Amendment be damned. Go “gure. However, if you or Roseanne Barr make a total mockery of our national anthem while singingŽ (screeching) it in front of thousands of people in attendance and many more thousands watching on television (and are Caucasian) and end it by grabbing your crotch and spitting on American soil and you voted for this narcissistic fool of a so-called president, you get his adoration. Go “gure. The bigot-in-chiefs ambition is clearly, Make America White Again,Ž and if thats not totally obvious to you, you arent paying attention. Blacks, Hispanics and Muslims are under continuous attack and that is exactly what his fellow bigots (supporters) want. His supporters are content with him dragging this country down to his pathetic level of intolerance all the while claiming to be Christians. Hypocrisy and blasphemy at an extreme level. Go “gure. PS. A vote against NRAbacked candidates is a vote for a sane and civil society, in my opinion. Please vote as your conscience dictates. Your loved ones lives may depend on it. Not to mention your own.Paul St. Germain Punta Gordaprotection for loan or rent (sounds like a money-maker to me). Just seems like common sense. Just saying. John Thompson Port Charlotte

PAGE 9

The Sun /Friday, June 15, 2018 www.yoursun.com E/N/C Page 9 VIEWPOINTOn April 17, 2018, Richard Pitz, John Doner and I made a presentation to the Charlotte County School Board via their so-called independent hearing of“cer, Albert Current. Florida law requires that we be heard by a hearing of“cer, rather than by the School Board. Our concerns were obvious biases in texts in violation of current state law. These included ignoring the U.S. constitutional roots of our legal system, ignoring the Judeo/ Christian history of our republic and signi“cant inaccurate pro-Islamic propaganda, among other issues. We had been given three days to prepare for this meeting. The texts were: Modern World HistoryŽ from Houghton Mif”in,Ž Street Law „ a Course in Practical LawŽ from McGraw Hill, The Cultural Landscape „ An Introduction to Human GeographyŽ from Pearson, and Gateway to History „ The Bridge to SuccessŽ on Floridas EOC Test, from Florida Transformative Education. Despite their obvious problems, a number of the texts are to be used in advanced placement courses. On May 8, the board denied all of our objections. Subsequently, we obtained counsel through the assistance of the Florida Citizens Alliance. Our attorney wrote a letter to the board outlining our concerns and the legal issues involved. It appears the board violated a number of Florida statutes in their cavalier dismissal of our objections. As the attorney letter stated, At no point, had staff, the hearing of“cer, or the board disputed the application of the F.S. 1006.3(2) criteria that instructional material must be accurate, objective, balanced.Ž In fact, the hearing of“cer himself stated, I concur with the petitioners that there is perhaps some bias, slant and the introduction of unnecessary information with regards to lifestyle choices, religious views and political persuasion that could be presented in a different fashion.Ž It is clear the hearing of“cer found bias. However, he failed to recommend any applicable accurate, objective criteria as to each alleged instructional violation in the challenged textbooks. Perhaps at the request of the School Board or school administration? It appears as though the only reason the board agreed to hear our objections to these biased texts was to rubber-stamp decisions that had already been made by school staff. This, in fact, was an accusation by the attorney who wrote the letter to the board. He stated that, The scripting of meetings by board members outside of the sunshine is a violation of Florida law.Ž The letter from the law “rm was sent to each and every School Board member on June 1, 2018. As of this date, I have not heard that a response has been forthcoming. At the next election, we the taxpayers will be asked to provide additional tax dollars for our school district. I have been a supporter of quality education my entire life and throughout my career in higher education. However, we the taxpayers of Charlotte County deserve fair and open consideration of our concerns. Using questionable techniques to avoid honoring state law is a disservice to all of us, our children, our grandchildren, our teachers and yes, even to our School Board members. Without real openness, perhaps we should be skeptical of any requests for increased taxes. Harvey Goldstein of Deep Creek is a retired Massachusetts professor of political science, past Massachusetts school board member and former New York City public school teacher.Board cavalierly KOs legitimate textbook concerns Harvey Goldstein Single-member voting districts bene“t the people. That is, if you vote. Today, all “ve Sarasota County commissioners are elected countywide. (The same system is in place in Charlotte County.) Many voters just vote straight ticket, without having a clue about who the candidates are. The cost of campaigning is enormous. Local developers and their subsidiaries hold sway over elections by bankrolling candidates of their choice, and receiving favors once they are elected. They receive a major return on their investment, spending thousands to gain millions, and continue the process year after year. Grassroots candidates truly representing their districts can hardly compete. As a result, our traf“c, neighborhoods, taxpayers and environment suffer from growth out of control, rather than balanced and sensible policies to protect us all. Inadequate impact fees, tax incentives and taxpayers footing the bill for infrastructure keep development exploding, but our quality of life and quality of our environment rapidly deteriorating. A solution may be on the ballot this November. A Sarasota County referendum to change County Commission elections to single-member districts could address these problems by moving representatives closer to the people. Commissioners would not only live in the district, but campaign in the district and be elected by the voters of their district, not by voters across the county. This would cut the cost of campaigns by 80 percent, quintuple the in”uence of neighborhoods and increase the importance of door-to-door campaigning and personal contacts. Commissioners would be motivated to listen to constituents and not just their largest campaign donors as they work together for good jobs, economic growth and a healthy environment for all in the county. Single-member districts are nothing new: they are used all over the country. All the larger counties in Florida use single-member districts in whole or in part. Sarasota County is one of the larger counties and deserves to be upgraded and modernized to join the rest. We elect our state legislators in single-member districts. Our County Commission districts are almost as large as legislative districts. Its time for a change. A common concern heard countywide is that our county commissioners are not listening to the people. Ask yourself these questions: Do you support sustainable growth without having to beg or plead with your commissioner to save your neighborhood from uncontrolled development? Do you want development to pay its own way by adequate impact fees rather than putting the costs of growth on the backs of you, the taxpayer? Are you concerned about traf“c? Do you want to elect your own county commissioner without having people in other parts of the county do it for you? Do you want your commissioner to listen to you and not just to his or her largest campaign donors? Then help spread the word about the bene“ts of single-member districts and encourage people to look for it on the ballot in November. Go to the Sarasota Alliance for Fair Elections website at www. keepdemocracysafe.org/ act-now and start speaking, writing and reaching out to others to change County Commission elections to single-member districts. People of all political parties have gathered over 15,096 petitions to put this on the ballot this November, but the established power brokers are already out in full force opposing it. Disregard the well-funded attacks forthcoming from the big-money machine and likely also from seated and former commissioners in the press, on TV and in your mailbox. Vote yes for integrity in local elections, yes to change County Commission elections to single-member districts. Its time to speak up, get involved, and vote. Kindra Muntz is president of the Sarasota Alliance for Fair Elections. Online: www. keepdemocracysafe.org/ act-now.Single-member vote districts ensure accountability Kindra Muntz A few years ago, I was talking with Charles Krauthammer in the Fox News green room when the news that someone famous had passed away ”ashed on the television screen. Charles told me the way he hoped to go when his time came. His dream, he said, was to be assassinated during the seventh-inning stretch at a game at Nationals Park. He wanted to die in what he once called my own private paradise,Ž where the twilights gleaming, the popcorns popping, the kidsre romping and everyones happy.Ž Alas, fate has different plans. Charless announcement that he has only a few weeks to live is heartbreaking. But in writing it, he gave all who love and admire him a wonderful gift „ the opportunity to tell him what he means to us and how he changed our lives. Charles was the “rst person I turned to for advice when I was offered the opportunity to write a weekly column for The Post. I did not know him at the time. Like so many others, I had long admired his work from afar. The “rst time I saw him speak in person was in 2004, when I was a young Pentagon speechwriter and Charles gave the American Enterprise Institutes Irving Kristol Award lecture. He was introduced by Vice President Dick Cheney, who noted that Charles had been a speechwriter for one of his predecessors. I now wish I had paid more attention at the time to the speeches of Walter Mondale,Ž Cheney said. Charles delivered an enthralling lecture, which, to this day, is the best expression I have ever heard of Americas role in the world. He dismissed the idea of American empire, declaring, It is absurd to apply the word to a people whose “rst instinct upon arriving on anyones soil is to demand an exit strategy.Ž Unlike Rome or Britain or other classical empires, he said, Americans do not hunger for territory. We like it here. We like our McDonalds. We like our football. We like our rock-and-roll. Weve got the Grand Canyon and Graceland. ... Weve got everything. And if thats not enough, weve got Vegas „ which is a facsimile of everything. ... If we want Chinese or Indian or Italian, we go to the food court.Ž We are not an imperial power, Charles said, but a commercial republic that, by pure accident of history, has been designated custodian of the international system.Ž How to meet those responsibilities? Charles systematically took apart the competing schools of foreign policy: isolationism (which he called an ideology of fearŽ); liberal internationalism (which supports force only in cases devoid of national interestŽ and seeks to constrain American power through “ctional legalismsŽ); and realism (which believes in American power but fails because it offers no visionŽ). In their place, Charles offered what he called democratic realism, which sees as the engine of history not the will to power, but the will to freedom.Ž America, he said, will support democracy everywhere, but we will commit blood and treasure only in places where there is a strategic necessity.Ž Put another way, he said, we will intervene where it counts.Ž Germany and Japan counted. So did the Soviet Union. So does the battle against Islamic totalitarianism. I realized that night: Thats not only what I think; thats how I want to think. Thats how I want to write. I want to be like Charles Krauthammer. A few years later, when I asked his advice for my new Post column, Charles invited me to his of“ce. What a thrill to “nally meet him in person! He was exactly as I expected: gracious, funny and kind. He shared with me his writing process, how he came up with ideas and wrote „ and rewrote „ his columns, until every word was perfect. And then he gave me one last piece of advice. One day, they are going to ask you to write two columns a week,Ž he said. Dont do it. No one can write two good columns a week.Ž I followed his advice ... until this year. (Sorry, Charles). In the years that followed, I was blessed to spend countless hours with Charles waiting to go on the air at Fox News, talking about everything from conservative philosophy to the rise of President Trump. He is so brilliant, so immersed in the debate, that he has never needed to prepare very much. One day, I asked him what his topic was. I have no idea,Ž he said with a twinkle in his eye. I had to spend hours preparing to be half as good as Charles. Im still working on it. Even before I knew him, he was my lodestar „ and he always will be. Follow Marc A. Thiessen on Twitter, @marcthiessen.On Charles Krauthammer: friend, mentor, lodestar Marc A. Thiessen adno=720043 Having Problems With Your Dentures?100 Madrid Blvd., Ste. 414 € Punta Gorda941-575-2626www.smilesofpuntagorda.comDif“ culty Eating? Sore Gums? Wobbly or Loose? Messy Adhesives?Denture Stabilization Affordable! Complimentary Initial Consultation! Are you concerned about zinc content in your denture adhesives? For more information on zinc and your denture adhesives visit www.ada.org adno=50536539 STARTING AT $24,750!! CONSTRUCTION HEATING & SALT SYSTEMS POOL SERVICE & REPAIRS POOL SUPPLY STORE625-50561212 Enterprise Drive Port Charlotte, FL 33953service@casapools.comwww.casapools.com 26Reader's Choice Awards!Lic./Insured Lic.#CPO56749 2017 Complete Pool Package (Charlotte County Only)adno=50536596 Z USMAN E YE C ARE C ENTER Voted Best Ophthalmologist 2011-2015 624-4500 www.zusmaneyecarecenter.com Neil B. Zusman, M.D., F.A.C.S. Team Eye Consultant Tampa Bay Rays and Charlotte Stone Crabs 2015 adno=50536543 € Diabetic Care € Foot Pain € Foot Surgery € Heel Pain Same Day Appointments 941-613-1919 3191 Harbor Blvd. Unit D Port Charlotte, FL 33952 adno=50536314 COMPLETE FOOT CARE Dr. Michael Metyk Podiatric Surgery

PAGE 10

Page 10 E/N/C www.yoursun.com The Sun / Friday, June 15, 2018 FROM PAGE ONEHe drew scattered applause from the audience. The Potomac Group had seen an uprising of objections from a contingent of Cape Haze residents over six-story buildings at the site. We are trying to create something that is in keeping with the character of the community,Ž Feinberg said. He met with Boca Grande and other Placida residents to hear what they felt was needed and what would work. Instead of pushing for height and greater density, Feinberg „ who is experienced with developing upscale resorts „ envisions a boutique hotel with a ballroom to accommodate 200 guests, a large open area for weddings and other events, and a two-story building. He noted how the Gasparilla Inn in Boca Grande now has an 18-month waiting list for destination weddings. The hotel will include a pool, spa and “tness room among its amenities. Plans call for 60, 55-andolder condominium units with two and three bedrooms. The condo owners will have availability to all the hotel services. The existing zoning allows for 23 residential units. To do what he wants, Feinberg will have to purchase 37 development units from other properties in West County and transfer them onto the Fishery property. The transfer of density unit (TDU) concept allows a property owner to buy units of residential density from one property and transfer that density to another property, to maximize development. Feinberg plans for a twostory building with a new restaurant on the ground ”oor and a second-”oor meeting room that will be a dedicated home for the Boca Grande Bridge Club „ a must-have amenity for his wife, Feinberg said. The truth be known, Ive been tasked with how to build a hotel to support the bridge club,Ž he quipped. Cookies hope eventually is to stage bridge tournaments at the Village. Feinberg wants to replace the Fisherys rotting wooden docks with concrete docks, but the 44-slip marina will remain the same, open to the public. The Fishery docks on Coral Creek will be devoted to kayaks and paddleboards. The halfsunk shrimping boat will be removed. Unlike the Potomac Group, Feinberg wants all the structures to be under 40 feet and with parking beneath the buildings. Charlotte Countys height limit is 35 feet, but he said the three-story buildings may exceed that limit „ no more than four feet „ due to water table levels and elevation requirements. Feinberg made it clear that the various cottages, which were once homes for commercial anglers, and other buildings on the property are in poor condition and too dilapidated to save. He also said septic systems are failing. The infrastructure is gone,Ž he said. Feinberg was asked what will happen to the art galleries and other businesses now at the Fishery. Besides the restaurant, the plan does call for 4,000 square feet for a hotel gift shop and other retail space, but they will not be rented as cheaply as Fishery businesses now enjoy. While nothing is de“nite, those businesses may be able to stay „ if they can afford the rent and want to be there, Feinberg suggested. He was also asked about the traf“c impacts. A traf“c study is underway, but the redevelopment shouldnt have signi“cant impacts on the roadways. A previous traf“c study determined the Potomac redevelopment plan was far more intense and didnt degrade the level of service on the roadways, said Todd Rebol of Banks Engineering. Rebol worked for the Potomac Group and was hired by the Feinbergs to be their engineer. Feinberg expects to spend a year or more garnering all the permits he needs before construction can begin. But in August, his attorney, Robert Berntsson, expects to bring the redevelopment plans before Charlotte Countys advisory Planning and Zoning Board and then before county commissioners for “nal approvals in September.Email: reilly@sun-herald.comFUTUREFROM PAGE 1 THE FISHERYS PAST SLIPPING INTO HISTORYI havent planned anything yet,Ž Eunice Albritton said Wednesday after Jay Feinberg presented his redevelopment plans to transform the 18-acre Fishery into the Village and Marina of Boca Grande. The Albritton familys roots run deeper than mangrove roots at Fishery. Her father, Walter G. Gault, developed the property into a hub of commercial fishing in Placida. According to local historian Diana Harris, Gault started the Gasparilla Fishery on Gasparilla Island in the 1930s. In the 1940s, he relocated his business and built the Fishery at its present location, where Placida Road (County Road 775) and Gasparilla Road (County Road 771) meet. Gaults goal was to add truck transportation to augment shipping fish out by rail. This was years before the Boca Grande Causeway was built, a time when trucks loaded with fish would have had to take a ferry between Gasparilla Island and the mainland. The only alternative was the train trestle. The Placida location was accessible for boats and trains as well as trucks. The fish-house business eventually was taken over by Eunice. The gill net fish ban of the 1990s rang the death knell for what had been a thriving commercial fish business at the Fishery. Only Patsey Smith of Patseys Blue Crabs, Shrimp and Bait at the Fishery carries whats left of the commercial fishing tradition „ at least until this winter, maybe. Besides selling bait to anglers, crabs and shrimp to seafood lovers, Smith hopes to be in business for one more mullet roe season, which runs from around Thanksgiving in November to mid-January. Commercial fishing crews will unload their catches, 600 to 1,000 pounds of mullet, with Smith, who packs the fish on ice, loads the fish onto semi-truck trailers and ships the mullet directly to a wholesaler. PROVIDED BY JAY FEINBERGBoca Grande residents Jay Feinberg and his wife, Cookie Potter-Feinberg, want to transform the Fishery in Placida into the Village and Marina of Boca Grande. The couple is adopting an old Florida style of architecture in keeping with the ambiance of Placida. The American Legion Post 110 celebrated Flag Day by reinstating an age-old tradition of honoring and retiring worn ”ags. The birthday of the American Flag has been regularly observed since the late 1800s, according to the Department of Veterans Affairs. According to the United States Flag Code, burning ”ags that have been overly worn, ripped or otherwise desecrated is the only proper way to dispose of them. Probably 10 or 15 years ago, we did this every year, but recently weve had to bring our donated ”ags to local funeral homes that actually have the facilities,Ž said Post 110 Commander Michael Raymond. Since their original “re pit fell into disrepair, the Legion has been unable to hold the event. That is, until a local Scout, Ryan Spong, offered to build a new one as part of his Eagle Scout entrance project. Spong is a member of Scout Troop 338, the local troop chartered by Post 110. It took about four weeks to “nish with other scouts and my dad helping „ he knows how to do bricklaying,Ž Spong said. Back when I was thinking of what I could do, it just came to me that the American Legion could use it.Ž Spong and Raymond began talks for the pit about a year ago before making the project a reality. The scout estimates $1,100 worth of material was donated and, without the help, the project may not have been possible. From now on, we will hold the ”ag retirement annually,Ž Raymond said. It will only be on Flag Day, this is the only way to retire them.Ž Before the tattered ”ag was retired, a special presentation was held to honor the symbol, including a prayer by the posts Chaplain and a speech from County Commissioner Stephen R. Deutsch, a Coast Guard veteran and former Scout. June 14, 2018 shall hereby be known in Charlotte County as Flag Day,Ž Deutsch said, repeating the countys proclamation. Shes been shot at, spit at, tattered and torn but those stars and stripes continue to shine. Happy Birthday, Old Glory.Ž After lighting the “re pit, scouts from Spongs troop began cutting out the stripes of the retired ”ag. As each segment was placed in the “re, a troop member would recite lines from documents like the U.S. Constitution and Gettysburg Address, as well as President John F. Kennedys famed inaugural address. The “nal portion of the ”ag was lowered into the ”ames before the posts Honor Guard performed a three-volley salute „ “ring three blanks into the air. We are all journalists or teachers or construction workers but, “rst and foremost, we are Americans,Ž said Raymond. The ”ag doesnt represent perfection, it represents freedom, hope and opportunity.Ž The American Legion Post 110 has a ”ag donation bin located in their Harbor Boulevard lobby. Many funeral homes across the county also have drop-off sites for old ”ags. According to George Pence of Charlotte Memorial in Punta Gorda, their business alone receives over 1,200 ”ags every year. All drop-off areas are open year round and owners of worn ”ags are encouraged to donate them to one of the locations for retirement. Email: kgleason@sun-herald.comPost honors Flag DayBy KAYLA GLEASONSTAFF WRITERAMERICAN LEGION POST 110ADDRESS: 3152 Harbor Blvd, Port Charlotte PHONE: 941-629-7446 WEBSITE: www.alpost110.org Flag donation bins are accessible daily from 7:45 a.m.-10:15 p.m. Eagle Scout project allows for proper disposal Eagle Scout hopeful, Ryan Spong, stands behind the re pit he made for American Legion Post 110. Members of Scout Troop 338 present the ag to be retired. Post 110 Commander, Michael Raymond, addresses the crowd before the ag burning ceremony. Members of Scout Troop 338 place segments of an old ag into the re. SUN PHOTOS BY KAYLA GLEASONMembers of Troop 338 retired a ag at the American Legions Flag Day celebration Thursday morning.

PAGE 11

The Sun /Friday, June 15, 2018 www.yoursun.com E/N/C Page 11 VISIT US ONLINE: LARGEST USED CAR & TRUCK DEPARTMENT IN SW FLORIDAHighway 70 ArcadiaAll stores available at one convenient location1-800-880-3099Hours:Thurs-Friday 8am-7pm Saturday 8am-5pm Sunday Closed Memorial Day Monday 8am-5pmVisit us 24/7 on the web atwww.DesotoAutomall.com* Prices include all factory rebates. Cheaper In The Country Cheaper In The Country HUGE INVENTORY + HUGE DISCOUNTS = AWESOME DEALS! NEW 2018 FORD EXPLORER BASE FWD $ 28,988 SALE PRICESTOCK#18T246 NEW 2018 RAM 1500 TRADESMAN CREW CAB $ 28,965 SALE PRICESTOCK#18DT122 NEW 2018 JEEP COMPASS LA TITUDE $ 21,988 SALE PRICESTOCK#18JT208 NEW 2018 FORD ESCAPE S FWD $ 20,488 SALE PRICESTOCK#18T017 NEW 2019 JEEP CHEROKEE LA TITUDE $ 22,467 SALE PRICESTOCK#19JT001 NEW 2018 FORD ECOSPORT S FWD $ 18,488 SALE PRICESTOCK#18T260 NEW 2017 DODGE CHARGER SXT RWD $ 27,988 SALE PRICESTOCK#17D254 NEW 2018 FORD FOCUS S FWD $ 14,988 SALE PRICESTOCK#18F103 NEW 2018 DODGE GRAND CARAVAN SE NEW 2018 JEEP RENEGADE LA TITUDE $ 22,988 $ 20,688 SALE PRICE SALE PRICESTOCK#18DT136 STOCK#18JT253 NEW 2018 FORD F-150 XL RWD NEW 2018 FORD FUSION SE FWD $ 25,588 $ 21,388 SALE PRICE SALE PRICESTOCK#18T034 STOCK#18F245 In The Cheaper Country In The Cheaper Countryadno=719921

PAGE 12

Page 12 E/N/C www.yoursun.com The Sun / Friday, June 15, 2018 STATE 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 /15/ 20 1 8 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 Daryls Lawn Mowing Service located at 391 Azui Street in the County of Charlotte in the City of Punta Gorda, Florida 33983 intends to register the said name with the Division of Corpo rations of the Florida Department of State, Tallahassee, Florida. Dated at Post Charlotte Florida this 13th day of June 2018 Daryl Welcher Publish 06/15/18 110833 3587296 3114 INVITATION TO BID N O TI C E O F AVAILABILITY O F BID SPECIFICATIONS REQUEST FOR BIDS CHARLOTTE COUNTY, FLORIDA The County of Charlotte will be receiving sealed bids at the Purchasing Division, Suite 344, Charlotte County Administration Center, 18500 Murdock Circle, Port Charlotte, FL 33948-1094, for: BID NO. 2018000411 RECLAIMED WATER, LOW PRESSURE SEWER (LPS), AND FORCE MAIN INSTALLATIONS It is the intent of Charlotte County t o secure the services of a li censed Contractor to furnish all materials, labor, equipment and all other appurtenances required to successfully complete the con struction of a reclaimed water main, low pressure sewer main and wastewater force main as de scribed in the Contract Docu ments. The license(s) required to perform these services for this project are: Certified/Registered General, Cer tified/Regis tered Underground Util ity or Certified/Registered Master Plumber. PRE-BID CONFERENCE: 11:00 a.m., June 22, 2018 PURCHASING DIVISION CONFERENCE ROOM BID OPENING: 2:00 p.m., July 11, 2018 PURCHASING DIVISION CONFERENCE ROOM Bid Documents may be obtained by accessing the Charlotte County Purchasing Divisions website at https://purchasingbids.charlottecountyfl.gov under Purchasing Bids OnlineŽ, document num be r 184112. Any questions can be answered by contacting Kathleen M. Lindback, CPPB, Contract Specialist at 941.743.1376 or email: kathy.lindback@charlottecount yfl.gov. Publish: June 15, 2018 163352 3587692 Findthe newYou intheClassifieds! 3119 NOTICE OF AUCTION E xtra S pace S torage w ill h o ld a public auction to sell personal property described below belonging to those individuals listed below at location indicated: 902 Taylor St., Punta Gorda, FL 33950, on 7/05/2018 at 9:30 AM Glen Lawrence III Bicycle & Athletic Gear Purchases must be made with cash only and paid at the above referenced facility in order to com p lete the transaction. Extra Space Storage may refuse any bid and may rescind any purchase up until the winning bidder takes posses sion of the personal property. Publish: June 15, 22, 2018 327454 3586642 Extra S pace S torage will hold a public auction to sell personal property described below belonging to those individuals listed below at the location indicated: 17960 Paulson Dr, Pt Charlotte, FL 33954, 7/5/18 at 12:30pm. Jeanne Michele Payfair Furniture and Household Leticha Thorne Household items Andrew Shumna Sports Eq. Michael Cagliostro Clothing Angela Meachum Home Goods Purchases must be made with cash only and paid at the above referenced facility in order to complete the transaction. Extra Space Storage may refuse any bid and may rescind any purchase up until the winning bidder takes possession of the personal property. Publish: June 15, 22, 2018 130345 3585945 3120 NOTICE TO CREDITORS IN THE CIRCUIT COURT OF THE TWENTIETH JUDICIAL CIRCUIT IN AND FOR SARASOTA COUNTY, FLORIDA PROBATE DIVISION IN RE:THE ESTATE OF: LOUIE THOMAS BRUIN, JR., Deceased. File No. 2018-CP-1371-SC NOTICE TO CREDITORS The administration of the estate of LOUIE THOMAS BRUIN, JR. deceased, whose date of death was February 20, 2018, is pend ing in the Circuit Court for Sara sota County, Florida, Probate Division, the address of which is 2000 Main Street, Sarasota, Florida 34237. The names and addresses of the personal represent ative and the personal representative's attorney are set forth below. All creditors of the decedent and other persons having claims or de mands against decedent's estate on whom a copy of this notice is required to be served must file their claims with this Court W ITHIN THE LATER OF THREE MONTHS AFTER THE TIME O F THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS A FTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the dece dent and other persons having claims or demands against dece dent's estate must file their claims with this Court WITHIN THREE MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE. ALL CLAIMS NOT SO FILED WITHIN THE TIME PERIODS SET FORTH IN THE FLORIDA STATUTES WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PE RIODS SET FORTH ABOVE, AN Y CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENT'S DATE OF DEATH IS BARRED. The date of first publication of this notice is June 8, 2018 A ttorney for Personal Representative J OHN L. POLK Polk Law Firm, P.A. Post Office Box 511221 Punta Gorda, Florida 33951-1221 Telephone:(941) 639-1606 E-mail: j ohnlesliepolk@hotmail.com Florida Bar No. 220515 A ttorney for Personal Representative Personal Representatives REBECCA COLLINS 2723 Lakeshore Circle Port Charlotte, Florida 33950 Publish: June 8, 16, 2018 101395 3584885 3130 NOTICE OF SALE NOTICE OF PUBLIC SALE : Talon Towing and Transport LLC gives Notice of Foreclosure of Lien and intent to sell these vehicles on 07/08/2018, 10:00 am at 5085 Pan American Blvd North Port, FL 34287, pursuant to subsection 713.78 of the Florida Statutes. Talon Towing and Transport LLC reserves the right to accept or reject any and/or all bids. 1HGCG5642WA238212 1998 HONDA Publish: JUNE 15, 2018 357662 3586917 NOTICE OF LIEN SALE Extra Space Storage 2080 Tamiami Trail Port Charlotte, FL 33948 Extra Space Storage will hold a public auction to sell personal property described below belonging to those individuals listed at the location indicated: Extra Space Storage facility located at 2080 Tamiami Trail, Port Charlotte, FL 33948. Wednesday July 5th, 2018 at 11:30 AM. 423 Peter Brauch Household Goods 136 Jeremy Weinrich Dresser, washer, dryer, Household Goods 203 Joseph Hammett 2 bedroom House 622 Steven Fulton 3 Bedroom House Purchases must be made with cash only and paid at the above referenced facility in order to com plete the transaction. Extra Space Storage may refuse any bid and may rescind any purchase up until the winning bidder takes posses sion of the personal property. Publish: 06/15/18, 06/22/18 327465 35866483 F i n d y o u r B e s t F r i e n d i n t h e C l a s s i f i e d s NOTICE OF PUBLIC SALE : NOTICE OF PUBLIC SALE: Stern & Bruns Garage gives Notice of Foreclosure of Lien and intent to sell these vehicles on 06/29/2018, 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 any and/or all bids. JNKBY31A3VM303587 1997 INFINITI Publish: June 15, 2018 108475 3582983 3130 NOTICE OF SALE Extra S pace S torage will hold a public auction to sell personal property described below belong ing to those individuals listed below at the location indicated: 23215 Harborview Rd. Port Char lotte, FL 33980; 07/05/2018 at 10:30 AM Tara Nemec Household Items Keith Allen Crandall, Jr. Household Items Ira Taylor Household, furniture Jamie Vizza Household Items James Hemingway Furniture Mary Anne Boettcher Furniture, household Purchases must be made with cash only and paid at the above referenced facility in order to com plete the transaction. Extra Space Storage may refuse any bid and may rescind any purchase up until the winning bidder takes posses sion of the personal property. Publish: June 15, 22, 2018 111034 3587313 Big Jim IV 1001 Executive Avenue North Port, FL 34289 941-429-0065 NOTICE OF PUBLIC SALE NOTICE IS HEREBY GIVEN that Big J im Self Storage intends to sell t he personal property described below to enforce a lien imposed o n said property under the Florida Self Storage Facility Act statutes (section 83.801-83.809). The owner will sell at Public Sale on or after 6/25/2018 1:00 PM at Big Jim Self Storage, 1001 Executiv e A ve. North Port, Florida 34289 JASON W LEHMAN HHG CHRISTOPHER P HILL HHG SANDY M NICOL HHG JACKIE CIACCIO HHG NATHAN MEDINA HHG EVERETT L. HILLIKER HHG MARGARET A BOGARDUS HHG LOUIS S PERFETTO HHG Publish: June 8, 15, 2018 309823 3585000 N O TI C E O F S ALEIn accordance with the provisions of State Law, there being due and unpaid charges for which the un dersigned is entitiled to satisfy an owner and/or managers lien of the goods hereinafter described and stored at the Life Storage lo cation(s) listed below. And, due not ice having been given, to the owner of said property and all part ies known to claim an interest t herein, and the time specified in such notice for payment of such having expired, the goods will be sold at public auction at the below stated location(s) to the highest bidder or otherwise disposed of on Monday, 06/25/18 at 12:00 pm Life Storage, 12560 S. Tami ami Trail, North Port, Florida 34287. 941-423-7793. The fol lowing: NameContents Lois Cuthbert Hsld gds/Furn Trevor Nainby Hsld gds/Furn Tressia Leroux Hsld gds/Furn Juan Sanchez Hsld gds/Furn Jan S. Disanti Hsld gds/Furn Rhonda D Hard Hsld gds/Furn Erin Miller Hsld gds/Furn Michael Yanes Hsld gds/Furn Brittany Davis Hsld gds/Furn Anthony Jones Hsld gds/Furn Dana Rodenbeck Hsld gds/Furn Dennis Smith Hsld gds/Furn Jennifer Lynn SampHsld gds/Furn A nthony Sands Hsld gds/Furn Samantha Martin Hsld gds/Furn Phone: 941-423-7793 Fax: 941-423-5963 Publish: June 8, 15, 2018 200317 3583952 CLASSIFIED WORKS! FORT LAUDERDALE „ The younger brother of the Florida school shooting suspect launched an anti-bullying campaign Thursday, saying he witnessed mistreatment of Nikolas Cruz that may have been a key factor in the Feb. 14 massacre at Marjory Stoneman Douglas High School. Zachary Cruz, 18, said the initiative will set up anti-bullying student chapters at schools across the country, create a 24-hour national telephone hotline for bullying victims to call for help and provide sustained attention to the problem. Nexus Services, the Virginia company that provided Zachary Cruz with a job and living quarters after his own scrape with the law, is sponsoring the effort. The WIN initiative „ We Isolate No OneŽ „ was unveiled at a news conference at the National Press Club in Washington. I cannot sit by and watch another tragedy happen,Ž Cruz told reporters. At the end of the day, bullying and isolation is a national crisis. Kids are dying. The kids know. Since we know, its our responsibility to make changes.Ž Zachary Cruz has said that he bullied his brother and others did so as well. Nikolas Cruz, 19, is charged with 17 counts of murder and 17 counts of attempted murder in the Stoneman Douglas shooting. His lawyers say he would plead guilty if guaranteed a life prison sentence, but prosecutors have not agreed to waive the death penalty. In cellphone videos prosecutors say were recorded by Nikolas Cruz before the shooting, he makes reference to being bullied and ostracized during much of his life. I live a lone life. I live in seclusion and solitude. I hate everyone and everything. But the power of my (AR-15 ri”e) you will all know who I am. I had enough of being told what to do and when to do,Ž he says. I had enough of being told that Im an idiot and a dumbass.Ž Zachary Cruz said he had no apologies to make for his brothers actions. But he said Nikolas is not alone. Our schools all over the country have ticking time bombs,Ž he said. The initiative is a marked shift in the life of Zachary Cruz, who in March was arrested for trespassing on a skateboard at the Parkland, Florida, high school and was placed on six months probation after pleading no contest. Prosecutors said at the time that Zachary Cruz had red ”agsŽ similar to his brothers in terms of behavioral problems that might lead him down a criminal path or worse. After Zachary Cruzs probation was revoked when he drove his deceased mothers car without a license, Nexus Services stepped in with the job offer and housing, along with counseling and other services, at their property in Staunton, Virginia. Nexus Services specializes in helping people adjust after prison or treatment for mental problems or addiction, as well as free legal services and assistance in immigration matters, including paying bail if immigrants agree to use the companys electronic ankle monitors. Its not entirely clear why Nexus decided to back this particular anti-bullying initiative, although a company press release says its intent is to create much-needed awareness for an issue that is all-too-often spoken about in embarrassed and hushed tones.Ž Nexus CEO Mike Donovan said his company would provide up to $1.2 million in initial funding and that the “rst school anti-bullying chapters were likely to start in Florida, Virginia and Maryland.School shooting suspects brother starts anti-bully campaignBy CURT ANDERSONAP LEGAL AFFAIRS WRITER MORE HEADLINE NEWS FROM AROUND THE STATEMan charged after asking deputies to test meths qualityPALATKA (AP) „ Authorities say a Florida man was arrested after complaining to deputies that he might have been sold the wrong drug. The Putnam County Sheriffs Of“ce posted on Facebook that 49-yearold Douglas Peter Kelly was charged Tuesday with possession of methamphetamine. Deputies say Kelly called the sheriffs of“ce earlier Tuesday and explained that he had bought some meth about a week earlier. He said he had a bad reaction after smoking the drug and asked if deputies could test the narcotics quality. At a detectives invitation, Kelly drove to the sheriffs of“ce and handed over a clear, crystal-like substance wrapped in aluminum foil. Authorities say it “eld-tested positive for methamphetamine, and Kelly was arrested. Kelly was being held on $5,000 bail. Police: Men attempt to impale police officer with tow truckMIAMI (AP) „ Two men who Florida police say tried to impale an of“cer with a tow truck are charged with attempted murder. The Miami Herald reported Wednesday that 26-year-old Yariel Valdespino Rodriguez and 32-year-old Sergio Aguirre have been arrested in connection to the crime. Miami-Dade police say the men used the tow truck to steal a pickup truck and then led police on a chase. A police report says they then reversed the tow truck into a police cruiser in an attempt to impale the of“cer.Ž The of“cer wasnt injured. Police say it started when an of“cer tried to pull over the tow truck for improperly hauling the pickup truck. The report says an of“cer approached and the men dropped the pickup and ”ed.Lawsuit: Firm ignored warnings about Pulse shooterWEST PALM BEACH (AP) „ A Florida-based security company is being sued for allegedly ignoring warning signs that the man who killed 49 people at the Pulse nightclub was un“t to be a security guard. The Palm Beach Post reports the lawsuit was “led Monday in Palm Beach County Circuit Court against Jupiter-based G4S Secure Solutions. The lawsuit says G4S ignored complaints about Omar Mateens behavior while providing him with “rearms training. It was “led on behalf of the mother of 32-year-old Deonka Deidra Drayton of Orlando, who died during the June 2016 rampage. Mateen was killed by Orlando police. G4S said it doesnt comment on pending litigation. The lawsuit also claims the nightclub failed to provide adequate security or suf“cient exits. The families of several victims have “led similar suits against Pulse and Orlando police.Death row inmate wins hearing due to juror commentsTALLAHASSEE (AP) „ A Florida man sentenced to death for hog-tying and bludgeoning a man is getting a chance to challenge his conviction because a juror said gay people are morally depraved.Ž The Florida Supreme Court on Thursday ordered two new hearings for 55-year-old Eric Kurt Patrick. Patrick was convicted in 2009 of beating Steven Schumacher to death. He told authorities that Schumacher attempted to have sex with him. The court ruled that Patrick deserved a new hearing on his death sentence because a jury did not unanimously recommend the death penalty. But justices also said a lower court should hold a new evidentiary hearing because Patricks attorney did not challenge a juror who said that if a person was gay, then they might be morally depravedŽ enough to lie, steal and kill.Man accused of killing father-in-law, pregnant wifeFORT LAUDERDALE (AP) „ A Florida man accused of dumping his pregnant wifes body in a trash bin also has been charged with killing his father-in-law. The Sun Sentinel report s that Hollywood police say 22-year-old Cassandritz Blanc was charged Wednesday in the death of 68-year-old Roosevelt Bernard of Hollywood. An arrest report says Blanc shot Bernard and set the corpse on “re in a “eld near his father-in-laws home to try to conceal the killing last weekend. According to court documents, Blanc killed Martine Bernard on June 4 and kept her body in his Fort Lauderdale apartment for eight days before moving it to a trash bin in an alley. Blanc faces two counts of premeditated murder and two counts of abusing a corpse in the two slayings. He was held without bond after his arrest Tuesday in the Fort Lauderdale case.Police: Man killed, officer wounded in gunfire exchangeEUSTIS (AP) „ Authorities say an armed man was killed and a police of“cer was wounded while exchanging gun“re outside a Florida business. The Orlando Sentinel reports that the shooting happened Wednesday afternoon at an AutoZone store in Eustis. Police say an of“cer responded to the business following a report of a suicidal person with a gun. Police spokesman Jim Franquiz says Dillan Ezell came out of the store and crossed himself. The spokesman says the man ignored the of“cers instructions to drop his weapon, and gun“re was exchanged. Ezell was rushed to a nearby hospital, where he was pronounced dead. Police say a ricocheting bullet hit the of“cers leg, but he was in good condition.

PAGE 13

OUR TOWN: FAITH & FAMILY INSIDE: CLASSIFIEDS FRIDAY, JUNE 15, 2018 Have you ever thought of the times that God in His Word praises His children and gives them encouragement? Sometimes we wonder if those who He has lavished praise upon actually deserve it. I think of John the Baptist whom Jesus calls the greatest born of women. What a marvelous statement. Yet remember when John was in prison he sent word to Jesus just to ask Him if He was the One. This mighty prophet had a momentary period of doubt. I think of what the Word of God says of Moses being the meekest man in the earth. I can think of a few times when he didnt seem so meek. I am also reminded of Lot whom 2 Peter describes as having a righteous soul. In the book of Judges, Gideon was called a mighty man of valor long before he did much to prove that statement. What are we to make of these instances of lavish praise? The “rst thing that I can see that we can learn is that our great God loves His children so much. He is always there eager to see us serve effectively and live honorably. Another lesson I think comes out of these praises is that failure does not have to de“ne us. Every one of Gods children have failed in some way or another. Yet God is so loving and encouraging and stands ready to enable our second chances. We see also from scripture that God sees our potential not our perversion. Jesus called Peter the Rock long before he began to live rock-like. God knows what we can become when we put all of our trust in Him. Finally, we need to learn that our true worth as an individual comes from our righteous standing in Jesus Christ. Lot was less than righteous in many ways but He believed and God counted it to him for righteousness, just like Abraham and anyone else who places their faith in Jesus Christ. God calls us His children, His sons, His bride, and His beloved. We are said to be more than conquerors, a chosen generation, a royal priesthood, a holy nation, and His own special people. Because of the power of grace, we who are so undeserving receive lavish praise from our Lord. The Rev. Jim Stultz is pastor of Peace River Baptist Church in Punta Gorda. Email him at jimstultz@yahoo.com SERMON OF THE WEEK:Grace allows for lavish praise A spiritual walk in the parkUnity Church of Venice is an interdenominational Christian church just north of River Road that focuses on being open to people of all backgrounds and walks of life. Love God, yourself and your neighbor. Do not judge. Everyone is loved, welcome and accepted by God,Ž according to the churchs website, www. veniceunity.org. The site also describes the church as a place of prayer and healing based on the teachings of Jesus. Were af“liated with the Unity Worldwide Ministries and follow what we call positive, progressive Christianity,Ž the Rev. Robin Reiter said. The church has been part of the Venice/North Port community since 1968 and is getting ready to celebrate its 50th anniversary later this year. In 1972 „ when there wasnt even a road out here „ our founder bought this five-acre property. No church had moved this far away from the center of the city. It was a bold move,Ž said Reiter. On Sept. 1, were gonna have a big gala at the Pelican Point Country Club with a beautiful dinner and live and silent auctions to celebrate. Were hoping to raise funds to help pay off our mortgage and hold a mortgage burning by the end of the year.Ž Many in the congregation expect the church to continue growing as the surrounding neighborhood develops, some even estimate the nearby River Road exit will eventually rival Sarasotas University Parkway, attracting more and more people to the church. For the time being, By KAYLA GLEASONSTAFF WRITERUnity Church of Venice aligns nature, prayer and positivity UNITY CHURCH OF VENICEADDRESS: 125 N. Jackson Road, Venice, FL 34292 PHONE: 941-484-5342 WEBSITE: www.veniceunity. org FACEBOOK: Unity of Venice SUNDAY SERVICE: 10:30 a.m. MINISTER: Rev. Robin Reiter PHOTO PROVIDED BY JACQUELINE WANDSUnity Church of Venice holds its Sunday service every week at 10:30 a.m. and opens its doors to anyone interested. PHOTO PROVIDED BY REV. REITERThe Rev. Robin Reiter addresses a full room during a Sunday morning service. NAME: Donna Lo”in CHURCH: Unity Church of Peace North Port LOCATION: 1250 Rutledge Street, North Port SERVICE TIMES: Sunday services are 9 a.m. and 11 a.m. and There is a meditation group that meets on Wednesdays from 6 p.m. until 7 p.m.Q How did you get your start as a minister?A I found the Unity church in the early 90s and started taking spiritual education classes and realized that the teachings were helping to transform my life. I then wanted to learn more so did some more studying and reached the highest level of services as a licensed Unity teacher. In 2008 I was invited to join the staff of the church and the minister there asked me if I would be interested in attending ministerial school. I was and they covered the cost of my training. I became ordained in 2014. I am now in my third year at my current church.ŽQ What makes your church or congregation unique?A Our mission is to grow spiritually and inspire love and peace and to live what we believe. We live our mission and people feel that when they come here. We are based on Jesus teachings but we interpret the bible metaphysically. We are culturally Christian but spiritually unlimited. We believe that there are many paths to God. We are a very accepting and loving community. We live by Unitys Five Principles: € There is only one presence and one power in the universe and in my life. God the Good, Omnipotence. € I am spiritual being created in Gods image and home to the spirit of God...the indwelling Christ.Meet the Preacher: Donna Loflin of Unity Church of PeaceBy DEBRA GOUVELLISSTAFF WRITER SUN PHOTO BY DEBRA GOUVELLISDonna Loin is the Senior Minister of Unity Church of Peace in North Port. Our congregation is a mixture of towns including Port Charlotte, Punta Gorda and North Port to name a few. We focus on the spirit that unites us,Ž said Loin. The church is located at 1250 Rutledge Street o of Veterans Boulevard. For more information, visit their website at www.unitychurchofpeace.com.UNITY | 3 PHOTO PROVIDED BY JACQUELINE WANDS Unity Church is home to a well-kept labyrinth and garden „ perfect for prayer, meditation or simply a walk. PEACE | 3

PAGE 14

Page 14 E/N/C www.yoursun.com The Sun / Friday, June 15, 2018 OUR TOWN FAITH & FAMILY 2Resale shop specialsSt. Vincent de Pauls Resale Shop sales this week are 40 percent off mens cave, all golf clubs $1, mens slacks $1, jackets $1, ladies tops and bottoms $1, (except yellow/ red ticket items/ boutique) all shoes and purses 50 percent off, all glassware 50 percent off. Special for the week, Red Dot Special: six items for $1. St. Vincent de Pauls Resale Shop / St. Max is at 17753 Toledo Blade Blvd. and State Road 776, across from Racetrack gas station in Port Charlotte. Summer hours are Tuesday to Saturday 11 a.m. to 4 p.m. All pro“ts go to buy food for the St. Vincent de Paul Food Pantry.Saxophonist in concertRotonda West Community Church, 501 Rotonda Blvd. W., Englewood, will host soprano saxophonist, Eirren Abu, at 10:30 a.m. on Sunday, June 24. Eirren has been a professional musician for many years. He grew up in Nashville and has performed with Gloria Esteban and Dolly Parton. The public is invited to attend. For more information, call 941-697-2100.Bion concert Land of the Pilgrims PrideŽ is the “fth-annual Fourth of July concert for Bion Cantorum, Charlotte Countys vocal ensemble, to be held at 3 p.m. at First Presbyterian Church, 2230 Hariet St., Port Charlotte. Special guest performer will be trumpeter Philip Eyrich, band director at Lemon Bay High School, who will join Roy Engler to perform Mr. Englers An American DevotionŽ with accompanist John Renfroe. Also featured for this holiday concert will be Yankee DoodleŽ and Dixie,Ž together with Thomas Jeffersons words in a movement from Randall Thompsons The Testament of Freedom. Other composers to listen for include Aaron Copland, Irving Berlin and Stephen Paulus. The Mansions of the LordŽ is a new work used as the theme for the “lm, We Were Soldiers. Joining Bion Cantorum again this year are the local Veterans Chorus and Color Guard. Concert tickets for the July 4 event are available from Bion members or through our website, www.bioncantorum.com. Single concert tickets are $15; group rates are also available. For more information, call 941-206-2071. A cookout follows the concert in MacDonald Hall. Cookout tickets are $6 for adults, but veterans and children under age 12 eat free. Call 941-6256045 to reserve your meal.Mall in the Hall scheduledSan Antonio Catholic Church Ministry Center, 24445 Rampart Blvd., Port Charlotte will host its annual Mall in the HallŽ on Saturday, July 7 from 9 a.m. to 5 p.m. and Sunday from 8 a.m. to 1 p.m. This event is an experiencedŽ clothing giveaway for the entire family and its absolutely free! Its San Antonios gift to the community. There is also available the Boutique for BucksŽ room that will feature special occasion clothing: dresses, of“ce wear, mens suits, sport jackets all at mall-in-the hallŽ prices. Any questions, contact Maureen at 743-3765 or samandm@aol.com.Summer church scheduleThrough Labor Day, Sept. 2, St. Davids Episcopal Church, 401 S. Broadway, Englewood, will have one church service at 9 a.m. For more information, call 239-250-2840.Summer services scheduleBurnt Store Presbyterian Church, 11330 Burnt Store Road, Punta Gorda, will start its summer schedule through Sept. 2 with two services; traditional service at 9 a.m. and contemporary service (come as you are) at 10:30 a.m. Coffee and pastries will be available between services. Nursery will be available for each service.At Ease, VeteransDuring World War II, and the wars in Korea, Vietnam, Afghanistan and Iraq, the percentage of American soldiers who shot their weapons with the intent to kill steadily rose from just 15 percent to almost 100 percent. The Department of Housing & Urban Development estimates that in January 2017, over 40,000 veterans are more likely to be homeless each night. These brave men and women need a listening ear, and they need to know that Gods grace is still with them. The members of Gulf Cove United Methodist Church are providing some of the support and discussion that our veterans deserve. On the “rst Tuesday of each month at 4 p.m., they will be at the American Legion Post 113, at 3436 Indiana Road, Rotonda West. Veterans are invited and encouraged to meet with them there. For more information, call 941-697-1747 or email GulfCoveUMC@gmail. com.Courage Over Cancer support groupGulf Cove United Methodist Churchs cancer-care program, Courage Over Cancer, offers support and ministry to men, women and families affected by cancer. If you or someone you know could bene“t from a friend to support them through this journey, contact the church at 941-697-1747 or GulfCoveUMC@ centurylink.net. Gulf Cove UMC is at 1100 McCall Road, in Port Charlotte. Visit GulfCoveChurch. com.Caregivers support group meeetingPort Charlotte United Methodist Church, 21075 Quesada Ave., Port Charlotte, hosts a caregiver support group from 1 p.m. to 2:30 p.m. every Wednesday. The cost is free and is open to any caregiver dealing with a care-receiver with any debilitating disease. For more information, contact Mike Boccia at 941-815-6077.Closet of HopeGulf Cove United Methodist Church, 1100 McCall Road (State Road 776), Port Charlotte, offers free clothing, 9:30 a.m. to noon, the “rst and third Saturdays of every month. Recipients must show a photo ID card (such as a drivers license) upon entering the closet. The ID card should re”ect residency in Charlotte County, or in Englewood, North Port or Venice in South Sarasota County. For more information, call 941-697-1747. Sherri Dennis handles religion news for the Charlotte Sun. You can contact her by phone: 941-206-1010; fax (to her attention): 941-629-2085; email: sdennis@sunherald.com; or write (to her attention): c/o the Charlotte Sun, 23170 Harborview Road, Charlotte Harbor, FL 33980. TYPE or PRINT submissions, each of which MUST include the churchs NAME, ADDRESS, PHONE and the name of a contact person. Dont forget the TIME, DATE and LOCATION of the event. Email is the preferred method for communicating this information. Email photos, in .jpg format, as “le attachments. Submissions will be edited for length. Information must be received NO LATER than NOON TUESDAY for inclusion in the upcoming Fridays column; announcements will run on a spaceavailable basis. If you would like to purchase an ad to guarantee a spot in the paper for your event, call 941-206-1000 and ask for Display Advertising. RELIGION BRIEFS VACATION BIBLE SCHOOLS€ Friendship United Methodist Church, 12275 Paramount Drive, Punta Gorda: Rolling River Rampage,Ž 5 p.m., June 18-22. Free. Dinner will be served. Open to all ages. Come and experience a trip down the rolling river. For more information or to register, call 941-637-1717. € St. Francis of Assisi Parish Center, 5265 Placida Road, Grove City; Splash CanyonŽ 9 a.m. to noon, June 18-22. For children preparing to enter first through sixth grade (in 2018-2019). Kids learn God keeps his promises in lifes wild ride. A $5 donation per child is requested. To register, contact Jim Brantner, 941-697-4899, ext. 7012. € Trinity Baptist Church, 11234 Royal Drive, Punta Gorda: Game OnŽ 6 p.m.-8:45 p.m., June 24-29. Free; For children ages 4 through sixth grade. Grab your megaphones, lace up your cleats, and tune up your horn. Its time to gear up for the big game! Kids will begin each day at the Pep Rally. From the Pep Rally, kids will be equipped to dig deep into Gods Word. They will learn the God has given them everything they need through His divine power. Register online at www.kideventpro.lifeway.com/mychurch/?id=48007. For more information, call 863-990-1213. To add a listing, email sdennis@sun-herald.com. Need that hard-to-find item? Find it in the Classifieds. To Place Your Ad In Our Worship Directory Please Call (941) 429-3110 ASSEMBLIES OF GOD COMMUNITY LIFEtogether we can make a di erence Community Life Center Church is a group of people in Port Charlotte passionate about our journey in God.JOIN US! 19048 Edgewater Drive Port Charlotte, FL 33948Questions? (941) 629-0999Find us on Facebook, Instagram, or www.clclive.orgSundays at 10:45 a.m. Wednesdays at 7 p.m.**Children and Youth Services Available (Theres something for everyone!) ANGLICAN CATHOLICTrinity Anglican Church1928 Book of Common PrayerWorshiping at MacDonald HallSunday, 10am2230 Hariet St., Port CharlotteFor Info Contact Don Kieffer941-235-8052 www.TrinityACC.org BAPTISTEastside Baptist ChurchPastor Mike Mowry6220 Golf Course Blvd., Punta Gorda639-1648Sunday Worship 11am & 6pm Sunday School 9:45am AWANAŽ Wednesday 6:00-7:45pmWed. Discipleship & Prayer Service 6:45 pmNursery & Childrens program providedeastsidebaptist.com BAPTISTFirst Baptist Church Port Charlotte20035 Quesada Ave. Jim McCarty, PastorSUNDAY SCHOOL 9:30 AM & 11:00 AM WORSHIP 8:00 AM, 9:30 AM, 11:00 AM 12:30 Hispanic ServiceCall for information on weekly activities and special events.24-HOUR INFO LINE 629-0444 BAPTIST INDEPENDENT You are Invited to Berean Baptist Churchwww.BereanBaptistPortCharlotte.org17377 Godwin Avenue(Located off Collingswood Blvd)Port Charlotte € 941-629-7053Bible Study 9:30 amSun. Worship Service 10:30am & 6:00 pm Sunday School 9:30 amWed. Evening Service 6:30 pm BAPTIST BIBLE VICTORY BAPTIST CHURCH1538 Nash Terrace Pt. Charlotte, FL 33953 (Located off Biscayne Dr.)(941) 220-8317 SalvationVictory.comSunday 10am Wednesday 7pmExpository Bible Preaching & Teaching BAPTIST Peace River Baptist Church478 Berry Street, Punta Gorda www.peaceriverbaptist” .org Jim Stultz, Pastor 637-6768Sunday School 9:45am Sunday Worship 11:00am, 6:00pmTuesday Youth Group 6:00pm 8:00pmWednesday Prayer, Bible Study 6:30pm BAPTISTFIRST BAPTIST CHURCH OF PUNTA GORDA459 Gill St., Punta Gorda639-3857www.fbcpuntagorda.orgRev. Bill Frank, Pastor Sunday School 9:30 a.m. Worship Services … 11:00 a.m. Team Kid Wednesday6:00 p.m. Prayer/Bible Study 6:15 p.m. Nursery Provided CATHOLICWelcome to ST. CHARLES BORROMEO CATHOLIC CHURCH2500 Easy Street, Port Charlotte941-625-4754Mass Times: Weekdays~ 7:00am & 8:30am Sat. Vigil: 4:00 pm "Signed For The Deaf" Sun: 7:00am, 9:00am, 11:00am, 1:00pm (French Creole) & 5:30pm (Youth Mass)www.stcharlespc.org CATHOLICSAN ANTONIO CATHOLIC CHURCH24445 Rampart Blvd. Port Charlotte, FL 33980 (941) 624-3799sanantoniorcc.orgWeekdays 8AM Saturdays 8:30AM Saturday 9AM-10AM Confessions Saturday Vigil 3:30 Civil Holiday 9AM Sunday 7AM, 9AM & 11AM Holy Days 6:30PM CHRISTIANMURDOCK CHRISTIAN CHURCH 17500 Elmwood Ave., Murdock255-1858Minister Mark Tyree Sunday Worship 10:30am Sunday School 9:30amEmail: info@murdockcc.comWebsite: www.murdockcc.com EPISCOPALSt. James Episcopal Church1365 Viscaya Dr., Port Charlotte627-4000The Rev. Cesar OliveroSunday Worship 8am & 10:30 amHoly EucharistPraise and Worship/Adult Bible Studywww.stjamespcfl.org EPISCOPALTHE CHURCH OF THE GOOD SHEPHERD401 W. Henry St., Punta Gorda639-2757The Rev. Roy W. Tuff, Pastor "All Are Welcome"Sundays 8 & 10 am Holy Eucharist Nursery Available at 10am Svc. Email: church@goodshepherdpg.comwww.goodshepherdpg.com CHURCH OF CHRIST ENGLEWOOD EAST CHURCH OF CHRIST9600 Gulfstream Blvd Englewood, FL 34224-9256(941) 475-4973Adult Sunday School 10:00 am Worship Service 11:00 am Sunday School Ages 6-14 11:00 am Junior Church all ages 11 am Wednesday Eve Fellowship 6:00 pm Jim Chandler, Pastor www.engchurch.com EPISCOPAL ST. NATHANIELSEPISCOPAL CHURCH4200 Biscayne Dr, North Port426-2520Priest-In-Charge Rev. Andrea R. Hayden Sundays Holy Eucharist 8:00 am Rite I 10:00 am Rite II ALL ARE WELCOME www.stnathaniel.org INTER DENOMINATION DEEP CREEK COMMUNITY CHURCH1500 Cooper St., Punta Gorda 941-235-REALSaturday Night 5:00 Sunday Services 9:00am & 10:45amwww.dc3.TVReal Love, Real People LUTHERAN CHRIST THE KING LUTHERAN CHURCH WELS 941-766-935723456 Olean Blvd., Port Charlotte, FL 33980Corner of Kings Hwy. & OleanBible Discovery Hour 9:30am Sunday Worship 10:30am Alan Gumm, Pastor Website: myctk.com LUTHERANLIVING WATERS LUTHERAN CHURCH & PRESCHOOL, ELCA12475 Chancellor Blvd.(North Port Blvd. & Chancellor)North Port € 941-625-8090Sunday Worship 10amwww.LivingWatersLutheran.com LUTHERAN HOLY TRINITY LUTHERAN, ELCA2565 Tamiami Trail, Pt. Charlotte625-5262Traditional Service 7:45, 10:30 AM Celebration Service 9:00 AMRev. Ken & Andrea Barrios Co-PastorsFood Pantry Open Mon. & Wed. 9am-12pmEmail: of“ ce@htlchurch.org www.htlchurch.org LUTHERANFAITH LCMSPunta Gorda"Welcome Home!" Contemporary Sat. 5:00Traditional Sun. 9:30 Bible Study 9:10941-639-63094005 Palm Drive1/4 mile west of US41 on Rio Villa adno=719922

PAGE 15

The Sun /Friday, June 15, 2018 www.yoursun.com E/N/C Page 15 OUR TOWN FAITH & FAMILY 3 Reiter focuses on giving attendees upbeat, welcoming spiritual messages through relatively contemporary services. One recent service, in fact, pulled its music entirely from the work of Walt Disney. My goal has always been to make sure people feel much better when they leave than when they walk through the door,Ž Reiter said. Were a very affectionate church. When you come in the door „ if youre open to it „ youll get a hug and a warm welcome. We close every one of our services by holding hands and singing Let There Be Peace on Earth.Ž Outside of services, Unity offers a variety of ways for the congregation and community to stay engaged. A major feature being the labyrinth and sprawling garden on the campus. Someone mentioned that it would be nice to have a garden for the children and thats how this all started,Ž said Keeper of the Labyrinth,Ž Mary Badeau. They always wanted a labyrinth but it started getting overrun with weeds so one of my girlfriends and I volunteered to take it over and fix it up.Ž Under the shade of large oak trees, the labyrinth winds until ending at a large butterfly statue right in the middle. The entire walkway is lined with fragrant rosemary plants, succulents and a variety of donated sculptures and crystals. People will come out and have picnics here, theyll just take a walk or bring their dogs. Anyone is welcome to enjoy the space, a lot of people dont even go to the church, they just find it peaceful out here,Ž Badeau said. The grounds also feature a fire pit, walkway and outdoor worship area to give anyone a slice of serenity. The labyrinth is not the only way Unity gives back. The church is also very active in nonprofit projects like Family Promise of South Sarasota County, which provides temporary shelter, meals and services to homeless families. The families have a lot of responsibilities, they have to get drug tested, they have to work. Its a very big commitment. If you can make it, the ultimate goal is homeownership,Ž said the programs Volunteer Supervisor, Jacqueline Wands. Families in the program move between 13 local churches over the course of a year. It gives them the ability to not pay rent, not pay for food and move along, hopefully to success,Ž Wands said. Both Family Promise and the labyrinth maintain the churchs goal of uplifting the surrounding community, offering hope and peace. Wherever you are in your path, youre welcome here,Ž Reiter said. For more information, visit www.veniceunity.org. Email: kgleason@sun-herald.com SUN PHOTO BY KAYLA GLEASONThe Rev. Robin Reiter has been Senior Minister of Unity since 2015 and is eager to continue growing with the church and the surrounding area.PHOTO PROVIDED BY JACQUELINE WANDSUnity Church makes use of Floridas temperate climate with a sprawling outdoor garden, carefully tended to by Mary Badeau. SUN PHOTO BY KAYLA GLEASONMary Badeau, Keeper of the Labyrinth, and Jacqueline Wands, Volunteer Supervisor of Family Promise, enjoy a shady morning in the churchs vast garden. UNITYFROM PAGE 1 € I create my life experience through my thinking and feeling. € I know that there is power in af“rmative prayer and meditation, and that it increases my awareness of God. € I practice and live these principles daily.Q What is the most challenging thing about what you do?A As a minister helping people, grief is probably one of the most dif“cult journeys. Also to “nd time as a minister for my own self care. We can do church because we have volunteers who make it work.Ž Nominate your minister for Meet the Preacher! Email suggestions to dgouvellis@gmail.com.PEACEFROM PAGE 1 SUN PHOTO BY DEBRA GOUVELLISSenior Minister Donna Loin says there are plans for expanding the church and grounds at Unity Church of Peace North Port. Unity Church of Peace North Port has a beautiful outdoor fountain on the church grounds for various activities. To Place Your Ad In Our Worship Directory Please Call (941) 429-3110 METHODISTCHRIST COMMUNITY UNITED METHODIST CHURCH IN HARBOUR HEIGHTS27000 Sunnybrook Road629-1593Pastor Duane Waters Sunday Worship at 10 am Communion “ rst Sunday of the Month Covered Dish Dinner First Sunday of the Month at 11:30 amMembership Sunday last Sunday of the MonthHall available for Rent METHODIST EDGEWATER UNITED METHODIST CHURCH19190 Cochran Blvd.(At the corner of US 41 & Cochran Blvd.)www.edgewaterchurch.com625-3039Pastor Dan Prine Services:Saturday Night Contemporary Worship Service 6:00pm8:00am Traditional 9:30 & 11:00am Contemporary11:00am Sunday Bible Study Class Sunday School: 9:30 € Nursery Provided PRESBYTERIAN FIRST PRESBYTERIAN CHURCH OF PORT CHARLOTTESUNDAY HOURS 10:00am Worship Coffee Fellowship 9:00am 9:00am Sunday School Pastor Terri Jo Crego2230 Hariet St.-Between Midway & Gibralter625-5045www.fpcpc.com PRESBYTERIANFIRST PRESBYTERIAN CHURCH OF NORTH PORTLearning to Live from Gods WordSunday 11:15am & 5:00pm Traditional Worship ServiceRev. Arnold Brevick, Pastor(941) 421-8163 5600 S. Biscayne Drive www.fpcnorthport” .net Presbyterian Church In America PRESBYTERIAN FIRST PRESBYTERIAN CHURCH OF PUNTA GORDA25250 Airport Rd., Punta Gorda639-1959Rev. Stephen MockSunday WorshipBlended Summer Service May 20th Oct 14th at 10:00A.M.Watch Services Live via Website ECO A Covenant Order Of Evangelical Presbyterians www.fpcpunta.org UNITED CHURCH OF CHRIST PILGRIM UNITED CHURCH OF CHRIST24515 Rampart Blvd. Pt. Charlotte629-2633Rev. Matthew L. Neumann, Sr. PastorSunday Traditional Service 8:00am Contemporary Service 10:00am Nursery & Childrens Church Provided during all services. THE SALVATION ARMY CHRISTIAN CHURCH AND CHARITY 2120 Loveland Blvd.Port Charlotte, Florida 33980941-629-3170Pastor: Major Ed & Major Carla Binnix9:45am Sunday School/all ages 10:50am Sunday Worship5:30pm TuesdaysYouth Ministries6:00pm WednesdaysBible Studywww.salvationarmyportcharlotte.org LUTHERANLUTHERAN CHURCH OF THE CROSS LCMS2300 Luther Road, Port Charlotte627-6060Sunday Worship 10:15amChristian Education Hour Sunday 9:00 a.m.Rev. R. Brian Stolarczyk, Pastor Nursery ProvidedEmail: Secretary@lccross.org www.lccross.orgLCMS METHODISTPORT CHARLOTTE UNITED METHODIST21075 Quesada Ave.941-625-4356David de Silva, PastorWorship Services8:00 a.m. Traditional Service 8:00 a.m. Radio Broadcast on WVIJ FM91.7 9:30 a.m. Contemporary Service 11:00 a.m. Traditional Service Sunday School 9:30 and 11:00 a.m. www.pcumc.info METHODISTTRINITY UNITED METHODIST CHURCH4285 Wesley Lane North PortDirections: www. trinityumcnorthport.org941-426-1734 Pastor Danny ChronisterAdult & Childrens Worship 9:00AM Adult Sunday School 10:30 AM Coffee with Christ Relaxed Service 11:30 AMThe Spirit is Alive At Trinity!Ž NONDENOMINATIONNew HopeChristian FellowshipAt Liberty Elementary370 Atwater StreetCoffee 9:00 € Worship 9:30Dr. David Bloodwww.onlinenewhope.com866-717-3946 NONDENOMINATION Blessed Assurance Bible ChapelWorship Service with Meaningful Bible MessageSunday Mornings 10:00amA different speaker each week. 866 Tamiami Trail Port Charlotte, FL 33953 www.swfbi.org 941-625-3255A ministry of the SouthWest Florida Bible Institute, Inc.Refreshments after every service PRESBYTERIAN BURNT STORE PRESBYTERIAN CHURCH11330 Burnt Store Rd., Punta Gorda (2 miles south of US 41)941.639.0001 www.bspconline.orgTraditional Service 9:00 am Contemporary Service 10:30 amNursery available at all services. UNITED CHURCH OF CHRIST CONGREGATIONAL UNITED CHURCH OF CHRISTOpen and Af“ rming Rev. Michael Ford 1201 Aqui Esta Drive, Punta Gordawww.puntagorda-ucc.com637-8443Worship at 10:00am LUTHERAN1379 McCall Rd. (Gulf Cove) Port Charlotte, FL 33981 941-828-1910Rev. Earl Schmidt10 AM Service and Sunday School Fellowship 9-10 am Trinity Lutheran Church SWFL (LCMS) METHODIST507 W. Marion Ave. Punta Gorda, FL 33950 639-3842Rev. Michael LoomisSunday Worship 8:00 & 11:00 a.m. Contemporary Service 9:15 a.m. Adult, Teen & Childrens Sunday SchoolNursery Provided www.whatis1st.com PRESBYTERIAN Living & Learning Gods WordSun. Traditional Uplifting Worship 10:30 a.m.10548 Kings Hwy., 4 mi. N.E. of 1-75941-743-7971gracelakesuzy.comPresbyterian Church in America UNITARIAN UNIVERSALISTA SPIRITUAL HOME WHERE RELIGION AND REASON MEETUNITARIAN UNIVERSALIST FELLOWSHIPOF CHARLOTTE COUNTY Rev. Amy KindredRegular Sunday Worship 10:30 AMwww.uufcc.org www.facebook.com/uufcc1532 FORREST NELSON BOULEVARD PORT CHARLOTTE 941.627.4303 UNITY UNITY CHURCH OF PEACEUnity Leaves No One OutRev. Donna Lo” in1250 Rutledge St.Corner of Veterans & Torrington941-423-8171 Unitychurchofpeace.comSunday Service 9AM & 11AM adno=719923

PAGE 16

Page 16 E/N/C www.yoursun.com The Sun / Friday, June 15, 2018 OUR TOWN FAITH & FAMILY 4 Look for a third crossword in The News Wire section. TODAY 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 Eagles, Eagles 23111 Harborview Rd PC 941-629-1645 lunch 11-2 pm dinner 5-8 music by Simply 60s Parrot Outreach, Parrot Outreach then FREE lunch for ages 18 & under. 10:30-12pm @ PC Library 2280 Aaron St. 941.764.5562 Bingo, Cultural Center 2280 Aaron St. 10:45am-3:30pm. Game packs start at $13. Over 25 games w/ payouts up to $250. 625-4175. Punta Gorda Elks, 11-2 Lunch; 3pm Tiki; 5-8 Dinner; 6:30-9:30 Music by Three of a Kind @ 25538 ShorePG637-2606;members & guests Mahjong, Cultural Center 2280 Aaron St. 12:30pm-3:30pm, Only .50 cents an hour, Cultural Center MembersPLUS free. 941-625-4175. Deep Creek Elks, Lodge Opens @ 4pm, Dinner 5-8249-8067, Reservation, Prime Rib, Fish And More, Music With Quiet Fire 6:30-9:30 Friday Night Dance, Friday Night Dance With Erich. Full Cash Bar, $10 fee, All welcomed 941-625-4175. SATURDAY Outdoor Market, American Legion Post 103 Fri, Sat, Sun 8-1 Variety of Vendors year around, 2101 Taylor Rd, 626-2569 Interested Vendors Punta Gorda Elks, 8am KidsFishingTourn;11-2 Lun;3pmTiki;5-8 Din;6pmQnHrts;6:30-9:30 Mus/ Tim&Roseanne@25538ShorePG6372606;mbrs&gsts Closet of Hope, Free clothing, ID r equired. 1st & 3rd Saturdays 9:30a-12p. Gulf Cove UMC, 1100 McCall, PC. 697-1747 Free Art Show, Free Art Show this Sat. (16th) 10 till 4, Free Parking, under roof, Restrooms,! Port Charlotte Fairgrounds. Deep Creek Elks, Dinner 5-8, Prime Rib, Fish And More, Music With Heart & Soul 6:30-9:30, Reservation Required Eagles, Eagles 23111 Harborview Rd PC 941-629-1645 dinner 5-8 open mic S&H 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. Bluegrass Festival, Picnic in Paradise Bluegrass Festival 12 Noon-4 pm at Fishermens Village. Music, family friendly activities. 639-8721 Deep Creek Elks, Lodge Opens @ 4, Dinner 5-8, Prime Rib, Fish And More, Reservations Required 249-8067, Music With Heart & Soul 6:30-9:30 50s sock hot dinner, italian heritage 50s dinner 6/16 118 sullivan st.pg. 6-9pm b.chicken mash pot. veg.sal.des.bev.byob.rsvp 9412353303 SUNDAY Chess Club, Cultural Center 2280 Aaron St. Only 50 cents an hour. Cultural Center MembersPLUS free. Everyone welcomed. Prime Rib Dinner, Cultural Center 2280 Aaron St. Enjoy our $11.95 Prime Rib Dinner in B eaches Caf. Full menu also available. Eagles, Eagles 23111 Harborview Rd PC 941-629-1645, breakfast 7:30-11 Funday with Linda NASCAR/Bargo 12-7 Punta Gorda Elks, 12pm Bar/Tiki open; 1-4 Fathers Day Picnic, Bar Menu Available;Music/Escape @ 25538 ShorePG637-2606;members & guests AL 110-show me money, Show me the Money … join us for an afternoon of fun. Starting at 1:00 pm TODAY Line Dancing, 9:30 to 11:30 American Legion Post 113 3436 Indiana Road Rotonda West. Phone Eve at 941 697 8733 Table Tennis (Open), Englewood Sports Complex, 941-8611980, 9:30-12:30p. Open to all skill levels. $2 to play! H2U Chair Yoga, Join our Health-2-You class: Chair Yoga, $4 with H2U benefits. 10:30-11:30am Suncoast Aud. 779 Medical Dr RSVP: 473-3919 Dessert Card Party, Call for a table of 4 or to sub. Have fun at Lemon Bay Womans Club. 51 N. Maple St. 11:30 3. $5.00 941-475-4829. Teen Coloring, 2:00 Teens ages 11-18 are invited to color. Materials are provided Elsie Quirk Lib 100 W Dearborn 861-5000 Friday Night Out, Special:Coconut Shrimp & reg menu 5-7:30pm Music Twice as Nice 7-10pm Rotonda Elks, members & guests SATURDAY Closet of Hope, Free clothing, ID required. 1st & 3rd Saturdays 9:30a-12p. Gulf Cove UMC, 1100 McCall, PC. 697-1747 Free Art Show, Free Art Show at the Port Charlotte Fairgrounds, this sat. (16th) 10 till 4 Free parking, Under roof, Modern restrooms. Corn Hole 12:30pm, Rotonda Elks playing at American Legion starting 12:30pm. Open to all, games start at 1pm. Bingo, VFW 10178 Auxiliary 550 N. McCall Rd. Englewood 1:00 3:30 PM Public Welcome 941-474-7516 Lego Club, Third Sat 1:30 pm Elsie Quirk Library 100 W Dearborn St. 861-5000. Kids ages 5 & up create with Library provided LEGOs Indivisible Meeting, Englewood Indivisible Mtg. School & county candidates speaking. 3PM Sat. 6/16 at Elsie Quirk Library. 941-312-2164 Spaghetti Supper, Masons Spaghetti & Meatball Supper. Saturday from 5 7 pm. $8 donation. 265 Pine St. 941-525-7212. PUBLIC INVITED Broasted Chicken, No broasted chicken on 6/17. Fathers Day Buffet 10am to noon. Tickets at door. Lodge closes at 6pm. Rotonda Elks SUNDAY Fathers Day Brkfst, Ital Amer Club, Fathers Day BuffetŽ Breakfast Feast, 9:30 AM 11:30 AM, Members $14 Guests $18, Call Johanna 941-468-5013 Fathers Day Buffet, Brunch 10am. French toast, scrambled eggs, sausage, bacon,potatoes&more Tickets at door $12 adults $6 kids. Rotonda Elks Sunday Blue Plate, Ham Steak VFW Aux.550 N McCall Rd. Englewood 4:00 6:00 PM Dine In Carry Out, $6:00 Public Welcome. 941 4747516 MONDAY Crafting, Help us to craft items; bring lunch, we supply dessert at Lemon Bay Womans Club, 51 N. Maple St. 9:30 12:30 681-2048. Table Tennis (Open), Englewood Sports Complex, 941-861-1980, 9:30-12:30p. Open to all skill levels. $2 to play! Partners in Play, Share meaningful play with your child ages 05 limit 12 families 10:15 or 11:45 Elsie Quirk Lib 100 W Dearborn 861-5000 Ukulele Band, UKULELE BAND Rotonda club house 2 to 3, :30 every monday, beginners welcome inforubrotonda@gmail.com Wings & Music, Wings, wet & dry, salads, burgers & more 5-7pm Music: 3 Of A Kinda 6-9pm Rotonda Elks members & guests Zumba Gold & Toning, Get fit while working out with Ricki to world music at Lemon Bay Womans Club, 51 N. Maple St, 6-7 pm, $7 each. 445-1310 TUESDAY Mens Breakfast, 8:00 am, IHOP, 4369 S. Tamiami Tr., Venice, FL, 941-474-7647, All men welcome. Cost is your own breakfast. TOPS 167 Suncoast, Learn how to Take Off Pounds Sensibly & keep them off. 8-9 am Suncoast Aud. $4/Mo. Info: 475-0449. Register: 473-3919 TODAY Basic Exercise, $3/class 9-10 am NP Senior Center 4940 Pan American Blvd 426-2204 Join Brenda for a good workout & feel better North Port VFW, Members & Guests, Fish Fry/Rib Dinner 5-7, Music by DJ Scotty 6-10, 4860 Tortt Cir, NP 426-6865 Life After Downton, Life AFTER Downton, conf.room, NP library, 10:30-12. discussion\view movie. Join us for a cuppa tea. Ques? 861-5000 Rock Painting, 11 am, Shannon Staub Library 4675 Career Ln. North Port, 941-861-1740 Rock painting with Rocking 941. AMVETS 312 Dinner, Lunch 11:30-2:00 Dinner 5-7 Friday Fish Night Darts 7:00 7050 Chancellor Blvd NP 941-429-5403 Holy Name Bingo, 5-9pm San Pedro Activity Center Open to all, refreshments Up to $1300.00 in cash Prizes Non-Smoking 941-429-6602 Pinochle, $2/person 12-9 pm NP Senior Center 4940 Pan American Blvd Rochelle 429-1887 Friday night fun. Come join in. AMVETS 2000, Fridays Karaoke Night by Irish or Greg @ 7mp 401 Ortiz Blvd NP 941-429-1999 SATURDAY Closet of Hope, Free clothing, ID required. 1st & 3rd Saturdays 9:30a-12p. Gulf Cove UMC, 1100 McCall, PC. 697-1747 North Port VFW, Members & Guests, Pool Table, Bowling, Golf, Jukebox...whats your pleasure. 4860 Trott Cir, NP 426-6865 Adult Boxing, USA Boxing. Self-defense, confidence, weight loss. Sat. 2-3 at Morgan Center. $10. 239-2929230. NPBOXCLUB@gmail.com AMVETS 312 Dinner, Dinner 5-7 Beef Tips & Noodles, Sal& Des $10 Music 6:30-9:30 by Some 1s got 2 7050 Chancellor Blvd NP 941-429-5403 SUNDAY Fathers Day Brkfst, Ital Amer Club, Fathers Day BuffetŽ Breakfast Feast, 9:30 AM 11:30 AM, Members $14 Guests $18, Call Johanna 941-468-5013 North Port VFW, Members & Guests, Open 10AM-8PM, $0.25 off of drafts, domestic bottles & well drinks. 4860 Trott Cir, NP 426-6865 AMVETS 312 Dinner, Fathers Day Ham Dinner 1-4 With sides free to 312 family dads w/card. Guests $10 7050 Chancellor Blvd NP 941-429-5403 Writers on the Air, FREE Public Welcome 3:00 Common Grounds Meeting Hall, 12735 US-41 941-2331262 Amateur Poets & Writers MONDAY Basic Exercise, $3/class 9-10 am NP Senior Center 4940 Pan American Blvd 426-2204 Join Brenda for a good workout & feel better Mahjong, 9 am-12:30 pm NP Senior Center 4940 Pan American Blvd 426-2204 They are looking for more players. Willing to teach North Port VFW, Members & Guests, Wings 5-7, Q at 7PM, Music by DJ Scotty 6:30-9:30, 4860 Trott Cir, NP 426-6865 Duplicate Bridge, $3/person 12:30-4:30 pm NP Senior Center 4940 Pan American Blvd Ella 429-8958 If you like bridge, bring a friend & play Rummikub, 1-4 pm NP Senior Center 4940 Pan American Blvd 426-2204 Like cards but not holding them? This is played with tiles AMVETS 312 Dinner, Lunch 11:30-2:00 Dinner 5-7 Mexican Night Show me the Money 6:30 7 050 Chancellor Blvd NP 941-429-5403 TUESDAY Scrabble, 9:30-11:30 am NP Senior Center 4940 Pan American Blvd 426-2204 Looking for more players, we play for fun Mahjong, 10 am-1:30 pm NP Senior Center 4940 Pan American Blvd 426-2204 They are looking for more players. Gail 941-429-1182 North Port VFW, Members & Guests, Tacos 11-2. Euchre 12-4, $0.25 off of drafts, domestic bottles & wells, 4860 Trott Cir, NP 426-6865 Line Dancing, $5/class 12:15-2:15 pm NP Senior Center 4940 Pan American Blvd Joan 661-3799 Learn new steps & have fun. Great exercise CHARLOTTE EVENTS ENGLEWOOD EVENTS NORTH PORT EVENTS The Community Calendar items are entered by the event organizers and are run as submitted.Ž To submit an item, go to www.yoursun.com, select an edition and click on the Community CalendarŽ link on the left. Click Submit Event,Ž and fill out the appropriate information.

PAGE 17

The Sun /Friday, June 15, 2018 www.yoursun.com E/N/C Page 17 CLASSIFIEDS 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 06/15/18 23222 Brad Ave PORT CHARLOTTE Open by appointment! SALTWATER POOL HOME ON DOUBLE LOT, 3/3/5 with SS Appliances. 4000+ total sf, Fenced, Security System. RUTH KEILING/ R & R CONSULTING 941-916-1662 67 OAKLAND HILLS CT ROTONDA WEST 33947 *UNDER CONTRACT*One of a kind Rotonda Golf Course Pool Home on 1.5 lots 1983 Built 1744 sq ft with Vaulted ceilings and clerestory windows. Tiled through out awesome views and privacy on this quiet cul-de-sac street. $189,900 FLA GOLF PROPERTIES INC 941-698-4653 ADVERTISE In TheClassifieds! 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 MONACODR. P.G.I. 3/2.5/2, 3,300 SFWATERFRONTHOME. CUSTOMINFINITYPOOLW/ WATERFALL& CUSTOMINFINITYSTONESPA. LP GASTHROUGHOUT. $725,000. (518)-810-5070OR(863)-529-3736 1010 OPEN HOUSE OPEN SUN. 1-42801 ADELEST. NORTHPORTBEAUTIFUL, TURNKEY3/2/2 SALTWATERPOOLHOME. $264,900. RITAD`ANTONA941-740-0927 RE/MAXOFMARINAPARK 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 F i n d y o u r B e s t F r i e n d i n t h e C l a s s i f i e d s 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 PORTCottage home with picket fence. Two Bedrooms, 1 Bath. Big fenced yard. Studio/ workshop. Nice updates. $110,000.00 Freya Fuller Premier Sotheby's International Realty 941-223-1644 1020 HOUSES FOR SALE 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 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 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! 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 1030 WATERFRONT HOMES GARDENS OF GULF COVE GREATFAMILYHOME!$199,999 VA, FHA Move in ready! 6481 Thorman Rd. 33981 2000 sf 3/2/2 2004 Built Ron DeNichilo Cell 201-390-9544 rwho25@yahoo.com Keller Williams Realty Gold PORT CHARLOTTE Old Grassy Pointe 3/2/2 Sailboat Home 3263 Sq ft/ 2034 under air, direct access, s/s kitchen, j acuzzi, all tile, tile & screened lanai, 10,000 lbs lift, Private Sale. $396,000 (239)464-3185 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 To Advertise in The Showcase of Homes Please Call 866-463-1638 or Email; special@sunnewspapers.net 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 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 PORT CHARLOTTE 743 Nipigon Trail, Resident owned, Gated, Golfing Community, 4 pools, 2016 manufactured home, 1674 sq ft overall, Open Plan 2BR+ DEN/OFFICE Vaulted Ceilings, Wood/plank Ceramic Floors, Spacious Granite Kitchen. $177,400 Barb Collins 941-268-0505 Allison JamesHomes 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 3/2/1 1683 Oketo St tile, new ac,paint.$35 appl fee. Credit/bkgrnd chk req.NS $1,200 941-256-6995 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 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 1210 HOMES FOR RENT ROTONDA REMODELED 3/2/2, 1800SF, HUGE Lanai New SS appliances, wood floors, paint, etc... $1600/mo No pets. 941-400-8808 T urnyou r trashinto cash! Advertise youryard sa l e! 1240 CONDOS/VILLAS FOR RENT ENGLEWOOD 2BR/2BA LAKEVIEW, Brand new carpet, Very clean, Pool, Clubhouse & laundry. $1300/mo Annual Lease 941-475-2533 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! PT CHARLOTTE Riverwood BY OWNER.1/3 acre + with full water & GC views. Cleared and ready. Upscale neighborhood. Low HOA fees. 678-778-1023/ mike@uniquemanuf.com 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 5

PAGE 18

Page 18 E/N/C www.yoursun.com The Sun / Friday, June 15, 2018 CLASSIFIEDS 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 CITY OF PUNTA GORDA POLICE DEPARTMENT TESTINGFORPLACEMENT INHIRINGPOOL911 DISPATCHER/ TELECOMMUNICATORSTARTINGSALARY: $33,446 VISITWWW.PGORDA.US, CAREEROPPORTUNITIESCOPG ISANEOE / VP & DFWP 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 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 PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! 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 06/26 LPNwkds 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 WANTEDEXPD, TEAM MEMBERS HOSTS, SERVERS & BARTENDERS For Busy Waterfront Restaurant Apply in Person: White Elephant Pub 1855 Gulf Blvd. Englewood 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 HELP WANTED IMMEDIATE OPENINGS FULL TIME POSITIONSR.V. TECHNICIANJob includes chassis, some plumbing, Electrical, appliance repair, carpentry.LOT PORTERJob includes moving service vehicle And keeping the shop clean. Must have clean driving record!DRUG-FREE WORKPLACE CALL DONALD OSHEA AT 941-966-5335 GERZENYS R.V. WORLD 2110 RT 41, NOKOMIS, FL WWW.RVWORLDINC.COM C a s h i n w i t h C l a s s 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 O PENIN G 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 FR O NT CO UNTER S ALE S 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 2100 GENERAL ASTON GARDENSISINNEEDOFTHEFOLLOWING: P/T SECURITY 4PM 12AMCNA ASSISTED LIVINGF/T HOUSEKEEPINGSERVERS 8AM 4:30PMDISHWASHERSAPPLY IN PERSON AT:1000 ASTONGARDENSDRIVEVENICE, FL 34292 941-240-1010 BOAT DETAILERS NEEDED! POSSIBILITYTOEARN UPTO$20/HR DEPENDINGONEXP. & QUALITYOFWORK! MUST HAVEDL. YEARROUNDWORK. CONTACTOFFICEAT941-764-7928 609-618-0113 FRONT DESK/ NIGHT AUDITOR Apply in Person to:DAYS INN 1941TamiamiTrl. Port Charlotte 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 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 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 MAILROOMTHE CHARLOTTE SUN NEWSPAPERPart-time positions available. No Experience necessary. Be able to lift at least 20 lbs., willing to work flexible hours, able to work days or evenings.To fill out an Application Apply in person Mon.-Fri. 9-5 The Charlotte Sun Newspaper 23170 Harborview Road Charlotte Harbor, FL Please, No Phone Calls We are a drug and nicotine free workplace Pre-employment drug and nicotine te sting req uired MIKES MATTRESS, Voted Best Mattress Store for 11 Years, is Looking for Full/Part Time Delivery and Ware house Help (Heavy Lifting). Exp. a plus. Apply in Person at 23330 Harborview Rd. Pt. Char. 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 F i n d y o u r B e s t F r i e n d i n t h e C l a s s i f i e d s 2110 PART TIME/ TEMPORARY "AMBASSADORS" NEEDEDTOSOLICITSUBSCRIPTIONS FORTHEAWARDWINNING LOCALNEWSPAPERS, THESUN, ATSTOREFRONTSINTHEVENICE, NORTHPORTANDENGLEWOODAREAS. CONTACTJIMDEFALLEAT941-786-7676FORMOREINFORMATION. 3000 NOTICES 3010 ANNOUNCEMENTS FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednes day ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 3020 PERSONALS GWM 60`S Venice Call or Text 941-451-1703 LADYHAIR S TYLI S T SEEKING MALE 45-70for dining, movies, conversation. 941-201-9853 S WF 66 seeks S WM 63 -75 f or relationship to enjoy simple things in life. 941-214-0357 THE GIRL NEXT DOOR 941-483-0701 Port Charlotte W ELL MANNERED trim & f it, easy to talk with Gentleman. Seeks slender lady for quality live in relationship in my waterfront home in Punta Gorda. FREE. 941-916-9106 or Cell 941-875-8000 3065 BIBLE STUDY & CHURCHES CAL VAR Y BIBLE CHURCH 1936 E. Venice Ave. Venice Friday at 9am. Study features video teachings of noted Bible Scholars on various subjects. For more info. Call Rev. Jones at: 941-485-7070 or visit www.CBCVenice.com CERTIFIED CHRISTIAN COUNSELING941-876-4416Liberty Community Church North Port Charlotte Charlotte County House of Prayer Mondays beginning May 7th at 7pm The Omega Course A study of the end times 992 Tamiami Trail Unit I Port Charlotte 941 249-8946 cchop.org 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 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. 3065 BIBLE STUDY & CHURCHES NEW SEASON FULLGOSPEL MINISTRIES Meet Every Wednesday at 6:30 Held at 3320 Loveland Blvd Port Charlotte, Fl (Held at Board of Realtors Building same side as Visani's Restaurant) Food and Refreshments being served plus live Christian Music..Come and be a part of our celebration!! Everyone welcome! For more info call Anna Soloduk 941-286-5506 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 UNI Q UE & INF O RMATIVE DVD Every Sunday @ 6pm. Disussion After at El Jobean Baptist 941-769-6291 3091 ARTS CLASSES Beginning watercolor classes with award winning artist Robert Broyles at North Port Hobby Lobby. Private lessons also avail Call 941-875-8163 3095 EXERCISE CLASSES GULF COAST ACUPUNCTURE 151 Center Rd. Wednesdays 5:30pm Thursdays 9:00 am Saturdays 8:30am YOGA FOR BEGINNERS Proceeds to Venice Wildlife Center Call Rick or Mary 941-488-1769 3096 RELIGION CLASSES BEGIN YOUR DAY IN BIBLE STUDY Christ the King Lutheran Church, 23456 Olean Blvd. Tuesdays 10AM-11AM. For more info 941-766-9357 Port Charlotte F AITH LUTHERAN CHURCH 4005 Palm Drive, Punta GordaVarious Days & Times CONFIRMATION/BIBLE STUD Y Adult Infomational Class 941-639-6309 START YOUR DAY RIGHT Bible Study Thursdays 10:00-11:30 LUTHERAN CHURCH OF THE CROSS 2300 Luther Rd., Deep Creek and Sundays at 9:00 a.m. Questions and/or Info (941) 627-6060 3097 OTHER CLASSES KRIYA YOGA MEDITATION with Linda Weser, 4 p.m. every Monday. FREE; Open to the public. 94 1-276-0124 5000 BUSINESS SERVICES AN OCCUPATIONAL LIC may be required by the Cit y and/or County. Please call th e appropriate occupational licensing bureau to verify. 5006 ALUMINUM ALL AMERICAN RENOVATIONS LIC& INSUREDFAMILYOWNED& OPERATEDSPECIALIZINGINRESCREENING,BUILDINGANDREPAIRING. SCREWCHANGEOUTS PRESSUREWASHING& PAINT-INGPOOLCAGES, LANAIS,FRONTENTRYWAYSETC... 941-915-3381 SERVINGSARASOTACOUNTYFREEESTIMATES 5020 APPLIANCE SERVICE/REPAIR GARY DRAKE DRYER VENT CLEANING & INSPECTION. 30 yrs. Exp. (941)-889-7596 THE VENT DOCTOR You Won't Drink Dirty Water, Why Breathe Dirty Air? Schedule Your Air Duct Cleaning Now and SAVE 10% Off with this Ad! We also offer Dryer Vent Cleaning 941-268-9525 Competent, Thorough & Reliable. Lic. Fla. Home Inspector. 5050 ADULT CARE HONEST, CARING PERSONALASSISTANT AVAIL. TOCAREFORYOUR LOVEDONE! I WILLCAREFOR YOURSASI DOMYOWN! DR. APTS, LITECLEANINGAND MEALPREP, ERRANDS& MUCH MORE. (941)-979-2887 5051 CHILD CARE ALL CHILDCARE FACILITIES MUST INCLUDE, WITH ADVERTISEMENT, STATE OR LOCAL AGENCY LICENSE NUMBER. 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 MRS CLEANING UP! 1st Class Cleaning Service! Specials Now! Now offering Home Watch Services! 941-204-8057 www.mrscleaningup.com Lic & Insured A&R PRO WINDOW CLEANERS In/Out, Tracks & Screens, Mirror Walls, Ceiling Fans, Also Vinyls, Clean & Polish, H/W Team. Lic#25014 & Ins. 941-441-8658 5065 DRYWALL COMPLETE DRYWALL Hang,Finish, Patchwork, All Textures, Popcorn Removal, and Paint. Matt Potter 941-232-8667Lic.& Ins CRC1328482 DEPENDABLE DRYWALL & REMODELING PATCHREPAIRSNEWHOMES941-639-4440 LIC.#SCC131150207INSUREd 5070 ELECTRICAL DRM 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 6

PAGE 19

The Sun /Friday, June 15, 2018 www.yoursun.com E/N/C Page 19 CLASSIFIEDS 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 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 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 GARAGE FLOORS DONE RIGHT! Epoxy Flakes, Quartz, Silica. In Charlotte County over 30 yrs! 941-628-0251 5100 HOME & COMMERCIAL IMPROVEMENT DO YOU HAVE LOOSE, HOLLOW OR BUCKLING TILES?Inject-A-Floor-System can help. Grout Cleaning/Staining, Marble Cleaning, Tile Repair. 941-893-8475 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 AN OCCUPATIONAL LICENSE may be required by the Cit y and/or County. Please call th e appropriate occupational licens ing bureau to verify A JAMISON TREE SERVICE Complete & Professional 15% Sr Discount! FREEEST. LIC. & INSUREDENGL941-475-6611ORN. PORT941-423-0020 SERVINGCHARLOTTEANDSARASOTAFOROVER20 YEARS.JAMISON-TREESERVICEINC.COM A PLUS LAWN CARE LLC Commercial & Residental Landscaping & Maintenance 941-769-7261 Lic & Insured AFFORDABLE LAWN CARE Flat Rates from Bradenton to Punta Gorda. FREE Estimates. 941-706-5569 Lic. & Ins. ALTMANTREESERVICE Tree Trimming, Removal, Stump Grinding. Lic & Ins. Call Mike Altman 941-268-7582 AMERICAN IRRIGATIONCall 941-587-2027 FREE ESTIMATES!!! Licensed & Insured Charlotte Co. lic#AAA-1100010. Serving Charlotte and Sarasota Counties LB S T O TAL LAWN & LANDSCAPING SVCS Mowing, Trim Hedges, Mulching, Etc. Serving Nokomis, Osprey, Laurel, North Port, Venice & Englewood. Call Today for a FREE Estimate 941-302-2244 Lic/Ins BOWERSAFFORDABLE MOWING Quality you can TRUST! Serving Rotonda, Placida, Englewood & South Gulf Cove Weekly/Monthly Rates Call for a free estimate Lic/Insured Nicky Bowers 908-246-0267 5110 LAWN/GARDEN & TREE DAVID J SHEPARD, JR.,PAVERREPAIRS, INSTALLA-TIONS, SEALING& PRESSUREWASHING!941-627-6954 OR941-456-6953 LIC# RR282811062 DP`s ABILITY TREE SERVICE Removals, Stump Grinding, Palm Trimming, Shaping, Oaks Thinned & Raised Up. 19 Yrs. Exp. Free Estimates! 941-889-8147 Lic#00000192 & Insured. EXACT LAWN MOWING LLC NOW ACCEPTING New Accounts in Engl., Rotonda, SGC & PCWETAKEPRIDE INALLOURLAWNS!Reliable & Dependable. Lic & insured.Call 303-475-8300 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. PEREZ LANDSCAPING DESIGN, INC. & TREE SERVICE Design/ install landscape Clean up existing Landscape Irrigatin Service & Installation Quality, Professional, 20+ yrs Exp. Lic & Insured NOTHINGBUTSATISIFIEDCUSTOMERS! Thank you for calling 239-340-0887 RAINSCAPE INC,Irrigation, Maintenance, Repair, Installation. Monthly Maintenance starts at $40. FREE ESTIMATES 941-888-2988 SANDEFURS HOME &TREE Maintenance Tree trimming, removal. We do it all!License/Insured941-484-6042 TERRY SOWERS WINDOW CLEANING Lawn Mowing, Trimming, Landscaping. Servicing All Areas. Per Cut or Contract. Call (941)-628-0751 Treemendous Tree, Inc. Certified Arborist Tree Removal Stump Grinding Lic./Insured Shrub & Tree Nursey CALL TODAY! 941-426-8983 www.northporttree.com FL-6444 A Treemendous Tree, Inc. NURSERY PINEAPPLE PLANTS fruiting $30/ea SNOW QUEEN HIBISCUS 7 gal $20.00 NICE MANY OTHER SHRUBS AVAILABLESTOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A WENDELL ALBRITTON TREE SERVICE VERY AFFORDABLE Will Work with you!! 941-763-5042 Lic & Insured! 5121 MARINE REPAIR C APTAIN R O N S MARINE CONSTRUCTION Seawalls, Docks, Pilings, Boat Lifts. 941-637-1128 Lic# CRC1328423 & Insured. 5130 MOVING/HAULING ALL TYPE S O F C LEAN-UP S Same Day Service! 24 Hrs. a Day! 941-764-0982 or 941-883-1231 ROBS ON THEMOVE i nc. Moving and Delivery Honest, Reliable, Courteous! Great Rates! 941-237-1823 5130 MOVING/HAULING ODYSSEY MOVERS Your Journey Begins With Us! Licensed & Insured.941-803-4959Lic. # 2539 SKIPS MOVING Local & Long Distance. 1 Item or Whole House! 941-766-1740 Reg.# IM1142 Lic./Ins. 5140 PAINTING/ WALLPAPERING Best Prices -Quality Job Best Coast Painting and Pressure Washing Residential/Commercial 10% Off With Ad! 941-815-8184 AAA00101254 STEVENS CUSTOM PAINTINGRes/Comm. Int/Ext FREE EST. Lic. & Ins. 941-255-3834 BEST PRICINGCALLNOWTOLOCKINANAMAZINGBANGFORYOURBUCKFROMASEASONEDPAINTER941-468-2660AAA0010126630 YEARSEXP. LIC/INSURED FORMERFIREFIGHTER LARRY ESPOSITO PAINTING INC Its Not What We Do, Its How We Do It!ŽFree Estimates, 941-764-1171 Lic & Insured AAA007825 Nathan Dewey Painting CoCommercial & Residental Interior & Exterior Pressure washing Handyman Services Free Estimates ~ Prompt Service941-484-4576 nathandeweypainting.com SUPERIOR PAINTING, INC. Full Spray Shop 941-474-9091Lic # AAA009837 SWEENEY`S PAINTING INC.Pressure Cleaning MildewTreatment Painting Interior & Exterior Free Estimates Sr. Discounts 941-916-1024 Lic# AAA0010702 We Do It A Shade Better! LARRY BATES PAINTING Free Estimates Locally Owned & Operated Nominated Best Painter Of The Year in 2016! 941-625-1226Lic/Ins #RRR0002261 5160 PLUMBING LARRY`S PLUMBING R e Pipes (Most in 1 Day) Beat An y Estimate Complete Servic e 941-484-5796 Lic.#CFC1425943 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 BREEZE THRU RESCREEN LLC Mosquitos congering near you? We have you covered! Call Today for your FREE Estimate. 941-661-7897 Lic./Ins. RESCREENING by NORTHSTAR Free Estimates. 941-725-7599 Lic# CC20597 & Insured Southwest RescreenComplete Rescreening: $1,395. (up to 1,500 SF)941-465-2318Free Estimates! We Accept All Major Credit CardsLic./Ins. 5185 ROOFING EXPERT ROOF REPAIRS at Prices you can AFFORD!! 2 YEARS UNLIMITED Guarantee on leaks. Call Roger 941-661-2020 Licensed and Insured 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 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 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 T urnyou r trashinto cash! Advertise youryard sa l e! NEEDCASH? HaveAGarage Sale! 6000 MERCHANDISE GARAGE SALES 6001Arcadia 6002Lake Suzy 6003Deep Creek 6004Port Charlotte 6005Punta Gorda 6006North Port 6007Englewood 6008Rotonda 6009Gulf Cove 6010S. Gulf Cove 6011S. Venice 6012 Venice 6013 Nokomis/Osprey 6014 Garage Sales 6015Flea Market 6020Auctions MERCHANDISE 6013 Moving Sales 6025Arts & Crafts 6027Dolls 6030Household Goods6035 Furniture 6038 Electronics 6040TV/Stereo/Radio6060Computer Equip6065Clothing/Jewelry/ Accessories6070Antiques & Collectibles 6075Fruits/Veges 6090Musical 6095Medical 6100Health/Beauty 6110 Trees & Plants 6120Baby Items6125Golf Accessories6128Exercise/Fitness6130Sporting Goods 6131 Firearms6132 Firearm Access. 613 5Bikes/Trikes 6138Toys 6140Photography/Video 6145Pool/ Spa & Supplies6160Lawn & Garden6161 Outdoor Living 6165Storage Sheds/ Buildings6170Building Supplies6180Heavy Constr. Equipment 6190Tools/Machinery6220Office/Business Equip & Supplies6225Restaurant Supplies 6250Appliances 6260Misc. Merchandise 6270Wanted to Buy/T rade 6020 AUCTIONS 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 ART EASEL C ezanne f ree standing tripod,wood, good con dition $50, OBO 941-426-0825 A RT S UPPLIE S water color w/case $20 941-426-0825 CARVING KNIVES f or woo d carving $50 941-218-4502 DIETZEN NATI O NAL DRAWIN G INSTRUMENTS w/orig.case An tique $25 941-639-1517 SC RAP B OO K albums I have 10 new albums $5/ea 941-228-1745 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 eren t shades good condition and quality $50 941-697-0940 AS IAN LAMP S f our nice table lamps $10 941-426-0825 BATHR OO M SC ALE taylor mfg.lg. scale.ex. cond. $25 941-235-2203 BED FULL size box spring ,ad j ustable metal frame w/wheels $25 941-214-8188 BIKE WESLO EXERCISE BIKE E/C $95, OBO 941-743-0399 BREADMA C HINE Panasonic Bakery Machine W/B $45, OBO 941-743-0399 BREADMAKER, Automatic CUISINART, 2Lb. Capa Stainless steel, GC $25 941-697-0794 CHAIR REAL w i c k er w hi te chair, lt green cushions. Exc. Venice. $50 402-212-7392 C HINA 83 P C serves 1 2 11 serving pieces, white, platinum edge, LN $100 941-830-0524 COO KIN G UTEN S IL S Rachel Ray solid wood w/glass pitcher New 5pc $30 941-276-1881 C RY S TAL 4 0 P C 1 2 water 1 2 champagne 8 wine 8 cordial sil ver rim LN $50 941-830-0524 DI G ITAL DEEP FRYER Wol fgang Puck, 4.0 liter stainless steel $30 941-235-3193 D O LPHIN S PI C TURE 45/ 990 BEAUTIFUL PIC AVAILABLE $95 941-743-0399 EXPANDABLE LU GG A G E 3 sizes-in-1, plus matching tote JM New York $49 941-276-1881 FIREPLA C E T OO L S 6 pc se t w/ screen, black wrought iron, A +, $125, OBO 941-743-2656 TV 52Ž SAMSUNG $175 941-249-3922 7

PAGE 20

Page 20 E/N/C www.yoursun.com The Sun / Friday, June 15, 2018 CLASSIFIEDS 6000 MERCHANDISE 6003 DEEP CREEK GARAGE SALES FRI.S UN. 9 : 00 -1: 00 1066 Melville RD Deep Creek. MOVING, Everything MUST GO!! 6004 PORT CHARLOTTE GARAGE SALES FRI.S AT. 8 AM-1PM 23269 Olean Blvd. INSIDE MOVING SALE! Furniture, Antiques, Collectables, Household & Decorative Items, Tools, Somethin g for Ever y one! 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. S AT. 11AM-4PM 1 3662 Allamanda Cir. (776 to 771 toward Boca Grande, Left on Keyston, Right on Zorn, Right on Allamanda) MOVINGFurniture, Antique chairs, china, bookcase/desk, more. EVERYTHING MUST GO! SAT 9AM 2PM 919 J arv i s Terr. MOVE IN SALE! Dish washer, Glass Top Range, Furniture, Rugs, & MUCH MORE! 6006 NORTH PORT AREA GARAGE SALES FRI.-SUN. 9AM-3PM 4435 Manila Ave. ESTATE SALE Entire HouseHigh End. ALL Furniture, Tools, Pro Cleaning Eq., Fishing Eq., Washer/Dryer, Fridge, Stove, Art, Major Kitchen, Appliances, 100`s New Shoes, Clothes, Sauna, Electronics. Visit: premierestatesalesofflorida.com Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! 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 NEEDCASH? 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 FRI SAT 8AM 1PM 199 Rotonda Blvd West Blvd. Nautical, Furniture, Household, MUCH MORE!! Come & See!! 6011 S. VENICE AREA GARAGE SALES FRIS AT. 7: 30 AM?? 218 Coronado Rd. Furniture, Dishes, Jewelry, Clothes, Good Stuff!! T urnyou r trashinto cash! Advertise youryard sa l e! AdvertiseToday! 6030 HOUSEHOLD GOODS FLATWARE 88 P C serves 1 6 Silkema German stainless 8 serve pcs $100 941-830-0524 FOOD PROCESSOR Ki tc h en Aid, 13 cup w/acc. Used once $100, OBO 941-235-3193 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 MAGAZINE RACK Whi te Wicker. Bale handle.Very nice.Ex Venice $20 402-212-7392 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 Wednes day ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. O RIENTAL RU GS pink/beige, 2 plush: 56Žx38Ž oval & 42Ž rnd ea $50, OBO 941-743-2656 PICTURE FRAME R oom Di v id er Light wood Holds 15 photos $75 941-613-2854 PICTURES VARIOUS sty l es, sizes nice frames call for pics $25, OBO 941-426-0825 S H O PPIN G BA GS 8 New f abric reusable bags/totes NEW skip the plastic! $5 941-276-1881 S TEP LADDER 6  Fiberglass 2 25 lb. Capacity Type II Good cond $34 941-697-0794 TABLE S MALL white wicker: 22Žhx12x12, shelf Exc. Venice $20 402-212-7392 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 V I C T O RIAN PI C TURE Frame Oval ornate rare, call for pics $100 941-426-0825 WHITE WICKER DB/DR NS 6 DR HI/BY Mir Lamp Toy Ches $450, OBO 941-408-7535 WOO D & S TEEL PULLIN G C ART Play cart on 4 wheels pulling handle $28 941-697-0794 6031 HOLIDAYITEMS 7 BARBIE dolls $ 1 2 each $12 941-218-4502 6035 FURNITURE 6  W OO D Book S hel f 5 S helves Shelving Unit Good Condition $25 941-244-7830 6 WOOD Sh e l v i ng U n i t 5 Shelves Good Condition $25 941-244-7830 A RM C HAIR solid cherry arms & legs, comfy coral cushions, A+ $90, OBO 941-743-2656 A RM C HAIR S wivel Rocker, A+, full uphol, mauve pink, 2 avail, ea $100, OBO 941-743-2656 BA SS ET SO FA modern f loral beige/green/mauve, full uphol, xlnt cond $200 941-740-0357 BED 1 Twin, Tommy Bahama white Headboard $70 Like new!; 941-661-2667 BED KING Si ze, M attress, & Frame. $400 941-441-6366 TABLE 41ŽX 5 8 Ž w//1 8 Žlea f like new $0 941-488-5595 6035 FURNITURE MATTRESS & BOX QUEEN $175 ALSO HAVE KING 941-629-5550 C HAIR C U S HI O N S new 21X21X4 in Riverwood $6 239-849-9815 COC KTAIL TABLE Round, Medium Brown Color, All Wood $40 941-257-5500 CO FFEE TABLE & 2 tiered end tables, solid fruitwood, leather top, $295, OBO 941-740-0357 CO U C H FLEX S TEEL C ream Color background w/ lighter cream rose pattern. Excellent cond. $350 941-716-6867 COUCH SLEEPER S o f a R e d Good shape, $175 315-371-5827 North Port CO U C H T O MMY BAHAM A wicker Excellent con. light wicker $150 941-661-2667 FULL S LEEPER SO FA blue multi good cond $100 941-740-0262 HI G H T O P TABLE 36 Ž glass w / 4 chairs $135, OBO 941-698-4244 HUTCH ANDT a bl e S et E t h an 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 LIVING ROOM S et cream co l or queen sleeper, 3 green swivel rockers $225 941-286-6146 MATTRESS T w i n. good condition$50 941-257-5500 BED MATTRESS & BOX $100 941-629-5550 PATI O S ET with table 4 chairs ornate chairs cushions. Exc. Cond. asking $90/obo 941 380-7224 RECLINER EXCELLENT 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 SIDE + PLANT TABLES wroug h t iron & wood, 9 various styles from $15 941-743-2656 S IDEB O ARD/BAR SO LID WOOD-3 GLASS DOORS UP $235, OBO 941-485-2030 S LEEPER SO FA Beige, Very Good Condition! $250. 941-625-0931 SO FA RE C LINER, Q UEEN Orig 1200. Vibration, more $395 941-580-4460 S TEAM C LEANER O reck. Hard floors, carpet, fabrics, A-1 cond $100, OBO 941-740-0357 S WIVEL R OC KER w/ f ootstool, pink upholstery, A+, 2 avail, ea $150, OBO 941-740-0357 6038 ELECTRONICS 2 WAY RADI O M O T O R O L A new $40 941-218-4502 APEX DIGITALDVD Pl ayer & Remote Leave Message $20 941-286-8222 BOSE 2001 BOOKSHELF DIR./REFLSpeakers Leave Message $40 941-286-8222 JVC DOUBLECASSETTE D ec k Player/Rec. Leave Message $30 941-286-8222 O NKY O TX930 Tuner/Amp Leave Message $50 941-286-8222 P S3 CO NTR O LLER.4 games.far cry gt 4 & 6 $80 941-235-2203 6040 TV/STEREO/RADIO TV 14Ž PANASONIC 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 COMPUTER BAG Samsonite rolling Leather exce cond $40 941-228-1745 CO MPUTER DE S K T O P DELL Inspiration 3847 keyboard and speaker $140 941-697-0794 TABLET 1 0 .1Ž WIND O W S 1 0 RCA Cambio 2 in 1 32GB Mem. exc. cond $49 941-697-0794 6065 CLOTHING/JEWELRY ACCESSORIES BEADED JACKET b eaut if u l 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 MEN S W O RK Pants 4 pr navy blue sz 32-33 Perfect Condition all/ $25 941-276-1881 MINK S T O LE Beauti f ul $ 15 0 941-875-8319 RIN G 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 1 90 7 R O LL S S ilver G host 1: 2 4 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 ALWAY S BUYIN G ANTIQUES, ART, SILVER NEW ENGLAND ANTIQUES (941) 639-9338 BAR MIRRORS Vi ntage M an 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 CO IN CO LLE C TI O N In wooden display cabinet $150 781-956-8891 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 HARRY P O TTER Jacket Universal 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 VINTAGE v i ny l S ou l 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 MILK C AN 1 0 gal Buhl w / brass #s & farmers name 1950s $125 941-214-8188 NY METS J ac k et N ew MLB j acket $30 863-494-5918 O LD S HAEFER script 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 1982 C opper P enn i es 60+LB @$3 per pound $180, OBO 941-769-3475 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 6095 MEDICAL 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 RECLINER El ectr i c lif t c h a i r up/down sleep orig 1100 $349, OBO 941-580-4460 S H O WER C HAIR S (2) each. with backs and arms. like new $35 941-740-0262 Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! 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 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 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 6125 GOLF ACCESSORIES GOLF BAG B ran d N ew, N ap l es Bay, tan/navy, lots of storage & pockets $150 941-740-0357 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 SEVEN GOLF c l u b s Wilson, Dunlop, Tommy Mann $35 863-494-5918 S WI SS ARMYKNIFE new GOLF PROŽ„BARGAIN! $15 941-639-1517 6125 GOLF ACCESSORIES YELLOW JACKET 4G BATTERY CABLES Corrosion Resistant Best Golf Cart Cables $129.95/SET. VISIT DarsGolfCarts.com 941-769-1431 NO TEXT PLEASE GreatDealsin theClassifieds! 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 6126 GOLF CARTS 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 REB O UNDER MINI TRAMP OLINE 3ft round nice shape, price firm $15 941-493-3851 REB O UNDER MINI TRAMP OLINE THIS IS SOLD NOW CAN CEL AD $15 941-493-3851 SC HWINN AIRDYNE excellen t condition $125, 941-697-7967 6130 SPORTING GOODS A NIMAL H O RN S For S ale: Elk horn 28Ž & Whitetail deer horn 11Ž. $30 860-388-9919 B O AT C HAIR Brand new boa t 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 WATER CRAFT 14 (2)Fiberglass plus Mold $275 941-268-8951 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 F irearms 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 BOAT EQUIPMENT SET 2 LIFE JACKETS FISHING NETS 2 pad dles chair $20 941-391-6377 FI S HIN G P O LE S Nice selection of poles get out and GO FISH! Each only $5 941-474-1776 SOREL SNOW BOOTS 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 7 0S SC HWINN 3S P BIKE S Good tires seats His & Hers BOTH for $45 941-544-0042 A DULT TRI C Y C LE 3 wheel bike, brand new, still in box! $275 941-524-1025 8

PAGE 21

The Sun /Friday, June 15, 2018 www.yoursun.com E/N/C Page 21 CLASSIFIEDS 6135 BICYCLES/ TRICYCLES BIKE Ad u l t. Ni ce se l ect i on o f quality great riding bikes each only $50 941-474-1776 BIKE RA C K HIT C H 1 1/4Ž f or 2 BIKES $50 941-268-8951 BIKE RALEIGH R ecor d LTD Mens, Thin Wheels, Like New! $145 941-257-5500 CANNONDALE BICYCLE 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 FUJI ROAD RACER ELIOS CRO MOLY 24 SPEED COMP 54cm CLEAN $95 941-544-0042 M O NTA G UE MX FULLS IZE Alloy Folding Bike 24sp new 26 tires $85 941-544-0042 TANDEM C RUI S ER BIKE 6 S P Tall bars New comfort tires Wide Seats cln $65 941-544-0042 V INTA G E SC HWINN S TEP THRU TANKER PURPLE X LG SEAT CLN $50 941-544-0042 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 CHAIN SAW J onser d e P ro S p49 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 MOWER T oro, 22Ž C ut, 7.5 HP, Front Wheel Drive, Stow 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 MOWER MURRAY RIDER 11HP, 30Ž CUTNEWBATTERY$425 (941)763-4818 PALM TREE In ground now $0 941-473-1080 PALM TREE I n groun d now„ you haul„healthy-8ft.trunk $0 941-473-1080 PRESSURE WASHER Excell Honda 2700 psi $230, OBO 941-485-0681 RAIN BARREL DRUM 55 + ga l lon, translucent. Easy to attach faucet $29 941-697-0794 RIDING LAWN MOWER Lawn Chief 12.5hp 39Ž deck $250, OBO 941-485-0681 SHED TAN $300 941-456-5999 W EED TRIMMER Echo curved shaft 21 ccs runs good $75 941-214-8188 6161OUTDOOR LIVING B O AT LADDER Portable Aluminum-PVC 4-step. GC. $18, OBO 941-766-0637 PATIO SET Gl ass, 45Ž roun d + Chairs with Cushions Good cond $79 941-697-0794 PATIO SET 7P c sage grn.a l u frame,mesh fabric nice cond. $115 941-661-2667 PATIO TABLE 60Ž rn d glass table w/Lazy Susan. Exc $75 402-212-7392 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 ELECTRIC DISCONNECT 60 amp 240 volt $20 941-228-1745 STORM DOOR new never use d 32Ž for $50 and 36Ž for $100 941-223-0321 6190 TOOLS/ MACHINERY AIR COMPRSSOR 5 5 HP Sears $250 515-745-1535 CHAIN SAW Poulon Pro 20Žbar. Used once! $200 847-567-4634 6190 TOOLS/ MACHINERY ENGINE STARTER on w h ee l s works fine $50 941-345-7743 G ENERAT O R C oleman/ Powermate, 6250W, Briggs & Stratton $400, OBO 941-766-7349 G ENERAT O R G ENERA C 3 5 00 watt. Runs. Used during hurricane. $175 941-600-3617 P O RTER C ABLE pro plunge router used like new $250, OBO 941-426-4151 P O WER S AW almost new. cut corners with miter saw. $75 941-204-6375 RAM S ET C EILIN G master model L1600 w/case & acc $50, OBO 941-426-4151 S NAP O NTOOLBOX 6 Drawer 26ŽL X 21ŽH X 15Ž D Includes Wrenchs &Sockets Excellent Condition $250 941-786-1593 TABLE S AW RID G ID 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 6220 OFFICE/BUSINESS EQUIP./SUPPLIES PRINT/ CO PY/ SC N C AN O N 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 NOTICE : S tatute 585 195 states that all dogs and cats sold in Florida must be at least eight weeks old, have an official health certificate and prope r shots, and be free of intestinal and external parasites. 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 eg istered, 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 FREEZER Ni ce, Whi te, $100 (941)763-4818 delivery avail. FRIDGE WATER FILTER N ew Fits Whirlpool, Kenmore call for fitment $15 941-769-3475 KEURI G DELUXE co ff ee maker orig 359. latte cappicino expresso $85 941-580-4460 MI C R O WAVE 1. 2 C F Kenmore WT 1100 Watts LIKE NEW $75, OBO 941-408-7535 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 REFRIGERATOR PERFECT FOR A DORM ROOM E/X $75 941-743-0399 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 BLOWGUN AZONI new 42Ž $20, OBO 941-426-4151 DUST COLLECTION system Rigid 1HP Like new $200 630-747-9506 FIREWOOD Split, Bundled, and ready for the firepit! Perfect for these cooler nights! Pine, Oak, Citrus 941-468-4372 KAYAK BLUE DA GG ET ZYDE CO KAYAK $ 150 941-629-7933 6260 MISCELLANEOUS FOR SALE M CCO LL OC K TILE and grout cleaner model 1275 new in the box $90, OBO 941-228-1745 MILK S HAKE 3 speed/with ss cup ham beach scovill pro/l-new $80, OBO 941-426-4151 MIRR O R 30 -1/ 2 Žx 4 2 Ž no frame $25, OBO 941-474-3340 MIRRORS 9 8Ž x 72Ž b eve l e d mirror strips w/hardware. $150, OBO 941-474-3340 RECORD COLLECTION includes album covers 50 cents each. Entire collection. 941-496-9252 S H O PPIN G C ART large with rubber n wheels $20, OBO 941-830-2583 TOOLS NEW an d use d too l s up to 20.00 $1, OBO 941-2281745 W ALKIN G S TI C K S beauti f ul hand carved painted call for pics $25 941-426-0825 WHIRPOOL DEHUMIDIFIER Good cond. $50 941-423-2585 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 2010 BUICK LUCERNE CXL $9,587 4D Sedan 34,713 mi 844-467-9558 dlr 2014 BUICK LACROSSE $15,900 26,000 MIL 844-467-9795 DLR 2016 BUICK CASCADA $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 2003 C ADILLA C C T S $5,998 47Dr SE 125,191 Mi, 844-468-0509 DLR 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 2015 CADILLAC ESCALADE $49,989 4X2 LUXURY 35,313 Mi, 844-468-0509 DLR 20 14 BUI C K LA C R OSS E 4DR FWD WHITE 26,682Mi, 844-468-0509 DLR 2005 CADILLAC DEVILLE 81K MI. EXTRA CLEAN! MATTAS MOTORS 941-916-9222 DLR 1983 CADILLAC SEDAN DEVILLE 50K ORIGINAL MILES! A MUST SEE! MATTAS MOTORS 941-916-9222 DLR 7040 CHEVROLET 2006 CHEVY MALIBU LS 1LS $5,859 4Dr Se, Red 44,252 mi 844-467-9558 dlr 200 5 C HEVY CO L O RAD O $5,900 5SPD 121K MI 844-467-9795 DLR 2002 CHEVY SILVERADO $5,990, 4X2 EXTD 201,958 m 844-468-0509 DLR 2011 CHEVY CRUZE 1LT RS $7,619 4DR SE 79,651 mi 844-467-9558 dlr 20 1 2 C HEVY IMPALA $9,780, 4Dr Sedan LT 69,695 m 844-468-0509 DLR 2012 CHEVY SILVERADO $10,900, Reg Cab 95,000 K MI 844-467-9795 DLR 2006 CHEVY SUBURBAN Z71$10,900,loaded 114,000 K MI 844-467-9795 DLR 7040 CHEVROLET 2014 CHEVY CRUZE $12,990, 4Dr Sedan LT 64,449 m 844-468-0509 DLR 2016 CHEVROLET IMPALA $13,207 4D SEDAN BLACK 844-467-9558 Dlr 2017 CHEVY CRUZE LT $13,500 44K MI 844-467-9795 DLR 2017 CHEVY CRUZE $13,967, 4Dr Sedan LT 44,651 m 844-468-0509 DLR 20 14 C HEVY V O LT BA S E $14,464 4DR Htchbk Red 47,816 Mil 844-467-9558 dlr 20 15 C HEVY E Q UIN O X $14,989, FWD, 40,598 MI 844-468-0509 DLR 2016 CHEVY EQUINOX $16,900, 28K MI 844-467-9795 DLR 2015 CHEVY IMPALA $16,989, 4Dr Sedan Ls 30,089 m 844-468-0509 DLR 20 17 C HEVY E Q UIN O X 1LT $18,470 4D SUV Gray 21,622 mi 844-467-9558 dlr 2014 CHEVY IMPALA $18,911. RED, LTZ, 46K MI. 855-280-4707 DLR 20 14 C HEVY C AMAR O LTRS$19,900 LOADED 76K MI 844-467-9795 DLR 20 17 C HEVY C AMAR O $20,180, 2Dr Coupe 1LT 19,852 m 844-468-0509 DLR 2016 CHEVY COLORADO $31,995 4 DR Pickup, Red 31,157 mi 866-726-8593 DLR 20 17 C HEVY TAH O E LT LTH $39,900 W/Nav 2wd,40k MI 844-467-9795 DLR 2016 CHEVROLET CORVETTE $54,624 2D COUPE 844-467-9558 Dlr 20 1 6 C HEVY CO RVETTE $73,800 2LCOUPE LONG BEA 500 miles 866-726-8593 DLR 20 14 C HEVY TRAVER S E L S 17,900,72k MI 844-467-9795 DLR 7050 CHRYSLER 2006 CHRYSLER PACIFICA $5,995 4DR, 124,781 MI 866-726-8593 dlr 2008 CHRYSLER SEBRING $7,300 29,800 Original miles, SR. Owned 770-362-2824 2008 CHRYSLER SEBRING $8,700 Touring Conv, 58K Mi! Excellent Cond! 941-928-9581 2011 CHRYSLER 300 $9,500 obo V-6, Top of the Line. Runs Good! 93K Miles. Excellent Shape! 941-662-9213 20 1 3 C HRY S LER 300 M $13,990. WHITE, NAV, 70K MI. 855-280-4707 DLR 20 1 6 C HRY S LER T &C $17,626 4dr Pass Van 56,113 mi 844-467-9558 dlr 2012 CHRYSLER 300 $17,888 4D RWD 78,768 MI 844-468-0509 DLR 2015 CHRYSLER 200 $17,900 Sedan, 4 door 23,877 miles 866-726-8593 2012 CHRYSLER 300 S $17,900 Loaded 78,000 MIL 844-467-9795 DLR 2016 CHRYSLER 200 S $17,995 Conv 24,000 MI 866-726-8593 dlr 2013 CHRYSLER 200 LMTD $18,500 Conv 17,892 MI 866-726-8593 dlr 2013 CHRYSLER 200 S $18,900 Conv 20,926 MI 866-726-8593 dlr 2014 CHRYSLER 300 S $18,995 sedan 81,842 MI 866-726-8593 dlr 2015 CHRYSLER 200 $19,500 Sedan, 4 door 14,607mil 866-726-8593 DLR 2009 CHRYSLER PT CRUISER 4 CYL. AUTO, 59K MILESMATTAS MOTORS 941-916-9222 DLR 7060 DODGE 2010 DODGE JOURNE Y $6,999 Clean, One Florida Owner Journey SXT. Cold A/C. Runs Great. 132322 Miles. Payments as low as $200 a week. 941-451-4557 dealer 20 15 D O D G E DART $11,543,4Dr SE BLUE 50,904 m 844-468-0509 dlr 20 1 3 D O D G E limited $12,900 31k MI 844-467-9795 DLR 2012 DODGE GR CARAVAN $12,990,PASS VAN 96,406 m 844-468-0509 dlr 2014 DODGE AVENGER $12,995 4DR WHITE 37 281 mil 866-726-8593 DLR 7060 DODGE 2015 DODGE DART GT $15,900, 4DR SE DL 27,430 mil 866-726-8593 DLR 2016 DODGE JOURNEY SXT $15,910 4Dr SUV Olive Grn 17,361 mi 844-467-9558 dlr 20 1 6 D O D G E C ARAVAN $18,900 15K MI 844-467-9795 DLR 20 17 D O D G E J O URNEY $20,989,4Dr FWD White 22,614 m 844-468-0509 dlr 20 17 D O D G E G RC ARAVAN $21,800, PASS VAN 26,613 mil 866-726-8593 DLR 2017 RAM PROMASTER $23,900 1Van Cargo 28,837 mil 866-726-8593 DLR 2014 DODGE DURANGO $26,197, 4Dr 4X2 SPORT U 42,304 MI 844-468-0509 DLR 2016 RAM 1500 $28,995 Pickup 32,341 mil 866-726-8593 DLR 20 15 D O D G E DURAN GO $31,995, GT WAGON BLACK 37,696 mi 866-726-8593 DLR 2016 DODGE RAM 1500 $33,286 Laramie 4dr Crew Cab 844-467-9558 dlr 20 14 RAM 15 00 $34,900 Pickup 89,900 mil 866-726-8593 DLR 20 15 C HA SS I S 45 0 C AB $39,900 WHITE 59,963 mil 866-726-8593 DLR 2017 RAM 1500 $39,995 Pickup 14,053 mil 866-726-8593 DLR 20 17 D O D G E DURAN GO $39,995, R/T WAGON 11,695 mil 866-726-8593 DLR 2016 CHASSIS 350 CAB $46,900 WHITE 43,645 mil 866-726-8593 DLR 2018 RAM 1500 $46,995 Pickup Blue 404 mil 866-726-8593 DLR 20 17 RAM PR O MA S TER $49,900 1Van Cargo 871 mil 866-726-8593 DLR 2017 RAM 3500 $49,995 Pickup 3,093 mil 866-726-8593 DLR 20 17 RAM 3 5 00 $61,995 Pickup 16,813mil 866-726-8593 DLR 2017 RAM 1500 SLT Pickup 12,719 mil 866-726-8593 DLR 2015 DODGE JOURNEY CALL FOR PRICE!! WHITE 30,778 mil 866-726-8593 DLR 20 14 D O D G E RAM-15 00 4X2 Quad Cab 118,237 m 844-468-0509 DLR 2014 DODGE CHARGER CALL FOR PRICE!! BLACK 24,949 mil 866-726-8593 DLR 20 1 3 D O D G E RAM2 5 00 4X4 Mega Cab 46,989 m 844-468-0509 DLR 2004 DODGERAM 2500 STPICKUPCALLFORPRICE!! WHITE179,781 M 866-726-8593 DLR 7070 FORD 2006 F O RD TAURU S S E $2,246 4D Sedan 99,793 mi 844-467-9558 dlr 1 99 7 F O RD EXPEDITI O N $5,990, 4DR 4X4 EDDIE 844-468-0509 dlr 2008 F O RD EXPL O RER $6,987. OXFORD WHITE, XLT, 144K MI 855-481-2060 DLR 2008 FORD ESCAPE $6,990, 4DR 4X4 175,293 mi 844-468-0509 dlr 2006 FORD ESCAPE $7,990, 4DR4X4 XLT 147,872 mi 844-468-0509 dlr 2013 FORD FOCUS SE $8,527 4Dr HATCHBACK 54,034 MI 844-467-9558 DLR 2010 FORD FUSION $8,877. RED METALLIC, SEL, 102K MI 855-481-2060 DLR 2014 FORD FOCUS SE $9,799, 4D SEDAN 844-467-9558 Dlr 20 1 3 F O RD C MAX $9 9 11 Hybrid SEL 4D Hatchback 71,351 mi 844-467-9558 dlr 2010 FORD EXPLORER $9,977. BLACK, XLT, 98K MI 855-481-2060 DLR 2012 FORD ESCAPE $10,700 4DR WAGON, 84,450 MI 866-726-8593 dlr 2016 FORD FOCUS SE $11,594 4D Hatchback White 42,421 mi 844-467-9558 dlr 2013 FORD FUSION SE $11,995 SEDAN, 82,738 MIL 866-726-8593 DLR 2013 FORD FUSION SE $11,995 SEDAN, 80,816 MIL 866-726-8593 DLR 2012 FORD MUSTANG $11,995 COUPE, 104,051 MIL 866-726-8593 DLR 2010 FORD TAURUS $11,995 sedan78,641 MIL 866-726-8593 DLR 2015 FORD FOCUS SE $12,688 4Dr Se, White 25,241 mi 844-467-9558 Dlr 2014 FORD FUSION SE $12,995 SEDAN, 78,785 MIL 866-726-8593 DLR 2015 FORD FOCUS SE $13,600 HATCHBACK10,386 MI 866-726-8593 DLR 2008 FORD EXPLORER $13,995 4DR WAGON, 87 552 MI 866-726-8593 7070 FORD 2013 FORD C MAX $14,888, HTCHBK 4DR 62,573 mil 866-726-8593 DLR 2015 FORD FOCUS SE $14,995 HATCHBACK10,107 MI 866-726-8593 DLR 2017 FORD FOCUS SE $15,900 SEDAN7,214 MI 866-726-8593 DLR 20 1 3 F O RD ED G E $15,990. RED, SEL, 59K MI. 855-280-4707 DLR 2017 FORD FOCUS S $15,995 Sedan 9,391 MI 866-726-8593 DLR 2014 FORD FUSION TITANIUM$16,405 4DR SUV 46,046 mi 844-467-9558 dlr 2017 FORD FOCUS S $16,995 Sedan 620 MI 866-726-8593 DLR 2013 FORD TAURUS $17,400 sedan28,213 MIL 866-726-8593 DLR 2016 FORD FUSION SE $17,500 SEDAN, 23,397 MIL 866-726-8593 DLR 2016 FORD FUSION SE $17,995 SEDAN, 21,396 MIL 866-726-8593 DLR 2015 FORD FUSION SE $18,995 SEDAN, 50,241 MIL 866-726-8593 DLR 2015 FORD ESCAPE SE $18,995 4DR WAGON, 37,755 MI 866-726-8593 DLR 2014 FORD EXPLORER XLT $19,722 4Dr suv 84,257 mi 844-467-9558 dlr 20 17 F O RD MU S TAN G $19,767, 2DR CONVERTIBLE 43,847 MI 844-468-0509 dlr 2013 FORD EDGE LIMTD $20,928 4dr SUV 22,572 mi 844-467-9558 dlr 2017 FORD ESCAPE $20,995 4DR WAGON, 3,784 MI 866-726-8593 dlr 2015 FORD C MAX $20,995,HTCHBK 25,873 mil 866-726-8593 DLR 2012 FORD EXPEDITION $21,500 4dr SUV BLACK 67,364 mi 866-726-8593 dlr 20 17 F O RD E SC APE S E $21,900 4DR WAGON, 5,756 MI 866-726-8593 20 15 F O RD TRAN S IT 3 5 0 $21,900, Cusomized 53K MI 844-467-9795 DLR 20 15 F O RD E SC APE $21,995 4DR WAGON, 50,616 MI 866-726-8593 dlr 2016 FORD ESCAPE SE $22,995 4DR WAGON, 9,564 MI 866-726-8593 2015 FORD EDGE SEL $23,121 4dr SUV 33,662 mi 844-467-9558 dlr 2014 FORD F 250 $23 900 PICKUP TRUCK, 114,696 MIL 866-726-8593 dlr 2016 FORD TRANSIT VAN $23,995 15,265 mil 866-726-8593 DLR 2015 FORD EXPLORER $23,995 4DR WAGON, 20,423 MI 866-726-8593 20 17 F O RD MU S TAN G ECO-BOOST$24,749 2D CPE 3,237 MI 844-467-9558 Dlr 2016 FORD THUNDERBIRD $24,900 CONVERTIBLE19,165 mi 866-726-8593 DLR 2014 FORD EXPLORER $24,900 4DR WAGON, 50,414 MI 866-726-8593 dlr 2016 FORD F 150 $24 995 PICKUP TRUCK, 13,529 MIL 866-726-8593 dlr 2015 FORD ESCAPE $24,995 4DR WAGON, 9,466 MI 866-726-8593 dlr 2015 FORD EXPLORER XLT $25,726 4D SUV Red 24,184 mi 844-467-9558 dlr 20 15 F O RD E SC APE $26,995 4DR WAGON, 6,797 MI 866-726-8593 dlr 20 1 6 F O RD F-15 0 $2 7, 99 5 PICKUP TRUCK, 41,660 MIL 866-726-8593 dlr 2014 FORD F 150 $28 900 CREW PICK UP 48,307 MIL 866-726-8593 dlr 2017 FORD FUSION SE $28,995 EDAN, 5,397MIL 866-726-8593 DLR 2017 FORD F 150 $28 995 PICKUP TRUCK, 18,614 MIL 866-726-8593 dlr 2015 FORD FUSION $28,995 SEDAN 8 mil 866-726-8593 DLR 2017 FORD F 150 $29 995 PICKUP TRUCK, 15,506 MIL 866-726-8593 dlr 2016 FORD F 150 $29 995 PICKUP TRUCK, 839 MIL 866-726-8593 dlr 2014 FORD F 150 $29 995 PICKUP,, 59,287 MIL 866-726-8593 dlr 2014 FORD F 150 $29 995 PICKUP, LARIAT, 91,416 MIL 866-726-8593 dlr 2013 FORD F 150 $29 995 PICKUP TRUCK, 34,051 MIL 866-726-8593 dlr 2014 FORD F 150 $30 700 PICKUP TRUCK, 40,054 MIL 866-726-8593 dlr 2011 FORD SHELBY GT500 $30,990, 2DR CPE 82 659 MI 844-468-0509 dlr 9

PAGE 22

Page 22 E/N/C www.yoursun.com The Sun / Friday, June 15, 2018 CLASSIFIEDS 7070 FORD 2016 FORD F 150 $30 995 PICKUP TRUCK, 84 MIL 866-726-8593 dlr 2016 FORD F 150 $30 995 PICKUP TRUCK, 24,848 MIL 866-726-8593 dlr 20 1 6 F O RD EXPL O RER $31,995 4DR WAGON, 46,463 MI 866-726-8593 2015 FORD EXPEDITION $31,995 4dr SUV BLACK 41,357 mi 866-726-8593 dlr 2016 FORD F 250 $32 995 PICKUP TRUCK, 26,044 MIL 866-726-8593 dlr 2015 FORD F 150 $32 995 PICKUP TRUCK, 23,183 MIL 866-726-8593 dlr 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 2017 F250 4 x 4 GAS $33,900, Super CREW 20K MI 844-467-9795 DLR 20 1 8 F O RD F-15 0 $33 99 5 PICKUP TRUCK, 7,690 MIL 866-726-8593 dlr 2017 FORD TRANSIT T $33,995 11,052 mil 866-726-8593 DLR 2017 FORD FLEX $33 995 Limited, Wagon 10,906 MI 866-726-8593 DLR 20 1 6 F O RD MU S TAN G $33,995 COUPE, 27,786 MIL 866-726-8593 DLR 2016 FORD F 250 $33 995 PICKUP TRUCK, 6,322 MIL 866-726-8593 dlr 2016 FORD EXPLORER $33,995 4DR WAGON, 27,116 MI 866-726-8593 dlr 2013 FORD F 150 $34 900 PICKUP TRUCK, 114,487 MIL 866-726-8593 dlr 2017 FORD EDGE SPORT $35,900 4DR WAGON, 953 MI 866-726-8593 DLR 20 15 F O RD F-15 0 $3 5, 99 5 PICKUP TRUCK, 82,804 MIL 82,804 MI 866-726-8593 dlr 2014 FORD F 150 $35 995 PICKUP TRUCK, 37,121 MIL 866-726-8593 dlr 20 15 F O RD F15 0 Lariat $36,900, 4x4 loaded 66K MI 844-467-9795 DLR 2014 FORD F 150 $36 995 PICKUP TRUCK, 23,382 MIL 866-726-8593 dlr 20 1 6 F O RD ED G E $37,900, K4A WHITE 7 miles 866-726-8593 2017 FORD F 150 $37 995 PICKUP TRUCK, 16,114 MIL 866-726-8593 dlr 2016 FORD F 150 $38 500 PICKUP TRUCK, 14,542 MIL 866-726-8593 dlr 20 1 8 F O RD F2 5 0 $38 99 5 PICKUP TRUCK, 17,683 MIL 866-726-8593 dlr 2017 FORD MUSTANG $38,995 CONVERTIBLE, 1,573 mi 866-726-8593 DLR 2017 FORD EXPLORER $38,995 4DR WAGON, 9,009 MI 866-726-8593 2015 FORD MUSTANG GT $39,900 COUPE 1,255 MI 866-726-8593 DLR 20 1 6 F O RD F2 5 0 $39 99 5 PICKUP TRUCK, 67,495 MIL 866-726-8593 dlr 20 17 F O RD FLEX $ 4 0 99 5 Limited, Wagon 159 MI 866-726-8593 DLR 2016 FORD EXPLORER $40,995 4DR WAGON, 14,820 MI 866-726-8593 20 15 F O RD F-15 0 $ 4 0 99 5 PICKUP TRUCK, 20,994 MIL 866-726-8593 dlr 7070 FORD 2018 FORD F 150 $41 995 PICKUP TRUCK, 13 MIL 866-726-8593 dlr 2016 FORD EXPLORER $42,995 4DR WAGON, 15,713 MI 866-726-8593 20 17 F O RD F-15 0 $ 44, 99 5 PICKUP TRUCK, 7,100 MIL 866-726-8593 dlr 2017 FORD F 150 $44 995 PICKUP TRUCK, 6,865 MIL 866-726-8593 dlr 2017 FORD F 250 $45 995 PICKUP TRUCK, 17,149 MIL 866-726-8593 dlr 2017 FORD F 250 $46 995 PICKUP TRUCK, 23,939 MIL 866-726-8593 dlr 2016 FORD F 350 $46 995 SUPER CAB 14,959 MIL 866-726-8593 dlr 20 1 6 F O RD F-15 0 $ 4 6 99 5 PICKUP TRUCK, 25,244 MIL 866-726-8593 dlr 2012 FORD F 450 $48 500 Super Crew 28,541 MI 866-726-8593 DLR 2016 FORD F 250 $48 995 PICKUP TRUCK, 22,327 MIL 866-726-8593 dlr 2017 FORD F 150 $49 900 PICKUP TRUCK, 47,129 MIL 866-726-8593 dlr 2018 FORD F 150 $49 995 PICK UP TRUCK 709 MIL 866-726-8593 dlr 20 17 F O RD F-15 0 $ 4 9 99 5 PICKUP TRUCK, 19,497 MIL 866-726-8593 dlr 20 1 6 F O RD F3 5 0 $ 51, 900 PICKUP MAGNETIC, 22,894 MIL 866-726-8593 dlr 2017 FORD F 350 $51 995 Super Cab16,685 MIL 866-726-8593 dlr 20 1 8 F O RD F-15 0 $ 5 3 99 5 PICKUP MAGNETIC, 5,213 MIL 866-726-8593 dlr 20 15 F O RD F-15 0 $ 5 3 99 5 PICKUP LARIAT, 2,625 MIL 866-726-8593 dlr 20 15 F O RD F-15 0 $ 5 3 99 5 PICKUP LARIAT, 25,652 MIL 866-726-8593 dlr 2015 FORD F 350 $54 995 PICKUP TRUCK, 25,422 MIL 866-726-8593 dlr 2017 FORD EXPLORER $55,005 4DR WAGON, 12 MI 866-726-8593 2017 FORD EXPLORER $55,025 4DR WAGON, 70 MI 866-726-8593 20 1 8 F O RD F-15 0 $ 57, 99 5 PICKUP TRUCK, 41 MIL 866-726-8593 dlr 2018 FORD F 250 $61 995 PICKUP TRUCK, 5,275 MIL 866-726-8593 dlr 20 17 F O RD F2 5 0 $63 99 5 PICKUP TRUCK, 3,836 MIL 866-726-8593 dlr 2018 CARGO CRAFT 8.5X24 CAR HAULER ONLY $5,750.00 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR 2017 FORD EXPLORER C a ll For Price!! 4DR WAGON, 16,041 MI 866-726-8593 2016 FORD F 350 C a ll F or Price!!Super Cab8,879 MIL 866-726-8593 dlr 20 1 6 F O RD F2 5 0 C all Fpr Price!!PICKUP TRUCK, 8,444 MIL 866-726-8593 dlr 2016 FORD F 150 C a ll f or Price!!PICKUP TRUCK, 14,542 MI 866-726-8593 dlr 20 15 F O RD F3 5 0 C all For Price!!Pickup truck, 44,428 MIL 866-726-8593 dlr 20 15 F O RD F-15 0 C all For Price!!PICKUP TRUCK, 20,214 MIL866-726-8593 dlr 20 1 0 F O RD C R O WN VI C 6,900.00 SEDAN 73,471 mil 866-726-8593 DLR 7070 FORD FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednes day ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 2009 F O RD F OC U S BLUE, SE, 147K MI 855-481-2060 DLR 2008 FORD F 150 C a ll F or Price!!PICKUP TRUCK, 232,948 MI 866-726-8593 dlr 2005 FORD F 150 C a ll F or Price!!PICKUP TRUCK, 66,594 MI 866-726-8593 dlr 7075 GMC 20 15 G M C TERRAIN S LT-1 $14,413 4DR SUV 98,479mi 844-467-9558 dlr 20 1 6 G M C TERRAIN S LT $19,711 4Dr Sp Util, blue 844-467-9558 dlr 20 15 G M C S IERRA 15 00 $24,625 Base extd cab silver 19,515 mi 844-467-9558 dlr 20 1 3 G M C S IERRA 15 00 SLE$25,576 4DR Crew Cab 56,988 Mil 844-467-9558 dlr 2015 GMC SIERRA 1500 $37,990 4X2 CREW CAB 48,619 m 844-468-0509 dlr 20 15 G M C YUK O N XL15 00 $47,990 4X2 Denali 56,899 m 844-468-0509 dlr 20 14 G M C TERRAIN FWD BLACK 844-468-0509 dlr 7080 JEEP 2016 JEEP GR CHEROKEE $39.995 7,357mil 866-726-8593 DLR 20 17 JEEP PATRI O T LATITUDE $13,193 4D SUV White 28,480 mi 844-467-9558 dlr 20 14 JEEP G R. C HER O KEE $13,990. WHITE, LATUTUDE 67K MI 855-280-4707 DLR 2017 JEEP RENEGADE $15,900 9,080 mil 866-726-8593 DLR 20 15 JEEP REN G ADE $15,900 Latitude 36K MI 844-467-9795 DLR 20 14 JEEP C HER O KEE $16,900, Limited W/Nav 60,000 MI 844-467-9795 DLR 2016 JEEP CHEROKEE $17,995 38,504 mil 866-726-8593 DLR 20 1 6 JEEP RENE G ADE $18,995 29,750 mil 866-726-8593 DLR 2016 JEEP RENEGADE $20,900 15,762 mil 866-726-8593 DLR 2011 JEEP WRANGLER $22,500 Sahara unlimited 4x4 74k miles 941-548-8508 20 15 JEEP C HER O KEE $22,990 4DR FWD, RED 54,727 Mi 844-468-0509 dlr 7080 JEEP 2016 JEEP COMPASS $22,995 11,329 mil 866-726-8593 DLR 20 1 6 JEEP WRAN G LER $29,455 4D SUV White 27,121 mi 844-467-9558 dlr 20 1 6 JEEP WRAN G LER $33,995 6,145 mil 866-726-8593 DLR 20 15 JEEP G RC HER O KEE $36,500 8,105 mil 866-726-8593 DLR 2015 JEEP GR CHEROKEE $38,988 13,283 mil 866-726-8593 DLR 2017 JEEP GR CHEROKEE $40,995 7,946 mil 866-726-8593 DLR 2017 JEEP GR CHEROKEE $41,500 9,547 mil 866-726-8593 DLR 1982 JEEP SCRAMBLER $49,800 CWagon 108,948 mi 866-726-8593 dlr 2015 JEEP GR CHEROKEE $51,888 22,386mil 866-726-8593 DLR 20 1 6 JEEP CO MPA S LATITUDE MATTAS MOTORS 941-916-9222 DLR 7090 LINCOLN 20 15 LIN CO LN MK C $17,900 SELECT LOADED 82K mil 844-467-9795 DLR 2015 LINCOLN m k c wagon $28,995 4Dr 18,512 mi 866-726-8593 DLR 2017 LINCOLN MKC wagon $29,995 4Dr 5,336 mi 866-726-8593 DLR 2015 LINCOLN MKS AWD $29,995 4Dr SE $6,077 mi 866-726-8593 DLR 2017 LINCOLN m k c se l ect $30,995 Wagon Red 4Dr 9,541 mi 866-726-8593 DLR 2016 LINCOLN MKX $35,900 4Door 16,686 mil 866-726-8593 DLR 20 17 LIN CO LN CO NTINENTAL$36,990. TAN, SELECT, 11K MI. 855-280-4707 DLR 20 17 LIN CO LN MKX $42,995 4Door 4,880 mil 866-726-8593 DLR 20 17 LIN CO LN MKX $44,995 4Door White 6,231 mil 866-726-8593 DLR 2017 LINCOLN CONTINENTAL $52,500 9,621 mi 866-726-8593 DLR 7100 MERCURY 1999 MERCURY GRANDMARQUIS $2,500 One Owner, Low Miles, Cold A/C Rides G reat. Payment as low as $200 Month. 941-451-4557 dlr 200 7 MER C URY GRMARQUIS$4,900, 85K MI 844-467-9795 DLR 7110 OLDSMOBILE 2003 O LD S M O BILE AURORA$3,990, 4Dr Sedan 4.0 Brown 844-468-0509 DLR 7135 SATURN USED SATURN CARS & SUVs Starting at $1,800 & Up. Saturn Parts Available. Pro Power Auto Sales941-627-8822www.propowerauto.com 7145 ACURA 2016 ACURA RDX 4D r FWD $25,989 Gray 51,463Mi, 844-468-0509 DLR 7147 AUDI 20 14 AUDI A5 2 Dr AWD $26,989 White 54,645Mi, 844-468-0509 DLR 7148 BMW 2008 BMW M CLASS $12,477. BLACK, 3.5L, 76K MI 855-481-2060 DLR 20 1 2 BMW 1 S ERIE S $14,899 4D Sedan 61,935 mi 844-467-9558 dlr 2014 BMW 328I $21 995 4DR SEDAN BLACK 38,587 Mi 866-726-8593 DLR 20 15 BMW 328 I $2 4, 99 5 4DR SEDAN BLACK 22,030 Mi 866-726-8593 DLR 2016 BMW X1 $26,911. BLACK, 26K MI. 855-280-4707 DLR 20 15 BMW X5 $28 99 5 4DR SUVSilver 90,433 Mi 866-726-8593 DLR 20 1 6 M 2 CO UPE $ 44, 900 LOMNG BEACH 22,634 Mi 866-726-8593 DLR 20 15 BMW 6 5 0 I $47,900. BLACK, NAV, 40K MI. 855-280-4707 DLR 7160 HONDA 20 1 2 H O NDA C IVI C S I $6,098 2D COUPE 73,432 MI, 844-467-9558 dlr 20 1 2 H O NDA C IVI C $6,098 4D SE SILVER 134,214 MI, 844-467-9558 dlr 20 11 H O NDA C IVI C LX $7,276 4DR SE 92,850 mi 844-467-9558 dlr 7160 HONDA 2006 H O NDA PIL O T, $7,477 DESERT ROCK, EX-L, 170K MI 855-481-2060 DLR 2008 H O NDA FIT, $ 7, 8 77. SILVER METALLIC, SPORT, 84K MI 855-481-2060 DLR 20 1 0 H O NDA C IVI C LX $8,162 4Dr Sdn BLUE 70,767 MI 844-467-9558 DLR 2008 HONDA CR V EX $8,190 4Dr SUV 82,550 mi 844-467-9558 dlr 2010 HONDA ACCORD LX 2.4 $8,252 4dr se 94,660 mi 844-467-9558 dlr 200 7 H O NDA ELEMENT, $8,877. ATOMIC BLUE, EX, 116K MI 855-481-2060 DLR 2008 H O NDA C R-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 20 1 0 H O NDA FIT S P O RT $9,858 4DR HTCHBK 47,451 mi 844-467-9558 dlr 20 1 3 H O NDA FIT $9 900 53K MI 844-467-9795 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 EX-L $10,891 4D SUV 76,794 mi 844-467-9558 dlr 2009 H O NDA C R-V, $11,477 BLUE METALLIC, EX-L 120K MI 855-481-2060 DLR 20 1 0 H O NDA A CCO RD EX $11,561 4dr SUV 77,086 mi 844-467-9558 dlr 20 1 2 H O NDA C r-v $12,778 4DR FWD Black 76,491 m 844-468-0509 dlr 20 14 HYUNDAI A CC ENT $12,990 4DR SEDAN GLS 49,876 m 844-468-0509 dlr 20 11 HYUNDAI SO NATA $12,990 4DR SEDAN SE 87,127 m 844-468-0509 dlr 2015 HONDA CIVIC LX $13,644 4Dr Sedan, 28,899 mi 844-467-9558 dlr 2014 HONDA ACCORD EX L $14,274 4D Sedan Silver 78,063 mi 844-467-9558 dlr 20 1 3 H O NDA C R-V EX $14,445 4Dr SUV, Blue, 73,185 mi 844-467-9558 dlr 20 1 3 H O NDA C R-V LX $14,812 4Dr SUV, Silver, 44,310 mi 844-467-9558 dlr 20 14 H O NDA C R-V EX-L $15,151 SUV Red 87,068 mi 844-467-9558 dlr 20 11 H O NDA O DY SS EY EX-L $15,540 4Dr PASS VAN 73,257 MI 844-467-9558 DLR 20 15 H O NDA C R-V LX $16,671 4D SUV 28,733 mi 844-467-9558 dlr 2016 HONDA C r-v $16,927 4DR FWD Black 44,630 m 844-468-0509 dlr 20 15 H O NDA C R-V LX $16,986 4DR SE 24,852 mi 844-467-9558 dlr 20 17 HYUNDAI ELANTRA $16,990 4DR HATCHBACK 37,065 m 844-468-0509 dlr 20 15 H O NDA C R-V LX $17,424 DR SUV GRAY 47,283 MI, 844-467-9558 dlr 20 15 H O NDA C R-V LX $18,176 DR SUV 26,139 MI, 844-467-9558 dlr 20 17 H O NDA FIT EX-L $18,952 4dr Htchback 2,736 mi 844-467-9558 dlr 2015 HONDA ACCORD $18,990 BLACK, EX-L 32K MI 855-280-4707 DLR 20 14 H O NDA O DY SS EY EX $19,900 W/NAV 65K MI 844-467-9795 DLR 20 15 H O NDA A CCO RD HYB $19,990 Touring 4DR SE Blue 52,613 Mil 844-467-9558 dlr 20 15 H O NDA C R-V EX $20,603 4Dr SUV 22,435 mi 844-467-9558 dlr 2014 HONDA ODYSSEY EX-L $20,774 4dr PASS VAN 66,215 mi 844-467-9558 dlr 20 1 3 H O NDA O DY SS EYELITE$20,810 4DR Pass Van 75,652 mi 844-467-9558 dlr 2015 HONDA PILOT $20,989 4DR FWD Silver 64,766 m 844-468-0509 dlr 20 15 H O NDA A CCO RD SPORT $17,666 4D SEDAN 26,294 MI 844-467-9558 Dlr 2016 HONDA ODYSSEY $21,994 4DR PASS VAN 59,226 mi 844-467-9558 Dlr 20 1 6 H O NDA C R-V EX $22,335 4Dr SUV Black 18,430mi 844-467-9558 dlr 20 1 6 H O NDA C R-V EX $22,388 4Dr SUV Orange 16,499mi 844-467-9558 dlr 20 1 6 H O NDA A CCO RD SPORT $22,520 4Dr Sdn RED 5,793mi 844-467-9558 dlr 20 15 H O NDA C R-V EX-L $22,665 DR SUV RED 17,149 MI, 844-467-9558 dlr 2014 HYUNDAI SANTA FE $22,990 4DR FWD SPORT 35,046 m 844-468-0509 dlr 20 1 6 H O NDA C R-V EX-L $23,935 4Dr SUV Black 17,467mi 844-467-9558 dlr 20 1 6 H O NDA O DY SS EY S E $23,946 4D Pass. Van 38,880 mi 844-467-9558 dlr 20 17 H O NDA C R-V EX $24,971 4D suv GRAY 12,249 mi 844-467-9558 dlr 20 1 6 H O NDA O DY SS EY $26,142 4DR PASS VAN 37,457 mi 844-467-9558 Dlr 7160 HONDA 2017 HONDA ACCORD $24,000 Coupe EXL V6 auto, leather sunroof 8,000 miles Call 850-420-8999 20 1 6 H O NDA PIL O T EX $27,367 4D suv blk 26,295 mi 844-467-9558 dlr 20 1 6 H O NDA O DY SS EY $27,656 4Dr Pass Van 35,766 mi 844-467-9558 dlr 2016 HONDA PILOT EX L $27,896 4D suv blue 49,279 mi 844-467-9558 dlr 20 15 H O NDA O DY SS EY $30,990 Pass Van 46,616 m 844-468-0509 dlr 20 17 H O NDA PIL O T EX-L $31,510 4D suv blk 16,699 mi 844-467-9558 dlr 20 1 6 H O NDA HR-V EX 17,980 4DR SPT UTILITY 844-467-9558 Dlr 2009 HONDA CIVIC POLISHED METAL METALLIC 134K MI 855-481-2060 DLR 2008 H O NDA A CCO RD EX 95KMIMATTAS MOTORS 941-916-9222 DLR 7163 HYUNDAI 200 7 HYUNDAI S ANTA-FE, $5,987. DEEPWATER BLUE, 144K MI 855-481-2060 DLR 2010 HYUNDAI SONATA $8,900 79K MI 844-467-9795 DLR 2008 HYUNDAI SO NATA GLS $8,900 Latitude 53K MI 844-467-9795 DLR 2009 HYUNDAI TU CSO N, $8,977. BLACK, GLS, 83K MI 855-481-2060 DLR 2016 HYUNDAI ACCENT SE $9,498 4D Sedan Silver 45,094 mi 844-467-9558 dlr 2009 HYUNDAI S ANTA-FE, $9,877. SLATE PEARL, LTD, 130K MI 855-481-2060 DLR 20 17 HYUNDAI VEL OS TER $12,900, 20K MILES 844-467-9795 DLR 2014 HYUNDAI SONATA $12,990. RED, GLS, 58K MI 855-280-4707 DLR 20 15 HYUNDAI TU SCO N $14,900 Latitude 34K MI 844-467-9795 DLR 20 14 HYUNDAI S ANTA FE $16,439 Suv 2.4L 27,202 mi 844-467-9558 dlr 20 1 3 HYUNDAI S ANTE FE $16,990. WHITE, NAV, 67K MI 855-280-4707 DLR 2017 HYUNDAI TUSCON SE $17,549 4D SUV 35,505 mi 844-467-9558 dlr 20 17 HYUNDAI TU CSO N S E $18,076 4Dr SUV, Black, 10,433 mi 844-467-9558 dlr 20 17 HYUNDAI TU CSO N S E $18,327 4Dr SUV, White, 22,072 mi 844-467-9558 dlr 2017 HYUNDAI SONATA SE 14,900, 42K MI 844-467-9795 DLR 20 17 HYUNDAI SO NATA S E 14,900, 42K MI 844-467-9795 DLR 200 7 HYUNDAI S ANTE FE S E ABSOLUTELY GORGEOUS! MATTAS MOTORS 941-916-9222 DLR 7175 JAGUAR 20 11 JA G UAR XJ $23,900, Sweet Ride 47K MI 844-467-9795 dlr 7177 KIA 2006 KIA AMANTI $ 5, 900 82k MI 844-467-9795 DLR 2012 KIARIO5 $7,334 4DR, Htchbk 65,939 Mi 844-468-0509 dlr 20 1 0 KIA SO UL $9,977. MOLTEN 25K MI 855-481-2060 DLR 20 1 6 KIA F O RTE LX $10,856 4d hatchback 13,709 mi 844-467-9558 dlr 20 15 KIA SO UL EX C LAIM $13,525 4DR Hatchbk 70,649 mi 844-467-9558 dlr 20 1 6 KIA O PTIMA LX $13,900 Latitude 44K MI 844-467-9795 DLR 20 1 3 KIA O PTIMA S X $14,019 4D Sedan White 62,857 mi 844-467-9558 dlr 20 17 KIA F O RTE LX $14,596 4D SEDAN, RED 844-467-9558 Dlr 20 15 KIA O PTIMA EX $15,839 4DR SE 29,782 mi 844-467-9558 dlr 20 15 KIA O PTIMA EX $15,922 4DR SE 22,297 mi 844-467-9558 dlr 20 15 KIA SO UL $15,990 4d hatchback 29,612 Mi 844-468-0509 dlr 20 1 6 KIA S P O RTA G E EX $16,536 4D SUV White 41,069 mi 844-467-9558 dlr 20 15 KIA O PTIMA $16,990 4DR SE LX 23,313 Mi 844-468-0509 dlr 2015 KIASORENTO $17,990 4DR FWD Gray 74,981 Mi 844-468-0509 dlr 20 1 6 KIA SO RENT O EX $18,056 4Dr SUV, 35,198 mi 844-467-9558 Dlr 20 17 KIA S ED O NA L $20,880 4Dr PASS VAN 19,106 MI 844-467-9558 DLR 20 1 6 KIA S ED O NA $20,990 Pass. Van 39,431 Mi 844-468-0509 dlr 10

PAGE 23

The Sun /Friday, June 15, 2018 www.yoursun.com E/N/C Page 23 CLASSIFIEDS/FAITH & FAMILY 7177 KIA 20 1 6 KIA F O RTE LX 11,900,12k MI 844-467-9795 DLR 2011 KIA SOUL PLUS 4 CYL. AUTO, EXTRA CLEAN. MATTAS MOTORS 941-916-9222 DLR 7178 LEXUS 2003 LEXU S GS300 Loaded $6,900, Extra Clean 110,000 K MI 844-467-9795 DLR 200 7 LEXU S E S 3 5 0 $10,987 RUBY RED METALLIC 74K MI 855-481-2060 DLR 2003 LEXU S SC -4 30 $18,990. WHITE, NAV, 37K MI. 855-280-4707 DLR 20 15 LEXU S C T200 H $21,990. AGATE, CERT, 31K MI. 855-280-4707 DLR 20 1 3 LEXU S E S 3 5 0 $22,990. SATIN, CERT, NAV 34K MI. 855-280-4707 DLR 20 1 2 LEXU S L S -4 60 $26,990. SILVER, CERT, NAV 64K MI. 855-280-4707 DLR 2015 LEXUS NX 200T $30,990. WHITE, CERT, 29K MI. 855-280-4707 DLR 2010 LEXUS RX 350 $30,990. BLUE, 59K MI. 855-280-4707 DLR 2015 LEXUS GS 350 $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 2014 MERCEDES BENZ $20,900,C250 28K MI 844-467-9795 DLR 20 11 MERCEDES-BENZ S 55 0 4M $26,990. WHITE, NAV, 75K MI. 855-280-4707 DLR 2014 MERCEDES ML350 $31,900 4Dr 40,800 mil 866-726-8593 DLR 20 14 MERCEDES-BENZ S 55 0 $53,990. WHITE, NAV, 43K MI. 855-280-4707 DLR 7192 MINI COOPER 2002 MINI COOPER $2,500 Silver/Black w/ sunroof & shade. Runs great New tires. 585-301-6133 20 14 MINI COO PER CO UPE $13,900, Must See!! 46k MI 844-467-9795 DLR 2015 MINI COOPER $16,900 Hatchback 23,479 mi 866-726-8593 DLR 7200 NISSAN 2008 NI SS AN S ENTRA $6,990 4dr Sedan 844-468-0509 DLR 20 1 6 NI SS AN VER S A 1. 6S $8,501 4D Sedan 44,303 mi 844-467-9558 dlr 20 1 6 NI SS AN S ENTRA S $12,515 4D SEDAN WHITE 34,375 MI844-467-9558 Dlr 20 1 3 NI SS AN R OG UE S $12,900 53k MI 844-467-9795 DLR 20 17 NI SS AN ALTIMA $13,823 2.5 SV 4D Sedan 44,169 mi 844-467-9558 dlr 20 1 6 NI SS AN ALTIMA $14,069 2.5 SV Black 36,659 mi 844-467-9558 dlr 20 15 NI SS AN PATHFINDER $15,993 4DR suv 49,125 mi 844-467-9558 dlr 20 17 NI SS AN S ENTRA S $15,995 Sedan 8,794 mil 866-726-8593 DLR 20 17 NI SS AN R OG UE $18,076 Sport S 4D SUV 19,573 mi 844-467-9558 dlr 2016 NISSAN ROGUE $18,990 4Dr FWD Gray 39,988 mi 844-468-0509 dlr 2018 NISSAN FRONTIER SV $22,397 4D Crew Cab Black 12,468 mi 844-467-9558 dlr 20 17 NI SS AN MURAN O $26,990 4dr Front wheel, 33,421 m 844-468-0509 DLR 20 17 NI SS AN TITAN XD $36,700 PICK UP 21,597 mil 866-726-8593 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 7207 SUBARU 20 1 3 S UBARu O UTBA C K $16,900 AWD Loaded 844-467-9795 dlr 7210 TOYOTA 1999 TOYOTA CAMRY LE $2,400.136K Miles. Venice Senior Owner. Auto. A/C. All Records. 941-493-7629 2006 T O Y O TA C AMRY $4,977. GRAY, LE, 209K MI 855-481-2060 DLR 2007 TOYOTA COROLLA $6,876 4DR sedan 80,006 mi 844-467-9558 dlr 2003 T O Y O TA C AMRY S E $6,900 115,000 MI 844-467-9795 DLR 200 4 T O Y O TA C AMRY LE EXTRA CLEAN $6995 MATTAS MOTORS 941-916-9222 DLR 2008 TOYOTA CAMRY SOLARA $7,987. SUPER RED V, SLE, 121K MI 855-481-2060 DLR Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! 200 7 T O Y O TA C AMRY $8,437 2DR CONV 96,216 mi 844-467-9558 dlr 200 7 T O Y O TA PRIU S $8,477. BLUE, 96K MI 855-481-2060 DLR 2015 TOYOTA COROLLA LE $10,749 4DR SE 71,827 mi 844-467-9558 dlr 20 1 3 T O Y O TA PRIU S $12,989 5dr Hatchback 26,369 m 844-468-0509 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 14 T O Y O TA VENZA LMTD $15,249 4D SUV 131,428 mi 844-467-9558 dlr 20 15 T O Y O TA C AMRY S E $15,900 34K MIL 844-467-9795 DLR 20 15 T O Y O TA RAV4 XLE $18,274, 4DR SPT UTILITY 26,463 mi 844-467-9558 dlr 2015 TOYOTA SIENNA LE $22,352 7 pass van 31,091 mi 844-467-9558 dlr 20 15T O Y O TA AVAL O N LTD $24,308 4D Sdn 38,122 mil 844-743-9558 20 17 T O Y O TA S IENNA LE $24,351 7Pass Van White 33,363 mi 844-467-9558 dlr 20 15 T O Y O TA S IENNA $25,990. BLACK, XLE, 30K MI. 855-280-4707 DLR 20 1 6 T O Y O TA TUNDRA $28,989 5dr Hatchback 26,137 m 844-468-0509 DLR 20 1 6 T O Y O TA 4RUNNER $29,311 4Dr SUV 32,435 MI 844-467-9558 DLR 20 15 T O Y O TA TUNDRA $35,990. GRAY, LTD, 4X4, 35K MI. 855-280-4707 DLR 20 1 2 T O Y O TA C AMRY S E 10,900,89K MI 844-467-9795 DLR 7220 VOLKSWAGEN 20 15 VW JETTA 1. 8 T S E $11,357 4DR SE 40,181 mi 844-467-9558 dlr 20 15 VW JETTA 2 0 L S $12,426 4DR SE 11,400 mi 844-467-9558 dlr 2016 VW JETTA 1 4T S $12,494 4D Se, Dark bronze 15,409 MI 844-467-9558 Dlr 20 1 3 V O LK S WA G EN E OS $15,592 2dr convertable 844-467-9558 Dlr 20 15 VW TI G UAN S E $15,725 4DR SUV 35,789 mi 844-467-9558 dlr 20 15 VW GO LF TDI S $16,148 4Dr Htchback. 844-467-9558 dlr 2016 VW PASSAT 1 8T SE $17,606 4DR SE 17,557 mi 844-467-9558 dlr 20 14 VW BEETLE $ 1 9 989 2Dr Convertible, Gray 24,584 m 844-468-0509 DLR 20 1 6 VW GO LF G TI S E $21,201 4D Htchback 49,899 MIL 844-467-9558 Dlr 20 1 8 VW ATLA S S $29 ,571 4dr SUV 1,476 mi 844-467-9558 dlr 2012 VW JETTA S 62K MI MATTAS MOTORS 941-916-9222 DLR 7230 VOLVO 1998 VOLVO V70XC $2,400 W agon, Cruise, PS, PW, AC, A M/FM, CD, Leather. Good Running Condition! 585-415-3405 7240 MISC.IMPORTS 20 1 6 FIAT 5 00 X L O UN G E $16,694 4D suv blk 8,237 mi 844-467-9558 dlr 20 17 FIAT 1 2 4 S PIDER $25,995,CONVERTIBLE 6,663 mil 866-726-8593 DLR 7250 ANTIQUES/ COLLECTIBLES 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 CASHFOR ALL TRUCKS & CARS ANY COND RUNNING OR NOT. (352)-342-7037 WE BUY & PICK UP JUNK CARS 941-661-1928 W E BUY CARS & PICK UPS RUNNING OR NOT! $400 CASH + UP Frank 941-276-0204 BEST $$ FOR JUNKERS 7 Days, FAST PICKUP941-286-3122, 623-5550 7270 AUTO PARTS/ ACCESSORIES S EDAN CO VER New C overMaster locking Sun/H2o proof $125, OBO 941-496-7983 RHINO RAMPS (2) auto / truc k black polymer, non-skid, 12x36, exec cond $20 941-697-0501 LEBRA: LIKE new f its Buick Lucerne or like sedan. $70, OBO 941-496-7983 C LA SS C M/H C over 23 26  used 2 winters $125, OBO 941-496-7983 3 6 LITER engine cover V6 V V T Direct Injection $25 863-4945918 20 1 6 MU S TAN G PREMIUM RIMS lug nuts & locks Inc. $275, OBO 941-698-4244 7290 VANS 200 7 T O Y O TA S IENNA $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 20 1 6 F O RD F-15 0 $29,911. SILVER, XLE, 4X4, 46K MI. 855-280-4707 DLR 2017 TOYOTA TACOMA SR5, $30,000 4 Door, Desert Sand, 3K miles. 941-627-3698 20 1 6 T O Y O TA 4-RUNNER $32,990 WHITE, NAV, 20K MI. 855-280-4707 DLR 7305 SPORT UTILITY/ VEHICLES 2008 BUICK ENCLAVE $6500 Excellent condition Senior owned, 941-624-4622 20 1 2 C HEVR O LET E Q UIN O X $13,141 LT 2LT White 844-467-9558 DLR 2006 F O RD EXPL O RER XLT 82K MILES MATTAS MOTORS 941-916-9222 DLR 7330 BOATS-POWERED 14.5` SHOALWATER CAT T-TOP, 2016 E-TECH60 (APPROX30 HRS), GARMIN441S GPS, TROLLINGMOTOR, 2 STICKITANCHORPINSW/ BRAKE, NEWBAITWELLPUMP, SINGLEAXLETRL. $12,500. 941-204-4494 OR941-286-2977 7330 BOATS-POWERED 10 1987 DOLPHIN FUNBOAT, Boat & Trailer totally restored. $2,100 FIRM 941-623-2797 7331 SAILBOATS 34 2004 GEMINI CATAMARAN CRUISER 3 Double Statetooms, Westerbeke Diesel, only 2.6Ft Draft with Boards up. Air Conditioned, Price Just RE DUCED! Locally available. Call Skip Mansfield 941-769-0468 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 F O R S H O RE POWER Y 50A MALE TO 230A FEMALE $85 941-697-0940 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 WILDERNESS PUNGO 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) UTILITY TRAILER 4 x 8 no s id es with tongue jack $225 941-345-7743 TRAILER TIRES two new 6 l ug tires unused, each one is $100 941-223-0321 NEW SHIPMENT!ENCLOSEDTRAILERSBYLARK ANDOPENTRAILERSBYTRIPLE CROWNINSTOCKALSO NEW CARGOCRAFTENCLOSEDTRAILERSMATTAS MOTORS 941-916-9222 DLR NEW CARGO CRAFT EN CLOSED TRAILERS JUST ARRIVED FROM 8 TO 20 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR 120Ž TRAILERS CARGO ENCLOSED DUMP UTILITY EQUIPMENT SKIDSTEER. PARTS-SERVICETRADESWELCOME. FINANCINGAVAILABLE. 941-575-2214WEBUYTRAILERS, CARS& TRUCKS.ROYS TRAILER COUNTRY 4760 TAYLOR RD., P.G. 7360 CYCLES/MOPEDS/ SCOOTERS SCOOTER 2007 SC 250cc 4000 MI, Runs great. 80/mpg, $1,200/OBO 239-309-4090 HARBOR SCOOTERS for all your scooter needs... 3315 Tamiami Trl. PG We Repair Scooters too! 941-347-8705 SALES SERVICE PARTS HarborScooters.net B OSS H OSS 57 C hevy, 4 00 Horse, Red White & Blue $27,000 OBO 941-204-3458 2018 CARGO CRAFT 8.5X24 CAR HAULER ONLY $5,750.00 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR 7370 CAMPERS/ TRAVEL TRAILERS WINNEBAGO SAVINGSSAVE UP TO 25% Limited time only! Family owned/operated GERZENYS R.V. WORLD2110 US 41, Nokomi s I-75 Exit 195 (941) 202-6422 7370 CAMPERS/ TRAVEL TRAILERS Gerzeny s RV WorldSERVICE PARTS & BODY One Stop Shop For all your need s 2110 US 41, Nokomi s (941) 966-5335 Gerzeny s RV WorldSERVICE PARTS & BODY One Stop Shop For all your need s 2110 US 41, Nokomi s (941) 966-5335 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! CLASS BSLARGEST DEALER IN USAFamily owned/operated GERZENYS R.V. WORLD2110 US 41, Nokomis I-75 Exit 195 (941) 202-6422 BODY SHOPMotor Home, Trailer Truck & Auto Scratch & Dent to Full Body PaintFree EstimatesGERZENYS RV WORLD 2110 US 41, NOKOMIS (941) 966-5335 7380 MOTOR HOMES / RVs WANTED All M otor Homes, TTs, 5th wheels,& Diesel trucks. CASH paidon the spot for quick sale. Any Condition! Low or High Value. 954-789-7530 TURN YOUR RV INTO CASH!Sell it! Consign it! Trade it!NOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 WWW.RVWORLDINC.COM TRAILERS/5TH WHEELS TOY HAULERS/ SLIDE INS Top Brands Best PricesNOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 WWW.RVWORLDINC.COM RV HOTLINE 1-877-684-5132 OVER 800 RVS IN STOCK! *SALES *SERVICE *PARTS *BODYFAMILYOWNEDAND OPERATEDGERZENYS RV WORLD2110 US41, NOKOMISI-75 EXIT195 941-202-6422 NEAROSCARSCHERERSTATEPARK WWW.RVWORLDINC.COM SAVE $$$HUGE CLEARANCE RVS & PARTSSKIP EPPERS RVsPunta Gorda Closed Sun. & Mon. 941-639-6969 Blue-Ox Tow Hitches Sold & Installed. PRO-POWER AUTO SALES 4140 Whidden Blvd PC 33980 (941) 627-8822 7382 RV/CAMPER PARTS TOW BAR D emco exca li b ar Flat four towable weight 8k $375, OBO 716-583-0951 11Dinner dance to be heldThe Italian Heritage Social Club will host a 50s dinner dance from 6 p.m. to 9 p.m. on Saturday, June 16 at The Womans Club, 118 Sullivan St., Punta Gorda. Dinner includes baked chicken, mashed potatoes, vegetables and homemade desserts. Entertainment will be provided by the Don & Jo Show. Tickets are $15 per person. RSVP by June 14 to 941-235-3303.Annual Caribbean American Heritage Month CelebrationThe Second Annual Caribbean American Heritage Month Celebration will be held from 1 p.m. to 9 p.m. on Sunday, June 17. This free event will be held at Port Charlotte Beach Park, 4500 Harbor Blvd., Port Charlotte. Enjoy a fun family day of live entertainment, games, and prizes. Variety of Caribbean cuisine for purchase. For more information, call 941-219-5905 or visitwww.facebook.com/ events/388995058283265.Networking luncheon plannedBusiness and Professional Women of Charlotte County networking meeting will be held from 11:30 a.m. to 1 p.m. on Tuesday, June 19 at the Charlotte Harbor Yacht Club, 4400 Lister St., Port Charlotte. This month is the Annual Scholarship Luncheon honoring the 2018 BPW Scholarship recipients. Melinda Means, author, speaker, and certi“ed professional life coach, will be providing an inspirational talk regarding this transitional period in these young womens lives. Cost is $20 for members and $25 for non-members. RSVP by June 14 at www.bpwcc”. org or email bpwcc”@ gmail.com.Worlds largest swim lessonCome join the Charlotte Community Services Department and participate in the ninth annual Worlds Largest Swim Lesson on from 10 a.m. to 10:30 a.m. on Thursday, June 21, at Charlotte County aquatic facilities in Punta Gorda, Port Charlotte and Englewood. Tens of thousands of people worldwide will participate in the event highlighting the importance of water safety education to prevent drowning. It is free for children ages 6 and above to participate, but registration is limited so register today. For more information, contact Marc Solomon, recreation superintendent at 941-627-1628, ext.103 or email marc.solomon@ CharlotteCountyFL.gov.Strategic Planning Workshop scheduledThe Charlotte County Commission will hold a Strategic Planning Workshop at 9 a.m. on Tuesday, June 19, at the Port Charlotte Beach Park, 4500 Harbor Blvd., Port Charlotte. Topics include recap of current strategic planning process; desired outcomes of strategic planning process; review of strategic focus areas, long-range outcomes and trends; and next steps presentation. The public is invited to attend but there will be no public input. For more information, call 941-743-1300. NEWS BRIEFS

PAGE 24

Page 24 E/N/C www.yoursun.com The Sun / Friday, June 15, 2018 OUR TOWN FAITH & FAMILY 12LOCAL 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 PORT CHARLOTTE „ Willy Ortiz thought the Tampa Bay Rays forgot about him during a try out in the Dominican Republic in 2012. Ortiz was one of the last pitchers to throw that day, and after a long wait, he “nally had his chance to impress a Major League Baseball team. His arm was loose, his head was focused, but one other part of his body wasnt cooperating. While I was throwing, I actually got a stomachache,Ž Ortiz said through translator Manny Navarro. I had a weird feeling in my stomach and I wasnt able to “nish the try out. I felt very depressed after that happened. I knew if I pitched well in front of the Rays, I could have a good future with them, but once that happened, I thought that was going to be my only chance to pitch for the Rays.Ž Luckily for Ortiz, he managed to showcase enough of his talents during the tryout for the Rays, who selected him during the the 2012 international free agency signing period. Hes also demonstrated his abilities this season with the Charlotte Stone Crabs, pitching well enough to earn a spot on the roster for Saturdays all-star game in Tampa. The Rays ended up contacting Ortiz the day after the tryouts to offer him a contract. That was just the beginning of Ortizs journey, one he hopes continues to the Majors. But a a sojourn to the elite level for a foreign-born player plying his trade in the minor leagues, can be “lled with pitfalls and adversity. Ortiz, who is from San Pedro de Macrois, Dominican Republic, doesnt speak much English. It certainly has made things more challenging for Ortiz, as a Spanish-speaking player in the Rays organization, moving through the system with stops at destinations such as Princeton, N.J., Bowling Green, Ky. and Port Charlotte, Fla. Its always dif“cult when you go somewhere and you dont really know the language in any city or situation,Ž Ortiz said. But I always remind myself about the love I have for my family, which keeps me here and helps me take my mind off things.Ž Despite the differences between the cultures, Ortiz loves living the American life, and enjoys its sublteties that we often take for granted. I had some former teammates who were already here, who explained to me, that I had to start cooking for myself and working for myself. I was very interested in starting to do that,Ž Ortiz said. I even have friends take pictures of me doing everyday things just so I can have the sense of what its like to be an American.Ž Ortizs start to the season is a big reason why he was selected to the all-star team. The right-handed pitcher allowed more than one run in just two of his “rst seven starts in 2018. Hes also been dominant in the comfort of his home ballpark. Ortiz didnt allow his “rst earned run at home until June 8. In four starts at home, Ortiz is 1-1 with a 1.54 ERA and 21 strikeouts. Willy Ortiz is a big arm,Ž Stone Crabs manager Reinaldo Ruiz said. He did a really good job early in the season. I think he only had one bad outing, but other than that hes been good for us this year.Ž Ortizs big armŽ is helping him navigate through the challenges of the Florida State League, and it was also good enough for him to secure a professional contract, despite having to contend with an inopportune upset stomach. Ortizs stomach didnt upset his dreamsBy BRYAN LEVINESPORTS WRITER ALLSTAR PROFILES: WILLY ORTIZ SUN FILE PHOTOS BY TOM ONEILLCharlotte Stone Crabs pitcher Willy Ortiz will participate in Saturdays all-star game in Tampa. In four starts at home this season, Charlotte Stone Crabs pitcher Willy Ortiz is 1-1 with a 1.54 ERA and 21 strikeouts. Bethany L. Walden, Au.D.American Board Certi“ ed Doctor of AudiologyCharlotte Hearing Center, Inc.Central Plaza West 21216 Olean Blvd., Ste. 4 Port Charlotte, FL 33952 Phone: (941) 766-8886adno=50536313 adno=720036 Where Shopping Makes Cents charlottecountychamber.org adno=50536649 19887 Veterans Blvd Port CharlotteBetween Cochran & AtwaterDriveway Mix $39.99/yd3Pygmy Date Palms From $59.99 River Rock From $109.99/yd3$$ Get More for Less $$941-623-6192 K ustomized urbing & Discount Rocks NO SUBS HIRE THE PROS! PICK UP & DELIVERY AVAILABLE FREEESTIMATESWe sell & Install: € Curbing € Decorative Stone € Plants € Full Landscaping € Pavers (Bastedo Construction CRC1328854) € Professional Landscape Renovations Exp.7/4 adno=720714 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=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

PAGE 25

The News Wire Friday, June 15, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Trump approves plan to impose China tariffsPresident Donald Trump has approved a plan to impose punishing tariffs on tens of billions of dollars of Chinese goods as early as Friday. Seepage 8. TALLAHASSEE „ Insurance loss estimates from Hurricane Irma have hit $9.7 billion, up by more than $1 billion since April, according to the latest numbers posted by the Florida Of“ce of Insurance Regulation. Insurers also advised the state agency that the number of claims had reached 987,767 from the massive and deadly September storm. The was up more than 54,000 from when numbers were previously updated in April. Of“cials said they expected claims to be made for more than a year after the storm, as property owners are able to get complete assessments of the damages. Erin VanSickle, deputy chief of staff in the Of“ce of Insurance Regulation, said to the agencys knowledge, no insurer has indicated dif“culty in paying claims. The state agency doesnt release data by individual insurance companies, asserting protection of trade secrets. The numbers also dont include most agriculture losses, which the state has estimated at $2.5 billion, or damage in”icted by the storm on government facilities, including buildings, roads, parks and beaches. Insurance companies had closed 91.5 percent of residential claims but just 68.4 percent of commercial-property claims, according to the numbers, which were as of Tuesday. Of the 823,733 residential claims “led, 491,273 had been settled with some payment and 262,809 resulted in no money changing hands. Insurance of“cials have noted the amount of damages often fail to reach policyholders hurricane deductibles. On the commercial side, nearly 40 percent of the 58,544 claims failed to result in insurance payments, while nearly 30 percent had seen money paid. Across the state, the top counties for damage claims were Miami-Dade with 125,636, Collier with 88,934, Broward with 80,958 and Lee with 79,804.Irma insurance losses close to $10 billionBy JIM TURNERNEWS SERVICE OF FLORIDAIRMA | 8 WASHINGTON „ In a stinging rebuke, the Justice Department watchdog declared Thursday that former FBI Director James Comey was insubordinateŽ in his handling of the Hillary Clinton email investigation in the explosive “nal months of the 2016 presidential campaign. But it also found there was no evidence that Comeys or the departments “nal conclusions were motivated by political bias toward either candidate. President Donald Trump had looked to the much-anticipated report to provide a fresh line of attack against Comey and the FBI as Trump claims that a politically tainted bureau tried to undermine his campaign and, through the later Russia investigation, his presidency. He is likely to use the harsh assessment of Comey as validation for his decision to “re him, an act now central to special counsel Robert Muellers investigation into whether the president sought to obstruct justice. Clinton and her supporters, on the other hand, have long complained that she was the one whose election chances were torpedoed by Comeys investigation announcements about her email practices, in the summer and then shortly before the election. Yet the reports nuanced “ndings „ that the FBI repeatedly erred, though not for politically improper reasons „ complicated efforts by Republicans and Democrats alike to claim total vindication. The conclusions were contained in a 500-page report that documents in painstaking detail one of the most consequential investigations in modern FBI history and reveals how the bureau, which for decades has endeavored to stand apart from politics, came to be entangled in the 2016 presidential election. The report also underscores efforts by senior FBI Insubordinate, but not biasedBy ERIC TUCKER and CHAD DAYASSOCIATED PRESSWatchdog slams Comeys handling of Clinton probePROBE | 8 AP PHOTOSIn this Jan. 10, 2017, photo, then-FBI Director James Comey testies on Capitol Hill in Washington. Part of the the Department of Justice Inspector Generals report after its release in Washington on Thursday. The report documented in painstaking detail one of the most consequential investigations in modern FBI history and revealed how the bureau, which for decades has endeavored to stand apart from politics, came to be entangled in the 2016 presidential election. NEW YORK „ New Yorks attorney general sued President Donald Trump and his foundation Thursday, accusing him of illegally using the charitys money to settle disputes involving his business empire and to boost his political fortunes during his run for the White House. The president called the case ridiculous.Ž The lawsuit against Trump and the foundation directors „ his children Don Jr., Eric and Ivanka „ seeks $2.8 million in restitution, Trump accused of misusing charitable foundationBy JENNIFER PELTZASSOCIATED PRESS AP FILE PHOTODonald Trump stages a check presentation with an enlarged copy of a $100,000 contribution from the Donald J. Trump Foundation to Puppy Jake, a veterans charity, at a campaign event in Davenport, Iowa during Trumps 2016 run for president.TRUMP | 8WASHINGTON „ House Republicans unveiled a discussion draftŽ of a sweeping immigration bill that includes a path to citizenship for young immigrants, $25 billion in border security „ including advance funds for President Donald Trumps wall with Mexico „ and cuts to family-based visas in favor of those for immigrants with skills. It also responds to widespread concern over the sharp rise of families being separated at the border by proposing to keep children in detention with their parents, undoing rules that limit the time minors can be held in custody. Presented to lawmakers Thursday, the measure sticks to Trumps House GOP unveils immigration billBy LISA MASCAROASSOCIATED PRESSHOUSE | 8 adno=50536657 EXPIRES JUNE 30, 2018

PAGE 26

Page 2 www.yoursun.com The Sun / Friday, June 15, 2018 TODAY / TONIGHTA stray afternoon t-storm Mainly cloudy and humidHIGH 91 LOW 7445% chance of rain 10% chance of rainA morning shower, then a t-storm or two93 / 7460% chance of rain SATURDAY GULF WATER TEMPERATUREMostly cloudy, humid; a stray p.m. t-storm93 / 7455% chance of rain SUNDAYHumid with clouds and sun; a p.m. t-storm93 / 7350% chance of rain MONDAYChance for a thunderstorm in the afternoon91 / 7430% chance of rain WEDNESDAYMostly cloudy with a thunderstorm89 / 7450% chance of rain TUESDAY 2 5 11 11 4 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery high 050100150200300500 310-50 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 VENICE87931011039894Air Quality Index readings as of ThursdayMain pollutant: OzonePunta Gorda through 2 p.m. Thursday Sebring through 2 p.m. Thursday Venice through 2 p.m. Thursday24 hours through 2 p.m. Thu. 0.36Ž Month to date 2.27Ž Normal month to date 3.33Ž Year to date 22.57Ž Normal year to date 15.37Ž Record 1.88Ž (1974) 24 hours through 2 p.m. Thu. 0.03Ž 24 hours through 2 p.m. Thu. 0.00Ž Month to date 0.03Ž Normal month to date 2.93Ž Year to date 10.29Ž Normal year to date 16.17Ž Record 1.88Ž (1969) High/Low 91/73 Normal High/Low 92/72 Record High 99 (2001) Record Low 63 (1990) High/Low 89/71 High/Low 88/75 Normal High/Low 89/73 Record High 97 (1994) Record Low 64 (1995)Pollen Index readings as of Thursday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 1.15 1.59 2.03 5.80/1994 May 15.98 2.74 2.50 15.98/2018 J un. 2.27 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 22.57 60.36 50.74 (since 1931) T otals are from a 24-hour period ending at 5 p.m. City Hi Lo W Hi Lo W FLORIDA CITIES Today Sat.Apalachicola 87 75 t 88 74 t Bradenton 89 76 sh 91 77 pc Clearwater 88 76 sh 90 77 pc Coral Springs 89 75 t 90 75 t Daytona Beach 90 72 sh 88 73 t Fort Lauderdale 89 77 t 90 77 c Fort Myers 92 74 t 94 74 t Gainesville 90 71 t 91 73 t Jacksonville 90 73 t 90 73 t Key Largo 87 78 pc 87 78 c Key West 88 78 pc 88 79 pc Lakeland 89 72 pc 92 73 t Melbourne 90 76 pc 91 76 t Miami 90 76 t 89 77 t Naples 92 78 t 93 77 t Ocala 90 70 sh 90 73 t Okeechobee 90 71 t 90 72 t Orlando 92 73 pc 93 74 t Panama City 84 73 t 86 73 t Pensacola 84 75 t 85 75 t Pompano Beach 88 77 pc 89 78 c St. Augustine 90 72 t 88 74 t St. Petersburg 89 75 sh 90 74 pc Sarasota 89 73 sh 91 73 pc Tallahassee 87 72 t 90 73 t Tampa 90 78 pc 92 77 sh Vero Beach 89 72 t 90 74 sh West Palm Beach 87 74 pc 88 75 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 6:48a 9:44a 4:05p --Sat. 7:49a 12:37a 4:55p 10:28a Today 5:25a 8:00a 2:42p 10:53p Sat. 6:26a 8:44a 3:32p 11:46p Today 4:28a 6:43a 1:21p 9:36p Sat. 5:23a 7:31a 2:08p 10:26p Today 7:20a 12:15a 4:37p 10:13a Sat. 8:21a 1:06a 5:27p 10:57a Today 3:40a 6:39a 12:57p 9:32p Sat. 4:41a 7:23a 1:47p 10:25p VAR 4-8 0-2 Light SW 4-8 0-2 LightFt. Myers 92/74 storms afternoon Punta Gorda 92/75 storms afternoon Sarasota 89/73 showers all day 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 8:29 a.m. 10:29 p.m. Saturday 9:35 a.m. 11:24 p.m. Today 6:34 a.m. 8:24 p.m. Saturday 6:34 a.m. 8:24 p.m. Today 7:48a 1:33a 8:20p 2:04p Sat. 8:56a 2:41a 9:27p 3:12p Sun. 10:03a 3:49a 10:32p 4:18p Monterrey 91/70 Chihuahua 91/67 Los Angeles 79/60 Washington 84/65 New York 76/62 Miami 90/76 Atlanta 90/73 Detroit 83/67 Houston 93/75 Kansas City 94/75 Chicago 88/75 Minneapolis 91/73 El Paso 97/74 Denver 92/61 Billings 62/51 San Francisco 68/57 Seattle 71/54 Toronto 78/58 Montreal 77/57 Winnipeg 82/59 Ottawa 76/51 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: 06/15/18 Today Sat. Today Sat. Today Sat. Today Sat.Albuquerque 89 70 pc 76 59 sh Anchorage 59 49 r 63 52 c Atlanta 90 73 t 90 73 pc Baltimore 80 57 s 82 65 s Billings 62 51 pc 62 50 t Birmingham 89 71 t 86 70 t Boise 77 54 pc 77 55 pc Boston 66 60 c 83 65 pc Buffalo 77 57 s 80 69 pc Burlington, VT 76 57 pc 84 60 pc Charleston, WV 85 59 s 89 64 s Charlotte 90 71 pc 91 71 pc Chicago 88 75 pc 93 77 pc Cincinnati 87 65 pc 90 69 pc Cleveland 81 64 pc 86 73 pc Columbia, SC 93 74 pc 93 74 t Columbus, OH 85 66 s 87 71 s Concord, NH 75 51 pc 86 53 pc Dallas 96 77 s 95 76 pc Denver 92 61 pc 85 59 pc Des Moines 96 76 pc 96 78 s Detroit 83 67 pc 86 74 pc Duluth 75 59 t 76 60 r Fairbanks 62 47 pc 63 47 c Fargo 85 64 pc 80 58 r Hartford 72 53 c 85 59 pc Helena 69 49 pc 58 48 r Honolulu 87 74 pc 87 74 pc Houston 93 75 t 91 74 t Indianapolis 89 69 pc 91 71 pc Jackson, MS 89 69 t 86 69 t Kansas City 94 75 s 93 76 s Knoxville 92 68 pc 94 72 s Las Vegas 102 78 pc 95 73 pc Los Angeles 79 60 pc 69 58 pc Louisville 90 71 pc 94 74 s Memphis 94 75 pc 94 74 t Milwaukee 76 70 pc 91 74 pc Minneapolis 91 73 t 89 73 t Montgomery 86 69 c 85 72 t Nashville 94 71 pc 96 72 s New Orleans 89 74 t 88 76 t New York City 76 62 s 83 69 s Norfolk, VA 83 66 pc 84 68 pc Oklahoma City 93 72 s 91 72 s Omaha 99 78 s 98 77 s Philadelphia 78 61 s 84 66 s Phoenix 92 75 c 94 76 t Pittsburgh 80 58 s 83 67 pc Portland, ME 72 57 pc 84 59 s Portland, OR 72 55 pc 78 60 pc Providence 67 56 c 83 62 pc Raleigh 86 67 pc 88 69 pc Salt Lake City 88 64 pc 83 67 pc St. Louis 96 77 pc 97 77 pc San Antonio 93 77 pc 92 76 pc San Diego 71 64 pc 69 63 pc San Francisco 68 57 pc 71 57 pc Seattle 71 54 pc 77 57 pc Washington, DC 84 65 s 84 69 pc Amsterdam 71 55 pc 66 56 pc Baghdad 105 81 s 104 81 s Beijing 91 67 pc 87 69 pc Berlin 72 55 pc 78 60 pc Buenos Aires 52 33 s 54 38 s Cairo 104 87 s 105 78 pc Calgary 62 48 t 62 47 sh Cancun 82 75 t 83 78 r Dublin 61 49 pc 63 49 t Edmonton 68 45 t 68 43 pc Halifax 63 50 pc 71 49 pc Kiev 85 62 t 84 64 t London 70 54 pc 66 52 t Madrid 85 62 s 87 63 s Mexico City 74 60 t 73 58 pc Montreal 77 57 s 82 59 s Ottawa 76 51 s 81 59 pc Paris 73 55 pc 73 55 c Regina 70 47 pc 68 47 c Rio de Janeiro 72 67 sh 75 69 sh Rome 81 62 pc 81 63 s St. Johns 46 35 sh 47 33 pc San Juan 87 76 pc 89 77 pc Sydney 69 51 s 65 47 s Tokyo 69 60 r 67 62 r Toronto 78 58 s 82 67 t Vancouver 67 53 pc 73 56 s Winnipeg 82 59 pc 75 57 cHigh ................... 104 at Needles, CALow .................. 36 at Angel Fire, NM(For the 48 contiguous states yesterday)90Ben Franklins famous experiment on June 15, 1752, in Philadelphia, demonstrated the existence of electricity. Q: What weather instrument was named after Dorothys dog?A: Toto was designed to study tornadoes 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 91/72 91/73 90/73 89/73 89/71 90/71 90/71 90/78 89/76 89/77 89/76 92/74 90/73 92/75 91/73 92/73 91/73 89/72 90/72 90/72 91/72 89/75 89/73 88/77 89/75 89/75 91/73 89/74 88/75 89/72 89/73 88/76 88/77 90/75 91/75 91/74 WORLD NEWS/WEATHERSANAA, Yemen „ The Saudi-led coalition backing Yemens exiled government captured a town south of the port city of Hodeida on Thursday as “erce “ghting and airstrikes pounded the area on the second day of an offensive to capture the strategic harbor that is the main entry point for food in a country teetering on the brink of famine. A Saudi military spokesman said the forces were drawing closer to the Red Sea port in a campaign aimed at driving out Iranian-aligned Shiite rebels known as Houthis, who have held Hodeida since 2015, and breaking the civil wars long stalemate. International aid agencies and the United Nations have warned the assault could shut down the vital aid route for some 70 percent of Yemens food, as well as the bulk of humanitarian aid and fuel supplies. Around twothirds of Yemens population of 27 million relies on aid and 8.4 million are already at risk of starving. The United Arab Emirates ambassador to U.N. agencies in Geneva maintained the coalition had no choice but to act. Should we leave the Houthis smuggling missiles?Ž Ambassador Obaid Salem al-Zaabi told a news conference. This comes from this seaport. We already gave the United Nations the chance to operate from this seaport, and (the Houthis) refused.Ž The ambassadors comments contradict the conclusions of a U.N. panel of experts that said it was unlikely the Houthis were using the port for smuggling arms. In its report in January, the panel cited the fact that ships coming into the port face random inspections, require U.N. approval and that no weapons have been seized since March 2017. The U.N. and Western nations have accused Iran of supplying the Houthis with weapons, from assault ri”es to the ballistic missiles they have “red deep into Saudi Arabia, including at the capital, Riyadh. Over 150 ballistic missiles have been “red into the kingdom by the Houthis, according to Saudi of“cials. The Norwegian Refugee Council said in a statement the port remained open Thursday, citing information from the U.N. There were four vessels “lled with food and fuel at berthŽ and another “ve vessels anchored nearby, it said. People in the governorate have reported heavy airstrikes along coastal areas and roads in districts south of Hodeida,Ž the council said. No direct attacks have been reported within Hodeida city itself, despite the overhead presence of “ghter jets.ŽSaudi-led troops draw close to key Yemen portBy AHMED AL-HAJASSOCIATED PRESS MBANDAKA, Congo „ Propped against his motorcycle taxi outside a hospital in the city affected by Congos latest deadly Ebola outbreak, Jean Cedric waved a hand in the air, showing his fear about the risks of his job. Were picking up everyone whos sick and we have no idea if they have Ebola or not. Why arent we being vaccinated?Ž he said. Last month, he said, he gave a lift to a doctor who had treated someone who died of Ebola. It left Cedric worried that he might have contracted the virus, which spreads via bodily ”uids of those infected and can take up to three weeks to develop symptoms. Despite his worries, the taxi driver in Mbandaka city never presented himself to health of“cials, who are vaccinating everyone whos had direct contact with a sick person and then contacts of those people, too. Nor was he tracked down in health of“cials efforts to “nd hundreds of people who might be within that double ringŽ of exposure. Its a particular concern in Mbandaka, a city of more than 1 million. While just four Ebola cases have been con“rmed here, containing the virus has been more dif“cult in a city than in the remote rural areas in the northwest where the outbreak was declared in May. At least 38 Ebola cases, including 14 deaths, have been con“rmed in what is Congos ninth Ebola outbreak since the virus was “rst identi“ed more than four decades ago. Of“cials have said the pace of new con“rmed cases has slowed, with none in Mbandaka since May 17. This outbreak is a major test of an Ebola vaccine that for the “rst time is being used at the start of an epidemic after showing promise late in the West Africa outbreak that killed thousands a few years ago. Health workers are among the “rst to receive the vaccine as they work on the front lines and are most at risk. But some of Mbandakas taxi drivers argue they are on the front lines of the epidemic as well, even if their chances of becoming infected appear to be shrinking. With few cars in the vibrant city on the Congo River, the majority of residents rely on motorcycle taxis as their primary mode of transport. When people are sick they call these drivers to take them to the hospital, increasing the risk of transmission of the virus,Ž Jessica Ilunga, spokeswoman for Congos health ministry, told The Associated Press.Congos taxi drivers fear Ebolas spreadBy SAM MEDNICKASSOCIATED PRESS AP PHOTOMotorcycle taxis drive on a street in Mbandaka, Congo. MORE HEADLINE NEWS FROM AROUND THE WORLDHungary sends smugglers to prison for 71 suffocation deathsBUDAPEST, Hungary (AP) „ A Hungarian court on Thursday sentenced four human traf“ckers to 25 years in prison each for their roles in the 2015 case in which 71 migrants suffocated to death in the back of a refrigerated truck found on a highway in Austria. The principal defendant, an Afghan man, and three Bulgarian accomplices, were found guilty in the southern city of Kecskemet of being part of a criminal organization and committing multiple crimes, including human smuggling and murder. Ten other defendants, mostly Bulgarians, were given prison terms ranging between three and 12 years. Three of the men convicted are fugitives.Russian opposition leader released from custodyMOSCOW (AP) „ Russian opposition leader Alexei Navalny walked free Thursday after spending 30 days in custody for staging an unsanctioned protest. Soon after his release Thursday, Navalny said in an Instagram post that the jail where he was held had received a massive face-lift ahead of the World Cup, apparently in anticipation of arresting rowdy foreign fans. In a later live broadcast on YouTube, he apologized to the great number of mass media that reported the claim.Ž All of it, from the “rst word to the last, was a fabrication,Ž he said, laughing. I apologize in front of everyone.ŽGreek terrorist hitman on hunger strike granted 3rd furloughATHENS, Greece (AP) „ Greek of“cials agreed late Thursday to grant a third furlough in eight months to a convicted far-left terrorist serving multiple life terms for a string of murders, and who was on a hunger strike pressing for his demand. The decision followed a series of protests and vandal attacks by anarchist sympathizers of Dimitris Koufodinas, including a peaceful protest on the ancient Acropolis in Athens. A lawyer representing Koufodinas, a member of the deadly Nov. 17 group, said her client was calling off his 15-day hunger strike. He will get his two-day furlough once he is released from hospital, where he was taken because of his hunger strike. Ioanna Kourtovik said Koufodinas will have to appear once a day at his local police station during the furlough.Russia proposes raising retirement age, VATMOSCOW (AP) „ Russias government is calling for the countrys retirement age to be raised gradually and for a hike in the value-added tax. The moves approved by the Cabinet on Thursday now will be sent to the parliament. Prime Minister Dmitry Medvedev said the age at which retirees can receive state pensions would be gradually raised over the next 15 years to 65 for men „ up from the current 60 „ and from 55 to 63 for women. Alexei Kudrin, head of parliaments Russian Accounts Chamber, said the proposal to raise VAT to 20 percent from 18 percent is connected with the fact that budget revenues are not rising, “rst of all due to the oil price drop.Ž

PAGE 27

The Sun /Friday, June 15, 2018 www.yoursun.com Page 3 NATIONAL NEWSWASHINGTON „ President Donald Trumps decision to suspend major U.S. military exercises in South Korea could weaken allied defenses, depending on the length and scope of the hiatus. But the potential for diplomatic damage seems even greater. The United States, South Korea and Japan were making a public display of solidarity Thursday over the outcome of Trumps summit with North Koreas Kim Jong Un. But analysts and former of“cials with experience in U.S.-Asia policy were shaken by Trumps failure to inform the Asian allies „ or even the Pentagon „ before mothballing the military maneuvers. Those exercises are critically important because they are deterrence,Ž said Chuck Hagel, a former defense secretary in the Obama administration. He welcomed Trumps willingness to talk to Kim but worried that the president has underestimated the complications he has introduced for the Pentagon by suspending the military drills. You dont just shut them on and off like a water faucet,Ž he said. The exercises in question go well beyond routine training, which apparently is unaffected by Trumps decision. Large-scale exercises are done to ensure that evolving tactics, procedures and plans can be carried out smoothly and that U.S. and South Korean forces are in sync. They also are a means of showing allied solidarity, which is part of the psychology of deterring enemy attack. The U.S. has stationed combat troops in South Korea since the Korean War ended in 1953 with an armistice and no peace treaty. The more than 28,000 U.S. forces serve as a military tripwire against North Korean aggression. The next major exercise with South Korea is known as Ulchi Freedom Guardian; last years version was held for 11 days in August and involved about 17,500 U.S. troops. The U.S. has insisted these kinds of drills are defensive measures to demonstrate U.S. and South Korean preparedness to respond promptly to any aggression by the North. But when Trump announced his decision to halt them, he characterized them as provocativeŽ and as war games.Ž Those are literally the North Korean and Chinese talking points,Ž said Christine Wormuth, the Pentagons top policy of“cial from 2014 to 2016. In further explaining his reasons for suspending major exercises, Trump said they cost a fortune,Ž though even the Pentagon, which foots the bill for U.S. participation in all such maneuvers, has been unable to say what they cost. Michael Green, who was Asia director on the National Security Council staff during the George W. Bush administration, said the likely damage from suspending drills is multiplied by Trumps failure to inform South Korean and Japanese of“cials in advance and his focus on cost-savings. This was then compounded, in Greens view, by Trumps dubious assertion on Twitter that North Korea no longer poses a nuclear threat. The No. 1 problem with this, geopolitically, is that it suggests to our allies that we are just incompetent, that we dont recognize the threat,Ž Green said.Halt of war games could weaken defenses in KoreaBy ROBERT BURNSAP NATIONAL SECURITY WRITER NEW YORK „ Fewer U.S. teens are smoking, having sex and doing drugs these days. Oh, and theyre drinking less milk, too. Less than one-third of high school students drink a glass of milk a day, according to a large government survey released Thursday. About two decades ago, it was nearly half. Last years survey asked about 100 questions on a wide range of health topics, including smoking, drugs and diet. Researchers compared the results to similar questionnaires going back more than 25 years. One trend that stood out was the drop in drinking milk, which started falling for all Americans after World War II. In recent decades, teens have shifted from milk to soda, then to Gatorade and other sports drinks and recently to energy drinks like Monster and Red Bull. The survey showed slightly fewer kids are drinking soda and sports drinks now, compared to the last survey in 2015. One caveat: Most students were not asked about energy drinks so how many kids drink them now isnt known. A study from a decade ago estimated that nearly a third of kids between the age of 12 and 17 were regularly drinking energy drinks. Kids have shifted from a dairy product rich in calcium and vitamin D to beverages laden with sugar and caffeine, which is likely contributing to the nations obesity problem, said Barry Popkin, a University of North Carolina researcher who studies how diets change. This is not a healthy trend for our long-term health,Ž he said. For teens, the government recommends 3 cups daily of dairy products „ milk, yogurt or cheese. The survey by the Centers for Disease Control and Prevention is conducted every two years. About 15,000 students at 144 high schools were surveyed last year. The surveys are anonymous and voluntary, and theres no check of medical records or other documents to verify answers. Some of the “ndings: € Not as many teen are having sex, although there wasnt much change from the 2015 survey results. Last year, about 40 percent said theyd ever had sex, down from 48 percent a decade ago. € There was no substantial recent change for cigarette smoking, either. About 9 percent are current smokers, down from more than 27 percent when the survey started in 1991. Ditto alcohol, with 30 percent saying they currently use alcohol, down from 51 percent in 1991. € Marijuana use seems to hovering, with about 36 percent of students saying they had ever tried it. But overall, illegal drug use seems to be falling, including for synthetic marijuana, ecstasy, heroin, inhalants, and LSD and other hallucinogenic drugs. For the “rst time, the survey asked if they had ever abused prescription opioid medications. About 14 percent did. € Another “rst-time question: Have you had a concussion from a sport or physical activity at least once in the previous year? Nationally, 15 percent said they had. The “nding may sound high but its not far off from whats been reported by some other researchers, said Michael Collins, who runs a University of Pittsburgh-af“liated sports concussion program.Fewer US teens smoking, doing drugs ƒ and drinking milkBy MIKE STOBBEAP MEDICAL WRITER AP PHOTONearly 20 years ago, about nearly half of high school students said they drank at least one glass of milk a day. But now its down to less than a third, according to a survey released by the Centers for Disease Control and Prevention on Thursday.NEW YORK „ U.S. stocks mostly rose Thursday, as markets get accustomed to the idea of investing with less of a safety net from central banks around the world. The European Central Bank laid out its plan to pull back from the stimulus its pumped into markets, but it also said it plans to hold off on raising interest rates for longer than some investors expected. More evidence arrived that the U.S. economy is improving, meanwhile, which helped send the S&P 500 to its fourth gain in the last “ve days. The S&P 500 index rose 6.86 points, or 0.3 percent, to 2,782.49. The Dow Jones industrial average slipped 25.89, or 0.1 percent, to 25,175.31, and the Nasdaq composite rose 65.34, or 0.8 percent, to 7,761.04, a record. Roughly four stocks rose for every three that fell. For years since the Great Recession, central banks around the world have thrown massive amounts of stimulus at markets, chie”y through the purchase of billions of dollars of bonds each month. That era neared its end after Europes central bank said it will begin phasing out its bond-buying program in the autumn before ceasing it after December. The European Central Bank also said it will hold off on raising interest rates until at least the summer of 2019, which was more accommodative than some investors had expected. Its U.S. counterpart, the Federal Reserve, has already halted bond purchases and has increased interest rates seven times since late 2015. Its latest move came Wednesday, when it raised its benchmark rate by another quarter of a percentage point and indicated two more increases may come this year thanks to the improving economy. Higher rates can stave off in”ation, but they can also hinder economic growth. It is momentous because youre moving to something more normal,Ž said Brent Schutte, chief investment strategist at Northwestern Mutual Wealth Management. At the same time, youre moving grudgingly toward that. Central banks around the world are going to err toward being more accommodative, and they dont want to cause a market shock.ŽStocks rise as economy strengthensBy STAN CHOEAP BUSINESS WRITER MORE HEADLINE NEWS FROM AROUND THE NATIONLongtime Elvis Presley drummer D.J. Fontana has diedMEMPHIS, Tenn. (AP) „ D.J. Fontana, a rock n roll pioneer who rose from strip joints in his native Shreveport, Louisiana, to the heights of musical history as Elvis Presleys “rst and longtime drummer, has died at 87, his wife said Thursday. Karen Fontana told The Associated Press that her husband died in his sleep in Nashville on Wednesday night. She said hed been suffering complications from breaking his hip in 2016. He was loved by everybody all over the world. He treated everybody like everybody was his friend,Ž she said. Presleys former wife, Priscilla Presley, issued a statement calling Fontana a tremendously talented musician and a wonderful man.Ž Fontana, a member of the Rock Hall of Fame, was the last surviving member of Elvis original core of musicians. Justices strike down Minnesota voter clothing restrictionsWASHINGTON (AP) „ The Supreme Court on Thursday struck down Minnesotas broad restrictions on voters wearing politicalŽ hats, T-shirts and pins to the polls, but said states can place limits on such apparel. Minnesota contended the restrictions were reasonable, kept order at polling places and prevented voter intimidation. But the justices, in a 7-2 ruling, said the states limits on political clothing violate the free speech clause of the First Amendment. Chief Justice John Roberts wrote that if a State wishes to set its polling places apart as areas free of partisan discord, it must employ a more discernible approach than the one Minnesota has offered here.Ž At another point he wrote: Casting a vote is a weighty civic act, akin to a jurys return of a verdict or a representatives vote on a piece of legislation. It is a time for choosing, not campaigning. The State may reasonably decide that the interior of the polling place should re”ect that distinction.Ž Most states restrict what people can wear when they vote, but Minnesotas restraints were some of the broadest. State law bars voters from casting a ballot while wearing clothing related to a campaign, such as a T-shirt with the name of a candidate. It also said voters couldnt wear a political badge, political button, or other political insigniaŽ to vote. That was the part of state law that was challenged and invalidated by the court.Michelle Obama pushes education through initiativeWASHINGTON (AP) „ Former “rst lady Michelle Obama is telling “rst-generation college freshmen to surround themselves with a community to help them survive college. Mrs. Obama was the “rst in her family to attend college. She says: Finding a cohort for yourself and starting to build your community is going to be important. College wasnt meant to do alone.Ž She was speaking at the “fth annual Beating the Odds summit. Reach Higher, an education initiative launched by Mrs. Obama during her husbands presidency, partnered with Twitter and Handshake, a college-to-career network, for the daylong workshop. Mrs. Obama, 54, who attended Princeton University, remembers how odd she felt her “rst time on the campus. She says, It was like a whole new language.ŽUtahs Hatch urges support for LGBT youth in Senate speechSALT LAKE CITY (AP) „ Utah Sen. Orrin Hatch called for unwavering love and support for LGBT youth who experience high suicide rates as victims of bullying, discrimination and family estrangement in a somewhat surprising Senate speech this week from the retiring Republican who has long been an opponent of samesex marriage. Hatch said Wednesday that the suicide epidemic is especially acute among LGBT teens as he spoke in favor of a proposal that would create a national suicide prevention hotline. No one should ever feel less because of their gender identity or sexual orientation,Ž said Hatch, according to a recording of the speech. LGBT youth deserve our unwavering love and support. They deserve our validation and the assurance that not only is there a place for them in this society, but that it is far better off because of them.ŽFed sets limits on biggest banks loans to each otherWASHINGTON (AP) „ The Federal Reserve has set limits aimed at addressing one of the leading causes of the 2008 “nancial crisis „ the buildup of loans extended by one bank to another among the biggest Wall Street institutions. At a meeting Thursday, the Fed governors adopted a new rule that caps a big banks credit exposure to another bank. The rule is close to a proposal the central bank ”oated two years ago, but it makes revisions for the credit limits to be tailored to the size of the bank. Thats in line with the Feds current approach to regulation under new leaders appointed by President Donald Trump. The aim of the rule, applied to banks with assets of $250 billion or more, is to help bolster the stability of the “nancial system. The hope is to prevent a repeat of the crisis that engulfed the “nancial system in September 2008 when the collapse of Wall Street powerhouse Lehman Brothers raised fears over the stability of banks that had made loans to Lehman.Supreme Court addresses question of foreign law in US courtsWASHINGTON (AP) „ The Supreme Court says United States federal courts should consider statements from foreign governments about their own laws but do not have to consider them as binding. Justice Ruth Bader Ginsburg wrote for a unanimous court that federal courts should give respectful considerationŽ to what foreign governments say. But she wrote that federal courts dont have to treat what they say as conclusive. Ginsburg said the appropriate weight given to a governments statement in each case will depend on the circumstances, including the clarity, thoroughness and support for what a government says. AP FILE PHOTOIn this Oct. 16, 2004, photo, longtime Elvis Presley drummer D.J. Fontana performs at the 50th anniversary celebration concert of Elvis Presleys rst performance at the Louisiana Hayride in Sherveport, Louisiana. HATCH

PAGE 28

Page 4 www.yoursun.com The Sun / Friday, June 15, 2018 -36.3 CorMedix .32 +.01 +46.7 CorOnDem 51.83 +.44 -9.7 Corning 28.89 +.29 -6.2 CorpOffP 27.39 +.24 +10.2 Costco 205.12 +1.01 -28.3 Coty 14.26 +.26 +4.9 CousPrp 9.70 +.11 +1.8 CrackerB 161.74 +1.20 +26.0 CrestEq rs 32.50 -.15 +49.1 Crocs 18.84 +.17 -9.1 CronosGp n 6.93 -.19 -8.9 CrwnCstle 101.17 +1.15 -20.1 CrownHold 44.97 +.38 -19.7 Cummins 141.89 +.33 +24.7 CybrOpt 18.70 +.15 +16.1 CypSemi 17.69 +.3 0 D-E-F+11.7 DCT IndlTr 65.65 +.26 ... DDR Corp rs17.25 +.21 +1.2 DNP Selct 10.93 +.05 -15.6 DR Horton 43.08 +.04 +17.8 DSW Inc 25.22 +.02 -11.3 DTE 97.05 +.97 +2.9 DXC Tch n 84.45 -.03 -31.3 DanaInc 22.00 +.17 +10.6 Danaher 102.64 +.02 -4.0 Darden 92.19 -.19 -1.7 DaVita Inc 71.04 +.07 -15.1 DeanFoods 9.81 -.07 -4.0 Deere 150.18 -3.16 +48.6 Delek 51.92 -.78 -2.0 DeltaAir 54.90 +.25 +83.7 DenburyR 4. 06 -.12 -31.8 Dentsply 44.89 +.38 -64.0 Dermira 10.00 +.13 +74.7 DestMatrn 5.19 +1.74 -41.0 DeutschBk 11.22 -.15 +.7 DevonE 41.71 -.80 +71.7 DexCom 98.53 -.29 +1.3 Diageo 147.98 -.21 +1.5 DiamOffsh 18.86 -.32 +8.7 DiamRk 12.27 +.20 -59.9 DianaCnt rs 1.63 +.07 +18.7 DianaShip 4.83 +.17 +30.1 DicksSptg 37.40 +.18 -25.4 Diebold 12.20 ... +27.7 DigiIntl 12.20 +.30 -6.4 DigitalRlt 106.63 +1.83 +48.1 Dilla rds 88.93 -3.16 -2.2 Discover 75.20 +.36 +13.9 DiscIncA 25.50 +1.09 +14.1 DiscIncC 24.15 +1.01 -28.6 DishNetw h 34.08 +1.22 +1.2 Disney 108.75 +2.44 +59.9 DocuSign n 63.53 -.24 +3.6 DollarGen 96.33 -.40 -17.7 DollarTree 88.34 +.36 -19.2 DomEngy 65.52 +1.21 +44.8 Dominos 273.65 +.62 -3.8 Domtar g 47.66 -.55 -2.0 Donaldson 47.98 +.05 -24.7 Dover 76.06 -1.73 -4.0 DowDuPnt 68.38 -.19 -11.8 DryStrt 7. 62 ... +26.8 Dropbox n 36.12 +4.45 +39.1 DryShips s 4.91 +.40 -4.2 DufPUC 8.48 +.02 -12.7 DukeEngy 73.46 +1.21 +4.9 DukeRlty 28.55 +.40 +30.8 E-Trade 64.84 -.04 +3.3 eBay s 39.00 -.33 +8.9 EOG Rescs117.53 -.72 -1.3 EQT Corp 56.16 -.63 +.3 Eaton 79.28 -.77 +15.4 EV EEq2 17.56 +.03 +1.6 EVTxMGlo 9.53 ... +8.4 Ecolab 145.40 +.69 -4.8 EdisonInt 60.20 +.71 +15.4 EducRltTr 40.31 -.41 +34.5 EdwLfSci s151.5 6 -.42 -18.2 EldorGld g 1.17 +.01 +37.4 ElectArts 144.39 +1.11 +2.2 EliLilly 86.35 +.63 +26.8 EllieMae 113.40 +2.14 +4.0 ElmiraSB 20.25 -.03 +7.9 EmergeES 7.76 -.20 +4.6 EmersonEl 72.90 +.12 -25.8 EnbrdgEPt 10.25 -.01 -16.6 Enbridge 32.60 +.19 -4.7 EnCana g 12.70 -.08 +38.5 EndvSilv g 3.31 +.07 +15.0 Endo Intl 8.91 +.03 +14.3 EndurIntl 9.60 +.30 +6.8 EngyTrfPt 19.14 -.05 +24.0 Enerpls g 12.14 -.24 -4.3 EnLinkLLC 16.85 +.10 -10.6 Ennis Inc 18.55 +.20 +167.2 Enphase 6.44 +.46 +6.4 ENSCO 6.29 -.19 -5.8 Entergy 76.71 +.40 +8.7 EntProdPt 28.81 -.06 +29.6 EnvisnHl n 44.78 ... ... EqtyRsd 63.75 +.55 +103.7 Etsy n 41.65 +8.66 -1.6 Evergy 51.95 -.23 -14.5 EversrceE 53.99 +.56 -15.7 EvineLive 1.18 +.01 +28.5 ExactSci h 67.50 -.28 +5.7 ExantasCap 9.90 +.09 -36.2 Exelixis 19.40 +.19 +4.2 Exelon 41.07 +.55 +3.2 Expedia 123.58 +1.24 -7.2 Express 9.42 -.43 +10.2 ExpScripts 82.24 +.47 +5.2 ExtrOilGs n 15.06 -.22 -2.1 ExxonMbl 81.89 +.38 -.2 FNBCp PA 13.79 -.04 +11.5 Facebook 196.81 +4.40 -3.5 Fastenal 52.79 -.23 +5.6 FedExCp 263.48 +.56 +31.7 FedNatHld 21.83 -.12 -8.8 FedRlty 121.09 +1.09 +42.4 Ferrari n 149.33 +5.37 -21.3 Ferrellgs 3.37 ... +19.0 FiatChrys 21.23 +.25 -2.6 FidlNatFn 38.21 +.36 -5.7 FidusInvst 14.31 +.10 +1.6 FifthThird 30.84 -.31 -13.0 Finisar 17.70 -.17 +21.8 FireEye 17.30 -.05 +29.3 FstData n 21.61 +.11 -4.5 FstHorizon 19.10 +.02 +18.2 FMajSilv g 7.97 +.20 -20.5 FstSolar 53.71 +1.02 +11.9 FirstEngy 34.27 +.64 +16.6 Fiserv s 76.43 +.58 +29.9 Fitbit n 7.42 +.03 -10.0 FlrtyTotR 19.45 +.02 -22.1 Flex Ltd 14.01 -.10 -61.3 FlexPhm n 1.35 +.31 +5.0 FlowrsFds 20.28 -.09 -5.3 Fluor 48.89 -.55 +23. 0 FootLockr 57.65 +.43 -4.8 FordM 11.89 -.13 +50.5 Fortinet 65.74 +1.05 +10.8 Fortive n 80.13 +2.04 -17.0 FBHmSec 56.80 +.56 -23.5 FrankRes 33.15 -.20 -55.1 FredsInc 1.82 +.07 -7.3 FrptMcM 17.58 -.23 +16.0 Frontr rs 7.84 +.20 +4.1 FuelCell rs 1.77 -.06 G-H-I+102.9 GDS Hld n 45.72 +4.47 -11.4 GGP Inc 20.73 -.01 +8.4 GNC 4.00 -.05 +12.6 GW Pharm148.62 -3.19 -1.5 GabDvInc 23.06 -.02 +4.5 GabMultT 9.61 +.06 -18.3 GabUtil 5.80 ... +144.3 GalectinTh 8.16 +.34 -28.4 GameStop 12.85 -.48 -4.8 Gam&Lsr n 35.24 +.55 -7.4 Gap 31.33 -.90 -11.4 GardDnv n 30.06 +.67 +4.0 Garmin 61.94 -.30 +2.5 GAInv 35.25 -.04 -3.8 GenDynam195.82 -4.00 -21.9 GenElec 13.64 .25 -24.9 GenMills 44.51 -.11 +6.3 GenMotors 43.57 -.88 +3.4 GenesisEn 23.12 ... +247.3 GenesisHlt 2.65 +.25 +20.4 Gentex 25.22 +.11 -1.0 GenuPrt 94.07 -.29 +51.4 Genworth 4.71 +.01 +116.7 GeronCp 3.90 +.08 -.7 GileadSci 71.15 +.43 +18.2 GlaxoSKln 41.94 +.80 -60.0 Globalstar .52 +.04 +36.8 GlobusMed 56.21 +.39 +71.2 GluMobile 6.23 +.07 +46.3 GoDaddy n 73.55 +.58 -6.4 GolLNGLtd 27.91 +.89 +12.1 Goldcrp g 14.32 +.13 -8.3 GoldmanS233.65 -.18 -22.3 Goodyear 25.10 +.04 -17.8 GoPro 6.22 -.22 -22.3 GovPrpIT 14.40 +.24 +4.4 vjGrace 73.23 +.14 +3.6 GrmPrTr rs 27.62 -.02 +24.1 GranTrra g 3.35 -.06 -6.3 GraphPkg 14.47 -.16 -8.2 Greif A 55.60 -.41 +18.5 Griffin 43.49 -.25 -9.4 Groupon 4.62 +.10 +66.9 GrubHub 119.86 +3.88 -13.9 GuangRy 28.77 -.31 -13.2 GulfportE 11.07 -.21 -5.5 H&E Eqp 38.40 -.48 -8.5 HCP I nc 23.87 +.35 +8.1 HD Supply 43.29 +.64 +13.3 HP Inc 23.80 +.26 -25.4 HRG Grp 12.64 -.13 -4.8 HSBC 49.16 -.14 -33.7 HainCels lf 28.12 -.23 -44.9 HalconRs n 4.17 -.10 -2.3 Hallibrtn 47.73 +.06 -3.5 Hanesbds s20.17 -.90 +11.2 HanoverIns120.20 -1.16 -13.1 HarleyD 44.20 -.10 +6.0 Harmonic 4.45 +.10 +5.9 HarrisCorp149.95 -2.29 +34.9 Harsco 25.15 -.10 -5.7 HartfdFn 53.08 -.02 -9.3 HawaiiEl 32.79 +.06 -20. 3 HlthCSvc 42.03 +.40 -16.6 HlthcreTr 25.04 +.47 -1.5 HeclaM 3.91 -.01 -94.5 HeliMAn h .35 -.02 +69.3 HernTher h 30.65 +.85 +20.4 Hersha rs 20.95 +.41 -18.8 Hershey 92.14 +.92 -18.2 HertzGl 18.07 +.03 +28.4 Hess 60.97 +.48 +10.2 HP Ent n 15.82 +.03 +11.3 Hibbett 22.70 -1.15 -9.4 HilltopH 22.94 -.29 +3.8 Hilton 82.93 +.20 -16.0 HimaxTch 8.75 +.14 +42.4 HollyFront 72.96 -.09 -5.9 Hologic 40.23 +1.49 +5.4 HomeDp 199.67 -.64 -5.8 Honda 32.12 -.28 -1.4 HonwllIntl 151.20 -.63 +21.4 HorizPhm 17.72 +.28 -.8 Hormel s 36.11 ... -4.7 HospPT 28.44 +.31 +7.5 HostHotls 21.33 +.25 -42.7 HovnanE 1.92 -.06 +15.9 HuanPwr 28.98 -.08 -16.6 Hubbell 112.89 +.91 +22.7 Humana 304.43 -1.98 +5.9 HuntBncsh 15.42 -.13 -6.7 HuntgtnIng219.95 -.71 -.5 Huntsmn 33.13 +.40 +174.2 Huya n 44.04 +5.10 +2.2 IAMGld g 5.96 +.01 +44.6 IdexxLab s226.08 +3.50 +12.4 IHS Mark 50.76 +.48 -20.2 ING 14.74 -.32 +160.5 IQIYI n 40.51 +5.76 +5.4 IQVIA Hldg103.16 -.20 -.1 iShSelDiv 98.48 +.23 +4.3 iShNsdBio s111.38 +.89 -4.6 iShCorHiDv 85.98 +.20 -1.4 iShUSPfd 37.53 +.09 -38.0 IconixBrnd .80 +.04 -4.0 Idacorp 87.71 +1.44 -10.8 ITW 148.89 +.20 -59.6 ImmuneP rs .23 -.01 +63.7 ImunoGn 10.49 +.15 +48.5 Imunmd 24.00 -.33 -22.2 Incyte 73.64 +3.10 +1 6.1 IndBkMI 25.95 +.05 -49.8 InfoSonc rs 3.61 +.06 +3.0 IngerRd 91.91 +.76 -19.1 Ingredion 113.13 +.63 -15.8 InsysTher s 8.10 +1.08 +20.3 Intel 55.54 +.51 +396.5 Intelsat 16.83 +1.02 +39.3 InterceptP 81.39 -.27 +5.6 IntcntlExc s 74.52 -.35 -5.4 IBM 145.20 -1.15 -1.5 IntlGmeT n 26.12 +.92 -1.9 IntPap 56.84 -.36 +17.0 Interpublic 23.58 +.27 +.9 Intersectns 2.28 +.08 +35.8 IntSurg s 495.52 +5.05 -25.5 Invesco 27.21 -.05 -3.6 InvestBncp 13.38 +.08 -4.9 InvitHm n 22.42 +.27 -5.9 IonisPhm 47.35 +.49 +51.3 IridiumCm 17.85 +.55 -9.9 IronMtn 33.99 -.06 J-K-L +1.0 JPMorgCh108.03 -1.94 +13.0 Jabil 29.66 +.08 -.9 JacobsEng 65.35 -.17 +21.3 JkksPac 2.85 ... -15.0 JeffrFn 22.51 -.05 -14.8 JetBlue 19.04 +.05 -12.4 JohnJn 122.41 -.22 -8.4 JohnContl n34.89 -.03 -2.4 JnprNtwk 27.82 -.10 -18.0 KB Home 26.21 -.05 +12.8 KKR 23.76 +.13 +7.7 KLA Tnc 113.13 +.17 +3.3 KC Southn108.66 -.19 -28.1 KeanGrp n 13.66 -.59 -2.0 Kellogg 66.60 +.83 +8.6 KeryxBio 5.05 .03 +1.8 Keycorp 20.53 -.14 +47.2 Keysight 61.22 -.18 -15.4 KimbClk 102.04 -.85 -8.9 Kimco 16.53 +.23 -6.2 KindMorg 16.95 +.21 -12.3 Kinross g 3.79 +.07 -4.4 KnSwftT rs 41.81 -.29 +35.1 Kohls 73.28 -2.44 -22.0 KraftHnz n 60.67 +.57 +8.7 KratosDef 11.51 -.10 -4.7 Kroger s 26.16 +.15 -3.6 Kulicke 23.47 -.29 -40.2 L Brands 35.99 -.52 ... L-3 Tch 197.76 -2.65 -18.5 LKQ Corp 33.15 +.34 -2.6 LTC Prp 42 .42 +.80 -1.6 LamResrch181.17 -3.42 +16.7 LambWst n 65.85 +.51 +9.2 Landstar 113.70 -1.30 -19.4 LaredoPet 8.55 -.15 +16.0 LVSands 80.60 +.28 +26.5 LaSalleH 35.52 ... -7.3 LeggPlat 44.25 +.61 -7.5 LendingClb 3.82 +.03 -16.1 LennarA 53.07 +.58 +5.2 LbtyASE 6.63 +.07 -17.8 LibtyGlobA 29.45 +.27 -15.0 LibtyGlobC 28.76 +.38 +3.0 LibtProp 44.28 +.13 +1.9 LincElec 93.30 +.59 -11.5 LincNat 68.05 -.84 -3.3 Lo ckhdM 310.59 -3.76 -.8 Loews 49.61 -.21 +7.5 LaPac 28.23 +.16 +6.7 Lowes 99.16 -.30 +60.2 lululemn gs125.88 +.75 M-N-0 +2.2 M&T Bk 174.71 +.31 +40.0 MBIA 10.25 +.10 -.3 MDC 31.79 -.26 +4.7 MDU Res 28.14 +.37 -22.3 MGIC Inv 10.97 -.10 -5.9 MGM Rsts 31.43 +.48 -5.1 MVC Cap 10.02 -.05 -35.0 Macquarie 41.71 +.21 +49.1 Macys 37.56 -.43 +15.6 Magna g s 65.51 +.43 -16.5 Mallinckdt 18.83 -.10 -18.5 MannKd rs 1.89 -.04 -9.0 Manulife g 18.98 -.21 +24.7 MarathnO 21.12 -.35 +14.0 MarathPt s 75.19 +.31 +2.2 MAR 138.75 +.40 +.7 MarshM 81.94 -.24 -.7 MartinMid 13.90 ... +1.4 MarvellTch 21.76 -.24 -12.6 Masco 38.42 +.45 +31.7 MasterCrd 199.31 -.10 +16.5 Mattel 17.92 +.29 +17.5 MaximIntg 61.43 +.88 +6.6 McClatch rs 9.52 -.18 +3.9 McCorm 105.86 +1.14 -2.9 McDnlds 167.05 +.47 -3.8 McKesson150.00 +.48 +.3 MedProp 13.82 +.20 -34.9 MedleyCap 3.40 +.01 -16.1 Mednax 44.86 -1.72 +7.2 Medtrnic 86.57 +.73 -3.1 MercadoL 305.00+14.0 0 +9.4 Merck 61.56 -.55 -11.4 MercGn 47.36 -.02 -22.6 Meredith 51.10 +.45 -9.0 Meritor 21.36 +.07 -7.5 MetLife 46.77 -.23 +4.6 MKors 65.85 -.97 -22.0 Michaels 18.86 -3.07 +16.7 Microchp 102.57 +.49 +43.9 MicronT 59.18 -.87 +18.6 Microsoft 101.42 +.57 -25.2 Microvisn 1.22 -.05 -21.3 Middleby 106.17 +1.67 +7.2 MdsxWatr 42.80 +.14 -2.6 MHowHiInc 12.14 +.08 -57.3 MiMedx 5.39 -.11 +33.2 MitelNet g 10.9 6 +.02 -16.9 MitsuUFJ 6.04 -.03 -18.7 MolsCoorB 66.72 +.62 -5.6 Mondelez 40.40 +.26 -11.4 MonstrBv s 56.05 -.05 -5.3 Moog A 82.21 -.77 -2.2 MorgStan 51.31 -.29 +14.9 Mosaic 29.48 -.20 +26.1 MotrlaSolu113.90 +.79 +7.9 MurphO 33.51 -.07 -6.6 Mylan NV 39.51 -2.16 -6.6 NCR Corp 31.73 +.44 +718.4 NII Hldg n 3.47 +.38 +17.7 NRG Egy 33.51 -.47 -8.2 NRG Yld C 17.35 -.20 +17.7 nVent El n 26.74 -.37 -3.5 NXP Semi 113.01 +1.56 +2.3 Nabors 6.99 -.14 -3.7 NatFuGas 52.88 +.40 -5.5 NatGrid 55.59 +.13 -1.2 NtHlthInv 74.50 +.93 +17.0 NOilVarco 42.16 -.09 +35.7 NatPresto 135.00 +2.25 +1.3 Navient 13.49 -.24 -5.5 NektarTh 56.41 +2.94 +30.7 Neogen s 80.61 +1.54 -94.5 Neovasc g .03 ... +40.1 NetApp 77.50 +1.39 +104.7 Netflix s 392.87+12.94 -1.6 NtScout 29.95 +.80 -34.7 NwGold g 2.15 +.06 +2.9 NJ Rscs s 41.35 +.72 +10.0 NewMedia 18.45 +.27 +10.6 NewOriEd 103.99 +1.17 +1.6 NewResid 18.16 +.09 -11.4 NY CmtyB 11.54 -.02 -.2 NYMtgTr 6.16 +.05 +34.9 NY Times 24.95 +.20 -14.6 NewellRub 26.39 +.35 -7.4 NewfldExp 29.20 -.80 +4.4 NewmtM 39.16 +.46 -1.2 NewsCpA 16.02 +.17 +1.7 NextEraEn158.82 +1.68 -6.5 NiSource s 23.99 +.19 -13.4 Nielsen plc 31.53 ... +19.4 NikeB s 74.70 +.59 +20.6 NobleCorp 5.45 -.13 +18.6 NobleEngy 34.57 +.05 +31.1 NokiaCp 6.11 +.03 -5.3 NordicAm 2.33 +.03 +5.3 Nordstrm 49.87 -1.62 +5.9 NorflkSo 153.47 -.70 +38.5 NthnO&G 2.84 -.06 +5.1 NorthropG 322.56 -5.26 +5.7 NwstBcsh 17.68 +.12 -1.0 NwstNG 59.05 +.95 +2.3 NorwCruis 54.45 +1.01 -9.5 Novartis 75.98 +.19 +30.6 Novavax 1.62 +.01 -16.8 NovoNord 44.65 +.15 +22.4 NuSkin 83.53 +1.55 -11.4 NuanceCm 14.49 +.34 +7.8 Nucor 68.53 +1.76 +77.4 Nutanix n 6 2.58 -.92 +3.5 Nutrien n 53.73 +.18 -6.5 NuvDivA 13.15 -.02 -10.3 Nv AMT-Fr 15.48 -.02 -5.4 NvPfdInco 9.78 -.01 +.3 NuvEqtP 14.29 +.01 +37.9 Nvidia 266.91 +4.51 +17.5 NxStageMd28.48 +.32 +5.0 OGE Engy 34.56 +.56 -3.7 OaktrSpL 4.71 +.01 -.2 OaktStInco 8.38 +.10 +50.2 OasisPet 12.63 -.13 +14.5 OcciPet 84.35 +.02 +14.6 OceanFst 30.09 -.16 -17.5 OfficeDpt 2.92 +.01 -86.7 OhrPhar h .25 -.01 +106.2 Okta n 52.81 +.22 +6.0 OldNBcp 18.50 ... -1.8 OldRepub 20.99 -.17 -14.5 Olin 30.41 -.28 +13.5 OmegaHlt 31.27 +.37 +3.5 Omnicom 75.37 +.96 +23.6 OnSmcnd 25.89 +.59 +29.7 ONEOK 69.34 +.47 -8.6 OpkoHlth 4.48 +.03 -2.9 Oracle 45.90 -2.37 +28.3 Orbotch 64.46 +.14 +12.7 Organovo 1.51 +.05 +7.2 Orthofix 58.63 +.51 -20.1 OshkoshCp72.59 -1.57 +4.7 OtterTail 46.55 +.95 -38.3 Overstk 39.45 +1.25 -13.7 OwensMin 16.29 +.14 -29.1 OwensCorn65.20 +.29 P-Q-R+33.4 PBF Engy 47.29 +.21 -5.5 PDL Bio 2.59 -.11 -11.0 PG&E Cp 39.89 +.51 +22.0 PGT Inc 20.55 -.50 -1.7 PNC 141.84 -3.76 -9.9 PNM Res 36.45 +.60 +7.5 POSCO 83.99 -.06 -11.0 PPG s 103.96 +.66 -12.5 PPL Corp 27.07 +.95 -10.3 Paccar 63.76 -.25 +5.6 Pagsegur n 33.47 +1.48 +17.6 PalatinTch 1.01 +.07 +48.7 PaloAltNet215.56 +2.51 +67.0 Pandora 8.05 +.29 -64.2 ParkDrl .36 -.01 -13.9 ParkerHan171.91 -.2 3 -5.8 ParsleyEn 27.72 -.55 -18.8 PattUTI 18.69 -.26 +1.9 Paychex 69.34 -.16 +16.3 PayPal n 85.61 +.34 -4.5 Pembina g 34.56 +.23 +3.2 PnnNtGm 32.32 +.50 +5.9 PennantPk 7.32 +.09 -14.6 Penney 2.70 -.08 +2.0 PensarAc n 9.86 +.01 +5.4 Penske 50.41 +.25 -38.0 Pentair 43.78 +.21 +.5 PeopUtdF 18.79 -.15 -12.3 PepsiCo 105.13 -.14 +7.1 PerkElm 78.34 -.68 -14.1 Perrigo 74.83 +.52 -7.7 Perspecta n22.67 -.30 -.2 Pfizer 36.16 -.06 -23.5 PhilipMor 80.85 +.75 +13.6 PhilipsNV 42.95 +.12 +14.2 Phillips66 115.55 -.20 -14.3 PhysRltTr 15.22 +.35 +7.0 PimCpOp 17.61 -.90 +1.2 PimIncStr2 10.56 -.03 -11.5 PinWst 75.41 +1.06 +10.8 PioNtrl 191.45 -1.41 -17.6 PitnyBw 9.21 -.27 +69.9 PivotSft n 26.72 -1.48 +22.1 PlainsAAP 25.21 +.06 +16.3 PlatfmSpc 11.54 -.60 -15.7 PlugPowr h 1.99 -.02 +4.3 Polaris 129.30 +2.96 -1 .0 PolyOne 43.08 +.31 -14.7 PortolaPh 41.51 +.29 +4.4 Praxair 161.55 +1.08 -20.3 PrinFncl 56.26 -.31 -33.8 ProAssur 37.85 -.65 -.1 ProLogis 64.42 +.19 -27.5 ProPetr n 14.62 -.16 -17.3 ProctGam 75.99 -.48 +9.9 ProgsvCp 61.89 -.63 +2.2 ProspctCap 6.89 ... -14.1 Prudentl 98.75 -.55 +1.4 PSEG 52.22 +.44 +2.6 PubStrg 214.46 +2.14 -59.9 Pulmatrix .57 -.02 -7.4 PulteGrp 30.80 +.02 +60.1 PureStrg n 25 .39 +.24 -5.4 PMMI 7.01 +.01 +24.7 QEP Res 11.93 -.01 +25.6 Qorvo 83.65 +3.25 -7.1 Qualcom 59.46 +.24 -26.0 Qudian n 9.28 +.06 +12.6 QstDiag 110.94 +.27 -12.2 QuratRet A 21.45 +.11 +79.1 RH 154.39 -.53 -44.4 RPC 14.19 -.29 +34.1 RLauren 139.09 +.15 -5.3 RangeRs 16.15 -.45 +12.4 RavenInds 38.60 +.05 +10.6 RJamesFn 98.45 -.56 +20.6 Rayonier 38.15 +.09 +8.4 Raytheon 202.68 -2.79 -7.1 RltyInco 52.99 +.59 -21 .3 Redfin n 24.64 +.74 +11.3 RedwdTr 16.50 +.28 -16.0 Regenrn 315.67 +7.39 +7.8 RegionsFn 18.62 -.27 +12.0 RelStlAl 96.09 +1.32 +11.4 RentACt 12.37 -.01 +23.4 Replgn 44.78 +.31 +2.4 RepubSvc 69.23 +.50 -2.1 RestBrnds 60.16 -.02 -5.9 RetailOpp 18.78 +.27 -3.3 RetailProp 12.99 -.01 +8.0 RexfordIR 31.50 +.36 -15.2 RigelPh 3.29 ... -10.2 RiteAid 1.77 +.07 -8.9 RockwlAut178.94 +.11 +1.7 RockColl 137.88 +.2 4 -7.0 RogCm gs 47.34 -.09 -24.9 Rogers 121.58 +.17 -13.1 Roku n 45.02 +1.59 +9.3 Roper 283.21 -2.29 +5.3 RossStrs s 84.50 -.19 -1.7 Rowan 15.39 +.18 -6.5 RoyalBk g 76.31 -.62 -9.0 BarrickG 13.17 +.12 ... BasicEnS .45 ... +16.7 Baxter s 75.41 +.83 -21.0 BeazerHm 15.18 +.16 +8.8 BectDck 232.82 +.56 -9.9 BedBath 19.82 -.07 -10.2 Bemis 42.93 +.24 -2.9 BerkH B 192.50 -2.05 -21.3 BerryPlas 46.17 -.2 0 +7.1 BestBuy 73.32 +.06 +38.4 Best Inc n 12.43 +.09 -26.0 BigLots 41.55 -.34 -65.1 Biocept rs .24 -.01 +15.5 Biocryst 5.67 -.01 -4.0 Biogen 305.68 -1.23 +123.6 BioPhrmX .25 ... -5.4 BlkHillsCp 56.84 +.17 +9.4 BlackBerry 12.22 -.11 +7.9 BlkHlthSci 39.40 +1.01 -12.6 BlkMuniast 13.09 -.01 +4.0 Blackstone 33.30 +.26 -9.3 BlockHR 23.77 -.52 -23.1 BlueAprn n 3.10 +.05 +22.9 Boeing 362.42 -1.43+22.2 BookingHl 2123.06 +16.70 -4.4 BorgWarn 48.82 +.43 +49.5 BostBeer 285.75 +6.25 +31.1 BostonSci 32.51 +.78 +26.5 Box Inc n 26.72 +.57 +3.3 BoydGm 36.19 -.69 -11.4 Brandyw 16.11 +.04 -26.4 BrigStrat 18.67 ... -22.8 BrghtFn n 45.26 -.92 +28.5 Brinker 49.90 +.37 -12.5 BrMySq 53.63 +.17 -26.0 BritATob s 49.60 +.10 -7.0 BrixmorP 17.35 +.09 +4.5 BroadcInc 268.46 +4.88 +26.8 BroadrdgF114.89 -.48 -3.9 Brookdale 9.32 +.17 -13.2 BrkfInfra s 38.90 +.54 +23.1 Brunswick 67.97 +.34 -26.5 Buckeye 36.43 -.39 +5.2 BungeLt 70.55 -.44 +11.4 CA Inc 37.06 ... -4.4 CBL Asc 5.41 -.02 -6.6 CBS B 55.12 +.86 +5.6 CF Inds s 44.92 +.61 +15.6 CME Grp 168.86 -1.62 -7.8 CMS Eng 43.62 +.53 -12.7 CNH Indl 11.70 -.10 -19.1 CNO Fincl 19.98 +.19 +16.1 CNX Resc 16.98 -.05 +151.5 CRISPR n 59.06 +2.06 +19.8 CSX 65.89 -.24 +37.8 CVR Rfng 2 2.80 -.10 -4.7 CVS Health69.12 +.71 -8.0 CYS Invest 7.39 +.10 -17.4 CabotO&G 23.61 -.24 +7.5 Cadence 44.94 +.36 -8.3 CaesarsEnt 11.60 ... +13.9 Cal-Maine 50.65 +.15 +7.5 CalaCvHi 12.74 +.15 +4.5 CalAmp 22.40 -.08 +93.5 CalifRes rs 37.61 -.55 -13.5 CalifWtr 39.25 +.50 -16.0 CallonPet 10.21 -.23 +5.2 CalumetSp 8.10 +.15 -2.1 CamdenPT 90.16 +1.06 -24.1 CampSp 36.51 +1.01 -47.3 CampWrl n 23.56 -.20 + 45.3 CdaGoose n45.85 +.68 -9.7 CIBC g 88.00 -1.13 +1.3 CdnNR gs 83.57 +.24 -10.2 CdnNRs gs 32.07 -.67 +19.8 CannaeHl n20.41 +.14 -3.3 CapOne 96.28 +.27 -16.5 CapSenL 11.26 +.17 +4.9 CapsteadM 9.07 -.02 +98.7 CpstnTur rs 1.53 +.06 -10.9 CardnlHlth 54.62 +.42 +14.2 CarMax 73.22 +.13 -3.3 Carnival 64.20 +.37 +11.2 CarpTech 56.72 -.07 +29.5 Carrizo 27.55 -.36 +111.2 Carvana A n40.39+3.30 -2.8 Caterpilla r 153.14 -1.57 +2.2 CedarF 66.40 +.05 -24.9 Celgene 78.39 +1.01 -78.8 CelldexTh .60 +.00 +3.7 CenovusE 9.47 -.27 +22.4 Centene s 123.50 -1.17 -15.3 CntRsDvA 16.78 -.73 -7.7 CenterPnt 26.18 +.54 +8.0 CntryLink 18.01 +.47 +25.1 CerdHCM n38.19 +.53 ... CharahSol n12.00 ... -12.0 ChartCm n295.61+10.59 +9.7 ChemFinl 58.64 +.26 -.6 Chemours n49.78 ... +20.6 CheniereEn64.93 +.85 +19.4 ChesEng 4.73 -.03 + 1.1 Chevron 126.51 -.56 -4.0 Chicos 8.47 -.05 +34.8 ChinaLdg s 48.67 +.72 +6.6 ChinaSoAir 55.24 -1.61 +59.3 Chipotle 460.44 +3.14 -11.0 ChubbLtd 130.10 -2.62 -.7 ChurchDwt s49.80 +.17 +19.2 CienaCorp 24.95 +.13 -13.7 Cigna 175.33 -.85 -8.1 CinnFin 68.92 -.75 -25.1 Cirrus 38.85 +.86 +16.7 Cisco 44.69 +.68 -11.1 Citigroup 66.16 -1.13 -1.4 CitizFincl 41.40 -.44 +21.4 CitrixSy s 106.82 +.98 +42.4 CleanEn gy 2.89 -.01 +22.2 ClevCliffs 8.81 +.02 -14.0 Clorox 127.89 +.90 -5.6 Cloudera n 15.60 +.13 -5.0 CocaCola 43.58 -.21 -.9 CocaCEur n39.50 +.06 +9.6 Coeur 8.22 +.19 +10.6 CognizTch 78.55 +.53 -6.9 CohStQIR 11.78 +.11 -2.7 CohStSelPf 27.47 +.11 -16.1 ColgPalm 63.31 +.25 -46.6 ColNrthS n 6.09 +.03 -15.2 Comcast s 33.82 +1.50 +9.6 Comerica 95.18 -.36 +49.0 CmpTask 7.60 +.30 +46.9 Comtech 32.50 +.15 +1.4 ConAgra 38.20 +.25 -15.3 ConchoRes127.25 -4.35 +14.3 ConnWtrSv 65.60 +1.01 +24.1 ConocoPhil 68.13 -1.49 +3.8 ConsolCom12.65 +.07 -13.8 ConEd 73.25 +.82 +1.6 ConstellA 232.18 +2.95 +21.3 ContlRescs 64.26 -.77 -24.2 CooperTire 26.80 +.05 +34.5 Copart s 58.08 +.38 -25.9 Corindus n .75 -.03 A-B-C +3.5 ADT Inc n 8.09 +.04 +21.7 AES Corp 13.18 +.05 ... AFLAC s 45.68 ... -5.9 AGNC Inv 19.00 +.22 -15.2 AK Steel 4.80 +.03 +24.9 AMC Net 67.54 +4.06 -16.4 AT&T Inc 32.52 +.30 +29.4 AV Homes 21.55 +.10 -.9 AXA EqH n 21.20 -.43 +10.3 AbbottLab 62.96 +.33 +2.1 AbbVie 98.75 +1.17 +46.8 AberFitc 25.59 -.41 -49.0 AcadiaPh 15.35 -.83 -14.8 Acasti g rs .80 +.15 -12.2 AccelrDiag 23.00 +1.15 +6.3 Accent ure 162.76 -.26 +9.3 Accuray 4.70 +.10 -27.7 ActiniumP .48 +.01 +22.7 ActivsBliz 77.71 +1.04 -38.9 Adient n 48.07 +.53 +47.3 AdobeSy 258.10 +1.97 -8.2 AdvEnId 61.93 +.10 +58.1 AMD 16.25 -.07 -9.5 Aecom 33.63 -.27 +5.5 AeroViron 59.25 -.75 +4.3 Aetna 188.09 +.67 +5.8 AeviGeno 1.27 -.03 +88.5 AffimedNV 2.45 +.20 -14.1 Agenus 2.80 -.05 -1.0 Agilent 66.31 +.05 -10.6 Aircastle 20.90 -.01 +24.3 AkamaiT 80.86 -.09 +188.1 AkersBios .39 -.02 -8.9 AlamosGld 5.93 -.04 -15.0 AlaskaAir 62.50 +.86 -38.1 AlaskCom 1.66 +.02 -26.8 Albemarle 93.66 -.18 -11.2 Alcoa Cp 47.84 -.51 +.5 Alexion lf 120.16 +1.96 +22.3 Alibaba 210.86 +4.24 +16.7 AllegTch 28.17 -.31 -3.4 AllegiantT 149.55 +.25 +6.3 Allergan 173.95 +3.72 -2.1 Allete 72.80 +.63 +1.5 AllnceRes 20.00 +.15 +16.4 AlliBern 29.15 -.15 -7.0 AlliantEg s 39.62 +. 45 -3.7 AllisonTrn 41.46 +.26 -14.6 AllscriptH 12.43 +.37 -11.4 Allstate 92.80 -.47 -9.7 AllyFincl 26.34 -.04 -15.7 AlnylamP 107.06 +4.20+10.1 Alphabet C1152.12 +17.33 +10.1 Alphabet A1160.11 +15.88 -5.3 AlpTotDiv 8.97 ... +17.9 Altaba 82.36 +1.53 -5.7 Altice n 17.98 +.32 -20.6 Altria 56.70 -.03 +47.4 Amazon 1723.86+19.00 -27.4 Ambarella 42.66 -.56 -4.4 Ameren 56.37 +.61 +5.8 AFMulti 6.40 ... -6.8 AMovilL 15.98 +.44 -17.2 AmAirlines 43.08 +.16 ... AmAxle 17.03 -.17 +4.2 AmCampus42.76 -.07 +26.6 AEagleOut 23.80 -.41 -12.2 AEP 64.62 +1.16 +.5 AmExp 99.76 -.26 -3.7 AHm4Rent 21.04 +.13 -8.0 AmIntlGrp 54.80 +.10 -3.1 AmStsWtr 56.13 +.83 -3.0 AmTower 138.35 +1.89 -12.8 AmWtrWks 79.78 +.85 -9.7 Amerigas 41.73 +.22 -12.9 Ameriprise147.65 +1.49 +1.7 AmeriBrgn 93.35 +2.69 +3.3 Ametek 74.84 -. 35 +6.8 Amgen 185.79 +2.11 +3.9 Amphenol 91.20 +.15 +32.4 Anadarko 71.04 -.24 +14.2 AnalogDev101.70 +.65 +21.6 Andeavor 139.02 +.45 -14.8 AnglogldA 8.68 +.04 -12.7 ABInBev 97.37 -.43 -11.5 Annaly 10.52 +.10 +4.0 AnteroRes 19.76 -.40 +7.4 Anthem 241.74 +5.44 -6.6 Anworth 5.08 +.04 +1.6 Apache 42.89 -.43 +1.4 ApolloInv 5.74 +.03 +12.7 Apple Inc 190.80 +.10 -2.8 ApldMatl 49.69 -1.29 +15.7 ApldOptoel 4 3.74 +.16 -15.2 AquaAm 33.28 +.14 +54.9 AquaMetal h 3.30 +.16 +33.1 ArcBest 47.60 -.55 +4.1 ArcelorM rs 33.65 -.29 +12.9 ArchDan 45.24 -.04 +8.1 Archrock 11.35 -.20 -33.9 Arconic 18.00 +.03 +6.5 AresCap 16.74 +.23 +4.3 AresMgmt 20.85 +.23 +19.3 AristaNetw281.12 -.02 -5.7 ArmadaHof 14.64 +.24 +40.6 ArrayBio 18.00 +.21 -1.6 ArrowEl 79.10 +.82 +72.8 AscenaRtl 4.06 -.23 +11.1 Ashland 79.08 +.04 +5.1 AstraZen s 36.48 +.30 +25.9 AtHomGr n 38.27 +.13 +28.7 Athersys 2.33 -.01 -.2 ATMOS 85.68 +1.10 +32.0 Autodesk 138.41 +1.25 +19.3 AutoData 139.82 -.52 -7.5 AveryD 106.27 -.29 -4.4 AvisBudg 41.93 -.22 +2.5 Avista 52.78 +.15 -28.4 Avon 1.54 +.06 -3.6 Axalta 31.20 +.03 -29.0 Axovant n 3.74 -.34 -83.9 AytuBioSc n .36 -.04 -15.8 B&G Foods 29.60 -.50 -15.8 B2gold g 2.61 -.06 +5.5 BB&T Cp 52.44 -1.35 -13.6 BCE g 41.48 -.31 -21.4 BGC Ptrs 11.88 +.09 +14.8 BHPBil plc 46.25 -.24 +10.5 BP PLC 46.44 +.43 +29.1 BP Pru 25.95 -.80 -57.6 B&W Ent n 2.41 -.01 +15.6 Baidu 270.64 +.64 +6.4 BakHuGE n33.68 -.38 +23.4 Balchem 99.46 +.33 -2.6 BallCorp s 36.88 -.23 -31.5 BallardPw 3.02 -.11 -.1 BkofAm 29.50 -.34 -2.9 BkMont g 77.73 -.61 +5.5 BkNYMel 56.80 -.52 -10.0 BkNova g 58.06 -.52 -11.2 BarnesNob 5.95 +.10YTD 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: 2,782.49 Change: 6.86 (0.2%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 DJ JFMAM 7,480 7,640 7,800 Nasdaq compositeClose: 7,761.04 Change: 65.34 (0.8%) 10 DAYSAdvanced 1608 Declined 1209 New Highs 94 New Lows 47 Vol. (in mil.) 3,504 Pvs. Volume 3,747 2,113 2,102 1608 1169 178 33 NYSE NASDDOW 25332.50 25138.60 25175.31 -25.89 -0.10% t s s +1.85% DOW Trans. 11081.25 10973.90 11009.49 +6.34 +0.06% s s s +3.74% DOW Util. 674.62 664.33 673.30 +8.70 +1.31% s s t -6.92% NYSE Comp. 12823.81 12761.51 12771.95 -13.50 -0.11% t s s -0.29% NASDAQ 7768.60 7723.53 7761.04 +65.34 +0.85% s s s +12.42% S&P 500 2789.06 2776.52 2782.49 +6.86 +0.25% s s s +4.07% S&P 400 1996.90 1985.32 1995.70 +4.30 +0.22% s s s +5.01% Russell 2000 1684.73 1674.53 1684.72 +8.18 +0.49% s s s +9.72% Toronto TSX 16351.57 16254.04 16328.96 +63.14 +0.39% s s s +0.74%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 fell to 2.94 percent on Thursday. Yields affect rates on mortgages and other consumer loans.NET 1YR TREASURIES LAST PVS CHG AGO 5.00 4.50 4.25 1.88 1.38 1.13 PRIME RATE FED FUNDS 3-month T-bill 1.92 1.93 -0.01 1.01 6-month T-bill 2.06 2.08 -0.02 1.11 52-wk T-bill 2.31 2.32 -0.01 1.18 2-year T-note 2.57 2.59 -0.02 1.33 5-year T-note 2.81 2.85 -0.04 1.73 7-year T-note 2.90 2.95 -0.05 1.95 10-year T-note 2.94 2.98 -0.04 2.13 30-year T-bond 3.06 3.10 -0.04 2.77 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.06 2.05 +0.01 1.54 Barclays USAggregate 3.37 3.35 +0.02 2.50 Barclays US Corp 4.04 4.01 +0.03 3.17 Barclays US High Yield 6.26 6.28 -0.02 5.48 Moodys AAA Corp Idx 3.98 3.97 +0.01 3.76 10-Yr. TIPS .81 0.84 -0.03 .42Commodities U.S. crude oil inched higher, but Brent crude, the standard for international oil prices, fell 1 percent. Gold and silver prices rose while copper fell 1 percent.Crude Oil (bbl) 66.89 66.64 +0.38 +10.7 Ethanol (gal) 1.41 1.44 -1.67 +6.3 Heating Oil (gal) 2.16 2.19 -1.21 +4.0 Natural Gas (mm btu) 2.97 2.96 +0.07 +0.4 Unleaded Gas (gal) 2.09 2.13 -1.61 +16.2 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1304.00 1296.90 +0.55 -0.2 Silver (oz) 17.23 16.95 +1.61 +1.0 Platinum (oz) 910.90 902.50 +0.93 -2.5 Copper (lb) 3.22 3.25 -0.97 -1.9 Palladium (oz) 1018.90 1019.50 -0.06 -5.1 METALS CLOSEPVS %CHG%YTD Cattle (lb) 1.06 1.08 -1.55 -13.6 Coffee (lb) 1.18 1.19 -0.55 -6.5 Corn (bu) 3.63 3.76 -3.46 +3.5 Cotton (lb) 0.93 0.94 -0.43 +18.8 Lumber (1,000 bd ft) 566.30 554.60 +2.11 +26.4 Orange Juice (lb) 1.56 1.53 +1.47 +14.3 Soybeans (bu) 9.27 9.36 -0.93 -2.6 Wheat (bu) 5.01 5.17 -2.90 +17.5 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.3281 -.0077 -.58% 1.2750 Canadian Dollar 1.3102 +.0110 +.84% 1.3251 USD per Euro 1.1591 -.0182 -1.57% 1.1220 Japanese Yen 110.57 +.02 +.02% 109.53 Mexican Peso 20.8398 +.0972 +.47% 17.9575 1YR MAJORS CLOSE CHG %CHGAGO Israeli Shekel 3.6037 -.0014 -.50% 3.5219 Norwegian Krone 8.1274 -.0016 -1.30% 8.4247 South African Rand 13.4363 -.0005 -.67% 12.6159 Swedish Kron a 8.7371 -.0014 -1.22% 8.6944 Swiss Franc .9964 -.0103 -1.03% .9719 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3363 +.0126 +.94% 1.3173 Chinese Yuan 6.4068 +.0060 +.09% 6.7969 Hong Kong Dollar 7.8490 +.0006 +.01% 7.7980 Indian Rupee 67.843 +.298 +.44% 64.189 Singapore Dollar 1.3438 +.0065 +.48% 1.3757 South Korean Won 1089.44 +2.66 +.24% 1120.52 Taiwan Dollar 29.94 +.08 +.27% 30.21 ASIA/PACIFICForeign Exchange The dollar jumped compared to the euro and also edged higher against the British pound. It was little changed compared to the Japanese yen.LAST6 MO AGO 1 YR AGO -4.8 RylCarb 113.50 +5.52 +6.8 RoyDShllB 72.94 +.71 +3.7 RoyDShllA 69.17 +.65 -15.1 Ryder 71.46 +1.07 S-T-U+11.1 S&T Bcp 44.22 +.06 -7.2 SCANA 36.90 +.47 -3.1 SLGreen 97.84 +2.05 +2.7 SLM Cp 11.61 -.05 +10.6 SM Energy 24.43 -.40 +26.4 SRC Eng 10.78 -.08 +4.3 SabnR 46.50 -.34 +28.8 SabreCorp 26.41 -.05 +17.0 Saia Inc 82.80 -1.25 -.3 StJoe 18.00 +.05 +35.4 Salesforce138.41 +1.91 -18.4 SallyBty 15.30 -.40 -21.6 SJuanB 6.46 -.17 -22.6 SanchezEn 4.11 -.06 -9.3 Sanofi 38.98 +.38 +.6 SantCUSA 18.74 +.05 +77.5 SareptaTh 98.78 +2.01 +1.4 Schlmbrg 68.33 +.36 +10.2 Schwab 56.61 -.75 -5.6 ScorpioTk 2.88 +.08 -17.2 Scynexis 1.92 +.12 +19.7 Sea Ltd n 15.96 +1.02 +85.7 SeadrillLtd .43 -.00 +41.2 SeagateT 59.08 +2.13 -10.6 SealAir 44.07 +.38 -28.2 SearsHldgs 2.57 -.09 +35.6 Seaspan 9.15 +.07 +51.9 SeaWorld 20.61 -.25 +6.0 SempraEn113.32 -.69 +21.0 SendGrid n29.01 +1.69 -8.7 SenHous 17.48 +.09 +42.1 ServcNow 185. 34 +4.11 +167.6 SesenBio 2.17 +.04 -2.2 Sherwin 401.20 +5.05 -3.2 ShipFin 15.00 +.25 -1.8 SignetJwlrs 55.51 -1.58 -4.5 SimonProp164.05 +1.55 -4.7 SimplyGd n 13.59 +.01 -12.8 Sinclair 33.00 +1.10 +37.7 SiriusXM 7.38 +.07 -23.4 Skechers s 28.98 +.16 +7.4 SkywksSol101.97 +1.53 +19.0 SmartFn rs 25.83 +.13 -16.5 Smucker 103.75 -.08 -5.1 SnapInc A n13.87 +.25 -8.5 SnapOn 159.48 +.99 +27.7 SodaStrm 89.81 -.88 +15.6 Sogou n 13.38 +.91 +4.6 SolarCap 21.13 +.01 -.1 SonocoP 53.08 +.12 +9.3 SonyCp 49.13 -.69 -.4 SourcC 40.61 +.33 -2.8 SoJerInd s 30.34 +.49 -8.1 SouthnCo 44.21 +.43 -20.6 SwstAirl 51.94 +.59 -6.8 SwstnEngy 5.20 ... +5.7 SpiritRltC 8.13 +.18 +44.3 Splunk 119.50 +1.83 +19.5 Spotify n 178.10 +7.28 -7.3 Sprint 5.46 +.08 +84.3 Square n 63.88 +1.38 -16.1 StanBlkDk 142.29 -.60 -12.3 StarGas 9.43 +.17 -.7 Starbucks s57.02 +.81 +.7 StateStr 98.26 -.10 +13.6 StlDynam 49.01 -.17 +124.1 SteinMart s 2.60 -.22 +5.0 StitchFix n 27.12 +1.66 +9.0 Stryker 168.75 +2.15 -2.9 SubPpne 23.52 +.05 +4.0 SunCmts 96.52 +1.13 -20.6 SunHydrl 51.35 -.36 +8.5 Suncor g 39.84 -.10 -4.9 SunPower 8.02 +.04 +140.3 Sunrun n 14.18 +.20 +6.7 SunTrst 68.89 -.99 +1.8 SupEnrgy 9.80 -.11 -17.5 SupGpCos s22.05 -.34 -23.9 Symantec lf21.36 +.08 -8.7 Synchrony 35.26 +.32 -18.8 SynrgyPh 1.81 -.02 +16.2 SynovusFn 55.73 -.30 +9.5 Sysco 66.48 +.59 -6.3 T-MobileUS59.53 +.85 +36.3 TAL Educ s 40.48 -.63 -53.3 TC PpLn 24.82 -.42 +28.6 TCF Fncl 26.36 -.35 +4.5 TE Connect99.31 +2.17 +23.7 TJX 94.56 -.17 -55.8 TOP Shi rs 1.11 +.03 +4.6 TahoeRes 5.01 -.11 +20.0 TailorBr 26.19 -7.26 +11.0 TakeTwo 121.84 +3.38 +699.2 TandmD rs18.86 +1 .10 +2.9 Tapestry 45.53 +.06 +18.3 Target 77.22 -.80 -14.7 Taubmn 55.82 -.18 -12.5 TaylorMH 21.42 +.04 -11.6 TechData h 86.65 +.42 +2.7 Technip 32.16 +.01 +9.3 TeckRes g 28.60 -.63 -19.2 Tegna 11.38 +.10 +73.9 Teladoc n 60.60 +1.55 -.6 Teligent 3.61 +.34 -20.7 Tenneco 46.45 +.47 +9.9 Teradata 42.25 +.35 -6.7 Teradyn 39.05 +.12 -17.1 Terex 39.99 -1.75 +5.2 TerraNitro 83.96 ... -50.0 Tesaro 41.43 -1 .42 +14.9 Tesla Inc 357.72+12.94 -32.5 Tetraphase 4.25 +.27 +9.8 TexInst 114.72 +.72 +23.0 TexRdhse 64.82 -.02 -21.4 Textainer 16.90 -.20 +19.3 Textron 67.49 -.30 +13.9 TherapMD 6.88 +.10 +14.0 ThermoFis216.55 +.37 +67.5 3D Sys 14.47 +.03 -13.5 3M Co 203.63 -1.26 +30.5 Tiffany 135.67 -.35 +8.0 TimeWarn 98.77 +.82 -2.1 Timken 48.10 -.40 -85.9 Tintri n .72 +.19 -18.7 TollBros 39.05 +.09 -7.2 Torchmark 84.2 0 -.14 -.7 TorDBk gs 58.19 -.26 +10.7 Total SA 61.20 -.18 +6.5 Toyota 135.44 +.03 -.6 TractSupp 74.32 -.90 +92.7 TransEntx 3.72 +.15 +29.7 TransUn n 71.28 -.36 +15.3 Transocn 12.31 -.04 -5.0 Travelers 128.86 -.86 -4.5 TriPointe 17.11 -.04 +2.3 TriContl 27.56 -.05 +2.3 TriCntl pf 51.57 ... -9.6 TribMda A 38.40 +1.65 -12.9 Trimble 35.40 +.71 +26.0 TriNetGrp 55.88 +1.01 -7.6 Trinity 34.61 -.03 +67.5 T ripAdvis 57.73 +1.1 0 +3.6 TrueBlue 28.50 +.40 -5.0 TrueCar 10.64 -.05 -4.3 TrstNY 8.80 ... -29.7 Tuppwre 44.08 +.26+1112.5TurtleBc rs 21.97 -.67+29.1 21stCFoxA 44.58 +.92 +30.2 21stCFoxB 44.42 +1.01 +150.0 Twilio n 59.00 -.56 +94.8 Twitter 46.76 +2.69 +49.7 2U 96.58 +.29 -12.4 Tyson 70.99 +.55 -14.1 UBS Grp 15.80 -.03 -3.7 UDR 37.10 +.42 +4.9 UGI Corp 49.25 +.58 +16.8 US FdsHl n 37.28 +.17 -12.8 US S ilica 28.38 -.8 0 ... US XprE n 16.68 ... +12.0 USG 43.19 +.09 -25.4 UltraClean 17.23 -.14 -78.1 UltPetro n 1.98 -.06 +15.1 Umpqua 23.95 -.31 +62.6 UndrArm s 23.47 -.15 +63.1 UnAr C wi 21.73 -.04 +11.1 UniFirst 183.15 +1.15 -4.0 UnilevNV 54.04 -1.58 +8.1 UnionPac 144.94 +.66 +3.9 Unit 22.85 +.30 +8.3 UtdContl 73.02 +.52 -1.6 UPS B 117.19 -.14 -4.3 UtdRentals164.46 -2.18 -4.9 US Bancrp 50.93 -.15 +6. 9 USSteel 37.62 +.2 4 -.5 UtdTech 126.94 ... +15.8 UtdhlthGp 255.33 +2.46 +28.9 UnitGrp 22.94 -.16 +24.5 UnvslCp 65.35 +.45 -29.3 UnumGrp 38.83 -.09 -7.9 UraniumEn 1.63 -.03 +31.2 UrbanOut 45.99 -.90 V-W-X-Y-Z+13.6 VF Corp 84.03 +.37 -1.7 VICI Pr n 20.53 -.07 +316.1 VaalcoE 2.90 +.27 +29.0 ValeantPh 26.80 -.06 +27.1 ValeroE 116.82 -1.06 +12.7 VlyNBcp 12.65 ... +2.4 VangDivAp104.50 +.14 +8.9 Vectren 70.78 +.02 -9.3 Ventas 54.41 +.97 +81.8 Verastem 5.58 -.08 -7.1 Vereit 7.24 -.02 +124.8 Vericel 12.25 -.70 +23.4 Verisign 141.22 +1.88 -9.7 VerizonCm 47.82 +.42 -6.2 ViacomB 28.91 +.96 -.7 ViadCorp 55. 00 -.1 5 +12.5 Viavi 9.83 +.04 +184.0 VikingTh n 11.53 +.37 +18.4 Visa s 135.00 +.60 +16.4 VishayInt 24.15 +.25 +31.1 VistraEn n 24.01 -.38 +23.5 VivintSolar 5.00 +.55 +19.9 VMware 150.25 -.54 -21.7 Vodafone 24.98 +.29 +22.2 Vonage 12.43 +.34 +4.5 VoyaFincl 51.70 -.36 +2.7 VulcanM 131.86 +.65 +108.8 W&T Off 6.91 +.47 +27.5 WD 40 150.40 +2.50 -9.9 WEC Engy 59.86 +.75 -2.8 WP Carey 66.97 +1.09 +26.2 WPX Engy 17.76 -.5 4 -15.1 WalMart 83.79 -.30 -10.7 WalgBoots 64.87 +.96 +39.7 WarrMet n 27.54 -.44 +9.7 WashPrGp 7.81 +.02 -6.4 WREIT 29.12 +.53 -3.2 WsteMInc 83.57 +.45 +3.7 Waters 200.27 -9.48 +36.4 Wayfair 109.50 +2.07 -16.1 WeathfIntl 3.50 -.02 +17.6 WebsterFn 66.04 +.08 +115.9 WtWatch 95.62 +1.45 -8.7 WeinRlt 30.01 +.29 -9.8 WellsFargo 54.74 -.42 -9.6 Welltower 57.64 +.81 +7.2 Wendys Co 17.61 -.16 -4.4 WAstInfSc 11.27 +.03 +3.8 WDigital 82.55 -.31 +8.7 WstnUnion 20.66 -.12 -15.7 WestpacBk 20.55 -.19 -4.3 WestRck 60.50 ... +5.7 Weyerhsr 37.26 +.07 +.6 WheatPr g 22.27 +.10 -7.8 Whrlpl 155.47 +4.41 +95.0 WhitngPet rs51.64 -.94 -10.8 WmsCos 27.21 +.59 +5.4 WillmsPtrs 40.87 +.77 +2.5 WT MCD s 36.16 +.10 +2.8 Woodward 78.69 +.61 +26.0 Workday 128.20 +1.76 -20.6 WorldFuel 22.35 +.17 +102.7 WldW Ent 61.99 +.41 +14.6 Worldpay 84.31 -.09 +9.8 Worthgtn 48.36 +.64 +4.5 Wynn 176.25 -.17 +59.8 XL Grp 56.20 +.15 -10.9 XcelEngy 42.87 +.75 -4.8 Xerox rs 27.74 +.16 +4.5 Xilinx 70.43 +.65 -22.9 YRC Wwde11.08 -.23 +1.0 Yamana g 3.15 +.15 +12.4 Yandex 36.82 +.41 -1.9 Yelp 41.16 +.11 +63.0 Yext n 19.61 +.93 -7.1 YorkWater 31.50 +.50 +2.2 YumBrnds 83.38 +.79 +2.5 Yum China 41.01 -.30 +35.0 ZTO Exp n 21.40 -.09 -4.3 Zagg 17.65 +.30 -.7 ZayoGrp 36.56 +.55 +75.6 Zendesk 59.43 +.62 +59.1 ZillowC n 65.09 +1.10 -4.8 ZimmerBio114.88 +.90 +9.1 ZionsBcp 55.45 -.55 +22.4 Zoetis 88.15 +.79 +19.4 Zscaler n 39.39 +.56 +9.3 Zynga 4.37 +.08 Stock Footnotes: g Dividends and earnings in Canadian dollars. h Does not meet continued-listing standards. lf Late filing with SEC. n Stock was a new issue in the last year. rs Stock has undergone a reverse stock split of at least 50% within the past year. rt Right to buy security at a specified price. s Stock has split by at least 20 percent within the last year. wi Trades will be s ettled when the stock is issued. wd When distributed. wt Warrant, allowing a purchase of a stock. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. Source :The Associated Press.DOW 25,175.31 -25.89 NASDAQ 7,76 1.04 +65.34 S&P 500 2,782.49 +6.86 10-YR T-NOTE 2.94% -.04 30-YR T-BOND 3.06% -.04 CRUDE OIL $66.89 +.25 GOLD $1,304.00 +7.10 EURO $1.1591 -.0182q q p p p p q q q q p p p p q q(Previous and change figures reflect current contract.) STOCKS LISTING CHANGE REQUESTS WELCOME!Mutual funds listings will run on Saturdays. The Sun Newspaper is tweaking the way stocks are listed in the daily paper. We will continue to run a wide range of stocks, but were trying to eliminate stocks our readers dont want. If you do not see your stock in the paper, please let us know and we will put it in the listings. Email the name of the company and the symbol to nlane@sun-herald.com, or call 941-206-1138. You can leave the stock name and symbol on voice mail. If you reach voice mail, please leave your contact information so your call can be returned.

PAGE 29

The Sun /Friday, June 15, 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 have always heard that breakfast is the most important meal of the day. I never eat breakfast. Most times I eat just once a day, at dinnertime „ and no, I don't pig out then, either. I have boneless, skinless chicken breast or pork chops baked or on the grill, with a boxed pasta side dish, and I feel just ne and have lost weight. I call it the oncea-day diet. If this works, and I can eat just once a day, then I think it's ne and easy to do once you get used to it. „ R.G. ANSWER: While I'm glad this diet has helped you lose weight, my experience is that many people who eat only once daily have problems with weight gain, because they are so hungry they consume more calories than they need. Breakfasts help many people with energy during the day and keep them from getting so hungry that they make poor choices. Eating large meals less frequently is a successful strategy for some people. However, I can't agree with your overall food choices. You haven't mentioned any fruits or vegetables, whole grains, legumes or nuts, and these are the basis for a healthy diet, in my opinion. Your diet is decient in many micronutrients (such as vitamin C and calcium), so I hope you just neglected to mention these and actually are consuming some. A diet that helps a person lose weight is great, but a diet for optimizing overall health is dierent from what you are reporting. A nutritionist or your doctor can provide more information. DEAR DR. ROACH: What is the deal with monoglycerides and diglycerides? I've read that these ingredients are just trans fats in disguise, and that they are not considered as fats by the Food and Drug Administration and so are not included in the fat calorie count. Should I avoid products with these ingredients because of concerns about cholesterol levels? It's difcult to nd breads or other pastry products without one or both of these listed in the ingredients. „ G.W.S. ANSWER: Monoand diglycerides are very much like fats, which are chemically triglycerides. They all have a glycerine "backbone" to which one, two or three long chains of fatty acids are attached. Monoand diglycerides are used in many products as emulsiers, which help oil and water stay together. The fatty acids themselves can be saturated (bonded with hydrogen) in "cis-" or in "trans-" „ a technical term for which side of the bond the hydrogen goes on „ it's a chemical dierence that looks hardly noticeable but makes a big dierence in the way the fat aects your body. Trans-saturated fatty acids ("trans fats" for short) increase the levels of LDL cholesterol (the unhealthy kind) and decrease HDL cholesterol (the good kind) in the blood, and signicantly increase the risk of developing blockages in the arteries, even when taken in small amounts (2 grams a day is a risk). Foods that contain less than 0.5 grams of trans fat can be labelled as having "0 grams of trans fats," which makes avoiding them dicult. You have to carefully read ingredient labels. The dose makes the poison: I recommend minimizing monoand diglycerides, although it is very dicult, as you say, to avoid them completely if you buy commercial breads and pastries (and many other products, too). You can minimize your consumption by cooking using ingredients you can trust, buying products without them when you can and reducing processed foods overall. If you do that, a small amount of monoand diglycerides are unlikely to cause harm.DEAR ABBY: My mother-in-law constantly talks to my husband about committing suicide because she's not happy with her life or her husband. My husband worries all the time and has oered to let her come stay with us for a while. To me, this would be a nightmare. I can't be around her more than two or three days, and she has "hinted" that she would like to move in permanently with us. I have told my husband how I feel, but he's terried she will follow through. How can I x this? „ Scared In The South DEAR SCARED: If your mother-in-law moves in with you, it will probably spell the end of your marriage. She needs more help than you or her son is qualied to give. Explain this to your husband. His mother may suer from chronic depression or be trying to manipulate her son through emotional blackmail. If he really wants to help his mother, he will make sure she is evaluated by a licensed mental health professional. DEAR ABBY: We love being near the water, but my husband drags a chair behind our rental and sits in the sun in the alley without his shirt. This is an upscale neighborhood, and it's embarrassing to me, especially because he is in his 70s and not in shape to display his stomach. The neighbors laugh it o, but I have told him how I feel and pleaded with him to walk a few steps to the beach and sit there shirtless. He said I hurt his feelings and embarrassed him by suggesting it. What more can I do to make him see how inappropriate it is? „ Beach Bunny DEAR BUNNY: Nothing! If he doesn't feel sunbathing in the back alley is inappropriate and the neighbors aren't oended, then the problem is you, not him. He may not want to sunbathe on the beach because he is self-conscious about his appearance, and your comments didn't help. Apologies are in order. Dear Heloise: While waiting to board a ship for our cruise, the family ahead of us had one member denied the right to board the ship because he was told the PASSPORT must be valid for at least six months from the day of departure. His passport was valid for only three more months, but we all expected to be back in the U.S. long before the three months was up. Is this legal? „ Jeri and Larry B., Oxnard, Calif. Jeri and Larry, we checked and were told that the U.S. does not make this requirement, BUT there are other countries that do, and it's more than likely that the ship would have been docking at one or more countries that do have that requirement. „ Heloise Dear Heloise: Whenever we y, my son says his ears hurt him. Any hints? „ Lucille E., Southeld, Mich. Yawning or chewing gum might help. „ HeloiseThere's more to a healthy diet than frequency of meals Son lives in steady fear for unhappy mom's welfare Passport cruise problemsHints from Heloise Dr. Roach Dear Abby

PAGE 30

Page 6 www.yoursun.com The Sun / Friday, June 15, 2018 ARIES (March 21-April 19). It gets easier,Ž they say. Thats the shorthand version. The real truth is that itŽ stays about the same and you dont. You get better, stronger, more creative and faster until itŽ seems like childs play. TAURUS (April 20-May 20). Its easy to be fooled by words, and its quite possible to misread the actions a person takes. Consider taking note of what you hear and see without rendering a judgment. This isnt about one incident; rather, its about a trend. GEMINI (May 21-June 21). An array of options will open up. This wont be dicult for you. Youve known your choice for a while now. Like someone on a scripted reality television show, youll go through the motions, explaining your reasons. CANCER (June 22-July 22). Natural attractions are dicult to resist, but today it will be appropriate to try your best. The old standby, Out of sight, out of mind,Ž could be the ticket. Redirect your attention. In time, whats relevant today will no longer be. LEO (July 23-Aug. 22). Part of a loving relationship is being good at being loved „ appreciating what others do without trying to control it, and letting them show you instead of being so capable that you never need their help. VIRGO (Aug. 23-Sept. 22). Let someone know that imperfections are not only acceptable but also necessary and even desirable. Were all in this together. Sometimes we forget to help one another until we see the reasons we must. LIBRA (Sept. 23-Oct. 23). Youve come to an impasse. Neither person is right; neither person is wrong. Nonetheless, someone has to move, or the ow of life will be needlessly and frustratingly blocked. SCORPIO (Oct. 24-Nov. 21). When people feel better, they behave better. Therefore, your strategy of helping people to feel good will keep you headed toward peace, harmony and productivity. SAGITTARIUS (Nov. 22-Dec. 21). People promise you so much that if they make good on even half of it, you stand to gain greatly. Tonight, youll be confronted with the past. Nostalgia will play into your current feelings about someone. CAPRICORN (Dec. 22-Jan. 19). To think, wonder, imagine, obsess... there have been times when these modes served you very well. Such times will come again! As for today, a peaceful, quiet, content mind will better serve the situation. AQUARIUS (Jan. 20-Feb. 18). When you genuinely want to help but dont understand enough about the situation to be truly useful, the most helpful thing you can do is observe and seek greater knowledge. PISCES (Feb. 19-March 20). Its strange. You alter your appearance, and for some reason it changes the dynamics of a relationship. Why? Because even a slight change of costume means youre playing a slightly dierent character. TODAYS BIRTHDAY (June 15). Because of the new people coming into your life, coupled with a willingness to let go of any pettiness that was holding you back, the months to come feature an expansion of your heart. What you do out of love will not follow the usual course, and thats part of why its so memorable. Theres a windfall in August. Cancer and Virgo adore you. Your lucky numbers are: 8, 30, 29, 42 and 6. 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 31

The Sun /Friday, June 15, 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 32

Page 8 www.yoursun.com The Sun / Friday, June 15, 2018 FROM PAGE ONEWINSTED, Minn. (AP) „ A young woman endured an exhaust-ing ordeal when she got her head stuck in a trucks oversized tailpipe at a Minnesota music festival. Firefighters used a power saw to free the woman from her predicament at last weekends Winstock Music Festival in Winsted, about 40 miles west of Minneapolis. Video of the rescue was posted on Facebook. KARE-TV reports that its unknown how she ended up with her head in the tailpipe, but alcohol may have been a factor: The McLeod County Sheriffs Office says she was cited for underage drinking and escorted out.ODD NEWS Exhaust-ing ordeal: Woman gets head stuck in tailpipe ALMANACToday is Friday, June 15 the 166th day of 2018. There are 199 days left in the year. Today in historyOn June 15, 1215 Englands King John put his seal to Magna Carta (the Great CharterŽ) at Runnymede. On this dateIn 1520 Pope Leo X issued a papal bull in which he threatened to excommunicate Martin Luther if he did not recant his religious beliefs, a threat that was carried out the following January. In 1775 the Second Continental Congress voted unanimously to appoint George Washington head of the Continental Army. In 1836 Arkansas became the 25th state. In 1904 more than 1,000people died when fire erupted aboard the steamboat General Slocum in New Yorks East River. In 1934 President Franklin D. Roosevelt signed an act making the National Guard part of the U.S. Army in the event of war or national emergency. In 1944 American forces began their successful invasion of Saipan during World War II. B-29 Superfortresses carried out their first raids on Japan. In 1955 the United States and Britain signed a cooperation agreement concerning atomic information for mutual defence purposes.Ž In 1978 King Hussein of Jordan married 26-year-old American Lisa Halaby, who became Queen Noor. Todays birthdaysRhythm and blues singer Ruby Nash Garnett (Ruby and the Romantics) is 84. Funk musician Leo Nocentelli (The Meters) is 72. Actor Simon Callow is 69. Singer Russell Hitchcock (Air Supply) is 69. Rock singer Steve Walsh is 67. Chinese President Xi Jinping is 65. Actor-comedian Jim Belushi is 64. Actress Julie Hagerty is 63. Actress Polly Draper is 63. Rock musician Brad Gillis (Night Ranger) is 61. Baseball Hall of Famer Wade Boggs is 60. Actress Eileen Davidson is 59. Bluegrass musician Terry Smith is 58. Actress Helen Hunt is 55. Rock musician Scott Rockenfield (Queensryche) is 55. Actress Courteney Cox is 54. Actor-rapper Ice Cube is 49. Actress Leah Remini is 48. Actor Jake Busey is 47. Bluegrass singer-musician Jamie Johnson is 46. Actor Neil Patrick Harris is 45. Actor Greg Vaughan is 45. Actress Elizabeth Reaser is 43. Rock singer Dryden Mitchell (Alien Ant Farm) is 42. Former child actor Christopher Castile is 38. Actor Denzel Whitaker is 28. Olympic gold medal gymnast Madison Kocian is 21. Actress Sterling Jerins is 14. Bible verseAnd Jesus said unto them, I am the bread of life: He that cometh to me shall never hunger, and he that believeth on me shall never thirst.Ž „ John6:35 Jesus is the answer to your inner hunger and thirst. He will come into your life if you ask Him. Remember, He loves you! Nearly 20 percent of the claims in Miami-Dade County had yet to be closed, while 33 percent had been closed without any payments. Broward County had the next highest percentage of open claims, at nearly 15 percent. Collier was at 89.5 percent closed, Orange County was at 93 percent, and Duval County stood at nearly 95 percent. Irma made landfall twice in Florida on Sept. 10. It “rst hit Cudjoe Key, less than 30 miles northeast of Key West, and later hit Collier County before running up the peninsula. Overall, 16 counties each had more than 20,000 insurance claims. Orange County had seen 73,982 claims “led and Duval, which suffered major ”ooding from the St. Johns River, had 36,830 claims. Monroe County, which comprises the Florida Keys, had seen 30,767 claims, of which 57 percent required insurance payments and just over 10 percent of the claims remained open.IRMAFROM PAGE 1 immigration priorities while trying to join the partys warring conservative and moderate factions on an issue that has divided the GOP for years. Passage is far from certain. Speaker Paul Ryan wants to hold a vote as soon as next week to put the issue to rest before the midterm election. He called it a very good compromise.Ž Our members felt very, very passionate about having votes on policies they care about, and that is what we are doing,Ž he said earlier Thursday. So were bringing legislation thats been carefully crafted and negotiated to the ”oor. We wont guarantee passage.Ž The 293-page bill represents the kind of ambitious overhaul of the immigration system Republicans have long considered but have been unable to turn into law. It shifts away from the U.S. longtime preference for family immigration to a new system that prioritizes entry based on merits and skills. It beefs up border security, clamps down on illegal entries and reinforces other immigration laws. But the main new element is a path to citizenship for as many as 1.8 million young people who have been living in the U.S. illegally since childhood. Many conservatives object to providing these immigrants with legal status, calling it amnesty for those who broke the rules to get here. They are commonly referred to as Dreamers,Ž based on never-passed proposals in Congress called the DREAM Act that would have provided similar protections for young immigrants. Republicans were reluctant to tackle the DreamerŽ issue this year. But it took on new urgency when moderate Republicans pushed it to the fore after Trump ended the Obama-era Deferred Action for Childhood Arrivals program, exposing the young immigrants to deportation. A federal court case has temporarily allowed the program to keep running.HOUSEFROM PAGE 1 AP PHOTODemonstrators line up to protest U.S. Attorney General JeSessions and immigration reform at Parkview Field in FortWayne, Indiana, on Thursday.additional unspeci“ed penalties and the dissolution of the foundation, which Trump had already pledged to dismantle. The attorney generals of“ce detailed what it said was a closely coordinated effort by Trumps campaign and the foundation to burnish his political image by giving out big grants of others people money to veterans organizations during the run-up to the Iowa caucuses, the “rst presidential nominating contest of 2016. The foundations grants made Mr. Trump and the campaign look charitable and increased the candidates pro“le to Republican primary voters and among important constituent groups,Ž Democratic Attorney General Barbara Underwoods lawsuit said. It accused the foundation of improper and extensive political activity, repeated and willful self-dealing transactions, and failure to follow basic “duciary obligations.Ž Underwood referred her “ndings to the IRS and the Federal Election Commission for possible further action. IRS and FEC representatives declined to comment. The Trump Foundations mission says its funds are to be used exclusively for charitable, religious, scienti“c, literary or educational purposes,Ž according to the lawsuit. In exchange for tax-exempt status, charities are required to follow rules that include a strict prohibition against involvement in political campaigns. In tweets, Trump vowed: I wont settle this case!Ž Trumps foundation called the case politics at its very worst,Ž noting that Schneiderman, a Democrat, was a vocal Trump opponent. White House press secretary Sarah Huckabee Sanders, meanwhile, called Underwood outrageously biased.ŽTRUMPFROM PAGE 1and Justice Department leaders in the “nal stages of the presidential race to juggle developments in the Clinton investigation „ she had used private email for some government business while secretary of state „ with a separate probe into potential coordination between the Trump campaign and Russia. The Russia investigation, though diverting bureau resources and attention away from the late stages of the Clinton probe, was unknown at the time to the American public. Comey, whom Trump “red shortly after taking of“ce, bore the brunt of much criticism for a series of scrutinized decisions, though it does not second-guess the FBIs conclusion that Clinton should not have been prosecuted „ despite repeated assertions by Trump and his supporters that anyone less politically connected would have been charged. The inspector general concluded that the FBI director, who announced in July 2016 that Clinton had been extremely carelessŽ with classi“ed material but would not be charged with any crime, repeatedly departed from normal Justice Department protocol. But it also rejected the Trump talking point that the FBI favored Clinton over him, saying, We found no evidence that the conclusions by the prosecutors were affected by bias or other improper considerations; rather, we determined that they were based on the prosecutors assessment of the facts, the law and past department practice.Ž Spokeswoman Sarah Huckabee Sanders said the report reaf“rmed the presidents suspicions about Comeys conduct and the political bias amongst some of the members of the FBI.Ž FBI Director Chris Wray told reporters that the bureau accepted the reports “ndings and was making changes, including requiring further training for FBI employees and reemphasizing the importance of objectivity. In a New York Times opinion piece released after the report, Comey wrote an opinion piece for The New York Times in which he said he disagreed with some conclusions but respected the watchdogs work.PROBEFROM PAGE 1WASHINGTON „ President Donald Trump has approved a plan to impose punishing tariffs on tens of billions of dollars of Chinese goods as early as Friday, a move that could put his trade policies on a collision course with his push to rid the Korean Peninsula of nuclear weapons. Trump has long vowed to ful“ll his campaign pledge to clamp down on what he considers unfair Chinese trading practices. But his calls for billions in tariffs could complicate his efforts to maintain Chinas support in his negotiations with North Korea. Trump met Thursday with several Cabinet members and trade advisers and was expected to impose tariffs of at least $35 billion to $40 billion on Chinese imports, according to an industry of“cial and an administration of“cial familiar with the plans. The tariffs could reach $55 billion, said the industry of“cial. The of“cials spoke on condition of anonymity in order to discuss the matter ahead of a formal announcement. If the president presses forward as expected, it could set the stage for a series of trade actions against China and lead to retaliation from Beijing. Trump has already slapped tariffs on steel and aluminum imports from Canada, Mexico and European allies, and his proposed tariffs against China risk starting a trade war involving the worlds two biggest economies. The decision on the Chinese tariffs comes in the aftermath of Trumps summit with North Korean leader Kim Jong Un. The president has coordinated closely with China on efforts to get Pyongyang to eliminate its nuclear arsenal. But he signaled that whatever the implications, I have to do what I have to doŽ to address the trade imbalance. Trump, in his press conference in Singapore on Tuesday, said the U.S. has a tremendous de“cit in trade with China and we have to do something about it. We cant continue to let that happen.Ž The U.S. trade de“cit with China was $336 billion in 2017. Administration of“cials have signaled support for imposing the tariffs in a dispute over allegations that Beijing steals or pressures foreign companies to hand over technology, according to of“cials briefed on the plans. China has targeted $50 billion in U.S. products for potential retaliation.Trump approves plan to impose China tariffsBy KEN THOMAS and PAUL WISEMANASSOCIATED PRESS AP FILE PHOTOU.S. President Donald Trump and Chinas President Xi Jinping arrive for the 2017 state dinner with the rst ladies at the Great Hall of the People in Beijing, China.WASHINGTON „ AT&T has completed its $81 billion takeover of Time Warner, one of the biggest media deals ever. A federal judge approved the combination just two days earlier over objections by the Trump Justice Department that it would hurt consumers. The merger could shape the way consumers stream TV and movies and how much they pay, and stands to usher in a new era of accelerating change and deal-making in the media and telecom worlds. The announcement came late Thursday from Dallas-based AT&T, a telephone, cable and satellite behemoth that now will own an array of TV networks and sought-after programming. The deadline to complete the merger was next week, but the closing came swiftly after the Justice Department signaled it wouldnt ask the court to postpone the merger while it pondered an appeal of the judges decision. On Tuesday, U.S. District Judge Richard Leon ruled against the governments attempt to block the megamerger on anti-competitive grounds. It was the “rst time in decades that the government had sued to block a merger of two companies that dont compete directly with each other. A Justice Department of“cial said regulators will continue to consider a possible appeal. The of“cial spoke on condition of anonymity because a decision on an appeal hasnt been made. In a statement announcing completion of the merger, AT&T CEO Randall Stephenson said the merger will let AT&T create the future of media entertainment.Ž Leons ruling followed a six-week trial that showcased the biggest legal wrangling over competition in decades. He rejected the governments argument that the phone and pay-TV giants takeover of the entertainment conglomerate would hurt competition, limit choices and jack up prices for consumers to stream TV and movies. The ruling allowed AT&T to absorb the owner of CNN, HBO, the Warner Bros. movie studio, mustseeŽ shows and coveted sports programming like college basketball championships. Time Warner CEO Jeffrey Bewkes has agreed to remain with the company as a senior adviser during a transition period, AT&Ts announcement said.AT&T, Time Warner close $81 billion mergerBy MARCY GORDONAP BUSINESS WRITER AP PHOTOThe logos for Time Warner and AT&T appear above alternate trading posts on the oor of the New York Stock Exchange.

PAGE 33

Friday, June 15, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsINDEX | Lotter y 2 | TV Listin g s 2 | Stone Crabs 2 | Golf 3 | Pro Baseball 4 | Scoreboard 5 | Womens Colle g e Hoo p s 6RB Ronald Jones signs rookie contractBY GREG AUMANTampa Bay TimesThe Bucs 2018 draft class is now all in the fold, with running back Ronald Jones, second-rounder from USC, signing his rookie deal Thursday. Jones, who wont turn 21 until August after the Bucs go to training camp, was the last of Tampa Bays eight draft picks to sign his rookie contract. According to the Times Rick Stroud, the four-year deal is worth $7.07 million and includes a signing bonus of $3.22 million up front. The Bucs wrapped up their three-day mandatory minicamp on Thursday, so players now have about six weeks before theyre back at One Buc Place for the start of training camp in late July. Jones was the first of three second-round picks for the Bucs this year, along with cornerbacks M.J. Stewart and Carlton Davis.NFL TAMPA BAY BUCCANEERSTAMPA BAY TIMESBucs rookie Ronald Jones, shown last week in practice, signed his rookie contract on Thursday. BY GREG AUMANTampa Bay TimesTAMPA „ This weeks three-day minicamp was the final push in the Bucs offseason, with about six weeks now until the team reconvenes in late July for training camp and the real preamble to the 2018 season. So what, if anything, can be gleaned from the past five weeks of noncontact practice as the Bucs seek to build a new identity in moving on from a disappointing 5-11 season? I think what we learned is the new additions are going to help us a lot, not only the free agents but the draft picks,Ž coach Dirk Koetter said after Thursdays practice, the 12th and final full-squad practice of this phase. (GM) Jason (Licht) did an awesome job with the guys he added to our team, and I think the guys that are returning are really serious about putting their best forward.Ž The biggest change, and the biggest need for change, is on defense, where the Bucs ranked last in the NFL in sacks, last on third downs, last in passing yards allowed. There are five new players on the defensive line alone, headlined by end Jason Pierre-Paul and rookie tackle Vita Vea, and the newcomers have impressed as much as they can in what is intended to be non-contact work. The d-line set the tempo in practice every day,Ž Koetter said. Were supposed to be in no-contact. I dont know how much you could tell, but if thats no contact, I wouldnt want to be in there.Ž Defensive tackle Gerald McCoy, leading NFL TAMPA BAY BUCCANEERSBucs eager for training campTAMPA BAY TIMESBucs coach Dirk Koetter now has about six weeks before the team reconvenes for the start of training camp in late July. McCoy says Buckner yelling is just coachingTAMPA BAY TIMESBucs defensive tackle Gerald McCoy, right, works with rookie Vita Vea at practice Wednesday. BY GREG AUMANTampa Bay TimesA video clip last week showed new Bucs defensive line coach Brentson Buckner yelling at Gerald McCoy after he was drawn offsides during practice, and the Pro Bowl defensive tackle made it clear on Thursday: Theres nothing in any way wrong with that. Yall made a big deal out of nothing,Ž McCoy said. Its the NFL. Am I not supposed to get coached? Hes coaching. Its what hes paid to do. Hes been given an assignment, and hes going to do his assignment to the best of his ability. That didnt faze me. Im a 30-year-old man. I have four (kids) and my wife is pregnant. Ive been paying my own bills since I was in college. You think a grown man yelling at me fazes me? Hes coaching.Ž Buckner, who was brought in to replace Jay Hayes after the Bucs finished last in the league WNBA CONNECTICUT SUNUSF grad Courtney Williams “ nds 3-point strokeAP PHOTOConnecticut Sun guard Courtney Williams shoots over the Minnesota Lynx defense during the first half of a WNBA basketball game Saturday at Mohegan Sun Arena in Uncasville, Conn. BY JOEY KNIGHTTampa Bay TimesIf the veritable clinic she conducted Wednesday night is any indication, former USF womens sensation Courtney Williams has broadened her game. Beyond the 3-point line. The greatest midrange shooter (and No. 2 all-time scorer) in Bulls history, Williams scored a career-best 34 points „ including a 4-for-10 effort from 3-point range „ in the Connecticut Suns 95-91 loss to the Washington Mystics. Her team trailing by 30 at one point in the first half, Williams engineered a valiant rally that fell just short, scoring 16 points in the third quarter alone. Three of her four treys came in the third. I couldnt believe we lost Courtney Williams a couple of times,Ž Mystics coach Mike Thibault said. She had a hell of a game getting them back in the game.Ž Williams, averaging 14.6 points and 6.2 rebounds for the Sun (7-2) in her third WNBA season, has totaled 56 points in her last two games, going 5-for-12 from long range in that stretch. BY DOUG FERGUSONAssociated PressSOUTHAMPTON, N.Y. „ The return to a classic U.S. Open course brought back the kind of scoring that gave this major its reputation. Dustin Johnson played some of his best golf Thursday and yet the worlds No. 1 player barely beat par in the treacherous wind at Shinnecock Hills. Johnson holed a bunker shot for birdie, kept his mistakes to a minimum and joined Ian Poulter, Scott Piercy and Russell Henley at 1-under 69 for a share of the lead. You had to focus on every single shot you hit „ putts, everything,Ž Johnson said. It was just difficult all day.Ž No need to tell that to Tiger Woods, Rory McIlroy, Jordan Spieth and a long list of golfs bests who had their hopes crushed in gusts that approached 25 mph that made fairways look more narrow and the shin-high rough difficult to avoid. In his return to the U.S. Open after a twoyear absence, Woods opened a major with a triple bogey for the first time in 15 years. He added back-to-back double bogeys on the back nine and staggered to a 78. Spieth waited until the second hole to make a triple bogey, blasted out of a bunker and over the 11th green, and then took three shots to get on the putting surface. McIlroy found trouble just about everywhere and shot 80, his highest first-round score in a major. It was pretty evident nobody was making any birdies in the morning „ lots and lots of bogeys and others,Ž Woods said. My game plan was not to make any others, and I made three of them. So didnt do very well there.ŽGOLFJohnson, 3 others share lead at US OpenAP PHOTODustin Johnson reacts after sinking a shot from the bunker for par on the seventh hole during the first round of the U.S. Open Golf Championship on Thursday in Southampton, N.Y. SEE US OPEN, 3 SEE BUCKNER, 3 SEE CAMP, 3BIG STARS STRUGGLE EARLY AT US OPENPhil Mickelson, Rory McIlroy and Jordan Spieth were all off their game at Shinnecock Hills Golf Club on Thursday. SEE WILLIAMS, 6

PAGE 34

Page 2 SP www.yoursun.com Friday, June 15, 2018 / The Sun Florida Lottery www.” alottery.comPICK 2June 14N .......................... 2-0 June 14D .......................... 8-3 June 13N .......................... 9-1 June 13D .......................... 2-6 D-Day, N-NightPICK 3June 14N ...................... 9-8-8 June 14D ...................... 2-1-9 June 13N ...................... 2-2-2 June 13D ...................... 2-4-4 D-Day, N-NightPICK 4 June 14N ................... 3-7-3-1 June 14D ................... 4-2-1-7 June 13N ................... 8-2-4-2 June 13D ................... 9-4-7-1 D-Day, N-NightPICK 5June 14N ................ 6-3-1-5-1 June 14D ................ 6-3-8-8-4 June 13N ................ 1-3-9-4-4 June 13D ................ 8-1-5-7-0 D-Day, N-NightFANTASY 5June 13 ............. 2-6-13-28-32 June 12 ............. 3-4-19-31-34 June 11 ............. 6-8-10-12-22 € € € PAYOFF for June 13 2 .. 5-digit winners $102,440.12 286 4-digit winners $115.00 8,336 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 13 ...... 6-15-21-26-44-50 € € € PAYOFF FOR June 13 0 6-digit winners $6 million 11 5-digit winners $6,118.50 813 ... 4-digit winners $76.00 ESTIMATED JACKPOT $4.5 millionPOWERBALLJune 13 ......... 13-20-38-45-55 Powerball ........................... 1 € € € PAYOFF FOR June 13 0:5-5 + PB ........ $121 Million 0 ...................... 5-5 $1 Million 0 ................. 4-5 + PB $50,000 29 ............................. 4-5 $100 ESTIMATED JACKPOT $87 MillionMEGA MILLIONSJune 12 ................. 1-3-5-8-70 Mega Ball ........................... 3 € € € PAYOFF FOR June 12 0 ... 5 of 5 + MB $ 144 Million 0 .................. 5 of 5 $1 Million 3 ........... 4 of 5 + MB $10,000 45 ........................ 4 of 5 $500 ESTIMATED JACKPOT $144 millionAssociated Press(All times Eastern) Schedule subject to change and/or blackoutsFriday, June 15CFL FOOTBALL 9 p.m. ESPN2 „ Toronto at Saskatchewan DRAG RACING 6 p.m. FS1 „ NHRA, Thunder Valley Nationals, qualifying, at Bristol, Tenn. GOLF 10 a.m. FS1 „ USGA, U.S. Open, second round, at Southampton, N.Y. 1:30 p.m. GOLF „ LPGA Tour, Meijer Classic, second round, at Grand Rapid, Mich. 4:30 p.m. FOX „ USGA, U.S. Open, second round, at Southampton, N.Y. MLB BASEBALL 8 p.m. MLB „ Regional coverage, Chicago Cubs at St. Louis OR Philadelphia at Milwaukee SOCCER 8 a.m. FS1 „ FIFA World Cup, Group stage: Group A, Egypt vs. Uruguay, at Ekaterinburg, Russia 11 a.m. FOX „ FIFA World Cup, Group stage: Group B, Morocco vs. Iran, at St Petersburg, Russia 2 p.m. FOX „ FIFA World Cup, Group stage: Group B, Portugal vs. Spain, at Sochi, RussiaSPORTS ON TV Staff reportsThe long ball was prevalent Thursday evening at Dunedin Stadium. The Stone Crabs hit three solo blasts to secure a 6-4 victory against the Blue Jays. Catcher Zacrey Law homered to left, his first of the year for the Stone Crabs, he had homered three times for the Bowling Green Hot Rods in 2018, starting the Stone Crabs scoring. Charlotte would add two more runs during the inning, with Jermaine Palacios doubling to left, plating Tristan Gray and Florida State League all-star Robbie Tenerowicz. It was an 11-hit evening for the Stone Crabs, and the 4th inning featured home runs from center fielder Josh Lowe and third baseman Tristan Gray. The former Rice Owl was one of two Stone Crabs with three hits on the night, the other was FSL allstar Lucius Fox. Robbie Tenerowicz sacrifice fly in the 7th inning, scored Fox giving Charlotte a 6-3 lead. Kenny Rosenberg started for the Stone Crabs, but it would be J.D. Busfield earning the victory in relief. Brandon Koch would close out the win, recording his fifth save of the season.FLORIDA STATE LEAGUE CHARLOTTE 6, DUNEDIN 4Home runs power Stone Crabs past Blue Jays BY MARK LONGAssociated PressGAINESVILLE, Fla. „ Brady Singer knew the hook was coming. He paused behind the mound with two outs in the seventh inning and waited for Florida coach Kevin OSullivan. After a few words of encouragement from teammates, Singer handed the ball to OSullivan and headed to the dugout with a five-run lead. The Southeastern Conference pitcher of the year then received a long, loud, standing ovation as he exited the final home start of his college career. It was a special moment for the right-hander. Its also become an annual occurrence for the Gators (47-19), who have established themselves as Pitching UŽ while advancing to the College World Series for the fourth straight season and seventh time in nine years. Obviously, were very talented,Ž OSullivan said. Floridas staff features two first-round draft picks „ Singer and fellow starter Jackson Kowar „ and All-American closer Michael Byrne. Throw in budding freshmen Jack Leftwich and Tommy Mace along with wild card Tyler Dyson, and the defending national champions might be as deep as anyone in the eight-team field. Floridas pitching prowess will be on display when it begins play in Omaha, Nebraska against Texas Tech (4418) on Sunday. The staff was the main reason the Gators won it all last year. Florida gave up five runs in its five wins at TD Ameritrade Park in 2017, including two shutouts against TCU. Pitching remains the backbone of OSullivans team this time around. The Gators allowed nine runs in three regional victories and seven runs in a best-of-three super regional against Auburn. Tigers coach Butch Thompson, whose team scored 40 times in three regional games the weekend before, summed up Floridas pitching performance in one word: Elite.Ž We did our best to try to match it,Ž he added. Few have. Since OSullivan took over in Gainesville in 2007, the Gators have posted an ERA inside the top 30 nationally eight times. And thats against the ultra-tough Southeastern Conference and with powerhouse programs Florida State and Miami always on the schedule. The mound commitment stems from OSullivan, a college catcher who learned early on how to handle pitchers and take care of arms. At Florida, hes had 15 pitchers selected in the first four rounds of the MLB draft. Eight of those came in the last three years, including first-rounders A.J. Puk, Dane Dunning, Alex Faedo, Singer and Kowar. Singer was selected 18th overall by Kansas City. Kowar went 33rd, also to the Royals. The duo has been in Floridas weekend rotation the last two years and played key roles at the 2017 CWS. Singer won both starts in Omaha, allowing four earned runs in 14 innings, and Kowar earned his first save in a 6-1 victory against LSU in the deciding game of the best-of-three championship series. They both pitched on the biggest stage and they should be able to pull from that experience last year,Ž OSullivan said. Singer is 12-1 with a 2.30 ERA in 15 starts this season. Kowar is 9-5 with a 3.24 ERA, but had his best outing in the super regional. The whole weekend gets started with Brady,Ž OSullivan said. I dont want to overstate it, but when you take him out of your rotation it just disrupts all rhythm and timing.Ž Singer missed three weeks with a strained left hamstring, and the Gators went into a funk. They lost six of seven games heading into the NCAA tournament. What got them back on track? Pitching, of course. Now, Florida needs five victories to repeat as champs. Its been the goal all season, and its finally within reach. For this team, its essentially 60 feet, 6 inches away „ the distance between the mound and home plate. If we execute our pitches, we feel like were good enough to get that done,Ž Byrne said. COLLEGE BASEBALLFlorida begins repeat bid at CWS with very talented sta AP PHOTOFlorida pitcher Jackson Kowar th rows against Auburn on Sunday during an NCAA super regional college baseball game in Gainesville. BY WAYNE PARRYAssociated PressATLANTIC CITY, N.J. „ In 1978, the Democratic governor of New Jersey threw the first dice at an Atlantic City casino to kick off an era of legal gambling in the state. Forty years later, another Democratic governor will place the states first legal bet on a sporting event. Gov. Phil Murphy plans to place a pair of bets Thursday morning at Monmouth Park, a horse racing track near the Jersey shore in Oceanport. (He wont reveal in advance who he plans to risk his money on.) And like Gov. Brendan Byrne, who shared the first toss of the dice with entertainer Steve Lawrence in the 1978 opening of Resorts casino, Murphy will usher in a new form of gambling intended to take it out of the shadows and the domain of organized crime, and into the light of regulation, consumer protection and government taxation. British bookmaker William Hill partnered with Monmouth Park to offer sports betting years before it was even possible, in anticipation of the day when a federal prohibition on such wagering in all but four states would be reversed. Im super-excited,Ž said Joe Asher, CEO of William Hill US. A lot of people have worked a long time to make this happen.Ž Asher said he contacted Dennis Drazin, who runs Monmouth, in 2012 about getting in early on a U.S. sports betting market that did not yet exist. They signed a contract to do it in 2013, and have been preparing ever since. The track will take the first bets in the state, starting at 10:30 a.m. EDT. Thirty minutes later and about 70 miles (112 kilometers) to the south, the Borgata will become Atlantic Citys first casino to begin taking such bets. Other casinos and tracks eventually plan to offer sports betting, but none has announced plans to do so in the next few days. New Jersey won a U.S. Supreme Court case last month, overturning a federal law that restricted legal sports betting to just four states: Nevada, Delaware, Montana and Oregon; only Nevada had offered bets on single games. Delaware started taking single-game sports bets last week. Experts predict in-game betting, in which customers use smartphones to wager on developments over the course of a game, will quickly become a major component of sports betting in the U.S. But online sports betting will not start for at least 30 days in New Jersey; until then, it is limited to casinos and horse tracks. GAMBLINGN.J. set to begin taking legal sports betsAP PHOTOPeople make bets in the sports book at the South Point hotel and casino in Las Vegas on May 14. BY MIKE FITZPATRICKAssociated PressNEW YORK „ Gleyber Torres hit another threerun homer and Domingo German struck out a career-high 10 for his first major league win as the New York Yankees edged the Tampa Bay Rays 4-3 in the opener of a four-game series Thursday night. Aaron Hicks also homered off Blake Snell (8-4) as New York beat the blossoming left-hander for the second time this season and ended his four-game winning streak. German (1-4) gave up a home run to Matt Duffy on the first pitch of the game but quickly recovered to strike out the next three batters. Making his seventh start in place of injured Jordan Montgomery, the rookie right-hander allowed three runs, five hits and two walks in his 19th career appearance. Chad Green and Dellin Betances set up Aroldis Chapman for his 19th save in 20 attempts. Wilson Ramos and Joey Wendle each had an RBI single for the Rays, who were coming off a threegame sweep of Toronto. Duffy tried to score from first on Ramos runscoring single in the third when the ball caromed off left fielder Giancarlo Stanton after he charged in and got his body in front of it. Stanton chased down the ball and fired a strike to catcher Gary Sanchez at home plate, cutting down Duffy for the final out of the inning to keep the score 2-0. Fresh off a three-day breather, the slumping Sanchez also threw out Carlos Gomez trying to steal third with one out in the seventh. Hicks hit an oppositefield homer to right in the fifth. Aaron Judge singled and Sanchez drew a two-out walk before Torres drove a 96 mph, full-count fastball to left for his 13th homer since being called up from the minors on April 22. This was the first one that didnt come from the No. 9 hole „ Torres batted fifth as the Yankees started nine right-handed hitters against Snell. The rookie has five three-run homers already, most among big league hitters. Torres also went deep in Wednesday nights loss to Washington. MLB NEW YORK 4, TAMPA BAY 3 Torres hits 3-run HR as Yanks top Rays

PAGE 35

with 22 sacks in 2017, has been well-received by players this offseason. The Bucs have made major additions to the defensive line, and McCoy said he has no problem with how Buckner is coaching him. Hear the message, not the tone,Ž he said. Yall made a big deal: Hes yelling at Gerald. Duh! Hes a coach. Thats what hes supposed to do. So what? Its hot outside. Hes hot, Im hot. Hes doing his job, Im doing my job. The reality is, if I dont jump offsides, that doesnt happen.Ž McCoy has been much improved on penalties in recent years „ he was flagged only twice in all of last season, and only one, for encroachment, was accepted. In 2016, he had a single penalty each for encroachment, offsides and neutral zone infraction, but thats down from six such total penalties in 2014 and 2015. „ Contact Greg Auman at gauman@tampabay. com. Follow @gregauman The Sun / Friday, June 15, 2018 www.yoursun.com SP Page 3BUCKNERFrom Page 1the returning part of the defensive line, said adding talent isnt enough, that theres work to be done and any progress cant be appreciated until the defense can starting really hitting. You cant play real football without pads,Ž he said. Coach spoke highly of us, but he knows, as well as everybody else, that you dont really find out what you have until you put the pads on. Im excited about the progress weve made in the offseason. It gives us something to look forward going into training camp.Ž McCoy points to the strong line play that helped the Eagles and Patriots to the Super Bowl last season, and hopes the Bucs emphasis on improving both lines can lead to immediate improvement. McCoy now goes directly up against the NFLs highest-paid center in free agent Ryan Jensen, who now leads a retooled Bucs offensive line, with Ali Marpet shifted to left guard. The rookie class will be much more than just Vea, with three second-round picks at key positions in running back Ronald Jones and cornerbacks M.J. Stewart and Carlton Davis. All three are picking up new systems and terminology quickly, but theyll really get to prove themselves in August, when starting jobs are on the line. Koetter, well aware of the need to make marked improvement from 5-11 in a division that put three teams in the playoffs, has emphasized the number of close games his team played in last year, and all too often, came out losing. When youre 3-7 in one-score games, that really puts everything into perspective,Ž Koetter said. Youre sitting at home, 5-11, versus Atlanta (who was) 6-4 in one-score games and gets in as a wild card and gets a couple of wins.Ž The Bucs have newcomers in key roles, but they also have optimism from young players developing and emerging, like receiver Chris Godwin and tight end O.J. Howard, who both showed flashes of promise as rookies last year. There are health questions that will be answered by next month, with two starting linemen recovering from injuries in guard J.R. Sweezy (fibula) and Demar Dotson (knee), as well as second-year linebacker Kendell Beckwith returning after fracturing his ankle in a car accident this spring. Koetter ended the final practice of minicamp with a chance to emphasize another area earmarked for improvement: kicker. Newcomer Chandler Catanzaro lined up for a 58-yard kick, his team gathered all around, and put the ball through the uprights, a last jolt of optimism to carry into the final break before the real season starts in earnest in late July. Everybody likes where theyre at this time of year,Ž Koetter admitted. The good news is were pretty healthy, and Ill be anxious to get back in five weeks and start it up again.Ž „ Contact Greg Auman at gauman@tampabay. com and (813) 310-2690. Follow @gregauman.CAMPFrom Page 1BY DOUG FERGUSONAssociated PressSOUTHAMPTON, N.Y. „ Three holes into his 27th U.S. Open, Phil Mickelson called over a rules official for a question rarely heard. Is there a rule that allows me to see the ball when I hit it?Ž he asked. There was no relief for Mickelson. Not on the 12th hole at Shinnecock Hills. Not at many others. And he wasnt alone. Mickelson was in the marquee group Thursday morning, which featured three players who have a dozen majors among them. And because USGA officials try to have a sense of humor, they put together the only three active players who have three legs of the career Grand Slam. Mickelson shot a 77. He had the lowest score in the group. Jordan Spieth shot a 78, his highest score in a major. Rory McIlroy, who came bouncing into this major full of confidence and affection for Shinnecock Hills, was 10-over par through 11 holes. He played even par the rest of the way and shot an 80 for his highest score in the U.S. Open. How did this happen? Hard to say. Mickelson and McIlroy refused requests to speak to the media. There were certainly some dicey pins,Ž Spieth said. But at the same time, there was guys that shot under par. So I could have played better.Ž This was a painful to watch from the start at No. 10, where Spieth made bogey with a three-putt from long range and Mickelson went over the green. Thats to be expected at the U.S. Open. It quickly unraveled for Spieth. From a bunker right on the par-3 11th, his shot came out strong toward the hole and went just far enough to catch a slope and roll out some 15 yards. His first pitch came back to his feet. His second pitch nearly did. He used a putter and hit that 6 feet by the hole. Twenty-five minutes after he teed off, it looked as though his U.S. Open could be over. He made the putt for triple bogey, leaving him at 4 over through two holes. When I hit the bunker shot, I thought I hit a good shot,Ž Spieth said. I played the aggressive route and it hurts you. You cant really do that at the U.S. Open. When youre out of position you have to just give yourself a chance to save par, and if you make bogey, you make bogey.Ž Then, it was Mickelsons turn. He constantly laid well back off the tee to make sure he kept it in the short grass, and Mickelson hit 13 out of 14 fairways. Little good that did him. He tugged his approach with a left-to-right wind and it landed in grass so deep the marshal couldnt find it. Mickelson explained to the volunteer that if the player stepped on the ball, it would be a penalty. But it was OK if the volunteer accidentally stepped on it. Youve got to find it, man,Ž Mickelson said to him. Get in there and find it.Ž The marshal eventually did. Mickelson got a wedge and lost it again. Thats when he called for the ruling, didnt get it, and did well to make bogey. McIlroys turn was on No. 14, when he went right into the hay and needed a search party of about a dozen to find it. McIlroy didnt need any help finding the next one, because he took a whack and saw it move only 6 feet. That led to one of his two double bogeys. And so it went for more than five hours. They didnt all hit the same green in regulation until their sixth hole. Mickelson did well to avoid a big number. He just made eight bogeys. That strategy of playing the par-5 16th hole didnt work out so well. Mickelson was in prime position for a birdie on the 16th with a wedge into the green. He hit it thin and over the green, and turned a birdie chance into a soft bogey. A gust got him on the sixth hole, and the ball buried just beneath the lip of a bunker. Mickelson turned at a 90-degree angle and played back toward the fairway, pitched up to about 12 feet and made it for bogey. That felt like a par. That had to do, because there were so few birdies. Even being 4-over after two holes, Spieth figured even par would be a reasonable start on a day like this, a course like this. And he made a long birdie at No. 9 to make the turn at 4 over. Instead, he bogeyed the opening two holes of the front nine. And after his birdie on the par-5 fifth, he missed the sixth fairway and made another bogey. And there were not many birdie opportunities to make up for that.GOLF US OPENBig stars crash early at ShinnecockAP PHOTOPhil Mickelson checks his lie in the fescue on the 12th hole during the first round of the U.S. Open Golf Championship on Thursday in Southampton, N.Y. BY TERRIN WAACKAssociated PressSOUTHAMPTON, N.Y. „ Oscar Bunn grew up two miles south of Shinnecock Hills Golf Club, the site of this weeks 118th U.S. Open, caddying and learning to play at the course that took its name from his Indian nation. The first Native American professional golfer, Bunn befriended the first African-American pro, John Shippen. Together they entered the 1896 U.S. Open to be held at their home club, but many Scottish and English golfers threatened to drop out rather than play alongside them. The USGA refused to budge. Credit to the USGA at the time and credit to the Shinnecock Hills Golf Club, who stood up and said, You dont have to play in this if you dont want to play. They ended up playing,Ž current USGA chief executive Mike Davis said Wednesday. But thats what was done. To think about that happened in 1896, its been great.Ž Shippen finished tied for sixth. Bunn placed 21st. More than a century later, the U.S. Open returns to Shinnecock Hills for the fifth time, and the tournaments organizers are celebrating Bunns contribution to the sport. The USGA recognized the Shinnecock Nation during its opening ceremony (and plans to do so again at closing), and it announced this week that it will build the Oscar Bunn Golf Facility once the event is over. Id say we have a different relationship now, one that were quite proud of and I hope they are, too,Ž USGA spokesman Craig Annis said. Its moved away from simply a transactional relationship between two organizations to one of mutual respect and thats geared toward more longer-term opportunities.Ž Shinnecock golfers of all ages will be able to learn and practice golf at the Bunn facility. A video will share Bunns story and that of the Shinnecock Nation, which since the course was established in 1891 has protested the way the land was taken from their people. Annis, who has been in contact with the protesters, said the USGA worked with local officials to make sure they have a safe space to get their message out this week specifically. Theyre really interested in drawing attention to the larger issues that the Shinnecock Nation and other Native American tribes and nation face, having nothing to do with the U.S. Open and nothing to do with the USGA,Ž Annis said. But really because this is such an important event with so many people they thought this would give them a platform.Ž And the USGA wanted to be a facilitator, he said, not an adversary. After a relative of 101-year-old Lubin Hunter, a lifelong Shinnecock Nation resident, mentioned that the former Shinnecock Hills caddie wanted to meet Tiger Woods, Annis helped make it happen. He was just like, Oh, hey! and held out his hand,Ž said Scot Hunter, the grandnephew of the World War II veteran who was once honored by President Barack Obama. It was a very nice interaction. My uncle didnt try to be like, Well, here, let me try to give you tips, because he knows golf. It was a great experience,Ž Scot Hunter said, adding, I look at it as a memory I can always have.Ž GOLF US OPENUSGA, Shinnecock Nation honor Native American golf historyIt was quite a contrast from last year at Erin Hills in Wisconsin, which set a record for the first round by yielding 44 rounds under par. Piercy, the last man in the 156-man field as an alternate from qualifying, was so disgusted with his game in his final practice round that he walked off the course. He dropped only two shots, both on par 3s, and was the first to post a 69. Poulter also played in the morning, while Johnson and Henley played in the afternoon as the wind reached its full strength. Henley was the only player to reach 3 under at any point, and he promptly gave that back with a double bogey on No. 10. Jason Dufner opened with a 70, and even those at 1-over 71 felt as though they put in a hard days work, a group that included Justin Rose and Henrik Stenson. Its a different kind of enjoyment, right?Ž Rose said. I enjoy the battle. I enjoy the fight. I enjoy the grind, really. When you get a bit cut up and bruised, it can change pretty quick.Ž Johnson is coming off a six-shot victory last week in the St. Jude Classic, and while no one has ever won the U.S. Open coming off a PGA Tour victory the week before, he played as though nothing had changed. He holed medium-length putts for birdies, a few nervy, short putts for par and picked up a bonus when his shot from a front bunker on the par-4 eighth rattled and rolled into the cup. Not even Johnson was immune from mistakes, however, dropping shots on the 12th and 14th holes. It didnt take long to figure out what kind of test this was going to be, with the 15 flags atop the grandstand next to the 18th green already flapping as the first group teed off, and they were crackling by the afternoon. Phil Mickelson, needing the U.S. Open to complete the Grand Slam, played in the feature grouping with Spieth and McIlroy. They finished a combined 25-over par, with Mickelson taking honors at 77. It was his highest opening round in his 27 U.S. Opens. Mickelson refused a request to speak to the media about his round. So did McIlroy, who had a pair of double bogeys in his third round of 80 or more in a major. Woods quickly joined them. From the middle of the first fairway, he went long over the green. He chipped once and it came back to his feet. He tried it again with the same result, and then rapped his putter up the hill by the hole and missed the putt. He held it together until a four-putt on No. 13, the last three of those putts from 6 feet. Shoot something in the 60s tomorrow, and Ill be just fine,Ž Woods said. I just think today was the toughest day well have all week. But then again, I think theyre going to let these greens firm out a little bit. Theyll start to pick up a little bit of speed, and it will be a good U.S. Open again.Ž That already appears to be the case. The U.S. Open has gone to new courses two of the last three years, and Jack Nicklaus is among those who feared it had lost its identity. Even with wider fairways, Shinnecock Hills resembled a U.S. Open course from past years, and it played like one.US OPENFrom Page 1AP PHOTOTiger Woods plays his shot from the eighth tee during the first round of the U.S. Open Golf Championship on Thursday in Southampton, N.Y.

PAGE 36

Page 4 SP www.yoursun.com Friday, June 15, 2018 / The SunINDIANS 5, WHITE SOX 2CLEVELAND AB R H BI BB SO AVG. Lindor ss 5 2 2 1 0 1 .295 Davis lf 4 1 0 0 1 1 .221 Ramirez 3b 5 1 1 2 0 0 .292 Encarnacion dh 4 0 0 0 1 1 .236 Guyer rf 3 0 1 0 0 0 .157 Gomes c 1 1 1 1 2 0 .240 Alonso 1b 4 0 0 0 0 1 .248 Gonzalez 2b 4 0 1 0 0 1 .333 G.Allen cf 4 0 0 0 0 2 .206 TOTALS 34 5 6 4 4 7 CHICAGO AB R H BI BB SO AVG. Sanchez 2b-ss 3 1 0 0 1 1 .264 Rondon ss 3 0 0 0 0 3 .250 a-Moncada ph-2b 1 0 0 0 0 0 .227 Abreu 1b 4 1 2 2 0 1 .288 Palka dh 3 0 0 0 0 0 .241 b-Anderson ph-dh 1 0 0 0 0 1 .229 Smith c 4 0 2 0 0 1 .423 Davidson 3b 4 0 0 0 0 3 .222 Tilson lf 3 0 2 0 0 1 .286 Engel cf 4 0 0 0 0 2 .216 Thompson rf 3 0 1 0 0 2 .125 TOTALS 33 2 7 2 1 15 CLEVELAND 101 000 210„5 6 2 CHICAGO 200 000 000„2 7 1 a-”ied out for Rondon in the 8th. b-struck out for Palka in the 8th. E„Gomes (5), Gonzalez (2), Minaya (1). LOB„Cleveland 8, Chicago 6. 2B„Gomes (10). HR„Lindor (15), off Rodon; Ramirez (20), off Volstad; Abreu (11), off Clevinger. RBIs„Lindor (36), Ramirez 2 (46), Gomes (19), Abreu 2 (40). SB„Lindor (9), Davis (12). CS„Thompson (1). DP„Cleveland 1 (Ramirez, Alonso). CLEVELAND IP H R ER BB SO NP ERA Clvinger, W, 5-2 7 5 2 1 1 11 99 3.15 Ramirez, H, 4 .2 1 0 0 0 0 15 3.27 Perez, H, 2 .1 0 0 0 0 1 4 0.00 C.Allen, S, 13-14 1 1 0 0 0 3 18 4.03 CHICAGO IP H R ER BB SO NP ERA Rodon 5 2 2 2 3 4 100 3.60 Volstad, L, 1-4 2 3 2 2 0 0 35 4.19 Minaya 1 1 1 0 1 1 25 8.31 Santiago 1 0 0 0 0 2 15 4.77 Inherited runners-scored„Perez 1-0. HBP„ Rodon 2 (Gomes,Guyer). WP„C.Allen. T„2:52. A„17,183 (40,615).TIGERS 3, TWINS 1MINNESOTA AB R H BI BB SO AVG. Dozier 2b 4 0 0 0 0 0 .230 Rosario dh 4 1 1 0 0 1 .310 Escobar 3b 4 0 1 1 0 1 .290 Morrison 1b 4 0 0 0 0 2 .187 Kepler rf 3 0 0 0 1 2 .229 Grossman lf 4 0 1 0 0 1 .225 Cave cf 4 0 0 0 0 0 .211 Garver c 3 0 2 0 0 0 .235 Adrianza ss 3 0 1 0 0 0 .250 TOTALS 33 1 6 1 1 7 DETROIT AB R H BI BB SO AVG. Martin cf 4 0 0 0 0 1 .258 Candelario 3b 3 0 1 0 1 2 .256 Castellanos rf 4 0 0 0 0 2 .305 Martinez dh 4 0 2 0 0 0 .243 1-Reyes pr-dh 0 0 0 0 0 0 .220 Hicks 1b 4 1 1 0 0 1 .296 Goodrum 2b 2 0 0 1 0 1 .245 McCann c 3 0 0 0 0 1 .238 Iglesias ss 2 1 1 0 0 0 .263 Jones lf 3 1 1 2 0 2 .222 TOTALS 29 3 6 3 1 10 MINNESOTA 100 000 000„1 6 1 DETROIT 000 000 30X„3 6 0 1-ran for Martinez in the 8th. E„Adrianza (5). LOB„Minnesota 6, Detroit 5. 2B„Rosario (18), Garver (8). 3B„Hicks (1). HR„Jones (5), off Lynn. RBIs„Escobar (42), Goodrum (19), Jones 2 (18). SB„ Iglesias (11). SF„Goodrum. DP„Minnesota 1 (Adrianza, Dozier, Morrison). MINNESOTA IP H R ER BB SO NP ERA Lynn, L, 4-5 6.2 5 3 3 1 9 114 4.98 Duke 1.1 1 0 0 0 1 13 2.96 DETROIT IP H R ER BB SO NP ERA Fulmer, W, 3-5 7 5 1 1 1 4 92 4.13 Jimenez, H, 12 1 0 0 0 0 1 17 2.16 Greene, S, 17-20 1 1 0 0 0 2 12 3.78 HBP„Lynn (Iglesias). T„2:32. A„27,573 (41,297).GIANTS 6, MARLINS 3, 16 INN.SAN FRANCISCO AB R H BI BB SO AVG. Panik 2b 6 0 0 0 1 1 .239 Posey c 6 1 0 0 1 2 .293 McCutchen rf 7 2 3 2 0 2 .267 Crawford ss 6 1 2 0 1 0 .328 Longoria 3b 1 0 0 0 0 1 .246 Hanson 3b 5 1 3 0 0 0 .338 Sandoval 1b 4 0 1 2 3 2 .271 Williamson lf 3 1 1 1 0 0 .250 Watson p 0 0 0 0 0 0 --c-Jackson ph 1 0 0 0 0 1 .252 Strickland p 0 0 0 0 0 0 --Blach p 2 0 0 0 0 1 .043 Dyson p 0 0 0 0 0 0 --Hernandez cf 6 0 2 1 0 2 .289 Rodriguez p 1 0 0 0 0 1 .200 Pence lf 4 0 0 0 1 1 .190 TOTALS 52 6 12 6 7 14 MIAMI AB R H BI BB SO AVG. Dietrich lf 7 0 2 0 0 1 .283 Anderson 3b 7 0 1 0 0 1 .304 Bour 1b 7 0 2 0 0 1 .245 Castro 2b 6 1 1 0 1 1 .282 Riddle ss 4 1 1 1 0 0 .211 Hernandez p 1 0 0 0 0 0 .000 e-Chen ph 1 0 0 0 0 1 .133 Brinson cf 6 0 2 1 0 1 .174 Shuck rf 7 1 4 0 0 0 .212 Holaday c 7 0 2 1 0 1 .175 Straily p 1 0 0 0 0 0 .077 a-Rojas ph 1 0 0 0 0 0 .227 Meyer p 0 0 0 0 0 0 -b-Realmuto ph 1 0 0 0 0 1 .303 Ziegler p 0 0 0 0 0 0 --Conley p 0 0 0 0 0 0 --Barraclough p 0 0 0 0 0 0 --d-Maybin ph 0 0 0 0 1 0 .226 Steckenrider p 0 0 0 0 0 0 --Rivera ss 2 0 0 0 0 0 .158 TOTALS 58 3 15 3 2 8 San Francisco 210 000 000 000 000 3„6 12 1 Miami 000 010 101 000 000 0„3 15 1 a-lined out for Straily in the 5th. b-struck out for Meyer in the 7th. c-struck out for Watson in the 9th. d-walked for Barraclough in the 10th. e-struck out for Hernandez in the 16th. E„Panik (2), Rivera (4). LOB„San Francisco 9, Miami 11. 2B„Hanson 2 (8), Bour (9), Shuck 2 (3). HR„McCutchen (8), off Straily; Williamson (4), off Straily; Riddle (3), off Rodriguez. RBIs„McCutchen 2 (34), Sandoval 2 (21), Williamson (9), Hernandez (14), Riddle (7), Brinson (26), Holaday (5). CS„Williamson (1), Shuck (1). SF„Hernandez, Brinson. S„Rodriguez, Blach, Riddle. DP„San Francisco 3 (Panik, Crawford, Sandoval), (Panik, Crawford, Sandoval), (Hanson, Panik, Sandoval); Miami 3 (Riddle, Castro, Bour), (Riddle, Castro, Bour), (Castro, Bour). SAN FRANCISCO IP H R ER BB SO NP ERA Rodriguez 6.2 7 2 2 0 4 94 4.34 Watson, H, 15 1.1 0 0 0 0 1 16 1.95 Strcklnd, BS, 3-16 1 1 1 0 0 0 21 2.05 Blach, W, 4-5 6.2 7 0 0 2 3 83 4.22 Dyson, S, 1-4 .1 0 0 0 0 0 4 2.64 MIAMI IP H R ER BB SO NP ERA Straily 5 3 3 3 1 7 90 4.23 Meyer 2 1 0 0 0 0 22 0.00 Ziegler 1.1 1 0 0 1 1 20 6.16 Conley .2 1 0 0 1 1 19 1.59 Barraclough 1 0 0 0 1 1 13 1.19 Steckenrider 1 2 0 0 0 1 14 3.77 Hernandez, L, 0-4 5 4 3 3 3 3 82 4.18 Inherited runners-scored„Watson 1-0, Dyson 2-0. HBP„Straily (Longoria). WP„Conley. T„4:49. A„9,726 (36,742).PHILLIES 9, ROCKIES 3COLORADO AB R H BI BB SO AVG. LeMahieu 2b 4 0 0 0 0 1 .276 Blackmon cf 4 0 0 0 0 1 .283 Gonzalez rf 3 1 0 0 1 2 .263 Story ss 4 1 1 1 0 0 .270 Parra lf 2 0 1 1 1 1 .294 Desmond 1b 3 0 0 0 0 2 .195 McMahon 3b 3 1 1 1 0 1 .202 Wolters c 3 0 0 0 0 1 .156 Marquez p 2 0 0 0 0 0 .261 McGee p 0 0 0 0 0 0 --Hoffman p 0 0 0 0 0 0 --b-Cuevas ph 1 0 0 0 0 0 .282 Pounders p 0 0 0 0 0 0 --TOTALS 29 3 3 3 2 9 PHILADELPHIA AB R H BI BB SO AVG. Hernandez 2b 4 1 0 0 1 2 .256 Hoskins lf 5 2 3 3 0 2 .244 Herrera cf 5 0 2 1 0 1 .286 Santana 1b 4 0 2 1 0 0 .224 Williams rf 3 1 2 2 1 1 .230 Valentin 3b 3 0 0 0 0 1 .267 Hunter p 0 0 0 0 0 0 --a-Altherr ph 1 0 0 0 0 0 .182 Neris p 0 0 0 0 0 0 .000 Morgan p 0 0 0 0 0 0 --Knapp c 4 2 2 0 0 1 .179 Velasquez p 2 0 0 0 0 0 .261 Kingery ss 2 1 1 0 0 0 .214 Crawford ss-3b 3 2 1 1 1 0 .205 TOTALS 36 9 13 8 3 8 COLORADO 000 000 210„3 3 0 PHILADELPHIA 110 001 42X„9 13 0 a-grounded out for Hunter in the 7th. bgrounded out for Hoffman in the 8th. LOB„Colorado 1, Philadelphia 6. 2B„Story (16), Hoskins (15), Williams (5), Knapp (1). 3B„Crawford (1). HR„McMahon (1), off Neris; Hoskins (8), off Marquez; Williams (8), off Marquez. RBIs„Story (50), Parra (22), McMahon (6), Hoskins 3 (36), Herrera (34), Santana (38), Williams 2 (19), Crawford (7). DP„Colorado 1 (Story, LeMahieu, Desmond). COLORADO IP H R ER BB SO NP ERA Marquez, L, 4-7 6 7 6 6 2 8 112 5.13 McGee .1 2 1 1 0 0 17 4.81 Hoffman .2 1 0 0 1 0 18 2.70 Pounders 1 3 2 2 0 0 22 7.90 PHILADELPHIA IP H R ER BB SO NP ERA Vlsqz, W, 5-7 6.2 1 2 2 2 6 105 4.74 Hunter, H, 10 .1 1 0 0 0 1 7 4.00 Neris 1 1 1 1 0 1 17 4.97 Morgan 1 0 0 0 0 1 10 5.00 Marquez pitched to 3 batters in the 7th. Inherited runners-scored„McGee 3-3, Hoffman 2-1, Hunter 1-1. PB„Wolters (3). T„3:21. A„22,500 (43,647).ASTROS 7, ATHLETICS 3HOUSTON AB R H BI BB SO AVG. Bregman 3b 4 1 0 0 1 0 .262 Altuve 2b 4 1 2 1 1 0 .338 Correa ss 4 1 2 1 1 1 .272 Gurriel 1b 5 1 1 1 0 0 .302 Reddick rf 5 0 2 1 0 0 .234 Gattis dh 5 0 1 0 0 2 .245 Gonzalez lf 3 1 2 0 1 0 .246 1-Marisnick pr-cf 0 0 0 0 0 0 .164 McCann c 4 1 1 2 0 0 .216 Kemp cf-lf 4 1 2 0 0 0 .301 TOTALS 38 7 13 6 4 3 OAKLAND AB R H BI BB SO AVG. Fowler cf 4 0 0 0 0 0 .233 Semien ss 4 0 0 0 0 1 .256 Lowrie 2b 4 0 0 0 0 3 .275 Davis dh 4 2 2 1 0 2 .248 Olson 1b 4 1 1 2 0 0 .242 Chapman 3b 2 0 0 0 0 0 .250 Pinder 3b 2 0 0 0 0 0 .233 Canha lf 2 0 1 0 0 1 .247 Piscotty rf 3 0 1 0 0 1 .238 Lucroy c 3 0 0 0 0 1 .258 TOTALS 32 3 5 3 0 9 HOUSTON 201 202 000„7 13 0 OAKLAND 010 000 200„3 5 2 1-ran for Gonzalez in the 7th. E„Chapman 2 (11). LOB„Houston 8, Oakland 3. 2B„Altuve (17), Gurriel (17), Kemp (6), Davis (12), Canha (10). 3B„ Gonzalez (3). HR„McCann (5), off Montas; Davis (20), off Verlander; Olson (14), off Verlander. RBIs„Altuve (35), Correa (43), Gurriel (28), Reddick (19), McCann 2 (16), Davis (49), Olson 2 (34). DP„Oakland 2 (Chapman, Lowrie, Olson), (Lowrie, Semien, Pinder). HOUSTON IP H R ER BB SO NP ERA Vrlnder, W, 9-2 7 5 3 3 0 7 100 1.61 Devenski 1 0 0 0 0 1 9 1.69 Rondon 1 0 0 0 0 1 12 1.44 OAKLAND IP H R ER BB SO NP ERA Montas, L, 3-1 5.1 11 7 5 4 1 94 2.67 Casilla 1.2 2 0 0 0 0 23 2.96 Ramirez 2 0 0 0 0 2 20 1.42 Inherited runners-scored„Casilla 2-0. HBP„ Verlander (Canha). WP„Montas 2. T„2:45. A„13,009 (46,765).YANKEES 4, RAYS 3 TAMPA BAY AB R H BI BB SO AVG. Duffy 3b 4 1 2 1 0 0 .316 Bauers 1b 3 1 0 0 1 2 .276 Ramos c 3 0 1 1 1 2 .282 1-Refsnyder pr 0 0 0 0 0 0 .177 Sucre c 0 0 0 0 0 0 .203 Cron dh 4 0 0 0 0 4 .247 Wendle 2b 3 0 1 1 0 1 .278 a-Arroyo ph 1 0 0 0 0 1 .280 Adames ss 4 0 1 0 0 2 .231 Smith cf 4 0 0 0 0 1 .288 Gomez rf 3 0 1 0 0 0 .182 Field lf 2 1 0 0 1 2 .246 TOTALS 31 3 6 3 3 15 NEW YORK AB R H BI BB SO AVG. Hicks cf 4 1 1 1 0 1 .243 Judge rf 4 1 2 0 0 2 .275 Stanton lf 4 0 0 0 0 2 .244 Sanchez c 2 1 0 0 2 1 .188 Torres 2b 4 1 1 3 0 2 .295 Andujar 3b 4 0 1 0 0 1 .303 Austin dh 2 0 1 0 1 0 .223 Torreyes ss 2 0 0 0 1 0 .323 Walker 1b 3 0 0 0 0 2 .210 TOTALS 29 4 6 4 4 11 TAMPA BAY 101 001 000 „ 3 6 0 NEW YORK 000 040 00X „ 4 6 1 a-struck out for Wendle in the 9th. 1-ran for Ramos in the 8th. E„Sanchez (4). LOB„Tampa Bay 4, New York 5. 2B„Gomez (5), Andujar (22). HR„Duffy (3), off German Hicks (7), off Snell Torres (13), off Snell. RBIs„Duffy (19), Ramos (33), Wendle (18), Hicks (27), Torres 3 (33). SB„Wendle (6). CS„Gomez (2). Runners left in scoring position„Tampa Bay 1 (Adames) New York 3 (Torreyes, Walker 2). RISP„Tampa Bay 2 for 4 New York 1 for 4. GIDP„Stanton. DP„Tampa Bay 1 (Duffy, Wendle, Bauers). TAMPA BAY IP H R ER BB SO NP ERA Snell, L, 8-4 5 5 4 4 4 8 105 2.58 Nuno 3 1 0 0 0 3 44 1.35 NEW YORK IP H R ER BB SO NP ERA German, W, 1-4 6 5 3 3 2 10 91 5.23 Green, H, 10 1 1 0 0 0 1 12 1.89 Betances, H, 8 1 0 0 0 1 2 22 3.30 Chpman, S, 18-19 1 0 0 0 0 2 14 1.26 WP„Snell, German. Umpires„Home, Jansen Visconti First, Ed Hickox Second, Jerry Meals Third, Gabe Morales. T„2:49. A„45,066 (47,309).BRAVES 4, PADRES 2 SAN DIEGO AB R H BI BB SO AVG. Pirela 2b 4 1 2 0 0 0 .277 Spangenberg 3b 4 1 1 0 0 0 .217 Hosmer 1b 4 0 1 2 0 1 .289 Renfroe lf 4 0 0 0 0 1 .234 Cimber p 0 0 0 0 0 0 .000 Reyes rf 4 0 2 0 0 1 .225 Galvis ss 4 0 0 0 0 2 .227 Margot cf 4 0 0 0 0 0 .230 Ellis c 3 0 2 0 0 0 .324 Ross p 1 0 0 0 0 1 .120 Erlin p 0 0 0 0 0 0 .250 c-Jankowski ph-lf 1 0 0 0 0 0 .283 TOTALS 33 2 8 2 0 6 ATLANTA AB R H BI BB SO AVG. Albies 2b 3 0 1 1 1 1 .256 Swanson ss 4 0 0 0 0 0 .260 Freeman 1b 4 1 1 0 0 1 .342 Markakis rf 3 0 0 0 1 1 .325 Flowers c 2 1 0 0 0 0 .268 Camargo 3b 4 0 1 0 0 0 .223 Inciarte cf 3 2 2 2 0 0 .250 Tucker lf 2 0 0 0 0 2 .252 a-Culberson ph 1 0 0 0 0 0 .255 Winkler p 0 0 0 0 0 0 .000 Vizcaino p 0 0 0 0 0 0 --Sanchez p 1 0 0 0 0 0 .000 b-Bourjos ph-lf 1 0 0 0 0 1 .194 TOTALS 28 4 5 3 2 6 SAN DIEGO 000 000 020 „ 2 8 1 ATLANTA 001 010 11X „ 4 5 0 a-grounded out for Tucker in the 7th. bstruck out for Sanchez in the 7th. c-lined out for Erlin in the 8th. E„Cimber (1). LOB„San Diego 5, Atlanta 5. 2B„Hosmer (20), Reyes (2), Ellis (5), Albies (20), Freeman (20). HR„Inciarte (5), off Ross. RBIs„Hosmer 2 (33), Albies (41), Inciarte 2 (26). CS„Albies (3). S„Ross, Sanchez. Runners left in scoring position„San Diego 3 (Hosmer, Renfroe, Margot) Atlanta 4 (Swanson, Camargo 2, Bourjos). RISP„San Diego 2 for 7 Atlanta 1 for 7. Runners moved up„Inciarte. GIDP„Margot. DP„Atlanta 1 (Camargo, Albies, Freeman). SAN DIEGO IP H R ER BB SO NP ERA Ross, L, 5-4 6 3 3 3 1 4 93 3.51 Erlin 1 1 0 0 0 1 12 4.05 Cimber 1 1 1 0 1 1 14 2.52 ATLANTA IP H R ER BB SO NP ERA Sanchez, W, 3-0 7 4 0 0 0 6 85 1.93 Winkler, H, 12 1 3 2 2 0 0 20 1.59 Vizcaino, S, 13-15 1 1 0 0 0 0 12 1.95 Ross pitched to 1 batter in the 7th. Inherited runners-scored„Erlin 1-1. HBP„ Ross 2 (Flowers,Flowers). WP„Erlin. Umpires„Home, Mark Ripperger First, Joe West Second, Doug Eddings Third, Nick Mahrley. T„2:26. A„25,250 (41,149).STATISTICAL LEADERSAMERICAN LEAGUE RBI: Martinez, Boston, 55; Haniger, Seattle, 52; Machado, Baltimore, 50; KDavis, Oakland, 49; Benintendi, Boston, 46; Judge, New York, 46; Ramirez, Cleveland, 46; Trout, Los Angeles, 45; Correa, Houston, 43; Rosario, Minnesota, 43. HOME RUNS: Trout, Los Angeles, 23; Martinez, Boston, 22; KDavis, Oakland, 20; Ramirez, Cleveland, 20; Betts, Boston, 18; Judge, New York, 18; Machado, Baltimore, 18; Gallo, Texas, 17; 3 tied at 16. ERA: Verlander, Houston, 1.62; Kluber, Cleveland, 1.99; Severino, New York, 2.28; Snell, Tampa Bay, 2.30; Cole, Houston, 2.40; Bauer, Cleveland, 2.69; Sale, Boston, 2.75; Morton, Houston, 2.82. STRIKEOUTS: Cole, Houston, 130; Sale, Boston, 129; Bauer, Cleveland, 121; Verlander, Houston, 120; Paxton, Seattle, 111; Severino, New York, 109; Kluber, Cleveland, 103; Morton, Houston, 96. NATIONAL LEAGUE RBI: Story, Colorado, 50; Suarez, Cincinnati, 49; Freeman, Atlanta, 48; Gennett, Cincinnati, 47; Baez, Chicago, 46; Rizzo, Chicago, 46; Markakis, Atlanta, 44; Harper, Washington, 43; Shaw, Milwaukee, 43; Martinez, St. Louis, 42. HOME RUNS: Harper, Washington, 19; Albies, Atlanta, 16; Villanueva, San Diego, 15; Baez, Chicago, 14; Freeman, Atlanta, 14; Shaw, Milwaukee, 14; Story, Colorado, 14; Adams, Washington, 13; Blackmon, Colorado, 13; Muncy, Los Angeles, 13. ERA: deGrom, New York, 1.55; Scherzer, Washington, 2.00; Foltynewicz, Atlanta, 2.17; Lester, Chicago, 2.22; Nola, Philadelphia, 2.28; Mikolas, St. Louis, 2.43; Wacha, St. Louis, 2.47; Gonzalez, Washington, 2.65; Newcomb, Atlanta, 2.92; Arrieta, Philadelphia, 2.97. STRIKEOUTS: Scherzer, Washington, 142; deGrom, New York, 113; Corbin, Arizona, 110; Strasburg, Washington, 95; Foltynewicz, Atlanta, 94; Gray, Colorado, 91; Greinke, Arizona, 90; Nola, Philadelphia, 90.AMERICAN LEAGUENATIONAL LEAGUEEAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Boston 47 22 .681 „ „ 7-3 W-3 23-11 24-11 New York 44 20 .688 „ 7-3 W-1 24-10 20-10 Tampa Bay 32 36 .471 14 12 4-6 L-1 15-16 17-20 Toronto 30 38 .441 16 14 5-5 L-3 16-19 14-19 Baltimore 19 48 .284 27 24 2-8 L-7 10-21 9-27 CENTRAL DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY Cleveland 36 31 .537 „ „ 6-4 W-1 20-11 16-20 Detroit 33 37 .471 4 12 5-5 W-2 23-17 10-20 Minnesota 29 36 .446 6 13 4-6 L-2 17-17 12-19 Chicago 24 43 .358 12 19 6-4 L-1 12-21 12-22 Kansas City 22 46 .324 14 22 1-9 L-3 10-23 12-23 WEST DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY Seattle 44 24 .647 „ „ 8-2 W-4 23-12 21-12 Houston 45 25 .643 „ „ 8-2 W-8 19-14 26-11 Los Angeles 37 32 .536 7 7 6-4 L-4 17-18 20-14 Oakland 34 35 .493 10 10 4-6 L-3 18-19 16-16 Texas 27 43 .386 18 18 3-7 L-6 13-23 14-20 EAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Atlanta 40 28 .588 „ „ 6-4 W-3 19-12 21-16 Washington 37 28 .569 1 „ 5-5 W-1 15-16 22-12 Philadelphia 35 31 .530 4 2 4-6 W-1 22-12 13-19 New York 28 36 .438 10 8 1-9 L-2 13-21 15-15 Miami 26 43 .377 14 13 6-4 L-1 14-21 12-22 CENTRAL DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Milwaukee 41 27 .603 „ „ 5-5 W-2 20-12 21-15 Chicago 38 27 .585 1 „ 6-4 L-2 19-13 19-14 St. Louis 36 30 .545 4 1 5-5 L-2 20-16 16-14 Pittsburgh 33 35 .485 8 5 3-7 W-1 18-15 15-20 Cincinnati 25 43 .368 16 13 4-6 W-3 11-23 14-20 WEST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Arizona 37 30 .552 „ „ 7-3 L-1 21-14 16-16 Los Angeles 35 32 .522 2 3 8-2 W-3 18-18 17-14 San Francisco 34 35 .493 4 5 5-5 W-1 19-11 15-24 Colorado 33 35 .485 4 5 3-7 L-1 11-19 22-16 San Diego 33 38 .465 6 7 6-4 L-1 18-21 15-17 MAJOR LEAGUE BASEBALLBOX SCORES ROUNDUP/MATCHUPSTigers 3, Twins 1: Michael Fulmer (3-5) improved to 5-0 in “ve career starts against the Twins. He pitched seven innings, allowing one run on “ve hits and a walk with four strikeouts in ending a three-start winless streak. Indians 5, White Sox 2: Francisco Lindor and Jose Ramirez connected, Mike Clevinger struck out 11 in seven innings and the Indians beat the Chicago White Sox. Astros 7, Athletics 3: Justin Verlander pitched “ve-hit ball over seven innings and the Houston Astros beat the Oakland Athletics for their eighth straight win. Brian McCann homered for the “rst time in nearly a month. Carlos Correa, Jose Altuve and Josh Reddick were among “ve players with two hits apiece as Houston completed the three-game sweep. Giants 6, Marlins 3, 16 innings: XPablo Sandovals tie-breaking tworun single in the 16th inning lifted the Giants past the Miami Marlins, but the Giants also lost third baseman Evan Longoria to a broken left hand after he was hit by a pitch. Phillies 9, Rockies 3: Vince Velasquez took a no-hitter two outs into the seventh inning, Rhys Hoskins and Nick Williams hit solo homers, and the Phillies beat the Rockies. Braves 4, Padres 2: Anibal Sanchez allowed only four hits in seven scoreless innings, Ender Inciarte homered and scored two runs and the Atlanta Braves beat the San Diego Padres. Yankees 4, Rays 3: Aaron Hicks and Gleyber Torres homered for the Yankees in a win over the Rays. LATE Boston at Seattle N.Y. Mets at ArizonaTODAYS PITCHING COMPARISONNATIONAL LEAGUE 2018 TEAM LAST THREE STARTS TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA Cincinnati Harvey (R) 1-4 5.97 5-5 0-2 16.1 7.16 Pittsburgh Kuhl (R) 7:05p 4-4 3.95 7-6 0-2 17.1 3.12 San Diego Richard (L) 5-6 4.40 7-7 2-0 21.0 2.57 Atlanta McCarthy (R) 7:35p 5-3 5.03 7-6 0-1 16.0 6.19 Philadelphia Arrieta (R) 5-4 2.97 5-7 1-2 18.1 4.42 Milwaukee Suter (L) 8:10p 6-4 4.61 6-6 2-1 15.0 4.80 Chicago Lester (L) 7-2 2.22 10-3 3-0 20.0 1.80 St. Louis Wacha (R) 8:15p 8-1 2.47 10-3 3-0 20.1 1.33 New York Lugo (R) 2-1 1.77 1-1 1-0 10.0 0.00 Arizona Godley (R) 9:40p 6-5 4.97 7-6 2-1 15.0 6.60 San Fran. Holland (L) 4-6 4.54 6-7 2-0 14.0 3.86 Los Angeles Stripling (R) 10:10p 5-1 1.65 5-3 3-0 18.2 1.45AMERICAN LEAGUE 2018 TEAM LAST THREE STARTS TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA Tampa Bay Eovaldi (R) 1-1 3.94 1-2 1-1 16.0 3.94 New York Loaisiga (R) 7:05p 0-0 0.00 0-0 0-0 0.0 0.00 Minnesota Gibson (R) 1-4 3.45 6-7 0-1 19.2 1.83 Cleveland Kluber (R) 7:10p 10-2 1.99 10-4 3-0 21.0 1.29 Detroit Fiers (R) 5-3 4.01 8-4 1-0 18.1 1.96 Chicago Lopez (R) 8:10p 2-4 3.26 4-9 1-1 16.0 4.50 Houston Morton (R) 7-1 2.82 8-5 0-1 15.0 6.00 Kansas City Junis (R) 8:15p 5-6 4.05 7-6 0-3 18.2 5.79 Los Angeles Skaggs (L) 5-4 3.08 7-6 2-1 18.0 3.00 Oakland Bassitt (R) 9:35p 0-1 1.29 0-1 0-1 7.0 1.29 Boston Porcello (R) 8-3 3.54 9-5 2-1 19.0 2.84 Seattle Paxton (L) 10:10p 6-1 3.02 9-5 2-0 19.2 2.75INTERLEAGUE 2018 TEAM LAST THREE STARTS TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA Miami Urena (R) 1-8 4.59 1-13 1-1 17.0 4.24 Baltimore Gausman (R) 7:05p 3-5 4.58 4-9 0-2 14.2 9.20 Washington Gonzalez (L) 6-2 2.58 8-4 1-0 18.0 3.50 Toronto Sanchez (R) 7:07p 3-5 4.33 5-8 1-1 17.1 5.19 Colorado Bettis (R) 4-1 4.40 7-6 0-0 15.2 8.62 Texas Mendez (L) 8:05p 0-0 0.00 0-0 0-0 0.0 0.00 KEY: TEAM REC-Teams Record in games started by todays pitcher. VS OPP-Pitchers record versus this opponent. THIS DATE IN BASEBALLJUNE 15 1902: Corsicana defeated Texarkana 51-3 in a Texas League game. Nig Clark of Corsicana took advantage of the small park and hit eight homers. Some telegraph operators, thinking there was a mistake, reported the score as 5-3. 1925: The Philadelphia Athletics went into the last half of the eighth inning trailing 15-4 and scored 13 runs to defeat Cleveland 17-15. 1938: Four days after no-hitting the Boston Braves, Johnny Vander Meer of the Cincinnati Reds pitched his second straight no-hit game, defeating the Dodgers 6-0 in the “rst night game in Brooklyn. 1952: The St. Louis Cardinals, down 11-0 entering the “fth inning, came back for a 14-12 triumph over the New York Giants in the “rst game of a doubleheader and set a National League record for best comeback. 1963: San Franciscos Juan Marichal pitched a no-hitter against the Houston Colts for a 1-0 victory, the “rst Giants no-hitter since Carl Hubbells in 1929. 1976: The Pittsburgh Pirates and Houston Astros were rained inŽ at the Houston Astrodome. Ten inches of rain fell on the city and only members of both teams made it to the stadium. Umpires, fans and stadium personnel were unable to do so. 1980: Jorge Orta of the Cleveland Indians had six hits (a double and “ve singles) and scored four times in a 14-5 triumph over the Minnesota Twins. Toby Harrah had seven RBIs. 1992: Jeff Reardon broke Rollie Fingers career save mark of 341 when he preserved a 1-0 victory for the Boston Red Sox with one scoreless inning against the New York Yankees.WEDNESDAYS GAMES American League Tampa Bay 1, Toronto 0 Boston 5, Baltimore 1 Seattle 8, L.A. Angels 6 Detroit 5, Minnesota 2 Chicago White Sox 3, Cleveland 2 Houston 13, Oakland 5 National League Atlanta 2, N.Y. Mets 0 Milwaukee 1, Chicago Cubs 0 Pittsburgh 5, Arizona 4 Colorado 7, Philadelphia 2 Miami 5, San Francisco 4 San Diego 4, St. Louis 2 Interleague Washington 5, N.Y. Yankees 4 Cincinnati 7, Kansas City 0 L.A. Dodgers 3, Texas 2, 11 inn. SATURDAYS GAMES American League Tampa Bay at N.Y. Yankees, 1:05 p.m. Detroit at Chicago White Sox, 2:10 p.m. Houston at Kansas City, 2:15 p.m. L.A. Angels at Oakland, 4:05 p.m. Minnesota at Cleveland, 4:10 p.m. Boston at Seattle, 8:15 p.m. National League Cincinnati at Pittsburgh, 4:05 p.m. Philadelphia at Milwaukee, 4:10 p.m. San Diego at Atlanta, 5:10 p.m. Chicago Cubs at St. Louis, 8:15 p.m. San Francisco at L.A. Dodgers, 8:15 p.m. N.Y. Mets at Arizona, 10:10 p.m. Interleague Colorado at Texas, 4:05 p.m. Miami at Baltimore, 4:05 p.m. Washington at Toronto, 4:07 p.m.BASEBALL CALENDARJUNE 15: International amateur signing period closes. JULY 2: International amateur signing period opens. JULY 6: Last day to sign for amateur draft picks subject to deadline. JULY 17: All-Star Game, Washington. JULY 29: Hall of Fame inductions, Cooperstown, N.Y. JULY 31: Last day to trade a player without securing waivers. OCT. 2-3: Wild-card games. DEC. 10-13: Winter mee tings, Las Vegas. TOP TEN A MERICAN LEAGUE Player G AB R H Pct. Betts Bos 50 193 54 68 .352 Segura Sea 65 274 51 95 .347 Altuve Hou 70 284 43 96 .338 Simmons LAA 59 215 32 71 .330 Brantley Cle 56 230 35 74 .322 MDuffy TB 53 212 17 67 .316 Trout LAA 69 245 56 77 .314 JMartinez Bos 65 246 44 77 .313 Rosario Min 65 258 44 80 .310 MMachado Bal 66 254 32 78 .307 NATIONAL LEAGUE Player G AB R H Pct. FFreeman Atl 68 260 45 89 .342 Gennett Cin 66 249 35 85 .341 Kemp LAD 65 209 30 70 .335 BCrawford SF 67 238 30 78 .328 Markakis Atl 68 271 41 88 .325 Martinez StL 63 234 32 75 .321 Almora ChC 60 191 36 60 .314 Dickerson Pit 62 239 31 74 .310 Belt SF 53 192 32 59 .307 Arenado Col 62 233 41 71 .305 Through June 14 games

PAGE 37

The Sun / Friday, June 15, 2018 www.yoursun.com SP Page 5SCOREBOARD MINOR LEAGUESFLORIDA STATE LEAGUEAll Times EDTNorth Division W L Pct. GB Daytona (Reds) 35 29 .547 „ Lakeland (Tigers) 35 31 .530 1 Tampa (Yankees) 34 33 .507 2 Clearwater (Phillies) 31 34 .477 4 Florida (Braves) 28 35 .444 6 Dunedin (Blue Jays) 27 37 .422 8South Division W L Pct. GB Palm Beach (Cardinals) 39 23 .629 „ Jupiter (Marlins) 39 27 .591 2 Bradenton (Pirates) 33 29 .532 6 Charlotte (Rays) 31 32 .492 8 St. Lucie (Mets) 27 36 .429 12 Fort Myers (Twins) 26 39 .400 14 Thursdays GamesJupiter 4, Lakeland 3 Jupiter 9, Lakeland 3 Charlotte 6, Dunedin 4 Palm Beach 3, Fort Myers 2, 10 innings St. Lucie 13, Daytona 3 Florida 8, Bradenton 2 Clearwater 7, Tampa 4Fridays GamesNo games scheduledSaturdays GamesFlorida State League South at Florida State League North, 6:30 p.m.ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALL Today National LeagueFAVORITE LINE UNDERDOG LINE Chicago -106 at St. Louis -104 at Pittsburgh -146 Cincinnati +136 at Atlanta -133 San Diego +123 at Milwaukee -135 Philadelphia +125 at Arizona -123 New York +113 at Los Angeles -192 San Francisco +177American Leagueat Chicago -138 Detroit +128 at New York -170 Tampa Bay +158 at Cleveland -230 Minnesota +210 Houston -216 at Kansas City +196 Los Angeles -120 at Oakland +110 at Seattle -151 Boston +141Interleagueat Baltimore -145 Miami +135 Washington -126 at Toronto +116 Colorado -110 at Texas +100 Updated odds available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueBOSTON RED SOX „ Signed 3B Triston Casas; RHPs Durbin Feltman and Andrew Politi; OF Devlin Granberg; 2B Jarren Duran, Grant Williams and Jonathan Ortega and LHP Brian Brown to minor league contracts. CLEVELAND INDIANS „ Activated OF Brandon Guyer from the 10-day DL. Designated Melky Cabrera for assignment. OAKLAND ATHLETICS „ Recalled RHPs Chris Bassitt and Carlos Ramirez from Nashville (PCL). Optioned LHP Danny Coulombe to Nashville. Placed RHP Trevor Cahill on the 10day DL, retroactive to June 11. TEXAS RANGERS „ Optioned INF Hanser Alberto to Round Rock (PCL).National LeagueCOLORADO ROCKIES „ Reinstated RHP Adam Ottavino from the 10-day DL. Optioned LHP Jerry Vasto to Albuquerque (PCL). NEW YORK METS „ Signed RHPs Tylor Megill, Allan Winans, Mitch Hickey and Brian Metoyer; C Hayden Senger and OF David Miranda. ST. LOUIS CARDINLAS „ Agreed to terms with 2B Nick Dunn and Josh Shaw; RHPs Edgar Gonzalez, Chris Holba, Francisco Justo, Kyle Leahy, Cole Aker, Michael Baird, Troy Montemayor, Connor Coward, Perry DellaValle, Ty Cohen, Chris Rivera and Tommy Parsons; 3B Brendan Donovan; LF Lars Nootbaar; Cs Brandon Purcell, Christian Caudle and Matt Duce; 1B Kevin Woodall, Jr.; LHPs Evan Sisk and Eli Kraus; SS Kevin Vargas; CF Justin Toerner and RF Andrew Warner to minor league contracts. WASHINGTON NATIONALS „ Announced Theodore N. Lerner stepped down as managing principal owner of the team and Mark D. Lerner will serve in the role. Signed a two-year player development contract extension with Auburn (NYP) through the 2020 season.Midwest LeagueQUAD CITIES RIVER BANDITS „ Announced OF Chandler Taylor was transferred from the GCL Astros. Transferred OF Jake Meyers to Buies Creek (Cal).American AssociationFARGO-MOORHEAD REDHAWKS „ Released RHP David Ernst and OF Randolph Oduber. Signed INF Reynaldo Rodriguez. ST. PAUL SAINTS „ Released LHP Jeff Malm. Sold the contract of 2B Josh Allen to the New York Mets. SIOUX CITY EXPLORERS „ Signed INF Jordan Edgerton. SIOUX FALLS CANARIES „ Released RHP James Patterson.Can-Am LeagueQUEBEC CAPITALES „ Signed INF T.J. White. Released OF Stephen Gaylor. ROCKLAND BOULDERS „ Released LHP Marc Huberman.BASKETBALLNational Basketball AssociationMEMPHIS GRIZZLIES „ Named Sam Mitchell assistant coach.FOOTBALLNational Football LeagueARIZONA CARDINALS „ Signed P Andy Lee to a two-year contract extension through the 2020 season. CLEVELAND BROWNS „ Signed K Ross Martin. Waived LB DeMarquis Gates. DETROIT LIONS „ Signed TE Sean McGrath. Waived TE Wes Saxton. NEW YORK JETS „ Signed DL Courtney Upshaw. Waived DL Chris Jones. TENNESSEE TITANS „ Agreed to terms with LB Harold Landry. Signed WR Brandon Shippen and CB Jarell Carter. Waived WR Zach Pascal and CB Jeremy Boykins. WASHINGTON REDSKINS „ Signed OT Geron Christian.HOCKEYNational Hockey LeagueARIZONA C OYOTES „ Acquired F Hudson Fasching from the Buffalo Sabres for D Brandon Hickey and F Mike Sislo. BUFFALO SABRES „ Signed G Ukko-Pekka Luukkonen to a three-year, entry level contract.American Hockey LeagueROCHESTER AMERICANS „ Re-signed D Andrew MacWilliam and Arvin Atwal to oneyear contracts.SOCCERMajor League SoccerLA GALAXY „ Signed D Sheanon Williams. Released D Emrah Klimenta. GOLFUNITED STATES GOLF ASSOCIATIONU.S. OPENThursdays leaders at Shinnecock Hills Golf Club, Southampton, N.Y. Purse: $12 million. Yardage: 7,445; Par: 70 (35-35) (a-denotes amateur)First RoundScott Piercy 35-34„69 Ian Poulter 33-36„69 Russell Henley 32-37„69 Dustin Johnson 33-36„69 Jason Dufner 34-36„70 Matthieu Pavon 35-36„71 Justin Rose 35-36„71 Charles Howell 35-36„71 Charley Hoffman 37-34„71 Sam Burns 37-34„71 Henrik Stenson 33-38„71 Byeong Hun An 34-37„71 Brendan Steele 35-37„72 Patrick Rodgers 37-35„72 Mickey DeMorat 36-36„72 Xander Schauffele 36-36„72 Alex Noren 37-35„72 Brandt Snedeker 37-35„72 Eric Axley 34-39„73 Paul Casey 36-37„73 Zach Johnson 36-37„73 Patrick Reed 38-35„73 Andrew Johnston 36-37„73 Matthew Fitzpatrick 35-38„73 Rickie Fowler 36-37„73 Russell Knox 38-35„73 a-Luis Gagne 37-36„73 Chris Naegel 38-35„73 Brian Gay 33-40„73 Ryan Fox 37-36„73 Rafa Cabrera Bello 35-38„73 Pat Perez 36-37„73 Steve Stricker 37-36„73 Jim Furyk 35-38„73 Si Woo Kim 35-38„73 a-Will Grimmer 38-35„73 a-Matt Parziale 39-35„74 Aaron Baddeley 39-35„74 Louis Oosthuizen 38-36„74 Brian Harman 34-40„74 Matt Kuchar 33-41„74 Marc Leishman 37-37„74 Shubhankar Sharma 36-38„74 Justin Thomas 36-38„74 Brian Stuard 38-36„74 Jimmy Walker 38-37„75 Patrick Cantlay 37-38„75 Brooks Koepka 36-39„75 Tyrrell Hatton 37-38„75 Danny Willett 39-36„75 Kevin Chappell 36-39„75 Hideki Matsuyama 36-39„75 Calum Hill 36-39„75 Dean Burmester 38-37„75 Peter Uihlein 34-41„75 Roberto Castro 38-37„75 Tony Finau 39-36„75 Luke List 36-39„75 Sergio Garcia 36-39„75 Tommy Fleetwood 37-38„75 Francesco Molinari 36-39„75 Kyle Stanley 38-37„75 Shane Lowry 36-39„75 Chez Reavie 38-37„75 Cameron Wilson 38-37„75 Chesson Hadley 37-39„76 Jhonattan Vegas 37-39„76 Mackenzie Hughes 38-38„76 Branden Grace 37-39„76 Daniel Berger 36-40„76 Bryson DeChambeau 39-37„76 Thorbjorn Olesen 35-41„76 Bill Haas 39-37„76 Lanto Grif“ n 36-40„76 Sungjae Im 38-38„76 Tim Wilkinson 38-38„76 Matthew Jones 40-36„76 a-Chun An Yu 37-39„76 Ted Potter 39-37„76 Richy Werenski 36-40„76 Ollie Schniederjans 37-39„76 Emiliano Grillo 38-38„76 Webb Simpson 35-41„76 Kiradech Aphibarnrat 37-39„76 Ross Fisher 38-38„76 a-Braden Thornberry 39-37„76 David Gazzolo 38-38„76 Matthew Southgate 38-39„77 Tyler Duncan 39-38„77 Alexander Levy 38-39„77 Bubba Watson 39-38„77 Phil Mickelson 38-39„77 Matthew Wallace 39-38„77 Dylan Meyer 41-36„77 Aaron Wise 39-38„77 Richie Ramsay 36-41„77 Lucas Glover 34-43„77 Kevin Kisner 35-42„77 Sebastian Vazquez 37-40„77 Michael Miller 37-40„77 Michael Putnam 41-37„78 Jason Scrivener 38-40„78 Dylan Frittelli 36-42„78 Jordan Spieth 39-39„78 Cole Miller 39-39„78 a-Tyler Strafaci 39-39„78 Ryan Evans 38-40„78 Paul Waring 40-38„78 Jon Rahm 39-39„78 Ernie Els 39-39„78 Tiger Woods 38-40„78 Adam Scott 39-39„78 Christopher Babcock 38-40„78 Harold Varner 37-42„79 Trey Mullinax 38-41„79 David Bransdon 42-37„79 a-Doug Ghim 41-38„79 Jason Day 40-39„79 Charl Schwartzel 40-39„79Tom Lewis 37-42„79 Wenchong Liang 37-42„79 Gary Woodland 38-41„79 Kenny Perry 40-39„79 Graeme McDowell 39-40„79 Cameron Smith 39-40„79 Haotong Li 37-42„79 Rikuya Hoshino 37-42„79 Scott Stallings 38-42„80 Sebastian Munoz 37-43„80 Will Zalatoris 40-40„80 a-Harry Ellis 37-43„80 Rory McIlroy 38-42„80 a-Rhett Rasmussen 41-39„80 Satoshi Kodaira 39-42„81 a-Jacob Bergeron 38-43„81 a-Kristoffer Reitan 41-40„81 a-Shintaro Ban 41-40„81 Sung Joon Park 40-41„81 a-Noah Goodwin 38-43„81 Keegan Bradley 39-42„81 James Morrison 41-40„81 a-Stewart Hagestad 39-42„81 Sulman Raza 42-40„82 Shota Akiyoshi 39-43„82 a-Ryan Lumsden 39-43„82 a-Philip Barbaree 37-45„82 a-Franklin Huang 40-42„82 a-Garrett Rank 41-42„83 Martin Kaymer 43-40„83 Adam Hadwin 44-39„83 Lucas Herbert 41-42„83 a-Timothy Wiseman 42-41„83 a-Theo Humphrey 45-39„84 Michael Block 40-45„85 Michael Hebert 45-42„87 Scott Gregory 47-45„92U.S. OPEN TEE TIMESAll times Eastern (a-amateur)Today First Hole6:45 a.m. „ Matt Jones, Australia; Ryan Fox, New Zealand; Shota Akiyoshi, Japan. 6:56 a.m. „ Paul Waring, England; a-Theo Humphrey, U.S., Ted Potter Jr., U.S. 7:07 a.m. „ Richy Werenski, U.S.; Roberto Castro, U.S.; Ollie Schniederjans, U.S. 7:18 a.m. „ a-Noah Goodwin, U.S.; Richie Ramsay, Scotland; Kenny Perry, U.S. 7:29 a.m. „ Keegan Bradley, U.S.; Emiliano Grillo, Argentina; Xander Schauffele, U.S. 7:40 a.m. „ Lucas Glover, U.S.; Webb Simpson, U.S.; Graeme McDowell, Northern Ireland. 7:51 a.m. „ Ernie Els, South Africa; Steve Stricker, U.S.; Jim Furyk, U.S. 8:02 a.m. „ Henrik Stenson, Sweden; Adam Scott, Australia; Martin Kaymer, Germany. 8:13 a.m. „ Kevin Kisner, U.S.; Ross Fisher, England; Adam Hadwin, Canada. 8:24 a.m. „ Shane Lowry, Ireland; Byeong Hun An, South Korea; Chez Reavie, U.S. 8:35 a.m. „ Lucas Herbert, Australia; Brian Stuard, U.S.; a-Stewart Hagestad, U.S. 8:46 a.m. „ a-Franklin Huang, U.S.; Sebastian Vazquez, Mexico; Michael Miller, U.S. 8:57 a.m. „ Christopher Babcock, U.S.; aTimothy Wiseman, U.S.; David Gazzolo, U.S.10th Hole6:45 a.m. „ Sam Burns, U.S.; Brian Gay, U.S.; Dean Burmester, South Africa. 6:56 a.m. „ Ryan Evans, England; a-Chun An Yu, Taiwan; Liang Wenchong, China. 7:07 a.m. „ Russell Henley, U.S.; Aaron Wise, U.S.; Peter Uihlein, U.S. 7:18 a.m.„ Tony Finau, U.S.; Luke List, U.S.; Gary Woodland, U.S. 7:29 a.m. „ Sergio Garcia, Spain; Jon Rahm, Spain; Rafa Cabrera Bello, Spain. 7:40 a.m. „ Tommy Fleetwood, England; Francesco Molinari, Italy; Alex Noren, Sweden. 7:51 a.m. „ Cameron Smith, Australia; Kyle Stanley, U.S.; Pat Perez, U.S. 8:02 a.m. „ Justin Thomas, U.S.; Dustin Johnson, U.S.; Tiger Woods, U.S. 8:13 a.m. „ Li Haotong, China; Si Woo Kim, South Korea; Kiradech Aphibarnrat, Thailand. 8:24 a.m. „ Jason Dufner, U.S.; a-Braden Thornberry, U.S.; Brandt Snedeker, U.S. 8:35 a.m. „ Rikuya Hoshino, Japan; a-Ryan Lumsden, Scotland; James Morrison, England. 8:46 a.m. „ Cameron Wilson, U.S.; a-Will Grimmer, U.S.; a-Philip Barbaree, U.S. 8:57 a.m. „ a-Rhett Rasmussen, U.S.; Michael Hebert, U.S.; Michael Block, U.S.First Hole12:30 p.m. „ Scott Stallings, U.S.; Sebastian Munoz, Colombia; Matthew Southgate, England. 12:41 p.m. „ Trey Mullinax, U.S.; a-Matt Parziale, U.S.; Jason Scrivener, Australia. 12:52 p.m. „ David Bransdon, Australia; Eric Axley, U.S.; Tyler Duncan, U.S. 1:03 p.m. „ a-Garrett Rank, Canada; Mackenzie Hughes, Canada; Aaron Baddeley, Australia. 1:14 p.m. „ Alexander Levy, France; Brian Harman, U.S.; Patrick Cantlay, U.S. 1:25 p.m. „ Paul Casey, England; Satoshi Kodaira, Japan; Branden Grace, South Africa. 1:36 p.m. „ Zach Johnson, U.S.; Charl Schwartzel, South Africa; Patrick Reed, U.S. 1:47 p.m. „ Rory McIlroy, Northern Ireland; Jordan Spieth, U.S.; Phil Mickelson, U.S. 1:58 p.m. „ Hideki Matsuyama, Japan; Marc Leishman, Australia; Rickie Fowler, U.S. 2:09 p.m. „ Charles Howell III, U.S.; Bill Haas, U.S.; Charley Hoffman, U.S. 2:20 p.m. „ Sungjae Im, South Korea; Russell Knox, Scotland; Matthew Wallace, England. 2:31 p.m. „ a-Shintaro Ban, U.S.; Sung Joon Park, South Korea; Tim Wilkinson, New Zealand. 2:42 p.m. „ Dylan Meyer, U.S.; Sulman Raza, U.S.; Chris Naegel, U.S.10th Hole12:30 p.m. „ Harold Varner, U.S.; Scott Piercy, U.S.; Matthieu Pavon, France. 12:41 p.m. „ Michael Putnam, U.S.; Scott Gregory, England; Will Zalatoris, U.S. 12:52 p.m. „ Brendan Steele, U.S.; Chesson Hadley, U.S.; a-Harry Ellis, England. 1:03 p.m. „ Jhonattan Vegas, Venezuela; Dylan Frittelli, South Africa; a-Doug Ghim, U.S. 1:14 p.m. „ Louis Oosthuizen, South Africa; Jimmy Walker, U.S.; Justin Rose, England. 1:25 p.m. „ Bubba Watson, U.S.; Jason Day, Australia; Brooks Koepka, U.S. 1:36 p.m. „ Tyrrell Hatton, England; Danny Willett, England; Ian Poulter, England. 1:47 p.m. „ Kevin Chappell, U.S.; Andrew Johnston, England; Daniel Berger, U.S. 1:58 p.m. „ Bryson DeChambeau, U.S.; Matt Fitzpatrick, England; Matt Kuchar, U.S. 2:09 p.m. „ Thorbjorn Olesen, Denmark; Shubhankar Sharma, India; Patrick Rodgers, U.S. 2:20 p.m. „ Lanto Grif“ n, U.S.; Tom Lewis, England; a-Jacob Bergeron, U.S. 2:31 p.m. „ a-Kristoffer Reitan, Norway; aLuis Gagne, Costa Rica; Cole Miller, U.S. 2:42 p.m. „ Mickey DeMorat, U.S.; a-Tyler Strafaci, U.S.; Calum Hill, Scotland.LPGA TOURMEIJER LPGA CLASSICThursdays leaders at Blythe“ eld Country Club, Grand Rapids, Mich. Purse: $2 million. Yardage: 6,624; Par: 72 (3636) (a-denotes amateur)First RoundKelly Shon 29-35„64 So Yeon Ryu 31-33„64 Anna Nordqvist 32-34„66 Su Oh 32-34„66 Celine Herbin 32-34„66 Lizette Salas 34-32„66 Sophia Popov 34-33„67 Caroline Masson 33-34„67 Lee-Anne Pace 33-34„67 a-Jaclyn Lee 34-34„68 Hannah Green 33-35„68 Caroline Inglis 35-33„68 Mariah Stackhouse 33-35„68 Ashleigh Buhai 34-34„68 Mina Harigae 35-33„68 Caroline Hedwall 35-33„68 Brianna Do 34-34„68 Katelyn Dambaugh 33-35„68 Lexi Thompson 36-32„68 Sandra Gal 34-34„68 Azahara Munoz 33-35„68 Angela Stanford 35-33„68 Sakura Yokomine 33-35„68 Morgan Pressel 35-33„68 Michelle Wie 32-37„69 Lindy Duncan 34-35„69 Lydia Ko 34-35„69 Sei Young Kim 33-36„69 Jeong Eun Lee 35-34„69 Jacqui Concolino 37-32„69 Ola“ a Kristinsdottir 34-35„69 Brittany Lang 32-37„69 Becky Morgan 35-34„69 Benyapa Niphatsophon 35-34„69 Ariya Jutanugarn 33-36„69 Brooke M. Henderson 35-34„69 Yu Liu 34-35„69 Haru Nomura 34-35„69 Laetitia Beck 35-35„70 Daniela Iacobelli 35-35„70 Peiyun Chien 35-35„70 Moriya Jutanugarn 35-35„70 Nelly Korda 35-35„70 Nasa Hataoka 33-37„70 Cristie Kerr 34-36„70 Jin Young Ko 34-36„70 Maude-Aimee Leblanc 35-35„70 Gemma Dryburgh 36-34„70 Tiffany Joh 34-36„70 Xiyu Lin 35-35„70 Madeleine Sheils 34-36„70 Thidapa Suwannapura 36-34„70 Vicky Hurst 34-36„70 Dani Holmqvist 35-35„70 Emily Tubert 36-34„70 Bronte Law 35-35„70 Yani Tseng 37-33„70 Katherine Kirk 36-34„70 Sydnee Michaels 33-37„70 Mind Muangkhumsakul 34-36„70 Emily Pedersen 36-34„70 Christina Kim 35-35„70 Jackie Stoelting 36-35„71 Sandra Changkija 37-34„71 Nanna Koerstz Madsen 34-37„71 Alena Sharp 36-35„71 Eun-Hee Ji 35-36„71 Wei-Ling Hsu 36-35„71 Angel Yin 36-35„71 Holly Clyburn 35-36„71 Beatriz Recari 35-36„71 Rebecca Artis 35-36„71 Robynn Ree 36-35„71 Kassidy Teare 36-35„71 Kendall Dye 35-36„71 Carlota Ciganda 36-35„71 Pannarat Thanapolboonyaras 37-34„71 Ilhee Lee 35-36„71 Giulia Molinaro 36-36„72 Julieta Granada 34-38„72 Sarah Burnham 36-36„72 Cheyenne Woods 37-35„72 In Gee Chun 36-36„72 Hyo Joo Kim 35-37„72 Celine Boutier 37-35„72 Perrine Delacour 36-36„72 Min Lee 35-37„72 Katie Burnett 39-34„73 Lauren Kim 35-38„73 Kris Tamulis 38-35„73 Jaye Marie Green 39-34„73 Maddie McCrary 36-37„73 Wichanee Meechai 38-35„73 Samantha Troyanovich 36-37„73 Luna Sobron 35-38„73 Laura Diaz 38-35„73 Hee Young Park 37-36„73 Aditi Ashok 37-36„73 Pernilla Lindberg 35-38„73 Paula Creamer 36-37„73 Megan Khang 35-38„73 Cydney Clanton 38-35„73 Nicole Broch Larsen 36-37„73 Brittany Benvenuto 36-37„73 Cindy LaCrosse 36-37„73 Anne-Catherine Tanguay 37-36„73 Amy Yang 34-39„73 Maria Hernandez 38-35„73 Brittany Marchand 36-37„73 Mi Jung Hur 38-35„73 Amelia Lewis 38-35„73 Katherine Perry 39-35„74 Dori Carter 37-37„74 P.K. Kongkraphan 36-38„74 Lee Lopez 38-36„74 Leticia Ras-Anderica 38-36„74 Brittany Altomare 37-37„74 Sherman Santiwiwatthanaphong 36-38„74 Samantha Wagner 39-35„74 Lauren Coughlin 38-36„74 Simin Feng 38-36„74 Maria Torres 37-37„74 Jennifer Hahn 37-38„75 Kim Kaufman 36-39„75 Camilla Lennarth 38-37„75 Laura Davies 38-37„75 Beth Allen 37-38„75 Jessy Tang 37-38„75 a-Allyson Geer 38-38„76 Paula Reto 39-37„76 Annie Park 36-40„76 Martina Edberg 37-39„76 AJ Newell 33-43„76 Mirim Lee 39-37„76 Alison Lee 37-39„76 Katelyn Sepmoree 41-35„76 Sun Young Yoo 40-36„76 Harang Lee 38-39„77 Daniela Darquea 38-39„77 Allison Emrey 38-39„77 Madelene Sagstrom 37-40„77 Nannette Hill 36-42„78 Alison Walshe 38-42„80 Danielle Kang WD AUTO 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 NHRA MELLO YELLO DRAG RACING THUNDER VALLEY NATIONALSSite: Bristol, Tennessee Schedule: Today, 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.comPRO HOCKEYAHL CALDER CUP FINALAll times Eastern(Best-of-7) TORONTO 4, 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 June 12: Texas 5, Toronto 2 Thursday: Toronto 6, Texas 1 PRO BASKETBALLWNBAAll times EasternEASTERN C ONFERENCE W L PCT GB Connecticut 7 2 .778 „ Atlanta 6 4 .600 1 Washington 6 4 .600 1 New York 3 5 .375 3 Chicago 3 6 .333 4 Indiana 0 10 .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 4Wednesdays GamesLas Vegas 78, New York 63 Washington 95, Connecticut 91Thursdays GameAtlanta 72, Indiana 67Todays GamesLos Angeles at Washington, 7 p.m. Las Vegas at Dallas, 8 p.m. Connecticut at Seattle, 10 p.m.Saturdays GamesAtlanta at Indiana, 7 p.m. New York at Minnesota, 8 p.m. Connecticut at Phoenix, 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 Cit y 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 6 24 27 23 Orlando City 6 8 1 19 24 31 Chicago 5 7 4 19 23 28 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 4 10 24 31 Colorado 2 9 3 9 16 26 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 2, Colorado 2, tie New England 2, San Jose 2, tieSaturday, June 23Vancouver at Philadelphia, 5 p.m. FC Dallas at New York Red Bulls, 6 p.m. Montreal at Orlando City, 7:30 p.m. Houston at Sporting Kansas City, 8:30 p.m. Minnesota United at Colorado, 9 p.m. Chicago at Seattle, 10 p.m. San Jose at Real Salt Lake, 10 p.m. Columbus at Los Angeles FC, 10:30 p.m.Sunday, June 24Portland at Atlanta United FC, 4:30 p.m. Toronto FC at New York City FC, 5 p.m.NATIONAL WOMENS SOCCER LEAGUEAll times Eastern W L T PTS GF GA North Carolina 9 0 3 30 24 11 Seattle 5 2 3 18 13 8 Orlando 4 3 4 16 16 13 Portland 4 4 3 15 15 16 Chicago 3 3 6 15 16 16 Utah 3 2 5 14 9 8 Houston 3 4 5 14 13 17 Washington 2 7 3 9 10 17 Sky Blue FC 0 8 2 2 6 16 3 points for victory, 1 point for tie.Saturdays GamesPortland at Chicago, 3:30 p.m. Seattle at Washington, 7 p.m. Utah at North Carolina, 7 p.m. Sky Blue at Orlando, 7:30 p.m.Friday, June 22Portland at Houston, 8:30 p.m.Saturday, June 23North Carolina at Seattle, 4 p.m. Orlando at Washington, 7 p.m. Utah at Chicago, 8 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 T L GF GA Pts Russia 1 0 0 5 0 3 Egypt 0 0 0 0 0 0 Uruguay 0 0 0 0 0 0 Saudi Arabia 0 0 1 0 5 0 Thursday At Moscow (Luzhniki) Russia 5, Saudi Arabia 0 Today At Yekaterinburg, Russia Egypt vs. Uruguay, 8 a.m. Tuesday 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 T L 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 Today 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 T L 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 T L 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 T L 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 000000 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 T L 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 T L 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 T L 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 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.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.TuesdayGame 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.TENNISATP WORLD TOUR/ WTA TOURLIBEMA OPENThursday at Autotron Rosmalen, Den Bosch, Netherlands Purse: ATP, $721,000 (WT250); WTA, $226,750 (Intl.); Surface: Grass-OutdoorMens Singles Second RoundRichard Gasquet (2), France, def. Evgeny Donskoy, Russia, 6-2, 6-2. Stefanos Tsitsipas (5), Greece, def. Malek Jaziri, Tunisia, 4-6, 7-6 (6), 6-2. Jeremy Chardy, France, def. Adrian Mannarino (1), France, 6-4, 6-4. Mackenzie McDonald, United States, def. Alex Bolt, Australia, 6-4, 7-5.Womens Singles Second RoundAlison Riske, United States, def. Fanny Stollar, Hungary, 7-6 (1), 6-2.Mens Doubles Quarter“ nalsDijiv Sharan, India, and Artem Sitak (4), New Zealand, def. Romain Arneodo, Monaco, and Gilles Muller, Luxembourg, 7-6 (2), 6-3.Womens Doubles Quarter“ nalsXenia Knoll, Switzerland, and Anna Smith (4), Britain, def. Jessica Moore and Ellen Perez, Australia, 4-6, 6-2, 10-8. Lesley Kerkhove, Netherlands, and Lidziya Marozava (3), Belarus, def. Rika Fujiwara, Japan, and Zhang Shuai, China, 6-2, 6-2.ATP WORLD TOURMERCEDESCUPThursday at TC Weissenhof, Stuttgart, Germany Purse: $772,000 (WT250); Surface: Clay-OutdoorMens Singles Second RoundFeliciano Lopez (8), Spain, def. Gilles Simon, France, 7-6 (6), 6-4. Guido Pella, Argentina, def. Prajnesh Gunneswaran, India, 7-6 (4), 6-3. Nick Kyrgios (4), Australia, def. Maximilian Marterer, Germany, 6-4, 4-6, 6-3. Tom Berdych (3), Czech Republic, def. Benoit Paire, France, 7-6 (3), 6-4. Milos Raonic (7), Canada, def. Marton Fucsovics, Hungary, 6-2, 6-4.Mens Doubles First RoundJonathan Eysseric and Lucas Pouille, France, def. Ben McLachlan, Japan, and Jan-Lennard Struff (2), Germany, 6-7 (5), 6-3, 10-7.Quarter“ nalsRobert Lindstedt, Sweden, and Marcin Matkowski, Poland, def. Max Mirnyi, Belarus, and Philipp Oswald (3), Austria, 6-3, 6-4. Philipp Petzscher and Tim Puetz, Germany, def. Marcelo Demoliner, Brazil, and Feliciano Lopez (4), Spain, 6-4, 6-7 (5), 10-6. Aisam-ul-Haq Qureshi, Pakistan, and Jean-Julien Rojer (1), Netherlands, def. Nick Kyrgios, Australia, and Jackson Withrow, United States, 6-7 (5), 7-5, 10-8.

PAGE 38

Not shabby for a player who finished with 2,304 career points at USF despite hitting only 125 3-pointers. By comparison, Kitija Laksa had 126 treys last season alone. I think its more of a confidence thing and knowing when to take them,Ž Williams said in a text message Thursday. Ive always been able to shoot 3s, I just felt more comfortable taking my mid-range jumpers. If teams are going to give me 3s though, Im definitely going to take them.Ž Williams and the Sun face the Seattle Storm on the road Friday at 10 p.m. (NBA TV). Page 6 SP www.yoursun.com Friday, June 15, 2018 / The Sun adno=720695 I t  s T i m e t o S p o i l D a d Its Time to Spoil Dad!Give The Perfect Gift For Fathers Day, a Practice Facility Annual Membership to Heron Creek Golf & Country Club! When you purchase from now through Fathers Day, you will receive $25 off of the regular price, 10 rounds of Twilight Golf and 2 sleeves of Golf Balls!Call Richelle today at 941-240-5100 Receive a Complimentary 1/2hour Lesson from Director of Instruction, Kyle Wager, PGA if you purchase today!WILLIAMSFrom Page 1BY DOUG FEINBERGAssociated PressThe NCAA granted former Florida womens basketball player Simone Westbrook a rare seventh year of eligibility on Thursday. Shes believed to be one of the first in womens basketball to get a seventh year, according to the NCAA. Its been a long, drawn-out process for Westbrook, who hasnt played since 2016 after tearing a knee ligament in August that year. She was finally healthy enough to play this past season, but the NCAA originally didnt grant her a sixth year of eligibility. Florida appealed in January, and the NCAA reconsidered its decision and allowed her to play. The Florida graduate discussed with the new Gators coaching staff, which came in before the 2018 season, that she was going to transfer if granted another year of eligibility. By the time the appeal came through in January, it was too late for her to transfer and play immediately. After the season ended, the Gators put together another appeal to get the 5-foot-8 guard a seventh year and it was finally approved.WOMENS COLLEGE BASKETBALLUFs Westbrook gets rare 7th year of eligibility BY TIM REYNOLDSAssociated PressMIAMI „ Theres going to be dozens of players left out in the cold at next weeks NBA draft, players who will not hear their names called by the time the night is over. Udonis Haslem knows how theyll feel. He also may be the example theyll need. Undrafted in 2002, Haslem „ a Miami native who has spent his entire NBA career with his hometown Miami Heat „ has been in the league longer than just about any other active player. Hes planning and hoping to sign this summer to return for a 16th season, something that was not only unlikely but unthinkable after every team passed when given the chance to secure his services through the draft. My mind works differently,Ž Haslem said. I know when one door closes, another door opens. Thats the way its always been for me.Ž Out of the 57 draft picks that all went ahead of Haslem in 2002, only one „ Nene „ was on a roster last season. Haslem has outlasted almost everyone who was in the league when he arrived as a rookie in 2003 following a year in France; just 12 players who were in the NBA in 2002-03 remained on rosters this past season. Hes one of many undrafted success stories in the NBA right now: Utahs Joe Ingles and Philadelphias Robert Covington played huge roles for their respective teams reaching the second round of the playoffs, Miamis Tyler Johnson is about to see his salary explode to nearly $40 million over the next two seasons, and Bostons Aron Baynes became a pivotal part of the Celtics rotation this season while appearing in 100 games. Haslem was an underrated part of all three of Miamis championship teams in 2006, 2012 and 2013. He barely sees the court anymore, appearing in only 30 games over the last two seasons. But he remains invaluable to the Heat for what he brings to the locker room and from a leadership perspective, which is why hell probably be on Miamis roster next season „ although Thursday, Haslem floated the idea of possibly looking to play in Europe or China if things in Miami dont work out. When you talk about culture and Miami Heat culture, youre talking about Udonis Haslem,Ž Heat coach Erik Spoelstra said. The way he keeps himself ready, the way hes always working, the way that hes a voice in our locker room, he epitomizes what it means to be a Miami Heat player. We tell people all the time, if you want to understand our culture, look at UD. He is our rock. He has the ultimate respect of this locker room.ŽFor Haslem, being undrafted was just a beginningNBA DRAFTAP PHOTO/FILEMiami Heat forward Udonis Haslem prepares to take a shot during the final seconds of an NBA basketball game against the Washington Wizards in Miami on April 12, 2017. BY BARRY WILNERAssociated PressSOUTHAMPTON, N.Y. „ As Tiger Woods stood in the middle of the first fairway, the last thing on his mind was a 7. That number was the first thing on his scorecard Thursday in the U.S. Open. It didnt get better on his way to another ugly number, a first-round 78. I just didnt get off to a good start,Ž Woods said. I drove good most of the day, just didnt do much from there. I just didnt putt well.Ž It wasnt his worst opener in this tournament. Woods shot an 80 at Chambers Bay three years ago, his most recent U.S. Open before back surgeries sidelined him. Woods rallied by playing the rest of the front nine at 1-under par. After that, his putting fluctuated from spotty to just plain bad, including four putts on the 13th. It was not very good,Ž he said of unlucky No. 13. I was worried about running the (first) putt by, it would be downhill (coming back). I blocked the next one, (and) blocked the next one. It was not very good.Ž Nope, it wasnt. Shinnecock Hills pushed him around the way it did so many other top names and supposed contenders. A 15th major championship and first in 10 years appears beyond improbable for the greatest golfer of his generation. Woods was nine strokes out of the lead, in the company of Phil Mickelson (7-over-80), Jordan Spieth (8 over), Jason Day (9 over) and Rory McIlroy (10 over). I think he played better than he scored,Ž said playing partner Dustin Johnson, who finished the day in a four-way tie for the lead at 1 under. Obviously he got off to a rough start, but I felt like he hung in there pretty good.Ž With the fairways and greens lined a halfdozen deep in spots for the marquee threesome of Johnson, Woods and Justin Thomas, there never was a shortage of encouraging shouts of Tiger!Ž There were audible groans, though, on the opening hole with each of his subsequent shots. Woods airmailed the green on his approach and it went down a steep hill into light rough. His pitch got onto the green, but not nearly far enough to stay there, and rolled back down the hill a few steps to the left of where Woods had been. Showing no signs of frustration, he switched to a putter for his fourth shot, but that didnt come close to remaining on the putting surface, either. A spectator said guaranteed this one isnt shortŽ as Woods hit shot No. 5. It wasnt, but he left himself with about 10 feet for 6, and his putt brushed the hole. When Woods went over the par-3 second green with his tee shot, a long, unproductive day seemed imminent. He putted again, getting to 6 feet, but pushed the putt. Two holes and 4 over on one of the worlds most difficult courses in as tough a tournament to win as any. Then Woods steadied. He never looked like a three-time U.S. Open winner „ most recently in 2008 „ but he played the rest of the front side in 1 under. After Woods set the putter down behind his ball on the 10th green, he backed away when the ball moved. Under new rules, its no longer a penalty, but he called over a rules official to make sure. Then he replaced the ball and made the putt for par. Then it got really ugly, and the frustration began to show with blown putt after blown putt. He bogeyed the difficult par-3 11th after hitting into the bunker and leaving his next shot well short of the pin. The four-putt was next, on the 13th. Another double bogey on the next hole saw Woods walking slowly off the green, seemingly beaten by Shinnecocks harsh greens and his failing putter. We thought there were probably seven to nine birdie-able holes out there, but that changed dramatically with the wind blowing and where they put these pins,Ž Woods said. It was pretty evident nobody was making birdies and there were plenty of bogeys. My game plan was not to make any others,Ž he added of anything above a bogey. I made three of them.Ž Despite the poor putting and the high opening number, Woods expressed optimism that hes still in contention. Of course, hell need a total turnaround from Thursdays outing. Just shoot something in the 60s tomorrow and I will be fine,Ž he said. I think today was the toughest day we will have all week.Ž Hed better hope so.GOLF US OPENA 7 and a 78: Ugly numbers for Tiger Woods in US OpenAP PHOTOTiger Woods walks off the 15th tee during the first round of the U.S. Open Golf Championship on Thursday in Southampton, N.Y. BY BRANDON FOSTERCasper Star-TribuneCASPER, Wyo. „ One year ago Friday, Bradie Gray almost died. At the 2017 College National Finals Rodeo, Frontier Rodeo bull Levi the Boss bucked Gray, an Odessa College rider, and stepped on his chest. Gray initially stood up under his own power but had to be carried out of the Casper Events Center arena on a board. He was left with no pulse, collapsed lungs, broken ribs, a broken sternum, a bruised aorta and a 40 percent chance to live, according to doctors at Wyoming Medical Center. Now, at the one-year anniversary of that ride, Gray has made his return to Casper. He exceeded expectations by leaving the hospital less than a month after the injury. And while he is attending the college finals as a spectator, not a competitor, Gray resumed bull riding just seven months after the wreck. There have been bumps in the road „ a lacerated liver has Gray sidelined again „ and not everyone is on board with his return to the arena. But the 21-yearold believes that hes not done yet. It was almost midnight when Gray first got back on a bull. The Australian national finals were happening near Grays hometown of Hallsville, Australia, and he decided he was ready to return to that world. A bunch of us boys after the rodeo, we went home and at 11 oclock at night put a couple of lights on at my house and let the bulls out in the practice pen,Ž Gray told the Casper Star-Tribune. It felt like I was ready, so I got on one. The first two jumps were pretty nerve-wracking, but after that, it all came back to me.Ž Gray described his recovery itself as pretty smoothŽ and relatively painless. Doctors told him it would be at least a year before he could ride again, but he said before being discharged from the hospital that his goal was six to 12 months. Probably the toughest was the mental game, just being able to get over that,Ž Gray said. But after a few, the excitement I used to get getting on bulls, it came back to me, and Im just happy to be still doing it.Ž The first week of April, Gray competed at the Walker County Fair and Rodeo in Huntsville, Texas. He finished second with a ride of 83.5. I had a lot of friends there with me,Ž Gray said. They kept my mind off of what happened before and on what rodeos all about, and thats about having fun. ... It managed to work out pretty good. I got on a good bull, so it was one of the excitingest things Ive done in my life.Ž Gray competed in about 10 rodeos, both on the Professional Rodeo Cowboys Association and Professional Bull Riding tours, and qualified for the Australian team in the Sydney Global Cup four weeks ago. The next day, he was stepped on by another bull at a PRCA rodeo, suffering the liver injury that has kept him from competing ever since. Gray expects to return to bull riding next month. I guess Im usually getting stepped on,Ž he said. I was just like, Dammit, it happened again. But its just something that happened, I guess, and youve got to take it in stride and keep going at them.Ž Gray was competing for Odessa College when he suffered the injury in Casper. He is finished with school now, but he has helped out at Odessa on and off since the injury. Were all kind of like family in Odessa,Ž he said. It really meant the world to me to go back there.Ž The response back in Texas was similar to the overwhelming one Gray received in Wyoming, Odessa College athletic director Wayne Baker said. There were multiple benefits, bull rides and all kinds of things to try to help out,Ž Baker said. Odessas an incredible community, and it is a rodeo community, too. Its a Western community. ... Some of the (events) happened places that we didnt even have anything to do with them. They just were happening.Ž COLLEGE RODEOBull rider is back in Casper 1 year after near-fatal ride

PAGE 39

Friday, June 15, 2018 € Since 1893 LIKE THE PUNTA GORDA HERALD ON HERALDPUNTA GORDA ART IN PUBLIC PLACES INSIDEWork of local artist showcased P | 45 P | 7 P | 640 Years Ago€ € € € € € € € € € € € € € € € € € € € € € € € € €New officers installed Its all about the technology. Western Michigan Universitys aviation program at Florida SouthWestern State College is a marvel of cutting-edge technology, from the HoloLens and ”ight simulator at the college to the Garmin G1000 trainer at Punta Gorda Airport. Students get everything they need to walk into their new company and succeed,Ž said Jim Williams, the aviation colleges director of ”ight operations and safety. Thats the whole point of us keeping up with all this technology.Ž In September 2017, Western Michigan opened its aviation college on the SouthWestern campus, where ”ight simulation and classroom work is conducted, and at Punta Gorda Airport, where ”ight instruction takes place. It is the “rst public institution in Florida to offer a bachelors degree in ”ight sciences. The facilities at Punta Gorda Airport include a doublewide trailer where the Garmin is and a hangar where three Cirrus SR-20 aircraft are parked. Western Michigan is not a ”ight school. It is a university that offers four-year degrees in aviation administration and aviation ”ight sciences, which includes a commercial, multi-engine pilots license. The industry right now is going through technological marvels,Ž Williams said. Not only do pilots now need to be good stick-and-rudder people, but they need to be computer programmers at the same time. Theres a whole lot of stuff happening out there that is requiring us in the training industry to keep up with whats going on and to emulate it as best we can.Ž In a visit to Charlotte County in February, Western Michigan University President Edward Montgomery said: Were preparing the next generation of pilots, the next generation of airport operators and managers and, hopefully, preparing the next generation of airline mechanics ƒ We have that skill “xed here.Ž The temptation is to categorize the technology Western Michigan offers to its students in the same realm as sophisticated toys or cool gaming instruments. Northing could be further from the truth. They are learning aids, pure and simple, no different in their use than the opaque projector. The HoloLens, which looks like futuristic sunglasses, is a mixed realityŽ device that presents holographic images allowing students to immerse themselves in an aircraft, from engine to cockpit. The ”ight Aviation program at cutting edge of technologyBy SHERRI DENNISPGH EDITORcontinued on page 3 PHOTO BY SHERRI DENNISIn September 2017, Western Michigan opened its aviation college on the SouthWestern campus, where ight simulation and classroom work is conducted, and at Punta Gorda Airport, where ight instruction takes place. UNIVERSITY WEBSITE PHOTOThree Cirrus SR-20 aircrafts, owned by Western Michigan University, are kept at the Punta Gorda airport. This picture shows the eet of Cirrus SR-20s parked at Battle Creeks W.K. Kellogg Airport. IF YOU GOWHAT: Western Michigan University offers four-year degrees in aviation administration and aviation flight sciences, which includes a commercial, multi-engine pilots license. WHERE: Florida SouthWestern State College Charlotte Campus, 26300 Airport Road, Punta Gorda. Flight instruction held at Punta Gorda Airport, 28000 Airport Road. INFORMATION: Fall classes begin Aug. 29 and classroom capacity is 24 students. Visit www.w.mich.edu for class schedules and tuition rates. adno=50536687 adno = 50536687 $10 OFF a $40or more Purchasew/coupon, Valid Mon-Thurs ONLY. Not Valid w/other o ers or prior purchase. 20% gratuity taxes added to the bill. EXP. 6/30/18941-575-75751975 Tamiami Trail, Punta Gordawww.phils41.comMon-Thurs, 11-9, Fri&Sat 11-102017

PAGE 40

Herald Page 2 Friday, June 15, 2018 Summertime, a time of afternoon thunderstorms, heat indexes of triple digits and for the kids: camp. There are sports camps, educational camps, art camps, science and technology camps and a lot of other camps tailored to keep children occupied during their summer breaks. But did you know that Western Michigan University (the Kalamazoo, Michigan campus) runs a week-long summer camp focusing on the “eld of aviation? While doing some research on the stories from the last two weeks, I came across the aviation camp and wondered, why didnt they have this when I was growing up? I might have actually saved my allowance to go to aviation camp (or space camp). My summer camp experiences consisted of pool time, lake swings, smores and trying to outsmart the mosquitoes; nothing as cool as hands-on aircraft maintenance and piloting the advanced WMU Cirrus SR-20 and simulation devices. So if you know any high school students between the ages of 13-17, let them know that basic aviation camp runs the week of June 24-29, at a cost of $1,450 and basic, advanced ”ight, and aviation maintenance camp runs the week of July 8-13 at a cost of $2,300. That of course does not include airfare to Kalamazoo. Maybe one day they will offer this camp (for adults) in Punta Gorda. I am going to start saving my allowance.TODAY Pop Up Yoga Class, at the Peace River Wildlife Center, 3400 W. Marion Ave., Punta Gorda at 10 a.m. For more information, call The Yoga Sanctuary at 941-505-9642. Live music with Marcia Mucci from 1 p.m.to 5 p.m. and Bite the Bullet from 9 p.m. to 1.a.m. at Deans South of the Border 130 Tamiami Trail, Punta Gorda. 941-575-6100.SATURDAY, JUNE 16 Punta Gorda Farmers Market, 8 a.m. to noon, corner of Olympia Avenue and Taylor Street, Punta Gorda. Call 941-391-4856 or email jerry@puntagorda farmersmarket.com. American Legion Post 103 Outdoor Market, 8 a.m. to 2 p.m., 2101 Taylor Road, Punta Gorda. For more information, call 941-626-2567. Bicycle ride departs at 8:30 a.m. from Acme Bicycle Shop, 615 Cross St., Suite 1116, Punta Gorda. All riders welcome. Helmet required. Details: 941-639-2263. Story Time from 10:30 a.m. to 11:15 a.m. at Copperfish Books 103 W. Marion Ave., Punta Gorda. All are welcome. Children must be accompanied by an adult. Punta Gorda Chocolate & Wine offers a tasting of chocolates, along with premier wines and craft beers from around the world, from 11 a.m. to 4 p.m. For more information, call 941-626-2008. The Italian Heritage Social Club will host a 50s dinner dance from 6 p.m. to 9 p.m. at The Womans Club, 118 Sullivan St., Punta Gorda. SUNDAY, JUNE 17 Open Air Market from 9 a.m. to 1 p.m. at History Park, 501 Shreve St., Punta Gorda. Live music with David Murabito from 1 p.m.to 5 p.m. and Skunky Ron from 6 p.m. to 10 p..m. at Hurricane Charleys 300 W. Retta Esplanade Punta Gorda. .American Legion Post 103 Outdoor Market, 8 a.m. to 2 p.m., 2101 Taylor Road, Punta Gorda. MONDAY, JUNE 18 Live music with Jeff Hughes from 6 p.m.-10 p .m. at Hurricane Charleys 300 W. Retta Esplanade, Punta Gorda.TUESDAY, JUNE 19 FGCU Foreign Film SeriesInnocent VoicesŽ (2004 El Salvador/U.S.) 1 p.m. to 3 p.m. at FGCUs Renaissance Academy, 117 Herald Court, Suite 211, Punta Gorda. The fee is $5. Call 941-505-0130. First meeting regarding forming a Punta Gorda Ski Club at 5:30 p.m. at McCrory Law Firm, 309 Tamiami Trail. WEDNESDAY, JUNE 20 Tip a CrabŽ Fundraiser hosted by Scottys Brewhouse, 1200 W Retta Esplande from 5:30 p.m. to 7:30 p.m. The Charlotte Stone Crabs players will be waiting on tables and all tips that they earn will be donated to The Homeless Coalition .THURSDAY, JUNE 21The Punta Gorda/Port Charlotte Chapter of of Business Women will holds its next meeting from 11:30 a.m. to 1 p.m. at River City Grill 131 W. Marion Ave., Punta Gorda. For reservations or more information, call 239-985-0400 or email Robin@lcbwlcbw.com. Alive After 5 from 5 to 8 p.m., with live music, wine and food tastings, art galleries and art demonstrations, shops open and a chance to mingle with friends and neighbors in our downtown. Parking on streets and in Herald Court garage is free. PHOTO BY STEVE LINEBERRYThe Punta Gorda Chamber of Commerce held a ribbon cutting for the ne w Nickle Ride. The ceremony was held at Gettel Automotive.TABLE OF CONTENTSBusiness News ...........................2 Community Beat ..................4-5 40 Years Ago ...........................7 Arts ..........................................6 HAPPENINGS ON THE HARBOR Sherri Dennis PGH EditorSherri Dennis is editor of the Punta Gorda Herald. Contact her at pgherald@sun-herald.com or call 941-206-1010.Sum, Sum, Summertime Glen Nickerson Charlotte Sun Publisher ..... 206-1006 Jim Gouvellis Exec. Editor ............................ 206-1134 Garry Overby Charlotte Sun Editor ............... 206-1143 Sherri Dennis Herald Editor ......................... 206-1010 pgherald@sun-herald.comADVERTISINGLori White, Advertising Account Executive ....... 205-6404 Laura Speer Advertising Account Executive ..... 205-6405 Dan Dykes, Advertising Account Executive ........ 205-6409 CIRCULATIONMark Yero, Circulation Director ........................ 206-1317 23170 Harborview Road, Charlotte Harbor, FL 33980 941-206-1000PUNTA GORDA HERALD MEMBER of the Audit Bureau of Circulation. USPS 743170 The Sun is published daily by Sun Coast Media Group, Inc., 23170 Harborview Road, Charlotte Harbor, FL 33980-2198. adno=50536773 Located Across from Fishermens Village 210 Maud St, Punta Gorda FL 33950 | www.visualartcenter.org | (941) 639-8810 Hours: Mon Fri, 9am 4pm & Saturday, 10am 2pm Happening This Week at the Visual Arts CenterNow Showing In the Galleries Always Free and Open to the Public! € Water, Water, Everywhere in Main Gallery until June 22 € Breaking Relevance (Dedo & Roxie Vetter) in Go Gallery until June 21Now Showing Online at www.visualartcenter.org € View the VACs First virtual photography exhibition, Paradise, on our website!Open Art & Pottery Studio Try any Class! Call for Availability € Art Open Studio (with an Instructor), 3 hours $30 ($24 member) € Beginner (with an Instructor) Pottery Open Studio, 3 hours $40 ($32 member) € Advanced (w/out Instructor) Pottery Open Studio, 3 hours $25 ($20 member) Gift Shop Find Something Special € Greeting cards, pottery, jewelry and more handcrafted by local artisansArt Explorers Summer Camp Register at visualartcenter.org! € Art Camp for ages 8 14 ($85 per child/per week) € Space Available June 25 July 20, register at www.visualartcenter.org adno=50536634

PAGE 41

Friday, June 15, 2018 Herald Page 3 simulator is so real, it can cause vertigo. At the airport, technology includes the ability to bring lecturers in from separate locations „ say, Kalamazoo, Western Michigans home „ to present material at the same time. The Garmin G1000 simulates ”ying using two computer screens and a mouse, duplicating everything from navigational coordinates to weather information. Craig Miller, lead ”ight instructor for the program, demonstrated. Were working on getting touch screens, but right now we use a mouse,Ž Miller said, sitting in front of two screens, ”ight indicators to the left, a map to the right. One is a primary ”ight display,Ž he explained. The other is a multi-function display. At the moment, its a map. I can change it. I can make it whatever I want, and there are redundancies built in. If I lose this screen,Ž he pointed to the left, this one automatically turns into my primary ”ight display. It gives you all the information you need.Ž Therein lies the point to Western Michigans learning aids. The school offers students everything they need in cutting-edge technology because the industry they will be entering relies on the same sophisticated software. When I “rst started ”ying the airplanes, we were looking at what they call the six-pack „ the six main ”ight instruments „ and they were all round dials,Ž Williams said. You interfaced everything through the round dials and radio. Our (runway) approach was not an instrument landing system. It was some ground control person looking at a radar screen and telling us which way to turn and whether we were on the right path or not.Ž That has changed dramatically. Weve gone from the round dials to all-glass displays and very few switches,Ž Williams said. That is quite a change. Its possible youll never see a round dial again.ŽFROM PAGE 1COVER STORY PHOTO BY SHERRI DENNISThe entrance of Florida SouthWestern Charlotte Campus in Punta Gorda. UNIVERSITY WEBSITE PHOTOThe Garmin G1000 is an integrated ight instrument system typically composed of two display units, a primary ight display, and a multi-function display. UNIVERSITY WEBSITE PHOTOThe Cirrus R-20Mikaela Massey of Punta Gorda, Florida, was recently initiated into The Honor Society of Phi Kappa Phi, the nations oldest and most selective all-discipline collegiate honor society. Massey was initiated at University of South Florida. Massey is among approximately 30,000 students, faculty, professional staff and alumni to be initiated into Phi Kappa Phi each year. Membership is by invitation only and requires nomination and approval by a chapter. Only the top 10 percent of seniors and 7.5 percent of juniors are eligible for membership. Graduate students in the top 10 percent of the number of candidates for graduate degrees may also qualify, as do faculty, professional staff and alumni who have achieved scholarly distinction. Phi Kappa Phi was founded in 1897 under the leadership of Marcus L. Urann who had a desire to create a different kind of honor society: one that recognized excellence in all academic disciplines. Today, the Society has chapters on more than 300 campuses in the United States and the Philippines. Its mission is To recognize and promote academic excellence in all “elds of higher education and to engage the community of scholars in service to others.ŽMikaela Massey inducted into The Honor Society of Phi Kappa PhiPROVIDED BY READMEDIA NEWSWIRE If your joints are aching for relief, turn to Bayfront Health Punta Gorda. Were making joint replacement easier. Todays techniques include minimally invasive surgery designed to mean a shorter hospital stay and faster recovery than traditional surgery. Some patients return home in only two days! Our Joint and Spine Center features all private rooms plus a team of nurses, pain management specialists and physical therapists focused on your care and active recovery. Find out more at a free joint pain seminar. Wednesday, July 11 € Noon-1 p.m.Punta Gorda Medical Oce Plaza, 4th Floor Conference Room 713 E. Marion Ave. Punta Gorda, FL 33950 Led by Mark Davis, M.D., Orthopedic Surgeon Register today at BayfrontCharlotte.com/Relief. 809 E. Marion AvenueMember of the Medical Sta at Bayfront Health Punta Gorda. Patient results may vary. Consult your physician about the bene“ts and risks of any surgical procedure or treatment. Chart a course to relief from joint pain. Start at our free seminar. adno=50537994

PAGE 42

Herald Page 4 Friday, June 15, 2018 D.N. McQueen American Legion Post 103, Punta Gorda, held its installation of new of“cers on Thursday, June 7. Bruce Buzzell said it was an honor and privilege to serve as Commander.Ž George Stern was installed to Commander. For more information on Post 103, call 941-639-6337.Installation of OfficersBy JERRY BEARDPHOTOJOURNALIST George Stern held the gavel, following his installation as Commander of D.N. McQueen American Legion Post 103. Cheryl Hyman (Left) and outgoing President Joanne Scales-Borowy. Incoming Riders Ocers Trustee John Ward (Left) and Incoming Chaplain Jerey Smith being sworn in at the D.N. McQueen American Legion Post 103.HERALD PHOTOS BY JERRY BEARDOutgoing Post 103 Commander Bruce Buzzell (left), and District 13 Commander Michael The GamblerŽ Raymound, saluted each other. Incoming Riders Ocers John Ward (left), and Jerey Smith (middle rear) were escorted by Florida American Legion District 13 Sgt. at Arms, Freddie Berger. Community beat Alive After 5Punta Gordas Alive After 5 will be held from 5 p.m. to 8 p.m. on Thursday, June 21, with live music, wine and food tastings, art galleries and art demonstrations. Shops stay open longer hours and its a chance to mingle with friends and neighbors in downtown. Parking on streets and in Herald Court Garage is free. For more information, call 941-639-3720.Business workshop offeredThe City of Punta Gorda will have a business workshop at 6 p.m. on June 27 at the Charlotte Harbor Event and Conference Center, 75 Taylor St. The workshop for the business community will garner input into the business environment in the City, current codes and future opportunities. The City of Punta Gorda has initiated development of its Fiscal Year 2019 Strategic Plan and they want your input. The Citys “ve strategic priority areas are: Financial/ Economic Sustainability; Infrastructure Sustainability; Partnerships, Communication and Collaboration; Marketing; and Quality of Life. Please keep in mind that strategic plan action items must be beyond daily operational objectives and be re”ective of longer term goals that will contribute to the realization of our collective vision for the City. Please email suggestions to citymgr@pgorda.us or mail them to the attention of the City Managers Of“ce by July 31.Master Gardener Speakers BureauDid you know that the Charlotte County Master Gardener Program has guest speakers that will travel to your club/organization and association meeting to speak on many gardening topics? There are a number of popular presentations available including Palms, Butter”y Gardens, Fairy Gardens, Vegetable Gardening, Pest Management and many more. We are now scheduling talks for 2018/2019. Contact UF/IFAS Extension Charlotte County to schedule a speaker at 941-764-4340.Business women to meetThe Punta Gorda/Port Charlotte Chapter of of Business Women will holds its next meeting from 11:30 a.m. to 1 p.m. on Thursday, June 21 at River City Grill, 131 W. Marion Ave., Punta Gorda. Cost is $20 and vegetarian and special dietary meals available upon request. For reservations or more information, call 239-985-0400 or email Robin@lcbwlcbw.com.Auxiliary dinner fundraiserThe American Legion Post 103 Auxiliary will hold their monthly dinner fundraiser from 5 p.m. to 7 p.m on Friday, June 22 at the Post, 2101 Taylor Road, Punta Gorda. The special will be taco salad bowl for $8 and also available are “sh and shrimp dinners. Entertainment for the night will be BullmanŽ beginning at 6:30 p.m. This fundraiser will help support the Auxiliarys many charities. The Post is smoke free and the dinner is open to the public. For more information, call 941-639-6337. COMMUNITY NEWS BRIEFS Mention this ad and receive up to $500 off a new system.** Call today to schedule a FREE, no-obligation quote.Mention this ad and receive 10% of any service work. “ “ Time for a new A/C System?Need Service?Charlotte Countys Leading Independent Trane Comfort Specialist adno=50538048

PAGE 43

Friday, June 15, 2018 Herald Page 5 At the podium, District 13 Auxiliary President Jean Nadeau, described the responsibilities of being Post 103 Auxiliary President. From left: District 13 Auxiliary President Jean Nadeau, incoming President Cheryl Hyman, outgoing President Joanne Scales-Borowy, and District Chaplain Tina Hanson (rear). At podium, District 13 Riders Director Pete Rabczewski, installed incoming Riders Ocers. From left: Assistant Director Stan Boroway, Secretary Steve Cornwell, Treasurer Mike Stow Sgt. at Arms Walt Dessaurer, Chaplain Jerey Smith, and Trustee John Ward, District 13 Sgt. at Arms Freddie Berger stands by.HERALD PHOTOS BY JERRY BEARDOutgoing American Legion Post 103 Commander Bruce Buzzell (left), was escorted to the podium by Florida American Legion District 13 Sgt. at Arms, Freddie Berger. Florida American Legion District 13 Commander, Michael The GamblerŽ Raymound (left), installed George Stern to Commander of the D.N. McQueen American Legion Post 103. adno=50536653 VALID THROUGH JUNE 30, 2018 VALID THROUGH JUNE 30, 2018

PAGE 44

Herald Page 6 Friday, June 15, 2018 On Thursday, June 7, Kays-Ponger & Uselton Funeral Home and Cremation Services hosted a complimentary wine and cheese reception showcasing the art work of local artist Natalie Terry. The event was held at the funeral home at 635 East Marion Ave., Punta Gorda and was open to the public.Showcasing art work of local artist Natalie Terry and her husband Butch, far right, gather with friends and co-workers, (back row) Sebrina Norton, Amanda Owensby, Debbie Ruhstorfer, (seated) Tim Parr, Paule Burkhardt and Debra Collins. Amanda Owensby, Sebrina Norton and Natalie Terry Patti Scheid and Karen Beck Natalie Terry and Rick Page Dean Trueman and Dolly Petrin Abrielle Tayler-Levine, Jacquie Engle, Natalie Terry and Marissa Levine Sushila Cherian Jean Ranallo and Rose SujdakHERALD PHOTOS BY SUE PAQUINArtist Natalie Terry stands by one of her art pieces Sue Paquin PhotojournalistSue Paquin is a freelance photographer. Contact her at sjpaquinphoto@gmail.com.Community beat SALVATION ARMY THRIFT STORES Open: Mon. Sat. 9am 5pm 1048 Tamiami Trail, Punta Gorda C a l l T o S c h e d u l e A P i c k u p F o r C a l l T o S c h e d u l e A P i c k u p F o r Call To Schedule A Pickup For L a r g e F u r n i t u r e & A p p l i a n c e s L a r g e F u r n i t u r e & A p p l i a n c e s Large Furniture & Appliances (941) 637-1981 DONATIONS NEEDED! Your donation makes a big differenceŽ P l e a s e D o n a t e C l e a n U s a b l e I t e m s P l e a s e D o n a t e C l e a n U s a b l e I t e m s Please Donate Clean, Usable Items. adno=50538043 Now accepting pick up in Arcadia. All money received from donations in Arcadia will be utilized to assist DeSoto County residents in need. Charlotte County to assist people in need in Charlotte County. Established over 45 years ago And Growing Weekly Outdoor MarketSaturday & Sunday 8 am to 1 pm Small Engine Repair, Fresh Herbs, Books, Coffee, Avon, Bamboo Sheets, Tropical Fruit Trees, Plants, Artesian Crafts, Knives and Fishing Tackle Call For Vendor Info Hernandez Fresh Produce941-626-2569 2101 Taylor Rd., Punta GordaAmerican Legion Post #103 adno=50527802

PAGE 45

Friday, June 15, 2018 Herald Page 7 Excerpts from 40 years ago Punta GordaDo you remember when?FROM OUR ARCHIVES Janine Smith 40 Years AgoJanine Smith writes about Punta Gordas historic past. Contact her at janinehs1@ comcast.net.Happy Fathers Day City Council considers bid streamliningPunta Gorda City Council is expected to consider changing the city policy of opening all sealed competitive bids. At council meetings. Councilmen currently open all bids at the beginning of all meetings. City Manager Robert Hollander said this morning the proposal is an effort to save councilmen time and to speed up the citys bidding process. Developer should payDevelopers, not property owners should foot the bills for the upkeep of man made canals crisscrossing our county and Punta Gorda city. People who bought those lots paid extra for the luxury of having water in their back yards for activities such as boating, “shing, crabbing. If properly maintained, canals are just nice to look at. Having the owner pay the price is (another) example of the gradually increasing of the tax load that culminated in Californias Proposition 13 passage. It is not right for local governments to be the collecting agencies for taxes generated for canal maintenance. It should be assumed by the developer. The other way is incorrect.What makes em run?ŽCounty Commissioner Robert Shedd, who has announced for re-election posed a question to us recently which we found difficult to answer. What motivates someone to run for Charlotte County Commissioner? He asked. A step on the public ladder? The years have shown that Charlotte County Commissioners are fated to failure, in terms of winning public popularity. Some people might be attracted by the salary „ just over $10,000 a year plus travel allowance. Dr. Shedd could make a lot more in medical private practice. Retired Vice Admiral, Arnold Schade has a nice income from his pension, as does Ex. Colonel Joseph Tringali. Ted Fegers has a successful business going. Prestige, public service? We suspect that only the commissioners can answer. We would NOT touch the job.Punta Gorda City Hall annexThe finishing touches are being applied to the inside of the new Punta Gorda City Hall Annex on Marion Avenue. The building is slated for completion by the end of next month. Office space for councilmen, a larger meeting room and remodeling old City Hall indicate the near-completed project. Everything is coming along right on schedule,Ž assistant city manager Bill Senkel said. He continued that the city had received $175,478 in federal funds. We are proud of the new rooms,Ž city manager Robert Hollander stated. The councilmen will for the first time have a separate office...Other city departments are going to be shifted around. The area surrounding City Hall is also being renovated.Times do changeThe federal income tax was celebrating its 65 birthday. Floridas Institute of Certified Public Accountants informed us again, that way back when, the law called for withholding at the source of income from investments. No income tax was charged on salary or wages. The reverse of todays system. The instructions to fill out 1913 version of the 1040 Form took up ONE page. Times change.Cost cited in postal choiceThe United States Postal Service has not selected a site for a new Port Charlotte Post Office. It prefers the former Sand Trap Lounge, 316 N. Tamiami Trail NE. It would be 50 percent cheaper than building a new post office. According to Ken Perrin, Postal Service realty manager, the Sand Trap is preferred over two vacant sites near the Cultural Center, in an effort to save money. The Sand Trap building and parking lot is listed for $180,000. Construction of a new post office building would be $330,000. A final decision will be announced in about a week.Library popular facilityThe Port Charlotte Library at Cultural Center has experienced a steady increase in patrons since the facility opened in 1968. Card holders currently number 13,000.What is up in burning calories?A one-ounce bar chocolate takes less than one minute to gobbleŽ down. It can take considerably longer for the body to burn off the 145 calories the bar contains. According to the recently published Good Housekeeping Womans Almanac, this is how long it takes the average person to work off those calories via the following activity: Bicycling 50 minutes; dish washing two hours, forty minutes; walking (slowly) one hour; standing (relaxed) four hours, nine minutes; sweeping (with broom) one hour twenty minutes; swimming (one quarter mile) 16 minutes; running 18 minutes; sleeping 24 hours.AlmanacIn 1963, Cardinal Giovanni was elected Pontiff of the Roman Catholic Church. He chose to be called Pope Paul VI.Thoughts for the DayDr. Albert Schweitzer said: Truth has no special time of its own. Its hour is now, always.Ž Thomas Macaulay, English historian, said: ŽThe smallest actual good is better than the most magni“cent promise of impossibilities.ŽCharlie Today...Oughta be a law against weather being as nice as it is and some of us have to work. Senior citizens are enjoying Charlotte sunshine, boating, and fishing seven days a week. They deserve to get it good.Ž Forgot yesterday to give a pat on the back of local representatives who pushed for the Charlotte wetlands protection.ŽDivision CampsThe Smith Insurance softball team completed their first half of the season with a league-leading record of 15-0. The Smith team did what most observers predicted all along what it would do of the SlowPitch Season. The team travels through the state to participate in tournaments just about every weekend It capulated the first half by doming Trail Toyota and Weatherly Insurance. To capture 10-League first half of the season title with the 15-0 record. You c ant c at c h them if you dont know where they are! Che c k out the Fi s h Finder every Thur s day,only in WaterLine,only in You c ant c at c h them if you dont know where they are! Che c k out the Fi s h Finder every Thur s day,only in WaterLine,only in You c ant c at c h them if you dont know where they are! Che c k out the Fi s h Finder every Thur s day,only in WaterLine,only inPeace River Sail and Power SquadronPeace River Sail and Power Squadron is the Charlotte County Florida unit of the U.S. Power Squadrons, Americas Boating Club. Peace River offers a variety of classes taught by boaters for boaters. The squadron is active in the community and offers social activities on sea and land. Classroom facilities are located at 750 West Retta Esplanade Punta Gorda. Membership in Peace River Sail and Power Squadron is open to anyone with an interest in safe boating and has completed the USPS Americas Boating Course (or a NASBLA approved equivalent). For information, contact info@ PeaceRiverSailandPowerSquadron. org, call 941-637-0766 or visit our web page at http://www.usps.org/localusps/ peaceriver/index.html. Community nights for Sunset CruisesKing Fisher Fleet, headquartered at Fishermens Village in Punta Gorda, offers half-price admission on Sunset Cruises to select groups and their families. From now through Sept. 30, King Fisher Fleet will honor those hard-working community members by offering a 50 percent discount on its Sunset Cruise. € Tuesdays: Teachers, School Administration, and School Support Staff € Wednesdays: State, County, and City Government Employees, including Fire, Police, and other First Responders € Thursdays: Healthcare Workers (doctors of“ces, retirement communities, hospitals) All community members employed in each category are eligible for halfprice admission for themselves and their family members on the Sunset Cruise with proof of employment. Proof of employment includes a name tag with the company logo, an employee ID, or other identifying document. Advance reservations are recommended. For more information about this special Community Nights offer, call 941-639-0969.Annual 4th of July Party on the RoofThe Military Heritage Museums Annual 4th of July Party on the Roof Top will be held on July 4 on the roof of the Herald Court Parking Garage, 117 Herald Court. The fun starts at 7 p.m. and lasts until the “reworks are over. Tickets are $20 per person For reservations call 941-575-9002. freedomisntfree.org to order online. COMMUNITY NEWS BRIEFSadno=50536685 501c3 Non-Pro“ tVOLUNTEERS NEEDEDCAN YOU SPARE JUST 3 HOURS PER WEEK?Exotic Bird Rescue€Adoption €Intake €Grooming €Full Line of Bird Supplies €Food €Toys €Cages Tues-Thurs 10-5, Sat 10-4, Fri, Sun and Mon by appt only 1205 Elizabeth St., Unit I Punta Gorda, FL 33950941-347-8876www.ParrotOutreachSociety.org

PAGE 46

Herald Page 8 Friday, June 15, 2018 The first and only near real-time weather reporting site has been installed on the Peace River by the Punta Gorda Boaters Alliance. The weather sensors were placed on Peace River Marker 4, approximately one-half mile off Gilchrist Park, and will provide near real-time wind, temperature, and barometric pressure data. A second site will be established on Peace River Marker 2 in the fall of 2018. John Welsh, president of the Punta Gorda Boaters Alliance stated the weather information can be reached from the Punta Gorda Boaters Alliance website (www.boat2puntagorda.org), and clicking the Real Time WeatherŽ button. In the past, boaters on the Peace River and Charlotte Harbor have only had access to land-based eather reports. The new site on Marker 4 will provide boaters with more representative readings from on the water. In addition to recreational boaters, the weather information will be invaluable to marine patrol units of the Punta Gorda Police Department, Charlotte County Sherriffs Department, FWC, U.S. Coast Guard and U.S. Coast Guard Auxiliary. Data from the site is also relayed to NOAA for inclusion in their weather forecast models,Ž said Welch. Boat clubs and boating organizations wanting to place a link on their website to access the weather information should contact Welsh through the Boaters Alliance at info@boat2 puntagorda.org. Funding for the equipment for this project was provided by a grant from the Charlotte County Marine Advisory Committee. Approval for installation of the equipment on Marker 4 was granted by the U.S. Coast Guard. The project was a cooperative effort by The Boaters Alliance, the U.S. Coast Guard, Learn2Sail, Peace River Sail and Power Squadron, and The U.S. Coast Guard Auxiliary Flotilla 98. The project manager was Ron Jones, a retired National Weather Service employee. The Punta Gorda Boaters Alliance (PGBA) is a non-profit organization formed after Hurricane Charley to promote recreational boating and the boating industry in Punta Gorda and Charlotte Harbor. Membership includes boat cruising clubs, yacht clubs, marinas, commercial marine businesses, plus advisory representatives from the City of Punta Gorda, Charlotte, County, Punta Gorda Isles Civic Association, TEAM Punta Gorda, Fish & Wildlife Commission, Coast Guard Auxiliary, and the Peace River Sail and Power Squadron. The mission of the Boaters Alliance is to advance and protect the interests of the boating community in Punta Gorda and Charlotte Harbor. For more information about this topic, contact John Welsh at 941-205-0042 or email at info@ boat2puntagorda.org or Ron Jones at 239-839-9820 or email rcjones25@ gmail.com.Weather reporting site installed on Peace RiverPROVIDED BY THE PUNTA GORDA BOATERS ALLIANCE PHOTO PROVIDEDThree thousand years ago a woman by the name of Henut Taui, or Lady of the Two LandsŽ, lived in ancient Egypt. Upon her death her remains were mummified and enclosed in a desert tomb. In 1992, her remains were tested in a laboratory in Munich, Germany. Several results of the tests caused an uproar in the scientific community. These results indicate that the Lady of Two LandsŽ was a user of tobacco and cocaine. The LLI Summer Documentary series will review and discuss this film which documents the efforts to prove or disprove these startling findings at 10 a.m. on Wednesday, June 20 at the Charlotte campus of Florida SouthWestern State College 26300 Airport Road, Punta Gorda, Room O117. Viewers will witness the methods used by a renowned toxicologist who retested the remains under the strictest controlled environment and analyzed the findings in the most rigorous manner possible. Expert Egyptologists were consulted to explain some of the rituals and superstitions of the ancient Egyptians. This fascinating film gives insights to a civilization that is long past but was inhabited by people who were very similar to people presently enjoying life. Online registration is available at www.lifelonglearning-charlotte.org or participants can pay at the door. The LLI FRIENDS member fee is $10 and the nonmember fee is $15. Coffee and pastries will be served prior to the film and a brief discussion period will follow after the film. For more information, call 941-637-3533.LLI Summer documentaries continuePROVIDED BY BONNIE LEROY Summer hoursThe Peace River Botanical & Sculpture Gardens, located at 5827 Riverside Drive, has changed to summer hours. The Gardens will be open to the public Wednesday-Sunday, 9 a.m. to 2 p.m. Visit the website at www.peacerivergardens. org or call 941-621-8299 for any weather updates or closure.Tip a CrabThe Tip a CrabŽ Fundraiser will be hosted by Scottys Brewhouse, 1200 W. Retta Esplande, inside Fishermans Village, Punta Gorda from 5:30 p.m. to 7: 30 p.m. on Wednesday, June 20. The Charlotte Stone Crabs players will be waiting on tables and all tips that they earn will be donated to The Homeless Coalition. The proceeds from the tips will bene“t The Homeless Coalitions Programs and Services. The players will also be there to take pictures and sign autographs for baseball lovers. For more information, contact Darcy Woods at 941-627-4313, ext. 134.Pop Up YogaPop Up Yoga Classes at local businesses, led by The Yoga Sanctuary, will be held throughout the summer. You never know where it will be held until the week prior to the class. A limited number of mats will be available for use. But if you have your own, feel free to bring it. There is no cost for these classes, however, there will be some events held at non-pro“t locations and some done to support are non-pro“ts. Consider having some funds to donate or even Shop Local in some of the shops after class. All classes will be approximately 45 minutes long. Some classes will be held outside. These events will be weather permitting. Visit www.theyogasanctuary. biz or call 941-505-9642. COMMUNITY NEWS BRIEFS adno=50537199Did you know Quigley Eye Specialists performs more cataract surgery than any other practice in SWFL and o ers the most advanced treatment options available today? If you have blurry vision or just want to make sure your eyes are healthy, we have the right specialist for you. Call to schedule your evaluation today.Punta Gorda 941-200-1480QuigleyEye.comO ces in Lee, Collier & Charlotte Counties*Number one cataract practice based upon 2016 volume in Lee, Charlotte and Collier Counties. Established over 45 years ago And Growing Weekly Outdoor MarketSaturday & Sunday 8 am to 1 pm Small Engine Repair, Hernandez Fresh Produce, Fresh Herbs, Books, Coffee, Avon, Bamboo Sheets, Tropical Fruit Trees, Plants, Artesian Crafts, Knives, Fishing Tackle Call For Vendor Info Gourmet Snacks With Gourmet Flavors941-626-2569 2101 Taylor Rd., Punta GordaAmerican Legion Post #103 adno=50527801

PAGE 47

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 283 9.85 +9.4sAAR AIR .30 .6 27 48.78 33.92 262 47.95 +22.0ABB Ltd ABB .76e 3.2 ... 28.67 21.92 2743 23.47 -12.5ABM ABM .70 2.3 19 45.12 28.17 981 31.09 -17.6ADT Inc n ADT ... ... ... 9.12 6.93 2884 8.09 +3.5sAES Corp AES .52 3.9 12 13.25 9.86 7081 13.18 +21.7AFLAC s AFL 1.04 2.3 14 46.19 38.31 2464 45.68 AG MtgeIT MITT 1.90 10.0 7 19.95 16.31 91 19.02 +.1AG Mtg pfA MITTpA 2.06 8.1 ... 25.91 24.88 10 25.39 +.1AG Mtg pfB MITTpB 2.00 7.9 ... 25.71 24.50 9 25.20 -.5AGCO AGCO .60 1.0 27 75.95 58.12 910 61.69 -13.6AH Belo AHC .32 6.7 ...dd 5.80 4.35 12 4.75 -1.0AK Steel AKS ... ... 22 7.04 4.00 6871 4.80 -15.2AMC Ent AMC .80 5.1 ...dd 25.05 10.80 1297 15.75 +4.3AMCON DIT .72 .9 9 113.60 80.95 83.00 -15.2AMN Hlth AMN ... ... 23 68.20 34.85 256 58.05 +17.9ARC Docu ARC ... ... 14 4.84 1.87 144 2.05 -19.6ASA Gold ASA .04e .4 ...q 12.99 10.12 31 10.56 -6.7AT&T Inc T 2.00f 6.2 12 39.80 31.17 87787 32.52 -16.4AT&T 66 n TBB ... ... ... 26.72 24.47 161 25.28 -3.1A10 Ntwks ATEN ... ... ...dd 8.85 5.63 334 6.46 -16.3AU Optron AUO .18e ... ... 5.35 3.72 1740 4.55 +9.4AVX Cp AVX .46 3.0 ...dd 20.22 14.51 127 15.51 -10.3AXA EqH n EQH ... ... ... 22.25 20.39 3660 21.20 -.9AZZ Inc AZZ .68 1.5 21 57.65 39.50 179 45.40 -11.2Aarons AAN .12 .3 10 49.77 34.29 443 44.00 +10.4AbbottLab ABT 1.12 1.8 28 64.60 47.83 3980 62.96 +10.3AbbVie ABBV 3.84f 3.9 18 125.86 69.38 4639 98.75 +2.1AberFitc ANF .80 3.1 18 29.20 8.81 2492 25.59 +46.8AbdAsPac FAX .42 9.4 ...q 5.29 4.42 536 4.46 -8.6AbdAustEq IAF .70e 11.3 ...q 6.77 5.85 78 6.20 -2.7tAbdnChile CH .58e 7.5 ...q 9.64 7.08 480 7.69 -13.9AbdGlbInc FCO .84 10.6 ...q 9.48 7.90 42 7.94 -10.0AbdEMSmC 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 4 9.08 +.7AbdnLatA 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 21.34 656 27.24 -.4Accenture ACN 2.66 1.6 29 165.58 119.10 1912 162.76 +6.3AccoBrds ACCO .24 1.8 23 13.98 10.35 433 13.20 +8.2AcmeU ACU .44 2.0 20 28.80 19.00 5 22.40 -4.3AcornInt rs ATV ... ... ... 38.86 9.33 10 29.99 +70.0ActiniumP ATNM ... ... ...dd 1.33 .33 2727 .48 -27.7Act 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 3 21.69 +1.4Actuant ATU .04 .2 81 27.95 21.50 240 25.90 +2.4Acuity AYI .52 .4 13 208.83 109.98 1016 120.77 -31.4Acushnet n GOLF ... ... ... 25.39 15.16 211 24.84 +17.8AdaDvsEq ADX 1.32e 1.3 ...q 16.11 14.18 127 15.74 +4.7AdamsNR PEO 1.32e 1.0 ...q 21.48 16.90 58 20.22 +1.9AdmRsc AE .88 2.0 ...dd 50.59 32.80 7 43.71 +.5Adecaogro AGRO ... ... ... 11.15 7.20 370 8.25 -20.2Adient n ADNT 1.10 2.3 ... 86.42 47.03 1253 48.07 -38.9AdtalemGl ATGE .36 .7 20 50.15 30.15 332 49.00 +16.5AdvAuto AAP .24 .2 24 134.75 78.81 816 133.50 +33.9AdvDisp n ADSW ... ... ... 25.71 21.50 336 23.87 -.3AdvDrainS WMS .32f 1.1 25 31.00 17.90 309 29.05 +21.8Advansx n ASIX ... ... ... 46.51 29.24 191 40.53 -3.7AdvOil&Gs AAV ... ... 6 7.35 2.70 98 3.10 -27.9AdvClayCv AVK 1.13 7.2 ...q 16.80 14.62 55 15.64 -1.5AdvCCvII AGC .56 9.8 ...q 6.49 5.40 179 5.73 -4.3AdvClEnh LCM .84 10.6 ...q 8.87 7.73 18 7.93 -4.9AdSDorWr AADR .32e .5 ...q 64.00 45.81 15 58.21 -1.1AdvPerHY HYLD 3.54e 9.6 ...q 37.20 35.62 12 36.91 +2.1AdSNewT n FNG ... ... ... 24.13 19.60 45 22.78 +6.1AdvSh ef n CWS ... ... ... 32.47 27.57 32.18 +2.7AdvS Kor n KOR ... ... ... 32.69 26.11 1 29.35 -5.3AdvSmCap SCAP ... ... ... 39.07 30.53 0 38.93 +11.2AdvPacFlt FLRT 1.56e ... ...q 50.07 48.78 49.52 +.4AdvSSage HOLD .41e .4 ...q 103.68 99.03 2 99.28 AdvNtMS MINC 1.34e 2.8 ...q 48.92 47.73 21 47.87 -1.0AdvSStarG VEGA ... ... ...q 31.97 28.75 31.65 +2.7Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 64.11 3 69.83 -2.3AdvMeidll MATH ... ... ...q 35.56 29.45 33.00 -2.3AdMadGBd FWDB .73e 2.8 ...q 27.29 24.20 1 25.62 -1.0AdMadIntl FWDI .37e 1.2 ...q 33.10 26.74 0 31.47 +1.3AdMadDm FWDD .18e .3 ...q 57.19 47.83 1 54.86 +2.6AdvActBear HDGE ... ... ...q 8.91 7.43 115 7.75 -1.1Aecom ACM ... ... 11 39.90 30.15 987 33.63 -9.5AegeanMP ANW .08 8.5 2 6.00 .70 912 .94 -78.1Aegon AEG .25e 4.0 ... 7.48 4.82 717 6.30 Aegon cap AEH 1.59 6.1 ... 26.39 25.40 117 26.22 +1.5sAegon 6.5 AED 1.63 6.1 ... 26.63 24.55 60 26.70 +2.9Aegon t AEB .77 3.1 ... 25.35 23.55 14 24.90 +2.9Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7AerCap AER ... ... 8 56.26 44.69 985 54.55 +3.7Aerocntry ACY ... ... 3 17.34 10.10 1 14.55 -4.5AerohiveN HIVE ... ... ...dd 6.50 3.02 281 4.25 -27.1AerojetR AJRD ... ... ...dd 36.25 20.17 349 29.83 -4.4Aetna AET 2.00 1.1 18 194.40 149.69 1511 188.09 +4.3tAffilMgrs AMG 1.20 .8 12 216.99 155.69 563 155.51 -24.2Agilent A .60 .9 78 75.00 58.22 3389 66.31 -1.0Agnico g AEM .44 ... 44 51.86 37.35 1445 46.60 +.9AgreeRlt ADC 2.16f 4.0 25 54.16 43.74 191 53.81 +4.6Air Inds AIRI .60 36.1 ... 2.56 1.15 428 1.66 -1.8AirLease AL .40 .9 6 50.70 35.75 1544 43.87 -8.8AirProd APD 4.40 2.7 25 175.17 140.78 707 165.72 +1.0AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.4 9 25.30 18.97 348 20.90 -10.6AlaPw pf Q ALPpQ 1.25 4.9 ... 27.05 24.49 12 25.32 -4.7AlamoGp ALG .44f .5 25 120.58 86.41 69 93.59 -17.1AlamosGld AGI .02 .3 ... 8.58 4.83 1932 5.93 -8.9AlaskaAir ALK 1.28f 2.0 8 95.75 57.53 2403 62.50 -15.0AlbnyIn AIN .68 1.1 54 68.85 49.20 89 62.75 +2.1Albemarle ALB 1.34f 1.4 20 144.99 86.75 1148 93.66 -26.8Alcoa Cp AA ... ... 44 62.35 29.64 2168 47.84 -11.2AlexB Inc ALEX .28 1.3 29 30.35 20.83 320 21.01 -24.3Alexanders ALX 18.00 4.7 ... 436.80 332.98 5 383.04 -3.2AlexREE ARE 3.72f 2.9 32 134.37 114.00 600 127.66 -2.2AlxRE pfD AREpD 1.75 5.0 ... 37.59 33.99 0 35.29 -4.6AlexcoR g AXU ... ... ... 1.85 1.10 253 1.36 -14.5AlgonPw n AQN .51f ... ... 11.34 9.49 185 9.59 -14.1Alibaba BABA ... ... 63 211.70 137.40 18795 210.86 +22.3Timmins g TGD/O ... ... 1 .48 tAlio Gld rs ALO ... ... ... 5.74 1.43 417 1.43 -61.0AllegCp Y ... ... ...cc 639.42 521.07 81 581.61 -2.4AllegTch ATI ... ... ...dd 30.25 15.82 1131 28.17 +16.7Allegion ALLE .84 1.0 ... 89.81 73.85 600 81.79 +2.8Allergan AGN 2.88 1.7 11 256.80 142.81 3164 173.95 +6.3Allergn pfA AGNpA 55.00 10.1 ... 907.69 541.23 543.50 -7.3Allete ALE 2.24 3.1 22 81.24 66.64 422 72.80 -2.1AlliCAMun AKP .70 5.4 ...q 14.02 12.49 10 12.99 -4.4AlliData ADS 2.28 1.0 14 278.33 192.02 588 226.47 -10.7AlliBNtlMu AFB .75 6.0 ...q 14.22 12.32 64 12.54 -6.4AlliOne rs AOI ... ... ...dd 30.70 9.85 171 16.95 +27.9tAlliBGlbHi AWF .84 7.3 ...q 13.12 11.56 188 11.55 -9.5AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.57e 8.8 14 29.80 22.55 248 29.15 +16.4AlliantEg s LNT 1.34f 3.4 20 45.52 36.84 1504 39.62 -7.0AlliGlCvInc NCV .78 11.2 ...q 7.28 6.41 293 6.98 -.7AlliGblCv2 NCZ .69 11.4 ...q 6.49 5.70 234 6.03 -2.9AlliNFJDv NFJ 1.20 9.3 ...q 13.81 12.29 180 12.93 -.9AlliGlEqCv NIE 1.52 6.8 ...q 22.60 19.03 78 22.32 +5.6Allz24Tgt n CBH ... ... ... 10.05 8.75 8 9.40 +3.3sAllnzgDI&Cv ACV 2.00 8.3 ...q 23.99 20.03 329 24.12 +10.4AlldCap47 AFC 1.72 6.6 ... 26.31 25.14 3 25.92 +1.7AllisonTrn ALSN .60 1.4 15 45.69 32.93 1408 41.46 -3.7Allstate ALL 1.84 2.0 14 105.36 85.59 2035 92.80 -11.4Allstat pfA ALLpA 1.41 5.5 ... 26.43 24.63 6 25.53 -.3Allstate 53 ALLpB 1.28 4.8 ... 28.29 25.10 18 26.43 +.7Allstat pfC ALLpC 1.69 6.5 ... 27.74 25.48 16 26.01 Allstat pfD ALLpD 1.66 6.3 ... 27.98 25.60 6 26.39 Allstat pfE ALLpE 1.66 6.3 ... 27.70 25.70 33 26.41 +.6Allstat pfF ALLpF 1.56 5.8 ... 27.83 25.02 6 26.89 +1.1AllyFincl ALLY .52 2.0 11 31.29 19.88 1739 26.34 -9.7AlmadM n AAU ... ... ... 1.40 .70 54 .75 -27.6AlpUSQVal QVAL 1.35e 4.2 ...q 33.51 24.74 11 32.15 +4.7AlpValuIntl IVAL 1.35e 4.2 ... 35.03 29.87 9 32.29 -2.3AlpMoIntQ IMOM ... ... ...q 33.00 25.69 7 30.60 +.8AlpMoUSQ QMOM ... ... ... 32.73 24.73 4 32.64 +14.1AlpArcVl n VMOT ... ... ... 31.39 25.00 7 30.31 +4.6AlphaPro 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 1 44.02 -2.0AlpsEqSect EQL 1.83e 2.6 ...q 73.29 63.61 10 70.54 +1.4AlpDisrTc n DTEC ... ... ... 29.82 24.40 4 28.88 +14.6sAlpBzSoMed BUZ ... ... ... 37.66 27.95 9 37.57 +17.3AlpsRivFlex RFFC ... ... ... 35.25 30.68 6 34.93 +.6Alps RivDiv RFDA ... ... ... 33.92 28.16 6 33.16 +4.7AlpRvrCare RFCI ... ... ... 26.24 23.73 4 23.94 -3.1AlpRivUncn RFUN ... ... ... 26.57 25.02 6 25.30 -2.9AlpSprtJG SGDJ ... ... ...q 38.94 27.95 23 29.80 -11.3AlpMedBrk SBIO ... ... ...q 39.50 26.11 43 38.82 +18.4AlpSprotG SGDM .12e .6 ...q 22.94 18.32 11 19.99 -3.5AlpWkplEq EQLT .42e 1.1 ...q 39.15 32.95 0 37.31 +3.0tAlpEDvDg EDOG .73e 3.2 ...q 27.38 22.63 9 22.49 -11.5AlpAlerEn ENFR 1.35e 6.1 ...q 24.50 19.24 8 22.01 -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 5 44.15 +6.2AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.33 14 24.54 -2.4AlpsDvDog SDOG 1.40e 3.1 ...q 49.27 41.57 81 45.67 -.3AlpAlerMLP AMLP 1.35e 12.9 ...q 12.13 9.01 8020 10.46 -3.1Alteryx n AYX ... ... ... 41.47 18.37 668 39.84 +57.7Altice n ATUS ... ... ...dd 31.71 14.60 13557 17.98 -5.7AltisrcAst AAMC ... ... ...dd 116.00 55.00 0 65.60 -19.6AltisResid RESI .60 5.8 ...dd 13.37 9.87 10.37 -12.6Altria MO 2.80f 4.9 18 77.79 53.91 5594 56.70 -20.6AlumChina ACH ... ... ... 23.54 12.13 66 12.71 -29.1ATrFn pfA AFSIpA 1.69 8.6 ... 25.28 13.96 2 19.56 -5.0AmTrF pfB AFSIpB 1.81 8.9 ... 25.23 12.92 6 20.29 -7.2AmTrF pfC AFSIpC 1.91 9.2 ... 25.57 14.91 10 20.65 -8.2AmTrF pf F AFSIpF ... ... ... 24.19 13.93 27 19.85 -3.3AmTrF pfE AFSIpE ... ... ... 26.09 14.80 11 22.75 -.7AmTrFn 7.5 AFST ... ... ... 27.79 23.30 9 25.39 -1.9AmTrFn 55 AFSS 1.81 7.4 ... 26.36 21.41 8 24.31 -2.8AmTrF pfD AFSIpD 1.88 8.6 ... 25.46 14.42 41 21.68 -2.3AmberRd AMBR ... ... ...dd 10.29 6.14 71 9.66 +31.6Ambev ABEV .05e 1.0 9 7.43 4.80 50484 5.01 -22.4AmbowEd n AMBO ... ... ... Ameren AEE 1.83 3.2 20 64.89 51.89 1620 56.37 -4.4Ameresco AMRC ... ... 19 13.20 5.25 74 11.70 +36.0AMovilL AMX .17e 1.1 12 19.91 14.85 6879 15.98 -6.8AmMovl A AMOV ... ... ... 19.87 14.77 1 15.80 -7.1AmAssets AAT 1.08f 2.9 23 41.69 30.62 177 37.32 -2.4AmAxle AXL ... ... 5 20.27 13.38 2507 17.03 AmCampus ACC 1.84f 4.3 42 49.26 34.52 1634 42.76 +4.2AEagleOut AEO .55f 2.3 18 24.83 10.23 3375 23.80 +26.6AEP AEP 2.48 3.8 17 78.07 62.71 3694 64.62 -12.2AEqInvLf AEL .24f .7 22 37.16 24.51 527 35.95 +17.0AmExp AXP 1.40 1.4 16 103.24 81.29 3285 99.76 +.5AFnclGrp AFG 1.40 1.3 19 121.69 95.19 283 109.77 +1.1AFnclGp 54 AFGE 1.56 6.0 ... 27.53 25.20 17 25.90 -1.2AFnclGp 55 AFGH 1.50 5.8 ... 28.40 25.00 6 25.78 -1.7AHm4Rent AMH .20 1.0 ... 23.23 18.39 2188 21.04 -3.7AHm4R pfC AMHpC 1.38 4.8 ... 29.10 27.85 28.36 -.3AHm4Rn pfD AMHpD 1.63 6.4 ... 27.73 24.61 1 25.51 -6.8AHm4R pfE AMHpE 1.59 6.3 ... 27.53 24.53 1 25.32 -5.5AH4Rn pfG AMHpG 1.47 6.2 ... 26.38 22.27 7 23.74 -5.7AHm4R pfF AMHpF ... ... ... 26.27 22.43 2 24.66 -3.5AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9AmIntlGrp AIG 1.28 2.3 ...dd 67.30 49.57 6701 54.80 -8.0AmLorain ALN ... ... ...dd .51 .14 152 .19 +9.1AMidstrm AMID 1.65 16.1 ...dd 15.25 9.42 167 10.25 -23.2AmrRlty ARL ... ... ...dd 21.57 8.00 17 13.99 +8.9AmRenAs n ARA ... ... ... 24.07 9.91 184 16.35 -6.0AmShrd AMS ... ... 13 4.10 2.25 1 2.68 +3.2AmStsWtr AWR 1.02 1.8 31 60.00 46.62 123 56.13 -3.1AmTower AMT 3.08f 2.2 40 155.28 130.32 2103 138.35 -3.0ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5AVangrd AVD .08 .4 42 24.00 17.00 88 22.65 +15.3AmWtrWks AWK 1.82f 2.3 34 92.37 76.04 963 79.78 -12.8AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.1 34 48.37 39.41 93 41.73 -9.7Ameriprise AMP 3.60f 2.4 12 183.90 125.07 875 147.65 -12.9AmeriBrgn ABC 1.52 1.6 11 106.27 71.90 1904 93.35 +1.7Ametek AME .36 .5 31 79.32 59.56 887 74.84 +3.3AmiraNatF ANFI ... ... ... 7.05 1.62 168 2.53 -39.3Ampco AP ... ... ...dd 18.60 8.49 23 9.75 -21.4Amphenol APH .92f 1.0 37 93.62 72.35 1054 91.20 +3.9AmpioPhm AMPE ... ... ... 4.95 .38 262 1.80 -55.8AmpSrLn n YESR ... ... ... 28.57 23.85 1 24.52 +.5AmpDivOpt DIVO ... ... ... 30.56 25.82 0 29.23 +.8AmplOil n AMLX ... ... ... 15.15 9.17 9.61 -15.7Ampliph rs APHB ... ... ...dd 2.05 .70 83 1.21 +19.3Amrep AXR ... ... 9 7.71 6.44 0 7.08 +.9Anadarko APC 1.00 1.4 83 72.70 39.96 4624 71.04 +32.4Anadrk 18 AEUA 3.75 11.4 ... 41.98 28.60 32.89 -5.1Andeavor ANDV 2.36 1.7 40 151.89 89.58 1027 139.02 +21.6AndeavLog ANDX 4.42f 10.0 22 55.21 40.66 466 44.07 -4.6Anf DvAlt n DALT ... ... ... 10.57 9.62 23 10.19 +.3AnglogldA AU ... ... ... 12.00 8.02 9871 8.68 -14.8ABInBev BUD 3.19e 3.3 24 126.50 91.70 1302 97.37 -12.7Anixter AXE ... ... 15 88.85 56.25 79 66.00 -13.2Annaly NLY 1.20 11.4 12 12.73 9.95 5953 10.52 -11.5Annaly pfC NLYpC 1.91 7.6 ... 26.31 25.00 51 25.23 -1.0Annaly pfD NLYpD 1.88 7.4 ... 26.20 24.06 31 25.21 -.6Annaly pfG NLYpG 1.63 6.8 ... 24.83 23.35 175 23.97 -3.3Annaly pfF NLYpF ... ... ... 26.59 24.54 167 25.21 -2.4Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e .8 ... 22.44 14.85 280 18.99 -3.7AnteroMid AM 1.56f 5.1 24 35.10 24.20 376 30.87 +6.3AnteroRes AR 1.00 5.1 41 22.57 16.31 2359 19.76 +4.0Anthem ANTM 3.00 1.2 16 267.95 179.40 2471 241.74 +7.4Anthem un ANTX 2.63 4.6 ... 64.78 47.02 56.86 +1.5Anworth ANH .60 11.8 11 6.35 4.55 380 5.08 -6.6Anwrth pfA ANHpA 2.16 8.2 ... 28.19 25.35 2 26.37 -.3Anwrth 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 28 152.78 130.87 820 140.21 +4.6Apache APA 1.00 2.3 27 51.21 33.60 3794 42.89 +1.6AptInv AIV 1.52 3.7 24 46.72 37.97 1022 41.39 -5.3AptInv pfA AIVpA 1.72 6.6 ... 27.80 25.56 26.05 -4.9ApolloCRE ARI 1.84 9.8 11 19.26 17.56 789 18.80 +1.9ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.89 24.80 11 25.78 -.1ApolloGM APO 1.95e 6.0 11 37.35 25.61 611 32.28 -3.6ApollG pfA APOpA 1.59 6.2 ... 26.62 23.98 51 25.49 -3.0ApolG pfB APOpB 1.59 6.4 ... 25.04 24.25 77 24.77 -.2ApolloI 43 AIY 1.72 6.8 ... 26.86 25.13 16 25.35 -2.8ApollSrFlt AFT 1.08a 6.5 ...q 18.69 16.08 78 16.63 +2.5ApolloTact AIF 1.20a 7.6 ...q 16.56 15.37 51 15.83 +.5AppHReit n APLE 1.20 6.4 30 20.19 16.72 856 18.74 -3.9ApldIndlT AIT 1.20 1.6 20 75.40 54.00 99 74.80 +9.8Aptargrp ATR 1.28 1.3 28 96.39 79.97 320 94.86 +9.9sAptiv APTV .22 .2 20 102.46 70.51 1075 102.61 +21.0AquaAm WTR .82 2.5 25 39.55 32.30 705 33.28 -15.2Aquantia n AQ ... ... ... 18.49 9.60 832 12.50 +10.3Acquavnt n WAAS ... ... ... 17.70 10.87 52 15.18 -2.2Aramark ARMK .42 1.1 20 46.09 36.29 1001 39.76 -7.0sArborRT ABR 1.00f 10.0 8 10.05 7.88 1555 10.00 +15.7Arbor prA ABRpA 2.06 8.0 ... 26.23 24.81 10 25.79 +1.8ArborR pfB ABRpB 1.94 7.7 ... 25.95 24.59 25.27 -1.1ArborR pfC ABRpC 2.13 8.1 ... 26.68 25.51 3 26.15 -.1ArborRT 21 ABRN 1.84 7.3 ... 25.87 25.02 25.26 -.7ArcLogist ARCX 1.76 10.7 23 17.17 13.85 16.51 ArcelorM rs MT .10p ... 8 37.50 19.59 2504 33.65 +4.1ArchCoal ARCH 1.60 1.9 8 102.61 60.13 209 83.11 -10.8ArchDan ADM 1.34 3.0 19 46.25 38.59 3136 45.24 +12.9Archrock AROC .48 4.2 31 13.01 8.25 2020 11.35 +8.1 Arconic ARNC .24 1.3 ...dd 31.17 16.66 5061 18.00 -33.9Arconic pf ARNCp 3.75 4.2 ... 92.00 84.56 90.00 +4.8Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 34 10.80 6.95 783 7.15 -30.9ArcusBio n RCUS ... ... ... 19.67 13.26 188 16.06 -6.6Ardaugh n ARD .56 3.4 ... 23.72 16.44 78 16.68 -20.9ArdmoreSh ASC ... ... ...dd 9.05 6.40 159 7.50 -6.3AresCmcl ACRE 1.12f 8.1 12 14.01 11.96 67 13.86 +7.4AresDyCr ARDC 1.40 8.6 ...q 16.73 15.48 64 16.32 -.6AresMgmt ARES 1.18e 5.7 14 25.95 17.40 347 20.85 +4.3AresMg pfA ARESpA 1.75 6.6 ... 27.43 25.31 6 26.71 +.8tArgan AGX 1.25e ... 8 69.95 35.50 249 35.90 -20.2ArgoGp42 ARGD 1.63 6.4 ... 25.51 25.00 3 25.22 -.2ArgoGpInt ARGO 1.08b 1.8 13 65.90 48.83 74 61.60 +14.9AristaNetw ANET ... ... 57 311.67 141.78 761 281.12 +19.3sArkInnova ARKK ... ... ...q 46.80 28.34 511 47.27 +27.5ArkIndInno ARKQ ... ... ...q 37.14 27.57 46 36.75 +11.6ArkGenom ARKG ... ... ...q 30.51 21.32 163 30.17 +23.2sArkWebX.O ARKW .94p .6 ...q 58.00 34.37 248 58.75 +27.5Ark 3dPr n PRNT ... ... ... 27.21 22.65 10 25.70 +5.5Ark IsrTc n IZRL ... ... ... 22.04 19.16 6 20.98 +3.0ArlingAst AI 2.20 19.4 6 15.03 9.90 685 11.32 -3.9ArlingAst23 AIW 1.66 6.8 ... 25.45 23.58 4 24.27 -.7ArlingAst25 AIC 1.69 7.1 ... 24.97 23.05 2 23.95 -1.2ArlAsst pfB AIpB 1.75 7.2 ... 25.85 22.97 0 24.43 -2.0ArmadaHof AHH .80 5.5 19 16.00 12.67 2937 14.64 -5.7ArmrR pfA ARRpA 2.06 8.1 ... 25.75 23.71 4 25.33 -.5ArmrR pfB ARRpB 1.97 7.9 ... 25.37 24.09 14 24.93 -.4ArmourR rs ARR 2.72 11.9 5 27.60 21.40 438 22.92 -10.9ArmsFloor AFI ... ... 65 18.60 12.03 181 13.65 -19.3ArmstrWld AWI ... ... 15 65.00 43.40 227 63.50 +4.9ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.1 ...q 19.24 16.98 10 17.53 -2.6ArrowEl ARW ... ... 11 87.26 72.31 380 79.10 -1.6ArwQVMEq QVM ... ... ...q 30.15 24.76 27.99 +1.0ArtisanPtr APAM 2.40a 7.4 22 41.45 29.00 296 32.30 -18.2AskanoG g AKG ... ... ... 1.66 .43 500 1.13 +60.1AsburyA ABG ... ... 10 76.40 49.10 135 73.15 +14.3AshfordHT AHT .48 6.8 ...dd 7.57 5.42 390 7.10 +5.5Ashfrd pfD AHTpD 2.11 8.1 ... 26.17 25.06 2 25.89 +2.8AshfHT pfF AHTpF 1.84 7.8 ... 25.50 22.21 5 23.50 -7.5AshfrH pfG AHTpG 1.84 7.8 ... 25.44 22.23 2 23.60 -6.1AshfrdH pfH AHTpH 1.88 7.9 ... 25.47 22.44 6 23.89 -6.0AshfrdH pfI AHTpI 1.88 7.9 ... 25.16 22.62 10 23.86 -5.0Ashford AINC ... ... 19 109.82 47.03 1 73.44 -21.0Ashland ASH .90m 1.1 44 80.84 59.80 349 79.08 +11.1AsiaPc APB .61e 2.0 ...q 15.71 12.60 0 14.64 +1.6AsiaTigr GRR .07e .6 ...q 11.49 9.99 10.92 +4.9AspenAero ASPN ... ... ...dd 5.58 3.99 18 5.12 +4.9AspenIns AHL .96 2.3 ...dd 52.40 34.80 436 42.45 +4.6Aspen pfC AHLpC 1.49 5.7 ... 28.99 25.21 10 25.93 -4.9AspIns pfD AHLpD 1.41 5.7 ... 26.60 23.71 15 24.74 -4.0AscBnc pfC ASBpC 1.53 5.9 ... 27.50 25.28 1 25.94 -4.5AsscBc pf D ASBpD ... ... ... 26.65 24.08 7 24.83 -4.4AsscdBanc ASB .60 2.1 19 29.03 20.95 959 28.10 +10.6AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 39.80 32.20 23 38.95 +14.2Assurant AIZ 2.24 2.3 37 106.99 84.34 609 95.76 -5.0AssuredG AGO .64 1.7 7 45.73 32.97 966 37.42 +10.5AsdGMu01 AGOpB 1.72 6.7 ... 26.44 25.36 2 25.73 -1.1AsdGMu02 AGOpE 1.56 6.1 ... 26.82 24.81 1 25.57 -2.2AsdGMu03 AGOpF 1.40 5.6 ... 25.81 24.13 6 25.04 -.1AsteriasBio AST ... ... ...dd 3.75 1.20 147 1.85 -17.8AstraZen s AZN 1.37e 3.8 9 37.30 28.43 2871 36.48 +5.1AtHomGr n HOME ... ... 52 39.31 20.07 949 38.27 +25.9Atento SA ATTO .34p ... 14 12.90 6.68 84 7.90 -22.2Athene n ATH ... ... ... 55.22 43.96 1136 46.59 -9.9AtkoreInt n ATRK ... ... ... 24.48 15.05 347 22.31 +4.0AtlPwr g AT .12 ... ...dd 2.60 1.80 306 2.15 -8.5ATMOS ATO 1.94f 2.3 16 93.56 76.46 608 85.68 -.2AurynRs n AUG ... ... ... 3.00 1.06 67 1.12 -31.7AutoNatn AN ... ... 12 62.02 38.59 567 49.02 -4.5Autohome ATHM ... ... 19 119.50 43.96 552 117.12 +81.1Autoliv ALV 2.32 1.5 25 160.23 104.56 170 159.12 +25.2AutoZone AZO ... ... 15 797.89 491.13 293 682.99 -4.0Auxilio n AUXO ... ... 32 5.08 3.12 3.47 AvalonHld AWX ... ... ...dd 3.64 1.83 146 2.41 +20.3AvalonBay AVB 5.88 3.5 22 197.76 152.65 761 168.18 -5.7Avangrid n AGR 1.73 3.4 38 54.55 43.13 396 50.28 -.6AvayaHl n AVYA ... ... 18 23.76 19.08 1257 21.45 +7.3AveICSFd ACP 1.44 10.6 ...q 14.93 13.31 13.60 -3.1AveryD AVY 2.26f 2.1 27 123.67 85.69 622 106.27 -7.5Avianca AVH .18e 2.4 ... 9.76 6.40 119 7.46 -7.1AvinoSG g ASM ... ... ... 1.89 1.14 98 1.33 -1.1Avista AVA 1.49f 2.8 29 52.87 41.21 355 52.78 +2.5Avon AVP ... ... 15 3.89 1.48 17669 1.54 -28.4Axalta AXTA ... ... ... 38.20 27.77 1791 31.20 -3.6AXIS Cap AXS 1.56 2.8 ...dd 66.44 47.43 441 56.65 +12.7AXIS pfD AXSpD 1.38 5.5 ... 25.98 23.79 16 25.04 -.8AxisCap pfE AXSpE ... ... ... 25.85 23.39 62 24.84 -1.3Azul n AZUL ... ... ... 35.05 17.19 809 18.85 -20.9AzurePwr n AZRE ... ... ... 18.10 12.53 1 14.85 +4.6B -B&G Foods BGS 1.90f 6.4 8 39.75 22.00 1126 29.60 -15.8B2gold g BTG ... ... 65 3.30 2.31 4755 2.61 -15.8BB&T Cp BBT 1.50a 2.9 16 56.31 43.00 5732 52.44 +5.5BB&T pfD BBTpD ... ... ... 25.80 24.87 6 25.61 +.6BB&T pfE BBTpE 1.41 5.5 ... 25.68 24.49 50 25.43 +.7BB&T pfF BBTpF 1.30 5.2 ... 25.64 23.50 15 24.84 -.8BB&T pfG BBTpG 1.30 5.3 ... 25.85 23.57 32 24.71 -1.8BB&T pfH BBTpH 1.41 5.4 ... 27.33 24.95 24 26.09 -3.4BBVABFrn BFR .25e 1.7 ... 27.45 14.11 853 14.38 -42.9BBX Cap n BBX .03 .3 11 10.17 5.87 287 8.88 +11.4BCE g BCE 3.02 ... ... 49.06 41.01 808 41.48 -13.6BG Staffing BGSF 1.20f 5.8 24 22.49 14.26 110 20.72 +30.0BGCPtrs 42 BGCA 2.03 7.8 ... 26.73 25.25 9 25.98 +.3BHP BillLt BHP 1.66e 3.3 ... 52.17 33.42 1450 50.36 +9.5BHPBil plc BBL 1.66e 3.6 ... 47.92 28.73 1060 46.25 +14.8BP MidPt n BPMP ... ... ... 23.00 16.83 220 21.76 +5.8BP PLC BP 2.38 5.1 25 47.83 33.90 5633 46.44 +10.5BP Pru BPT 3.60e 13.9 4 31.80 18.65 320 25.95 +29.1BRF SA BRFS ... ... ... 15.50 5.25 2805 5.55 -50.7BRT BRT .80f 6.1 11 13.99 7.36 22 13.02 +10.4BT Grp s BT .99e 7.0 ... 21.16 13.53 1096 14.20 -22.1BWX Tech BWXT .64f 1.0 33 72.18 45.79 293 65.91 +9.0B&W Ent n BW ... ... ...dd 12.06 1.61 1719 2.41 -57.6BabShDHi BGH 1.84 9.7 ...q 20.83 18.35 75 18.93 -2.3BadgerMtr s BMI .52 1.2 40 52.10 39.10 128 45.10 -5.6BakHuGE n BHGE .72f 2.1 ...cc 38.59 25.53 4254 33.68 +6.4BallCorp s BLL .40 1.1 19 43.24 35.60 2178 36.88 -2.6Ballanty BTN ... ... ...dd 7.15 3.95 7 5.40 +16.1BanColum CIB 1.27e 2.7 ... 51.38 36.38 314 46.99 +18.5BancCalif BANC .52 2.6 15 23.40 17.10 468 19.75 -4.4BcCalif pfC BANCpC 2.00 7.7 ... 27.03 25.46 1 26.01 -.8BcCalif pfE BANCpE ... ... ... 28.59 24.70 5 25.78 -2.4BcCal pfD BANCpD 1.84 7.1 ... 27.08 25.58 2 25.96 -2.2BcBilVArg BBVA .27e 3.8 ... 9.54 6.65 2119 7.06 -16.9BcoBrades s BBDO .02r .4 ... 11.90 6.02 19 6.42 -23.8tBcoBrad s BBD .06a .9 ... 11.98 6.68 20177 6.69 -28.2BcoLatin BLX 1.54 6.0 13 30.50 25.31 98 25.70 -4.5tBcoMacro BMA ... ... 26 136.10 69.95 742 67.66 -41.6BcoSantSA SAN .21e 3.8 ... 7.57 5.25 6792 5.56 -15.0BcoSBrasil BSBR .29e 3.8 5 12.11 7.33 2464 7.71 -20.3BcSanChile BSAC .85e 2.7 ... 35.09 24.84 420 31.78 +1.6BcoChile BCH 2.12e 2.2 ... 106.50 74.23 53 95.00 -1.6BcpSouth BXS .56 1.6 ... 35.55 27.20 795 34.00 +8.1Bcp NJ BKJ .24 1.4 28 18.55 15.15 0 17.50 -4.1BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 5.7 ...q 24.19 19.66 9 22.21 +2.1BkofAm BAC .48 1.6 17 33.05 22.73 77723 29.50 -.1BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.26 61 25.54 -1.7BkAML pfJ BMLpJ 1.02 4.2 ... 24.60 22.64 12 24.35 +4.2BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 65 25.40 -1.7BkAm pfE BACpE 1.02 5.0 ... 25.09 23.03 23 24.08 +1.1BkAm pfI BACpI 1.66 6.6 ... 26.87 25.00 25.29 -4.4BkAm pfL BACpL 72.50 5.7 ... 1352.71 1187.95 1 1270.35 -3.7BkAm pfW BACpW 1.66 6.3 ... 27.53 25.85 108 26.32 -3.1BkAm pfY BACpY 1.63 6.1 ... 27.39 25.82 51 26.55 -1.7BkAm wtA BAC/WS/A ... ... ... 19.88 10.68 19.73 +12.4BkAm wtB BAC/WS/B ... ... ... 3.29 .51 3.24 +51.4BkAm pfA BACpA ... ... ... 27.51 25.25 50 26.06 -4.2BkAm pfC BACpC ... ... ... 27.83 25.41 113 26.11 -4.8BkAML pfL BMLpL 1.02 4.4 ... 25.30 22.14 17 23.32 -.8BkAML pfH BMLpH .77 3.4 ... 23.11 20.09 21 22.50 +4.1BkAML pfG BMLpG .77 3.4 ... 22.97 20.31 13 22.50 +3.9Bk of But n NTB 1.28 2.7 ... 49.36 31.36 286 48.21 +32.8BkHawaii BOH 2.40f 2.8 19 89.09 74.72 171 85.47 -.3BkMont g BMO 3.84e ... ... 84.71 69.27 337 77.73 -2.9BkNYMel BK .96 1.7 14 58.99 49.01 3418 56.80 +5.5BkNYM pfC BKpC 1.30 5.2 ... 26.39 23.75 57 25.17 +.1tBkNova g BNS 3.28f ... 9 66.78 58.01 1062 58.06 -10.0How 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 1608 Declined 1209 New Highs 94 New Lows 47 Vol. (in mil.) 3,504 Pvs. Volume 3,747 2,113 2,102 1608 1169 178 33 NYSE NASD Stocks Recap 23,200 24,000 24,800 25,600 26,400 27,200 DJ JFMAM 24,520 24,980 25,440 Dow Jones industrialsClose: 25,175.31 Change: -25.89 (-0.1%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 DJ JFMAM 7,480 7,640 7,800 Nasdaq compositeClose: 7,761.04 Change: 65.34 (0.8%) 10 DAYSDOW 25332.50 25138.60 25175.31 -25.89 -0.10% t s s +1.85% DOW Trans. 11081.25 10973.90 11009.49 +6.34 +0.06% s s s +3.74% DOW Util. 674.62 664.33 673.30 +8.70 +1.31% s s t -6.92% NYSE Comp. 12823.81 12761.51 12771.95 -13.50 -0.11% t s s -0.29% NASDAQ 7768.60 7723.53 7761.04 +65.34 +0.85% s s s +12.42% S&P 500 2789.06 2776.52 2782.49 +6.86 +0.25% s s s +4.07% S&P 400 1996.90 1985.32 1995.70 +4.30 +0.22% s s s +5.01% Wilshire 5000 29118.81 28990.88 29065.85 +82.46 +0.28% s s s +4.58% Russell 2000 1684.73 1674.53 1684.72 +8.18 +0.49% s s s +9.72% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Friday, June 15, 2018

PAGE 48

BankUtd BKU .84 1.9 17 44.97 30.37 997 43.77 +7.5BarHarbr s BHB .80f 2.7 20 32.48 25.09 23 29.87 +10.6Br iPthCrd OILB ... ... ... 72.40 42.69 1 66.64 +12.7BarFIEur FEEU ... ... ...q 148.71 111.39 120.10 -9.3BarcFI HY FIGY ... ... ...q 185.67 127.16 159.95 -6.5BarcSPVeq VQT ... ... ...q 181.89 144.10 2 165.66 +4.6BarSelMLP ATMP 1.17e 5.7 ...q 22.97 17.78 9 20.49 -1.3BiP Cmdty DJP ... ... ...q 25.80 21.61 148 24.93 +2.1BarcGsci36 GSP ... ... ...q 17.81 11.96 3 16.86 +8.5BrcEnEu n FLEU ... ... ... 180.26 138.40 2 148.64 -6.6BiPNickel 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 21.37 104 28.67 +25.6BiP Alum JJU ... ... ...q 20.10 16.22 20.10 +.8BarcBk prD BCSpD 2.03 7.7 ... 27.24 25.76 185 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 2 124.04 +6.5BiPSPMLP IMLP 1.22e 6.7 ...q 19.89 15.44 18.32 +1.9Barclay BCS .15e 1.4 ... 12.55 9.29 2252 10.80 -.9iPthNtGs n GAZB ... ... ... 49.19 36.56 40.03 -2.0BiP SPVix XVZ ... ... ...q 24.56 17.32 18.81 -18.0Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 23.59 16.42 83 17.70 +1.1B iPVxST rs VXX ... ... ...q 56.64 25.59 31273 31.33 +12.2BarcWomLd WIL ... ... ...q 70.29 60.92 0 66.63 -.7BaringsCp s MCI 1.20 7.8 ...q 16.36 14.70 19 15.29 +.2BaringsPt MPV 1.08 7.2 ...q 15.65 13.83 7 14.98 +6.2BarcDisab RODI ... ... ...q 70.27 64.29 70.00 B&N Ed n BNED .60 9.3 ...dd 11.12 4.99 123 6.44 -21.8BarnesNob BKS .60 10.1 ...dd 8.41 4.10 533 5.95 -11.2Barnes B .64f 1.1 54 72.87 52.42 211 58.65 -7.3Barnwell BRN ... ... ...dd 2.95 1.62 6 1.70 -18.3BarrickG ABX .12 .9 27 18.35 11.07 8698 13.17 -9.0BasicEnS XYZ ... ... ...dd .45 BasicEn n BAS ... ... ... 29.58 11.94 441 12.78 -45.5Baxter s BAX .76f 1.0 36 75.62 58.22 2574 75.41 +16.7BaytexE g BTE ... ... 7 4.85 2.13 1506 4.10 +36.7BeazerHm BZH ... ... 17 23.24 12.68 278 15.18 -21.0BectDck BDX 3.00f 1.3 94 248.39 191.53 782 232.82 +8.8BectDk pfA BDXA ... ... ... 63.84 54.18 194 60.35 +4.2Belden BDC .20 .3 11 87.15 53.65 641 61.10 -20.8Belden pfB BDCpB ... ... ... 114.45 74.97 130 85.85 -16.7Belltrx g rs BXE ... ... 1 3.16 .99 260 1.02 -40.7Belmond BEL ... ... ...cc 14.20 10.30 315 12.05 -1.6Bemis BMS 1.24 2.9 18 49.84 40.60 518 42.93 -10.2BenchElec BHE .60 2.0 20 35.80 25.75 208 29.55 +1.5Berkley WRB 1.52e 2.0 16 79.74 62.00 419 75.28 +5.1Berkley pfB WRBpB 1.41 5.6 ... 26.21 23.67 176 25.33 +.4Berkly pfC WRBpC ... ... ... 27.24 24.45 10 25.30 -3.4Berkly pfD WRBpD 1.44 5.8 ... 26.92 24.10 37 24.78 -4.4BerkHa A BRK/A ... ... 23 326350.03 250000.00 0 289669.88 -2.7BerkH B BRK/B ... ... 26 217.62 166.64 4915 192.50 -2.9BerkHBcp BHLB .88 2.1 19 44.10 32.85 582 41.85 +14.3tBerryPlas BERY ... ... 17 61.71 46.30 2964 46.17 -21.3BestBuy BBY 1.80f 2.5 26 79.90 51.61 3242 73.32 +7.1Best Inc n BSTI ... ... ... 13.54 8.08 2006 12.43 +38.4BigLots BIG 1.20 2.9 13 64.42 36.20 1609 41.55 -26.0Biglari B BH ... ... 5 269.58 176.19 6 197.28 -21.6Biglari A BH/A ... ... ... 1036.79 961.00 1 979.03 BioAmber BIOA ... ... ...dd 2.88 .16 .16 -60.0BioRadA BIO ... ... 80 304.36 208.95 84 303.70 +27.2BioRadB BIO/B ... ... 77 296.20 210.71 296.20 +24.3sBiohvnPh n BHVN ... ... ... 39.51 16.50 349 39.65 +47.0BioPhrmX BPMX ... ... ...dd .50 .10 2872 .25 +123.6BioTime BTX ... ... 3 3.21 2.08 391 2.29 +6.5BioTime wt BTX/WS ... ... ... .46 .11 .19 +52.0BirksGrp BGI ... ... ... 2.77 1.01 18 1.48 +13.8BitautoH BITA ... ... 12 54.42 18.47 4296 24.26 -23.7BlkHillsCp BKH 1.90f 3.3 17 72.02 50.49 433 56.84 -5.4BlkHCp un BKHU ... ... ... 78.74 56.40 1 61.58 -6.9BlKnight n BKI ... ... 48 53.00 42.70 711 52.00 +17.8BlkStMin n BSM 1.25 6.8 21 19.03 15.15 73 18.43 +2.7BlackBerry BB ... ... 21 14.55 8.47 1725 12.22 +9.4BlackRock BLK 11.52 2.2 22 594.52 408.62 989 523.36 +1.9tBlrk22Gl n BGIO ... ... ... 10.20 9.01 81 8.99 -8.3BlkBldAm BBN 1.58 7.3 ...q 23.96 21.26 68 21.68 -6.5BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 0 14.84 +1.9BlkCAIT BFZ .87 6.7 ...q 14.81 12.83 108 13.00 -5.7tBlkCorBd BHK .78 6.2 ...q 14.26 12.68 133 12.68 -9.7BlkCpHiY HYT .84 7.9 ...q 11.47 10.41 175 10.60 -3.1tBlkCrdAllo BTZ .97 7.9 ...q 13.66 12.24 177 12.22 -8.3BlkDbtStr rs DSU .82 7.3 ...q 11.86 11.26 64 11.27 -3.7BlkEngyRs BGR 1.32 8.8 ...q 15.63 12.32 49 14.97 +5.6BlkEnhC&I CII 1.20 7.3 ...q 17.08 14.46 73 16.55 +1.0BlkEEqDv BDJ .56 6.1 ...q 9.65 8.03 293 9.22 -.1BlEnhGvIn EGF .66 5.1 ...q 14.14 12.69 2 12.87 -4.0BlkFltRtInc FRA .81 5.8 ...q 14.63 13.70 93 14.01 +1.6tBlkFloatR BGT .70 5.3 ...q 14.33 13.32 175 13.18 -5.3BlkFL2020 BFO .37 2.6 ...q 15.18 13.46 3 14.22 -1.4BlkGlbOp BOE 1.16 10.4 ...q 13.08 10.09 204 11.18 -10.6sBlkHlthSci BME 2.40 6.1 ...q 39.00 32.81 35 39.40 +7.9BlkIT BKT .37 6.5 ...q 6.40 5.70 83 5.72 -7.3BlkIntlG&I BGY .59 10.1 ...q 6.85 5.63 356 5.85 -10.3BlkIQM BKN .74a 5.4 ...q 15.75 13.49 25 13.71 -8.1tBlkLtdD BLW .95 6.4 ...q 16.30 14.88 90 14.86 -6.5BlkLTMu BTA .65a 5.8 ...q 12.54 11.09 16 11.25 -6.3BlkMDMB BZM .65 4.1 ...q 15.90 13.02 13.18 -3.2BlkMATxE MHE .70a 5.4 ...q 15.00 12.84 12.91 -7.4BlkMultSec BIT 1.40a 8.1 ...q 18.77 16.56 80 17.27 -4.8BlkMuIntD MUI .59a 4.5 ...q 14.41 12.92 64 13.06 -6.2BlkMuNYInt MNE .69 5.5 ...q 14.45 12.53 11 12.57 -7.6BlkMunihCA MUC .64 4.8 ...q 15.19 12.99 55 13.23 -6.8BlkMunHIQ MFL .86 6.7 ...q 15.33 12.64 49 12.85 -12.1BlMunhNYQ MHN .61a 4.9 ...q 14.58 12.31 54 12.38 -7.5tBlMunhNJQ MUJ .71a 5.4 ...q 14.96 13.10 56 13.11 -9.4BlkMunihQ MUS .81 6.5 ...q 14.22 12.28 45 12.37 -7.5BlkMunHQ2 MUE .82 6.8 ...q 14.33 12.03 78 12.06 -13.3BlMunyCAQ MCA .88 6.6 ...q 15.69 13.18 86 13.32 -9.1tBlkMunyInv MYF .97 7.1 ...q 17.50 13.61 55 13.64 -8.1BlkMunyIQ MFT .85 6.5 ...q 15.32 12.83 25 13.08 -6.2BlkMYMIQ MIY .83 6.3 ...q 14.35 12.95 12 13.11 -6.4BlMunyNYQ MYN .57a 4.8 ...q 13.43 11.79 108 11.93 -7.7BlkMunyPaQ MPA .86 6.4 ...q 14.91 13.35 28 13.39 -6.7BlMunyQlty MQY .96 6.9 ...q 16.10 13.66 54 13.87 -8.6BlkMuniyQ3 MYI .70 5.6 ...q 14.86 12.36 132 12.46 -9.8BlkMuniast MUA .65a 5.0 ...q 15.84 13.04 25 13.09 -12.6Blk2018 BPK .06 .4 ...q 15.07 14.71 12 15.00 +1.6BlkMu2020 BKK .47a 3.1 ...q 15.84 14.92 30 15.10 +.7BlkMuBdT BBK .76a 5.3 ...q 16.47 13.95 10 14.27 -5.8BlkMuIIQ BAF .82 6.0 ...q 15.58 13.68 32 13.81 -6.7BlkMunIIT BBF .87 6.7 ...q 15.80 12.75 44 13.05 -6.9BlkMuIQT BYM .86 6.6 ...q 15.24 12.92 33 13.07 -7.9BlkMuIT BFK .78 6.1 ...q 14.72 12.67 52 12.80 -9.2BlkMuIT2 BLE .95a 6.8 ...q 15.87 13.31 14.11 -2.2BlkMuTTT BTT .86a 4.0 ...q 23.60 20.98 213 21.60 -3.3BlkMunienh MEN .73a 6.9 ...q 12.46 10.34 35 10.50 -9.9BlkMunihld MHD .89a 5.7 ...q 18.25 14.90 16 15.64 -5.3BlkMunihd2 MUH .81a 5.9 ...q 16.63 13.58 11 13.84 -6.4BlkMunvst MVF .64a 7.4 ...q 10.02 8.58 8.71 -9.4BlkMuniv2 MVT .88a 6.3 ...q 16.13 13.84 26 14.03 -9.2BlkMunyAZ MZA .83 5.5 ...q 17.90 14.50 15.18 -6.1BlMunyldCA MYC .74a 5.8 ...q 15.72 13.10 56 13.36 -9.7BlkMuniyld MYD .80a 6.0 ...q 15.73 13.04 94 13.24 -8.8tBlkMunyNJ MYJ .90 6.5 ...q 17.48 13.67 89 13.81 -12.6BlMunQlt2 MQT .80 6.7 ...q 13.91 11.88 14 11.96 -8.7BlkNJMB 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 14.82 +.8BlkNYMB BQH .74 5.7 ...q 15.65 12.96 12 13.04 -11.4BlkNYIQT BSE .69 5.6 ...q 14.00 12.14 10 12.31 -6.5BlkNYIT BNY .83 6.5 ...q 15.50 12.60 43 12.74 -10.9BlkNYMu2 BFY .84 6.5 ...q 15.90 12.73 12.94 -12.6BlkRsCmdy BCX .79 8.2 ...q 10.50 7.76 169 9.57 -2.0BlkSciTch BST 1.20 3.4 ...q 35.75 22.06 136 34.87 +30.6BlkStMT BSD .78a 6.3 ...q 15.61 12.41 34 12.48 -8.8BlkU&Inf BUI 1.45 7.3 ...q 21.74 19.08 45 19.73 -8.7BlkVAMB BHV .83 5.3 ...q 20.22 15.53 15.88 -7.7BlkstFltRt BSL 1.08 6.1 ...q 18.51 17.01 53 17.81 -1.1BlkstGSOSt BGB 1.26 7.9 ...q 16.22 15.51 94 15.95 +1.5Blackstone BX 2.70e 8.1 15 37.52 29.58 5561 33.30 +4.0BlkstnMtg BXMT 2.48 7.7 14 33.08 29.51 1007 32.33 +.5BlkLSCrInc BGX 1.18 7.1 ...q 17.05 15.45 37 16.68 +4.8BlockHR HRB 1.00f 4.2 8 31.80 23.33 10337 23.77 -9.3BlonderT BDR ... ... ...dd 2.20 .38 38 1.06 +74.9BlueAprn n APRN ... ... ...dd 10.10 1.72 5019 3.10 -23.1BlueCapRe BCRH 1.20 11.9 ...dd 20.20 9.50 18 10.10 -16.2BluegVac n BXG .60 2.7 ... 24.55 13.00 80 22.43 +22.8BlueLinx rs BXC ... ... 14 46.42 7.57 127 44.22 +353.1BluerkRsd BRG 1.16 12.8 ...dd 13.77 7.02 83 9.08 -10.2BluerkRs pf BRGpA 2.06 8.1 ... 27.00 24.53 4 25.58 -3.0BluerkR pfD BRGpD 1.78 7.9 ... 26.25 20.84 4 22.65 -10.1BluerkR pfC BRGpC 1.91 7.7 ... 26.50 22.48 20 24.96 -1.9BdwlkPpl BWP .40 3.9 10 18.29 9.10 1331 10.22 -20.8Boeing BA 6.84 1.9 38 374.48 196.45 4032 362.42 +22.9BoiseCasc BCC .28 .6 16 49.30 27.60 381 45.40 +13.8BonanzaCE BCEI ... ... ...dd 37.50 23.33 183 33.55 +21.6BootBarn BOOT ... ... 12 26.25 6.10 478 22.75 +37.0BoozAllnH BAH .76 1.7 22 45.73 31.06 955 45.46 +19.2BorgWarn BWA .68 1.4 14 58.22 40.00 1522 48.82 -4.4sBostBeer SAM ... ... 35 283.15 128.70 164 285.75 +49.5BostProp BXP 3.20f 2.7 29 131.84 111.57 590 119.88 -7.8BosProp pfB BXPpB 1.31 5.5 ... 26.94 22.69 17 24.01 -4.9BostonSci BSX ... ... 22 37.30 24.54 12398 32.51 +31.1BldrG&IFd BIF .11a 1.0 ...q 11.84 9.54 127 10.71 -3.4BovieMed BVX ... ... ...dd 4.29 2.17 67 3.81 +46.5BowlA BWL/A .68 4.4 43 16.64 13.43 0 15.45 +3.0Box Inc n BOX ... ... ...dd 28.68 17.25 5704 26.72 +26.5BoydGm BYD .20 ... 24 40.44 24.17 1416 36.19 +3.3BradyCp BRC .83 2.1 25 40.60 31.70 128 40.00 +5.5BraemHot BHR .64 6.0 8 11.34 8.44 177 10.68 +9.8AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6Brandyw BDN .72 4.5 15 18.69 15.21 2935 16.11 -11.4BrasilAgro LND ... ... ... 4.55 3.21 2 3.61 +3.1Braskem BAK .78e 3.6 ... 33.73 19.01 286 21.76 -17.1BridgptEd BPI ... ... 30 15.40 5.31 227 7.18 -13.5BrigStrat BGG .56 3.0 11 27.34 17.11 205 18.67 -26.4BrightHrz BFAM ... ... 52 108.40 75.65 213 105.77 +12.5BrghtSch n BEDU ... ... ...dd 28.18 11.59 234 17.76 -4.9BrghtSph BSIG ... ... ... 357 16.19 sBrinker EAT 1.52 3.0 16 49.96 29.50 1148 49.90 +28.5Brinks BCO .60 .8 ...cc 88.10 65.70 375 79.30 +.8BrMySq BMY 1.60 3.0 53 70.05 49.96 4736 53.63 -12.5BristowGp BRS .28 2.2 ...dd 18.91 6.36 356 13.00 -3.5BritATob s BTI 2.24e 4.5 ... 71.87 48.71 1473 49.60 -26.0 BrixmorP BRX 1.10 6.3 14 20.59 13.74 3421 17.35 -7.0BroadrdgF BR 1.46 1.3 35 119.99 71.58 1856 114.89 +26.8Brookdale BKD ... ... ...dd 15.32 6.28 2109 9.32 -3.9BrkfdAs g s BAM .60 1.4 15 44.33 37.22 1051 42.03 -3.5BrookBus n BBU .25 .6 ... 41.42 26.30 27 40.97 +18.7BrkfDtla pf DTLAp 1.91 8.0 ... 31.31 23.62 55 24.00 -16.7BrkGblInf INF 1.40 11.5 ...q 13.87 11.02 68 12.16 -6.0BrkfInfra s BIP 1.88 4.8 28 46.88 37.27 305 38.90 -13.2BrkRlAs n RA .20p ... ... 24.39 21.06 82 22.95 -1.8BrkfReEn BEP 1.96 6.4 ... 36.00 29.74 82 30.50 -12.6HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO .30 1.1 28 28.64 21.15 657 28.33 BrownFA s BF/A .79 1.5 30 57.70 35.69 47 51.30 +2.6BrownFB s BF/B ... ... 30 59.58 37.71 1323 52.94 Brunswick BC .76 1.1 19 69.15 48.04 773 67.97 +23.1Buckeye BPL 5.05 13.9 11 65.90 35.24 544 36.43 -26.5Buckle BKE 1.00e 3.8 14 28.80 13.50 560 26.55 +11.8Buenavent BVN ... ... ...dd 16.80 10.87 1035 15.45 +9.7BldBear BBW ... ... 27 11.00 7.25 80 7.80 -15.2BungeLt BG 2.00f 2.8 31 83.20 63.87 1773 70.55 +5.2BurlStrs BURL ... ... 33 158.23 79.07 965 154.09 +25.2BylineBc n BY ... ... ... 24.80 19.02 26 21.80 -5.1C -C&J Eng n CJ ... ... ... 36.57 22.99 792 23.43 -30.0CTrkMH23 MLPC .89e 6.0 ...q 16.87 12.85 14.83 -2.6CtrMillr n MLPE ... ... ... 25.56 19.84 21.05 -9.2CAE Inc g CAE .36 ... ... 21.70 15.66 165 21.01 +13.2CAI Intl CAI ... ... 7 40.11 19.35 114 23.93 -15.5sCBIZ Inc CBZ ... ... 26 22.00 14.05 493 22.35 +44.7CBL Asc CBL .80 14.8 3 9.67 3.80 4126 5.41 -4.4CBL pfD CBLpD 1.84 9.6 ... 24.96 16.30 28 19.11 -12.6CBL pfE CBLpE 1.66 9.7 ... 25.08 15.06 27 17.08 -22.5CBRE GRE IGR .60 7.9 ...q 8.05 7.17 153 7.59 -4.2CBRE Grp CBRE .05p ... 19 48.95 34.38 1274 48.30 +11.5CBS A CBS/A .72f 1.3 16 68.86 47.98 4 55.49 -7.2CBS B CBS .72 1.3 13 68.75 47.54 2948 55.12 -6.6CCA Inds CAW ... ... 14 3.81 2.75 3 2.85 -9.5sCF Inds s CF 1.20 2.7 ...dd 45.00 26.51 3472 44.92 +5.6CGG rs CGG ... ... 1 7.50 1.88 21 2.54 -43.2CGI g GIB ... ... ... 63.19 49.02 162 62.16 +14.4CIT Grp CIT .64 1.2 21 56.14 43.25 1206 51.34 +4.3CKE Inc CK ... ... ... CKX Lands CKX .12m 1.1 44 12.00 9.60 2 10.50 +3.1CMS Eng CMS 1.43 3.3 27 50.83 40.48 2807 43.62 -7.8CNA Fn CNA 1.20a 2.5 13 55.62 46.09 161 47.41 -10.6CNH Indl CNHI .14e 1.2 ...cc 15.65 10.87 1825 11.70 -12.7CNO Fincl CNO .40f 2.0 13 26.47 19.32 1643 19.98 -19.1CNOOC CEO 4.92e 2.9 ... 185.72 108.05 92 166.83 +16.2CNX Midst CNXM 1.30f 6.8 11 21.05 15.25 139 19.05 +13.6CNX Resc CNX .04 .2 ...dd 18.08 11.30 1784 16.98 +16.1ConslCoal n CCR 2.05 12.6 ... 16.65 13.15 5 16.25 +3.8CONSOL n CEIX ... ... 20 48.12 19.51 440 43.98 +11.3CPFL Eng CPL .12e 1.1 ... 17.69 10.63 19 11.42 -.7CPI Aero CVU ... ... 17 11.75 7.80 24 11.20 +25.1CRH Med CRHM ... ... ...cc 6.00 1.46 24 3.50 +32.1CRH CRH .72e 1.9 ... 39.32 32.47 399 37.83 +4.8CsopChiA50 AFTY 1.17e 6.9 ...q 20.51 14.76 4 16.95 -3.8Csop ChInt CNHX ... ... ...q 31.99 26.82 27.65 -5.1Csop Csi300 HAHA ... ... ...q 36.52 28.98 0 31.72 -5.8CSS Inds CSS .80 4.9 ...dd 30.29 15.13 30 16.28 -41.5CTS CTS .16 .5 28 33.95 20.80 55 33.60 +30.5CURO Gp n CURO ... ... 47 24.87 13.50 136 23.02 +63.5CVR Engy CVI 3.00f 7.8 ...cc 47.67 16.75 516 38.68 +3.9CVR Ptrs UAN .71e 25.5 ...dd 4.20 2.58 646 2.78 -15.2CVR Rfng CVRR 2.95e ... 20 26.00 6.70 651 22.80 +37.8CVS Health CVS 2.00 2.9 12 84.00 60.14 8631 69.12 -4.7CWA Inco n CWAI ... ... ... 26.93 24.45 1 24.65 -3.5CYS Invest CYS .88 11.9 7 8.98 6.25 1243 7.39 -8.0CYSInv pfA CYSpA 1.94 7.7 ... 25.73 24.01 6 25.27 +1.0CYSInv pfB CYSpB 1.88 7.5 ... 25.32 23.40 2 24.92 +.6CabGS t34 GYB .83 3.7 ... 23.75 22.03 22.70 -1.3CabcoJCP97 PFH 1.91 13.9 ... 18.74 11.00 6 13.73 -6.9CabAT&T34 GYC .83 3.6 ... 24.90 21.30 1 23.18 +2.7CableOne n CABO 7.00 1.0 35 788.00 597.40 69 695.86 -1.1Cabot CBT 1.32f 2.0 18 68.63 50.56 566 64.65 +5.0CabotO&G COG .24 1.0 45 29.57 21.71 4510 23.61 -17.4CACI CACI ... ... 14 170.90 118.10 107 166.50 +25.8Cactus n WHD ... ... ... 37.50 19.18 226 32.08 +58.4CadencB n CADE .13 .4 65 31.44 20.00 802 29.87 +10.1CaledoMn n CMCL .28 3.2 ... 9.94 5.17 4 8.73 +18.1Caleres CAL .28 .8 16 37.06 22.39 537 33.90 +1.3CalifRes rs CRC ... ... ...dd 41.33 6.47 1746 37.61 +93.5CalifWtr CWT .75 1.9 28 46.15 35.25 150 39.25 -13.5sCalix CALX ... ... ...dd 7.98 4.65 243 8.00 +34.5sCallGolf ELY .04 .2 43 20.29 12.04 821 20.22 +45.2CallonPet CPE ... ... 23 14.65 9.34 5007 10.21 -16.0Callon pfA CPEpA 5.00 9.7 ... 53.07 47.11 7 51.37 +.2Calpine CPN ... ... ...dd 15.25 12.86 15.25 +.8CambrE rs CEI ... ... ...dd .45 .08 .10 -19.7Cambrex CBM ... ... 18 62.30 42.55 307 46.90 -2.3CambriaYld SYLD .49e 1.2 ...q 41.00 33.28 3 39.40 +2.6CambFgnY FYLD .75e 2.8 ...q 27.94 23.28 2 26.56 +.7CambGblV GVAL .54e 2.2 ...q 28.50 23.13 19 24.40 -4.7CamGblMo GMOM .56e 2.0 ...q 29.42 24.76 19 27.62 +.8CambGlAss GAA .55e 2.0 ... 28.60 25.73 12 27.34 -.5CambrEmS EYLD ... ... ... 38.25 29.46 1 34.75 +.2CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.39 16 24.77 -4.1CambTail n TAIL ... ... ... 24.75 20.75 4 20.91 -7.5CamValMom VAMO ... ... ...q 28.07 22.55 13 26.37 +5.7CamdenPT CPT 3.08f 3.4 24 96.39 78.19 350 90.16 -2.1sCameco g CCJ .40 ... ... 12.16 7.68 1361 12.10 +31.1CampSp CPB 1.40 3.8 12 55.32 32.63 10941 36.51 -24.1CampWrl n CWH .54 2.3 ... 47.62 18.16 1873 23.56 -47.3tCan-Fite CANF ... ... 13 2.75 1.24 803 1.31 -11.5sCdaGoose n GOOS ... ... ... 45.80 16.96 1607 45.85 +45.3CIBC g CM 5.32 ... 9 100.01 78.85 243 88.00 -9.7CdnNR gs CNI 1.33 ... ... 85.73 70.59 418 83.57 +1.3CdnNRs gs CNQ 1.34 ... ... 38.20 27.61 4147 32.07 -10.2sCP Rwy g CP 2.60f ... ... 195.56 150.91 253 194.31 +6.3CannaeHl n CNNE ... ... ...dd 21.34 16.16 1569 20.41 +19.8Canon CAJ ... ... ... 40.67 32.20 239 33.90 -9.4CantelMed CMD .14e .1 43 130.92 72.82 247 99.49 -3.3CapOne COF 1.60 1.7 21 106.50 76.98 3145 96.28 -3.3CapOne wt COF/WS ... ... ... 63.91 36.19 62.00 +6.9CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 99 25.98 -.8CapOne pfD COFpD 1.68 6.2 ... 27.67 25.82 75 26.92 +.4CapOne pfF COFpF 1.55 5.9 ... 27.31 25.49 7 26.30 -2.7CapOne pfB COFpP 1.50 5.9 ... 25.61 24.91 50 25.53 +.9CpOne pf H COFpH ... ... ... 27.19 25.12 17 26.15 -2.9CapOne pfG COFpG ... ... ... 25.55 23.25 31 24.30 -2.9CapSenL CSU ... ... ...dd 16.72 9.15 306 11.26 -16.5CapInv n CIC ... ... ... 10.10 9.60 9.78 +1.0CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.1 13 11.14 8.17 827 9.07 +4.9Capstd pfE CMOpE 1.88 7.4 ... 25.85 24.62 6 25.39 +.2CarboCer CRR ... ... ...dd 12.69 5.83 587 8.46 -16.9CardnlHlth CAH 1.90f 3.5 13 80.37 50.79 3350 54.62 -10.9Care.com CRCM ... ... ...cc 22.92 12.80 278 22.08 +22.4Carlisle CSL 1.48 1.4 19 119.21 92.09 422 107.40 -5.5CarMax KMX ... ... 20 77.64 57.05 1274 73.22 +14.2Carnival CCL 2.00 3.1 16 72.70 60.30 5758 64.20 -3.3CarnUK CUK 1.80f 2.8 ... 72.29 61.14 437 64.50 -2.7CarpTech CRS .72 1.3 44 61.49 35.58 174 56.72 +11.2CarrSrv CSV .30 1.2 17 28.96 23.15 66 24.56 -4.5Cars.cm CARS ... ... ... 32.28 20.94 929 29.66 +2.8Carters CRI 1.80 1.7 17 129.00 83.84 816 107.63 -8.4sCarvana A n CVNA ... ... ... 39.48 12.17 3376 40.39 +111.2CastleBr ROX ... ... ...dd 1.93 .98 256 1.27 +4.1CastlightH CSLT ... ... ...dd 4.75 3.15 409 3.85 +2.7Catalent CTLT ... ... 72 47.87 33.42 783 41.54 +1.1CatchMTim CTT .54 4.3 ...dd 13.73 10.81 224 12.49 -4.9Caterpillar CAT 3.44f 2.2 19 173.19 102.31 3941 153.14 -2.8CatoCp CATO 1.32 5.4 24 25.66 10.76 230 24.53 +54.1CedarF FUN 3.56 5.4 17 72.37 59.66 87 66.40 +2.2CedarRlty CDR .20 4.5 11 6.29 3.54 331 4.44 -27.0CedarR pfB CDRpB 1.81 7.9 ... 25.64 22.03 9 22.90 -9.4CedrRT pfC CDRpC 1.63 8.0 ... 25.39 18.82 1 20.44 -18.4CelSci wt CVM/WS ... ... ... .09 .00 .04 +115.8Cel-Sci rs CVM ... ... ... 3.69 1.30 186 3.06 +61.9Celanese CE 1.84 1.6 14 118.40 91.15 704 115.10 +7.5Celestic g CLS ... ... 10 14.06 9.79 301 12.24 +16.8tCellcom CEL ... ... 7 10.62 6.40 8 6.32 -38.0Cementos CPAC .50e 4.2 ... 14.11 10.80 0 12.03 -3.0Cemex CX .29t ... ... 10.37 5.72 12258 6.20 -17.3Cemig pf CIG .08e 4.6 ... 2.93 1.66 2709 1.75 -15.0Cemig CIG/C .08e 4.7 ... 3.16 1.59 24 1.69 -8.7CenovusE CVE .20 ... 7 11.52 6.76 2131 9.47 +3.7Centene s CNC ... ... 19 126.04 77.97 2219 123.50 +22.4CC MLPInf CEN 1.25 13.6 ...q 11.62 8.12 124 9.21 -7.5CenterPnt CNP 1.11 4.2 19 30.45 24.81 3978 26.18 -7.7CentElBr B EBR/B ... ... ... 9.06 3.76 25 4.23 -37.7CentElecBr EBR ... ... ... 7.86 3.35 314 3.75 -34.2CnEurRusT CEE .56e 2.4 ...q 28.32 20.88 4 23.37 -4.2CFCda g CEF .01 .1 ...q 13.75 11.72 13.50 +.7CenPacFn CPF .84f 2.9 19 33.15 27.34 87 29.21 -2.1CentSecur CET 1.78e .7 ...q 29.00 24.12 10 28.60 +4.4CentrusEn LEU ... ... ...dd 5.14 3.30 6 3.52 -12.2CentCmtys CCS ... ... 16 36.00 21.90 987 33.70 +8.4CntryLink CTL 2.16 12.0 8 25.81 13.16 9036 18.01 +8.0sCerdHCM n CDAY ... ... ...dd 38.87 29.68 1772 38.19 +25.1Cervecer CCU .35e 1.4 ... 30.35 24.98 86 25.52 -13.7ChannAdv ECOM ... ... ...dd 15.35 8.30 95 15.05 +67.2CharahSol n CHRA ... ... ... 2842 12.00 ChRvLab CRL ... ... 22 119.05 94.15 231 114.47 +4.6ChaseCorp CCF .80f .7 36 129.55 83.35 23 120.35 -.1ChathLTr CLDT 1.32 6.5 28 23.91 17.90 216 20.38 -10.5CheetahM CMCM ... ... ... 18.18 7.54 762 12.15 +.6Chegg CHGG ... ... ...dd 29.55 11.63 1539 28.79 +76.4Chemed CHE 1.12 .3 49 335.99 186.09 179 326.64 +34.4Chemours n CC .68 1.4 13 58.08 34.84 1198 49.78 -.6CheniereEn LNG .56p ... ...dd 68.04 40.36 2969 64.93 +20.6ChenEnLP CQP 2.20 6.2 ...dd 36.82 26.41 414 35.50 +19.8ChenEnHld CQH 2.04f 6.8 30 30.74 24.03 113 30.19 +9.0CherHMtg CHMI 1.96 10.7 4 19.43 16.01 173 18.35 +2.0ChrHMt pfA CHMIpA 2.05 8.1 ... 25.89 24.47 10 25.45 -1.4ChesEng CHK ... ... 8 5.20 2.53 21931 4.73 +19.4ChesEn pfD CHKpD 4.50 8.5 ... 55.98 45.99 1 53.01 +6.7ChesGranW CHKR .32e 20.3 1 2.50 1.20 42 1.55 -16.2ChespkLdg CHSP 1.60 5.0 33 32.84 24.08 220 31.85 +17.6ChespkUtil CPK 1.48f 2.0 21 86.35 66.35 36 75.30 -4.1Chevron CVX 4.48 3.5 56 133.88 102.55 4999 126.51 +1.1ChiRivet CVR .84 2.6 ... 38.09 26.50 0 31.91 +.3Chicos CHS .34f 4.0 11 10.90 6.96 3190 8.47 -4.0Chimera rs CIM 2.00 10.8 8 19.93 15.77 787 18.48 Chimer pfA CIMpA 2.00 7.8 ... 26.74 24.51 6 25.65 -.7Chimer pfB CIMpB 2.00 7.8 ... 26.47 24.88 11 25.70 -.4ChiCBlood CO ... ... 35 14.95 8.54 11.87 +19.3ChinaDEd DL .45e ... 9 10.71 6.61 8 7.40 -20.2ChinaEAir CEA ... ... ... 45.33 24.44 9 43.13 +19.3ChinaFd CHN .55e 2.5 ...q 24.76 18.13 18 22.13 +2.2ChinaGreen CGA .10e 8.3 2 2.11 1.20 77 1.21 -2.5ChinaLife s LFC .14e 1.0 ... 17.85 13.48 257 14.23 -8.8ChinaMble CHL 3.50e 7.7 ... 56.93 44.49 618 45.17 -10.6ChiNBorun BORN ... ... 2 1.57 1.10 9 1.29 +2.9ChOnlEd n COE ... ... ... 19.82 9.25 10 11.20 -10.4ChinaPet SNP 3.73e 4.0 ... 105.61 69.60 164 93.14 +26.9ChinaPhH CPHI ... ... ...dd 1.45 .15 76 .25 +39.8ChinRap n XRF ... ... ... 12.86 2.61 166 3.00 -47.6ChinaSoAir ZNH .64e 1.2 ... 70.52 34.27 29 55.24 +6.6 ChinaTel CHA 1.21e 2.6 ... 53.78 41.28 50 46.64 -1.7ChinaUni CHU ... ... ... 16.55 11.87 134 12.99 -4.0ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9ChinaYuch CYD .90e 4.2 7 27.98 16.16 138 21.23 -11.5ChinZenix ZX ... ... ...dd 2.31 .86 1.38 +13.4Chipotle CMG ... ... ...cc 470.00 247.52 494 460.44 +59.3ChoiceHtls CHH .86 1.1 40 85.35 59.60 135 81.75 +5.3ChrisBnk CBK ... ... ...dd 1.55 .75 179 .88 -30.7ChubbLtd CB 2.86e 2.2 17 157.50 128.82 2356 130.10 -11.0ChungTel CHT 1.29e 3.6 ... 39.33 33.10 46 36.23 +2.2ChurchDwt s CHD .87f 1.7 ... 54.18 43.21 2249 49.80 -.7CienaCorp CIEN ... ... 6 27.73 19.40 1786 24.95 +19.2Cigna CI .04 ... 17 227.13 163.02 2231 175.33 -13.7Cimarex XEC .64 .7 19 130.16 82.45 1189 86.55 -29.1CincB pfB CBBpB 3.38 6.8 ... 52.37 48.15 5 49.75 -2.4CinciBell rs CBB ... ... 56 22.20 11.65 496 12.95 -37.9Cinemark CNK 1.28f 3.6 16 44.00 32.03 936 35.52 +2.0CinerRes CINR 2.27 8.8 13 29.36 22.61 14 25.71 +2.4Circor CIR .15 .4 25 66.92 39.84 370 42.65 -12.4Cision CISN ... ... 41 17.07 9.90 1086 15.74 +32.6CapAcIII 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 1 24.52 +15.0CitEUR Dl n UEUR ... ... ... 31.62 21.93 5 22.25 -19.3Citi EUR n DEUR ... ... ... 27.48 18.78 26 26.89 +17.2Citi AUD n DAUD ... ... ... 26.05 18.62 24.27 +21.4CitAUD Dl n UAUD ... ... ... 32.65 23.10 6 23.72 -11.2Citi JPY n DJPY ... ... ... 23.00 18.17 2 22.68 -.6CitJPY Dl n UJPY ... ... ... 39.22 25.89 2 26.26 -10.2Citi 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 94 27.05 -1.6CgpVelLCrd UWT ... ... ... 42.11 10.01 2541 32.02 +30.6CgpVelICrd DWT ... ... ... 44.68 6.84 3593 8.65 -38.4Citigroup C 1.28 1.9 12 80.70 63.16 24011 66.16 -11.1Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0Citigrp pfC CpC 1.45 5.7 ... 26.16 24.70 39 25.31 -.6Citigp pfJ CpJ 1.78 6.3 ... 30.16 27.59 69 28.21 -2.2Citigp pfK CpK 1.72 6.3 ... 29.99 26.85 89 27.33 -4.2Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3Citigrp pfS CpS 1.58 6.0 ... 27.40 25.44 35 26.20 -2.7Citigrp pfL CpL 1.72 6.7 ... 27.36 25.71 64 25.80 -2.9CitizFincl CFG .52 1.3 12 48.23 31.51 5287 41.40 -1.4CitizInc CIA ... ... ...cc 8.87 6.67 53 7.97 +8.4CityOffce g CIO .94 ... 10 13.93 10.03 137 12.26 -5.8CityOff pfA CIOpA 1.66 6.9 ... 26.47 22.78 24.10 -4.3Civeo CVEO ... ... ...dd 4.20 1.57 207 3.67 +34.4CivitasSolu CIVI ... ... 32 19.90 11.15 44 16.95 -.9ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 8.9 ...q 17.55 14.85 8 16.15 -3.0CleanHarb CLH ... ... ...cc 58.28 44.75 298 53.50 -1.3ClearChan CCO ... ... ...dd 5.75 3.60 83 4.70 +2.2ClrBrEnTR CTR 1.35e 11.9 ...q 13.18 9.50 63 11.37 -2.2ClrLgCap n LRGE ... ... ... 32.49 26.78 1 32.49 +10.5ClrbrgMLP CBA .80m 10.3 ...q 9.58 6.53 101 7.76 -6.3ClearEnFd CEM 1.76f 12.1 ...q 17.36 12.10 75 14.57 -4.6ClrbEOpFd EMO 1.47e 13.1 ...q 13.36 9.56 54 11.26 -4.6ClearwPpr CLW ... ... 13 50.60 22.51 172 24.05 -47.0ClevCliffs CLF ... ... 7 9.15 5.60 6656 8.81 +22.2ClipRlty n CLPR .38 ... ...dd 12.88 7.62 89 9.93 -.6Clorox CLX 3.84 3.0 21 150.40 113.57 1058 127.89 -14.0CloudPeak CLD ... ... ...dd 5.70 2.76 399 3.72 -16.4Cloudera n CLDR ... ... ... 22.43 12.57 2453 15.60 -5.6CloughGA GLV 1.44 11.1 ...q 14.39 12.25 20 12.97 -2.8sCloughGEq GLQ 1.38 9.5 ...q 14.57 12.33 65 14.59 +9.1ClghGlbOp GLO 1.20 10.7 ...q 11.67 10.40 120 11.26 +3.5CCFemsa KOF 1.75e 3.0 ... 91.85 57.01 107 58.05 -16.6CocaCola KO 1.56 3.6 74 48.62 41.45 12695 43.58 -5.0CocaCEur n CCE 1.04 2.6 ... 44.75 36.17 2430 39.50 -.9Coeur CDE ... ... ...cc 9.87 6.71 2264 8.22 +9.6Cohen n COHN .80 7.2 ...dd 12.00 7.50 8 11.09 +38.3CohSClosed FOF 1.04 8.0 ...q 13.52 11.60 64 12.97 -2.6CohStGlbI INB 1.12 11.7 ...q 10.44 9.05 86 9.57 -3.1Cohen&Str CNS 1.32f 3.1 20 47.83 36.29 141 41.93 -11.3CohStInfra UTF 1.60 7.0 ...q 24.61 20.88 206 22.73 -5.3C&SLtDP&I LDP 1.87 7.4 ...q 27.25 24.85 68 25.29 -3.0C&SIncEgy MIE 1.32 12.7 ...q 11.40 8.86 28 10.40 +1.5CohStQIR RQI .96 8.1 ...q 13.19 10.55 222 11.78 -6.9CohStRE RNP 1.48 7.7 ...q 21.98 17.91 95 19.27 -9.4CohStSelPf PSF 2.06 7.5 ...q 29.16 25.16 55 27.47 -2.7CohenStTR RFI .96 7.7 ...q 13.03 11.50 60 12.46 -2.4Colfax CFX ... ... 24 43.29 28.80 944 30.92 -22.0ColgPalm CL 1.68f 2.7 22 77.91 61.28 4299 63.31 -16.1ColNthSC n CLNC ... ... ...dd 21.20 18.16 754 19.20 -6.5ColNrthS n CLNS ... ... ... 14.74 5.28 5741 6.09 -46.6ColNrth pfB CLNSpB 2.06 8.2 ... 25.76 22.26 4 25.25 -.7ColNrth pfD CLNSpD 2.13 8.5 ... 26.46 23.78 25.14 -1.6ColNrth pfE CLNSpE 2.19 8.5 ... 27.52 23.86 2 25.80 -2.9ColNrth pfG CLNSpG 1.88 7.8 ... 27.25 22.49 6 24.01 -4.5ColNrth pfJ CLNSpJ ... ... ... 24.84 21.48 10 22.78 -7.2ColNrth pfI CLNSpI 1.79 7.8 ... 25.94 21.81 8 22.82 -9.4ColNrth pfH CLNSpH 1.78 7.8 ... 26.00 21.61 7 22.82 -8.8Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 30.27 +.4Col SusInt n ESGN ... ... ... 32.31 27.17 0 29.99 -1.9Col SusUS n ESGS ... ... ... 32.51 28.62 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 17.84 -3.2ColEmxChi XCEM ... ... ...q 30.22 25.66 1 25.75 -6.9ColQualDv HILO .32e 2.2 ...q 17.10 13.72 4 14.86 -6.5Col EMCns ECON .10e .4 ...q 29.87 24.69 88 25.46 -9.5Col IndiaC INCO .03e .1 ...q 51.06 41.00 11 47.04 -5.2Col IndiaInf INXX .10e .8 ...q 16.79 12.85 16 13.06 -17.7Col IndSC SCIN .17e .9 ...q 25.98 17.47 7 18.85 -19.6ColumbPT CXP .80 3.6 13 23.31 19.55 632 22.20 -3.3ColSelTec STK .92a 4.0 ...q 24.58 20.09 45 22.95 +3.1Comcst29 CCZ 1.58e 2.8 ... 64.00 50.00 0 57.04 -9.2Comerica CMA 1.36f 1.4 18 102.66 64.04 1515 95.18 +9.6Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3ComfrtS FIX .32 .7 30 48.95 31.90 96 47.55 +8.9ComndSec MOC ... ... ...dd 3.55 1.50 11 1.63 -46.9CmclMtls CMC .48 2.0 49 26.72 17.05 1025 24.04 +12.8CmtyBkSy CBU 1.36 2.3 17 62.39 48.89 189 60.18 +12.0CmtyHlt CYH ... ... ...dd 10.18 3.69 1167 4.28 +.5CmtyHcT n CHCT 1.60f 5.8 96 30.64 22.41 51 27.74 -1.3CBD-Pao CBD .08e .4 ... 25.90 18.36 390 20.02 -15.1CompDivHd CODI 1.44 8.4 ...dd 18.35 14.60 136 17.20 +1.5ComDivH pf CODIpA 1.81 8.0 ... 25.75 20.01 38 22.54 -8.6CompssMn CMP 2.88 4.1 25 76.65 56.50 265 69.45 -3.9Compx CIX .20 1.5 12 16.63 12.30 8 13.20 -.8ComstkM rs LODE ... ... ... 1.34 .21 689 .25 -35.9ComstkRs rs CRK ... ... ...dd 11.70 4.01 282 10.41 +23.0ConAgra CAG .85 2.2 17 39.21 32.16 1779 38.20 +1.4ConchoRes CXO ... ... 19 163.11 106.73 2117 127.25 -15.3ConcdMed CCM ... ... ...dd 4.29 2.46 6 4.10 +23.1CondHos rs CDOR .78e 7.6 17 11.19 8.13 1 10.29 +3.4Conduent n CNDT ... ... ... 21.06 14.95 1067 20.83 +28.9ConocoPhil COP 1.14f 1.7 55 71.71 42.27 5673 68.13 +24.1ConEd ED 2.86 3.9 15 89.70 71.12 2324 73.25 -13.8CnsTom CTO .24 .4 8 67.97 51.02 10 59.30 -6.6ConstellA STZ 2.96f 1.3 20 236.62 180.13 1088 232.18 +1.6ConstellB STZ/B 2.68f 1.2 27 234.00 181.90 230.00 +1.1Constellm CSTM ... ... ... 14.10 6.60 720 12.50 +12.1CnE pfB CMSpB 4.50 4.4 ... 105.95 101.10 0 102.10 -1.8ContainStr TCS ... ... 17 8.56 3.53 242 8.15 +71.9Contango MCF ... ... ...dd 6.93 2.22 441 4.86 +3.2sContlBldg CBPX ... ... 22 32.10 21.00 225 32.40 +15.1ContMatls CUO ... ... ...dd 24.60 16.00 16.35 -13.9ContlRescs CLR ... ... ...cc 69.91 29.08 1427 64.26 +21.3Cnvrgys CVG .44f 1.8 17 26.66 21.13 504 24.61 +4.7CooperCo COO .06 ... 89 260.26 216.47 925 235.15 +7.9CooperTire CTB .42 1.6 20 40.78 22.58 605 26.80 -24.2CooperStd CPS ... ... 15 140.69 95.33 125 139.01 +13.5CopaHold CPA 3.48f 3.4 12 141.34 99.76 278 101.14 -24.6Copel ELP .26e 4.3 ... 9.69 5.47 577 5.98 -21.6CoreLabs CLB 2.20 1.8 69 130.34 86.55 283 125.07 +14.2CoreMold CMT .05 ... ... 24.50 13.53 27 14.71 -32.2CorePtLd n CPLG ... ... ... 28.30 25.25 617 26.19 -6.1Corecivic CXW 1.72 8.1 12 29.23 18.61 719 21.19 -5.8CoreLogic CLGX ... ... 23 55.79 42.00 369 54.31 +17.5CorEn pfA CORRpA 1.84 7.4 ... 26.93 24.50 8 25.00 -2.9CorEnInf rs CORR 3.00 8.2 15q 39.42 31.50 51 36.71 -3.9CoreSite COR 4.12f 3.8 40 120.85 89.76 319 107.79 -5.4Corindus n CVRS ... ... ...dd 2.25 .66 1643 .75 -25.9CorMedix CRMD ... ... ...dd .78 .17 5599 .32 -36.3CrnstTotR CRF 3.35 22.5 ...q 16.72 13.62 424 14.89 -2.6CrnrstnStr CLM 3.40 23.0 ...q 16.59 13.10 531 14.78 -4.5Corning GLW .72 2.5 ...dd 35.10 26.11 3687 28.89 -9.7CpBT JCP JBN 1.75 14.1 ... 16.50 9.92 5 12.44 -1.0CorpCapT n CCT 1.61 9.6 ... 19.00 14.43 303 16.75 +4.8CorpOffP OFC 1.10 4.0 14 35.93 24.55 583 27.39 -6.2Cort1Aon27 KTN 2.05 6.5 ... 35.11 30.31 1 31.71 -3.1CortsJCP97 KTP 1.91 14.0 ... 18.00 11.06 7 13.69 -4.1CortsJCP JBR 1.75 14.1 ... 16.49 9.82 0 12.41 -.6CortsPE KTH 2.00 6.2 ... 34.50 30.26 3 32.25 -.3Cosan Ltd CZZ .26e 3.2 ... 11.89 5.63 1211 8.02 -17.3sCostamre CMRE .40 5.1 ... 7.93 5.45 581 7.91 +37.1Costam pfB CMREpB 1.91 7.9 ... 27.43 22.95 1 24.32 -2.8Costmr pfC CMREpC 2.13 8.5 ... 26.24 23.61 1 25.14 -1.2Costam pfD CMREpD 2.19 8.5 ... 26.89 24.36 1 25.81 -.1Cotiviti n COTV ... ... ... 45.97 30.84 419 40.00 +24.2Cott Cp COT .24 1.5 ...cc 17.78 13.70 715 16.45 -1.3Coty COTY .50 3.5 ... 21.68 12.92 5637 14.26 -28.3Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 25.72 -2.6CousPrp CUZ .26f 2.7 15 9.88 8.23 3673 9.70 +4.9CovantaH CVA 1.00 6.0 ...dd 17.30 13.00 788 16.55 -2.1CovrAll n COVR ... ... ... Crane CR 1.40 1.7 29 102.65 71.23 277 84.33 -5.5CrwfdA CRD/A .28 3.4 58 9.95 6.78 29 8.13 -4.4CrwfdB CRD/B .20 2.4 60 12.40 7.54 19 8.38 -12.9Credicp BAP 8.57e 3.8 ... 239.54 175.91 164 225.95 +8.9CS EnEur50 FIEU ... ... ...q 153.69 109.31 0 128.36 -6.5CS FILgCG FLGE ... ... ...q 268.92 174.54 3 268.07 +17.5CS LgSh n CSLS ... ... ... 27.99 CrSuisInco CIK .26 8.4 ...q 3.50 3.13 328 3.16 -4.5CS 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 3 26.89 -12.1CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 151.00 49.72 62.90 -13.5CS CrdeOil OIIL ... ... ... 43.86 25.46 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 1887 15.68 -12.2CrSuiHiY DHY .29 11.0 ...q 2.91 2.56 231 2.63 -7.4CrescPtE g CPG .12 1.6 42 9.25 6.40 1238 7.47 -2.0CrestEq rs CEQP 2.40 7.4 ...dd 35.65 20.00 714 32.50 +26.0InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.10m 13.0 37 29.80 15.50 152 16.17 -31.9CrosTim CRT 1.02e 7.3 14 15.72 12.99 24 14.00 -4.7CrwnCstle CCI 4.20 4.2 ...cc 114.97 93.14 3433 101.17 -8.9CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1023.93 0 1033.37 -8.8CrownHold CCK ... ... 18 62.27 42.63 1591 44.97 -20.1sCryolife CRY .12 .4 69 28.45 16.80 157 29.05 +51.7CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3CubeSmart CUBE 1.20 3.8 29 31.77 22.83 1267 31.36 +8.4Cubic CUB .27 .4 ...dd 72.43 39.58 177 67.70 +14.8CullenFr CFR 2.68f 2.4 21 121.66 81.09 407 113.58 +20.0 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Friday, June 15, 2018

PAGE 49

CullnF pfA CFRpA 1.34 5.3 ... 25.96 24.11 3 25.08 -.2tCulp Inc CULP .36 1.4 16 34.05 26.15 253 26.25 -21.6Cummins CMI 4.32 3.0 40 194.18 140.60 897 141.89 -19.7CurEuro FXE ... ... ...q 120.65 107.60 111.89 -3.2CurAstla FXA .62 .8 ...q 81.36 74.35 75.68 -3.0CurBrit FXB ... ... ...q 139.24 122.75 129.54 -1.3CurrCda FXC .03e ... ...q 81.49 73.94 76.11 -3.0CurrChina FXCH ... ... ... 78.37 71.99 76.42 +2.0CurJpn FXY ... ... ...q 91.62 83.92 87.37 +2.6CurSwed FXS ... ... ...q 121.32 105.69 106.93 -8.0CurSwiss FXF ... ... ...q 102.27 93.42 95.00 -1.9CurShSinga FXSG ... ... ...q 75.87 70.87 73.59 +.4CurtisWrt CW .60 .5 27 143.38 89.63 170 129.32 +6.1Cush Jn37 n PPLN ... ... ... 24.42 16.55 18.46 -7.5CushTRet rs SRV 1.08 8.9 ...q 13.05 10.00 38 12.15 +1.8CushngRen SZC 1.64 9.3 ...q 21.30 15.35 36 17.68 -12.9CushRoy rs SRF .48 5.2 ...q 10.10 7.81 3 9.16 -2.1CustomBcp CUBI ... ... 11 33.85 24.75 235 30.25 +16.4CustBcp 18 CUBS 1.59 6.3 ... 26.50 25.08 5 25.10 -2.4CustBc p C CUBIpC .57p ... ... 27.32 26.05 6 26.30 -.9CustBc pfD CUBIpD ... ... ... 28.20 24.60 0 26.04 -2.3CustBc pfE CUBIpE ... ... ... 27.15 25.35 7 26.00 -2.1CustoBc pf F CUBIpF ... ... ... 27.71 25.02 3 25.74 -1.8CynergT n CTEK ... ... ... 5.45 2.70 7 3.65 -9.9CypressEn CELP .84 10.8 14 8.50 5.50 18 7.79 +29.8D -DCP Mid DCP 3.12 7.8 56 42.79 29.70 1075 40.01 +10.1DCT IndlTr DCT 1.44 2.2 32 67.26 52.06 655 65.65 +11.7DDR Corp rs DDR ... ... 11 43.47 15.14 2634 17.25 DDR pfJ DDRpJ 1.63 6.8 ... 25.55 21.38 3 23.74 -5.5DDR pfK DDRpK 1.56 6.8 ... 25.98 21.04 3 22.81 -11.1DDR Cp pfA DDRpA ... ... ... 27.09 22.40 5 24.50 -6.9DGSE DGSE ... ... ...dd 1.73 .70 9 .70 -24.8DHI Grp DHX ... ... 8 3.25 1.25 851 2.70 +42.1DHT Hldgs DHT .20e 4.7 33 4.44 3.27 532 4.25 +18.4DNP Selct DNP .78 7.1 ...q 11.57 9.71 216 10.93 +1.2DR Horton DHI .50 1.2 16 53.32 33.46 3602 43.08 -15.6Drdgold DRD .03e 1.0 ... 4.11 2.23 57 2.86 -12.3DSW Inc DSW 1.00 4.0 26 26.45 15.14 1693 25.22 +17.8DTE DTE 3.53 3.6 17 116.74 94.25 1233 97.05 -11.3DTEEn 62 DTQ 1.31 5.3 ... 25.61 23.59 9 24.89 -.8DTE En76 n DTJ 1.34 5.4 ... 26.04 23.99 25 24.95 -2.0DTE En27 n DTW 1.31 5.3 ... 25.75 23.34 20 24.71 -3.8DTE F76 n DTY 1.50 5.7 ... 27.90 25.37 7 26.46 -1.2DTE En un DTV ... ... ... 58.42 48.68 4 49.70 -7.9DTF TxF DTF .84 6.4 ...q 14.86 13.03 21 13.18 -6.2DXC Tch n DXC .76f .9 ... 93.28 64.78 1668 84.45 +2.9DanaInc DAN .24 1.1 17 35.27 20.93 1647 22.00 -31.3Danaher DHR .64 .6 26 104.82 78.97 2608 102.64 +10.6Danaos DAC ... ... 1 3.20 1.05 13 1.30 -10.3DaqoNEn DQ ... ... 4 72.50 19.00 1778 37.74 -36.5Darden DRI 2.52 2.7 20 100.11 76.27 1679 92.19 -4.0DarlingIng DAR ... ... 25 19.50 15.44 713 19.19 +5.8DaVita Inc DVA ... ... 18 80.71 52.51 1685 71.04 -1.7Daxor DXR .15 2.2 ... 21.66 3.40 11 6.76 +47.8DeanFoods DF .36 3.7 12 18.21 8.14 2016 9.81 -15.1DeckrsOut DECK ... ... ...cc 122.21 61.37 491 119.10 +48.4Deere DE 2.76f 1.8 30 175.26 112.87 3064 150.18 -4.0DE EnhGlb DEX .90 7.7 ...q 12.70 10.71 43 11.72 -3.4DelaCO VCF .72 4.8 ...q 16.50 14.00 10 14.92 -3.9DelaDvInc DDF .62 5.4 ...q 11.58 10.18 60 11.47 +6.9DelaNatl VFL .72 5.8 ...q 13.94 12.25 12.40 -6.5DelaMN2 VMM .63 5.0 ...q 15.05 12.39 12 12.52 -7.1DelekLogis DKL 3.00f 10.8 13 35.54 26.60 32 27.65 -12.8Delek DK 1.00f 1.9 37 61.57 20.65 1914 51.92 +48.6DellTch n DVMT ... ... ...dd 92.40 60.98 1237 87.91 +8.2DelphiTc n DLPH .68 1.3 30 60.39 45.66 433 51.76 -1.4DeltaAir DAL 1.22 2.2 11 60.50 44.59 5444 54.90 -2.0DeltaAprl DLA ... ... ...cc 23.47 16.90 30 18.54 -8.2Dltsh SPX n DMRL ... ... ... 59.02 49.16 2 55.33 +1.9Dlt SP400 n DMRM ... ... ... 56.45 48.78 1 55.51 +2.7Dlt SP600 n DMRS ... ... ... 58.48 47.73 3 57.90 +6.6DltshInt n DMRI ... ... ... 56.65 49.79 1 53.20 +.4Deluxe DLX 1.20 1.8 13 78.87 65.85 267 67.38 -12.3DenburyR DNR ... ... ...dd 4.75 .92 10127 4.06 +83.7DenisnM g DNN ... ... ...dd .64 .38 520 .56 +1.1tDespg.cm n DESP ... ... ... 36.56 21.91 503 22.02 -19.9DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 10.58 4669 11.22 -41.0DBDogs22 DOD ... ... ... 30.43 18.95 22.51 -11.8DBWMTR WMW ... ... ... 32.46 26.75 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 24.12 143 25.58 +.5DeutBCT5 pf DKT 2.01 7.7 ... 27.24 25.17 50 25.94 -.7DBCmdyS DDP ... ... ...q 57.02 38.00 48.33 +8.6DBCmdDL DYY ... ... ...q 4.09 2.08 2.98 -21.6DBCmdDS DEE ... ... ...q 0 55.00 -28.6DB 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 7 2.66 -7.0DB AgDS AGA ... ... ...q 32.50 22.38 24.46 -9.1DBGoldSh DGZ ... ... ...q 14.68 13.01 1 13.77 +1.2DBGoldDL DGP ... ... ...q 29.42 21.65 6 24.60 -1.6DBGoldDS DZZ ... ... ...q 6.29 4.88 101 5.48 +2.2DBGlbHY23 FIEG ... ... ...q 184.00 131.00 167.00 -2.3Deut HiOp DHG .72 4.8 ...q 15.20 14.53 14.97 -.3Deut Multi KMM .51 5.8 ...q 8.99 8.59 22 8.84 -.1Deut Muni KTF .84 7.6 ...q 13.64 10.94 62 11.01 -7.5Deut StInc KST .66a 5.3 ...q 12.66 12.11 5 12.34 -.8Deut StMu KSM .84 7.7 ...q 12.80 10.70 47 10.84 -8.0DBXEmMkt DBEM .36e 1.5 ...q 26.32 21.59 22 23.98 -.5DBXEafeEq DBEF .95e 2.9 ...q 33.05 29.64 356 32.58 +2.5DBXBrazEq DBBR .13e 1.1 ...q 14.00 10.03 12.06 +.3DBXGerEq DBGR .35e 1.2 ...q 29.78 25.97 1 29.08 +2.2Deu HYBd n HYLB ... ... ... 51.56 48.68 175 49.67 -1.5Dbx 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 0 49.09 +.5DbXR1KECo DEUS ... ... ...q 33.87 28.87 7 32.98 +2.8DeutEmCo DEMG ... ... ... 30.95 26.30 87 26.74 -7.3DBXJapnEq DBJP .91e 2.1 ...q 46.61 37.94 116 44.13 +.1DbXDvxEU DEEF ... ... ...q 31.76 26.99 10 30.07 +.2Deut 300Ch ASHX .74p ... ...q 24.14 19.98 0 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 25 24.16 -2.3DbxNikk400 JPN ... ... ...q 31.67 25.97 20 29.73 +1.4Deut S&P n DBIF ... ... ... Deut InRE n DBRE ... ... ... DBX MSCI DBEZ 1.28e 4.0 ... 31.82 28.70 31.82 +4.8DeuMunInf RVNU .71 2.7 ...q 27.23 25.99 4 26.40 -2.8DBX EMBd EMIH .99e 4.1 ...q 25.69 24.06 0 24.17 -3.7DBX IGBd IGIH .77 3.2 ...q 24.99 23.33 2 23.99 -1.8DBXHYCpB HYIH 1.20 5.2 ...q 23.72 22.42 23.17 +.7DBXChiSC ASHS ... ... ...q 37.50 30.65 5 31.83 -8.6DBXHrvChi CN .30e .8 ...q 42.41 30.98 4 38.39 +2.8DBXMexHd DBMX 4.12e 15.7 ...q 21.63 17.69 17.75 -10.1DBXSKorH DBKO .03p ... ...q 32.94 28.67 0 30.95 -1.4DBXAWxUS DBAW 1.33e 3.1 ...q 29.07 25.86 2 28.22 +1.5DBXAsiaPH DBAP .74e 2.5 ...q 31.53 26.30 0 29.42 +3.6DBXEurHgd DBEU .65e 2.2 ...q 29.80 26.57 668 29.46 +3.7DBXUKHdg DBUK .89e 4.0 ...q 22.49 19.98 22.33 +2.5DBXHvChiA ASHR ... ... ...q 34.89 26.04 710 29.41 -5.2DevonE DVN .32f .8 27 45.16 28.80 5516 41.71 +.7ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5Diageo DEO 3.20e 2.2 ... 148.75 117.73 270 147.98 +1.3DiamOffsh DO .50 2.7 31 20.98 10.06 938 18.86 +1.5DiamRk DRH .50 4.1 17 12.99 9.87 2005 12.27 +8.7DianaShip DSX ... ... ...dd 5.13 3.07 384 4.83 +18.7DianaS pfB DSXpB 2.22 8.9 ... 25.12 21.18 4 24.90 +.4DianaSh20 DSXN 2.13 8.3 ... 26.18 22.76 25.68 DicksSptg DKS .90 2.4 13 40.77 23.88 2929 37.40 +30.1Diebold DBD .40 3.3 14 28.50 11.43 1364 12.20 -25.4DigitalPwr DPW ... ... ...dd 5.95 .43 2.31 -28.0DigitalRlt DLR 4.04 3.8 51 127.23 96.56 1147 106.63 -6.4DigitlR pfG DLRpG 1.47 5.8 ... 26.04 24.27 10 25.19 -1.2DigtlR pfH DLRpH 1.84 7.0 ... 27.94 25.93 102 26.10 -2.1DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.46 -4.1DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 16 23.60 -6.0DigitalR pfI DLRpI 1.59 6.1 ... 28.18 25.48 3 25.93 -5.7Dillards DDS .40 .4 11 98.06 49.91 743 88.93 +48.1Dillard38 DDT 1.88 7.3 ... 26.35 25.13 3 25.89 +.1DineEquity DIN 2.52m 3.4 5 81.78 36.71 340 74.00 +45.9DiploPhm DPLO ... ... 79 27.78 14.23 714 26.98 +34.4Dir SilMBl n SHNY ... ... ... 12.28 7.00 10 7.85 -17.6DirBrCm n COM ... ... ... 26.10 23.23 31 25.18 +2.6DirChInt n CWEB ... ... ... 69.08 41.71 131 61.93 +21.2Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 21.45 2 24.57 -6.4DirxAero n DFEN ... ... ... 58.00 25.75 77 49.68 +11.6DrxTrnBl n TPOR ... ... ... 43.11 23.47 7 36.11 +4.6tDxEmMkt n EMBU ... ... ... 26.61 20.84 0 20.45 -20.8Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 16 21.97 -20.3DirxInds n DUSL ... ... ... 44.53 25.95 16 34.10 -7.2DirxMex n MEXX ... ... ... 33.36 13.05 6 14.19 -31.1DrxRBkBr rs WDRW ... ... ...q 56.13 19.69 3 21.50 -29.8DxRsaBr rs RUSS ... ... ...q 44.39 14.43 24 20.63 -10.3DxSOXBr rs SOXS ... ... ...q 33.69 8.83 1652 9.16 -44.5DxGBull rs NUGT ... ... ...q 44.03 21.25 4081 26.11 -17.6DrGMBll rs JNUG .09e .6 ...q 25.76 11.34 7535 14.37 -19.1DirSPX Br SPDN ... ... ... 34.16 28.53 1 29.16 -4.7DxGlMBr rs JDST ... ... ...q 79.16 40.90 773 48.59 -5.3DirSPBear s SPXS ... ... ...q 42.18 24.22 2792 24.71 -17.5Dir7-10TBr TYNS ... ... ...q 29.52 27.74 29.20 +3.3DrxDlySpxB LLSP .10p ... ...q 40.38 31.74 6 37.98 +5.5DxChiABear CHAD ... ... ...q 37.95 27.67 3 31.94 +2.6DrxNGBear rs GASX ... ... ...q 47.19 16.50 30 19.34 -17.6DxSPOGBr rs DRIP ... ... ...q 28.73 5.59 3829 6.77 -42.9DrxRBkBull DPST ... ... ...q 95.94 43.51 51 87.06 +19.7DirDGlBr rs DUST ... ... ...q 35.88 19.01 3352 23.14 -2.4DxSPXBll s SPUU ... ... ...q 57.21 40.57 3 53.35 +7.6DxEuFnBl EUFL ... ... ... 65.95 35.63 0 38.52 -18.9DirGlMin n MELT ... ... ... 28.00 23.20 24.48 DirSCBll s SMLL .27e .5 ...q 60.04 39.39 1 59.92 +17.0Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 53 18.86 +.4DrNsd100 rs QQQE ... ... ...q 47.40 39.20 15 46.82 +8.4DrxDlySCB LLSC .10p ... ...q 41.19 31.20 0 40.57 +14.2Dir TcBr n TECZ ... ... ... Dir FnBr n FAZZ ... ... ... DrxiBillion IBLN .21e .6 ...q 35.52 28.64 32.96 +2.2Drx Eng n ERYY ... ... ... DrX EuEq n EURZ ... ... ... 25.65 24.03 24.18 -.2DxRusBll s RUSL ... ... ...q 73.38 29.06 137 39.82 -21.1DiEurBll3x EURL .14e .4 ...q 47.12 30.11 12 36.25 -4.8DrxEMBll rs EDC ... ... ...q 168.70 82.25 145 104.59 -16.8Dir MLPHi ZMLP 1.60m 10.3 ...q 17.94 13.61 4 15.50 -3.1DxLatBll s LBJ ... ... ...q 49.13 17.74 15 19.22 -40.5DirTotBBr SAGG ... ... ...q 32.31 30.87 32.09 +3.1DxBrzBull s BRZU ... ... ...q 65.25 15.82 3730 18.29 -54.6DxBiotBll rs LABU ... ... ...q 116.54 52.58 481 103.27 +32.7DxIndiBll rs INDL ... ... ...q 120.64 69.14 26 77.68 -23.9DxNGBll rs GASL ... ... ...q 31.99 14.60 97 22.36 -11.9DrDevMBr DPK ... ... ...q 16.35 10.08 4 11.93 -3.2DxSPOGBl s GUSH ... ... ...q 47.00 15.04 1381 37.25 +22.7DxREBear DRV ... ... ...q 15.62 9.81 68 10.62 +1.4 Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 20.95 +5.2DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 53.51 6 75.22 -2.5DxEnBear 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 49 48.92 -21.5DxSCBear rs TZA ... ... ...q 18.57 8.70 7120 8.73 -28.9DxFnBr rs FAZ ... ... ...q 18.00 9.71 1505 10.42 -10.9Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 41.70 61 62.17 -32.6Dx30TBear TMV ... ... ...q 22.45 17.07 841 19.78 +12.2DxFnBull s FAS ... ... ...q 82.80 46.48 1495 67.47 -1.3DxBiotBea 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 14 42.42 +2.2DxMCBr rs MIDZ ... ... ...q 19.74 10.84 3 10.96 -18.6DxChiBr rs YANG ... ... ...q 109.20 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 20.81 49 26.30 -11.4DxHcrBll s CURE ... ... ...q 63.45 38.85 165 48.72 +4.5DxTcBull s TECL ... ... ...q 150.96 69.95 162 149.70 +33.5DxRetlBll s RETL ... ... ...q 47.45 21.33 47 43.49 +20.7DxSOXBll s SOXL .12e .1 ...q 209.00 78.00 536 180.59 +31.0Dir30TrBul s TMF ... ... ...q 23.46 16.93 455 18.82 -14.9Dir10TrBear TYO ... ... ...q 16.00 13.12 2 15.29 +8.7Dx10yTBull TYD ... ... ...q 47.36 38.20 0 39.81 -9.3DxMCBull s MIDU ... ... ...q 53.91 33.43 9 51.72 +11.4DrxREBull s DRN ... ... ...q 24.73 14.68 47 20.14 -11.8DirxChiBull YINN .38e 1.2 ...q 53.89 21.22 572 32.62 -4.1DirxDMBull DZK ... ... ...q 100.54 64.37 3 78.58 -4.7DrxSCBull s TNA .41e .5 ...q 89.16 48.17 3186 88.83 +26.4DrxSPBull s SPXL ... ... ...q 54.49 33.37 2199 47.75 +7.7DirxEnBull ERX ... ... ...q 44.29 21.37 1407 38.44 +10.0Discover DFS 1.40 1.9 14 81.93 57.50 1937 75.20 -2.2Disney DIS 1.68f 1.5 15 113.18 96.20 18052 108.75 +1.2Div&Inco DNI 1.63 13.1 ...q 14.25 11.61 33 12.47 -7.1DrReddy RDY .29e .9 ... 42.97 28.13 554 33.02 -12.1DocuSec rs DSS ... ... ...dd 3.16 .56 96 1.34 -25.6DolbyLab DLB .64 1.0 68 74.29 48.00 415 65.32 +5.4DollarGen DG 1.16f 1.2 16 105.82 68.69 1960 96.33 +3.6DomMidst DM 1.34f 10.0 10 34.85 12.55 1081 13.35 -56.2DomEngy D 3.34 5.1 13 85.30 61.53 5608 65.52 -19.2DomRes un DCUD ... ... ... 53.58 42.50 220 44.67 -13.5DomRs76 n DRUA ... ... ... 25.94 23.04 48 24.77 -3.1Dominos DPZ 2.20f .8 46 276.12 166.74 539 273.65 +44.8Domtar g UFS 1.74 3.7 17 52.58 36.29 709 47.66 -3.8Donaldson DCI .76f 1.6 25 52.20 42.59 324 47.98 -2.0DonlleyRR rs RRD .56 8.2 8 12.99 6.15 523 6.84 -26.5DonnlyFn n DFIN ... ... ... 23.73 15.22 312 17.05 -12.5DorianLPG LPG ... ... ...dd 8.79 6.20 185 8.47 +3.0DoubIncSol DSL 1.80a 8.9 ...q 21.56 19.56 337 20.15 -.2DblLOppCr DBL 2.00a 9.5 ...q 26.09 20.48 176 20.96 -5.5DougDyn PLOW 1.06f 2.2 34 48.10 30.20 61 47.80 +26.5DEmmett DEI 1.00 2.6 25 41.59 34.72 980 38.73 -5.7tDover DOV 1.88 2.5 20 109.06 75.74 2986 76.06 -24.7DoverDG DDE ... ... ...dd 2.40 .92 108 1.80 +76.5DoverMot DVD .08f 3.8 10 2.45 1.80 5 2.10 +7.7DowDuPnt DWDP 1.52 2.2 22 77.08 61.27 7447 68.38 -4.0DrPepSnap DPS 2.32 1.9 27 126.65 83.23 1521 120.63 +24.3Dry Gl24 n DCF .22f 2.3 ... 10.05 9.11 28 9.21 -2.0DryHYSt DHF .35 11.1 ...q 3.57 3.09 116 3.14 -6.0DrMuBdInf DMB .75 6.0 ...q 13.54 12.10 35 12.42 -4.5DryfMu DMF .54 6.7 ...q 10.00 7.93 68 8.05 -9.4DryStrt LEO .52 6.8 ...q 9.18 7.53 63 7.62 -11.8DrySM DSM .50 6.6 ...q 8.85 7.42 109 7.51 -12.2Dril-Quip DRQ ... ... ...dd 56.55 35.85 218 48.55 +1.8sDriveShack DS .48 6.9 18 7.15 2.41 647 6.98 +26.2DriveS pfB DSpB 2.44 9.5 ... 26.49 24.72 3 25.79 +.3DriveS pfC DSpC 2.01 7.9 ... 26.08 23.36 25.30 +.7DriveS pfD DSpD 2.09 8.3 ... 25.84 24.25 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 0 101.25 -6.5Ducomun DCO ... ... 20 35.89 25.06 41 34.88 +22.6Df&PGblUt DPG 1.40 9.8 ...q 17.17 13.50 65 14.25 -8.2DufPUC DUC .60 7.1 ...q 9.33 8.40 94 8.48 -4.2DukeEngy DUK 3.56 4.8 16 91.78 71.96 5079 73.46 -12.7DukeEn 73 DUKH 1.28 5.0 ... 26.60 23.71 8 25.58 +.9DukeRlty DRE .80 2.8 22 30.14 24.30 1713 28.55 +4.9DunBrad DNB 2.09 1.6 19 134.25 101.17 317 132.70 +12.1Dycom DY ... ... 23 123.99 73.95 284 97.61 -12.4Dynagas DLNG 1.69 21.0 ... 15.85 7.51 115 8.06 -25.8Dynags pfA DLNGpA 2.25 8.8 ... 26.98 25.09 12 25.67 -1.3Dynegy 7 DYNC 1.75 2.3 ... 85.58 56.36 77.13 -2.6DynexCap DX .72 11.1 15 7.41 6.02 197 6.48 -7.6Dynex pfA DXpA 2.13 8.3 ... 26.00 25.04 1 25.65 +.6Dynex pfB DXpB 1.91 7.8 ... 25.16 23.25 5 24.46 -1.3E -ETracBDC BDCS 1.84e 9.0 ...q 23.41 18.72 7 20.48 -1.3ETrMLPSht MLPS ... ... ...q 15.50 11.06 12.10 -2.2ETrAlerNG MLPG 1.86e 8.0 ...q 26.25 19.00 23.18 -3.7E-TrAlerInf MLPI 1.88e 8.0 ...q 27.18 20.31 184 23.49 -2.9ETBbgCmd DJCI ... ... ...q 16.92 14.33 1 16.44 +2.5ETrAlerian AMU 1.45e 8.6 ...q 19.18 14.59 67 16.91 -2.4tE-TrFood FUD ... ... ...q 19.82 17.55 0 17.50 -2.8E-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 22.4 ...q 20.09 13.13 68 15.74 -4.3E-TrcCmci UCI ... ... ...q 16.37 12.85 19 15.91 +3.4E-TrcSilv USV ... ... ...q 22.76 19.91 1 22.17 +1.9E-TrcGld UBG ... ... ...q 35.00 31.00 33.09 +.2E-TrLvstk UBC ... ... ...q 21.19 16.05 18.09 -8.6ECA MTrI ECT .33e 15.9 5 2.55 1.45 32 2.05 -4.7EG 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 16.82 234 19.50 -12.6EMCOR EME .32 .4 23 85.08 62.15 173 77.67 -5.0EMX Roy g EMX ... ... ... 1.34 .67 260 1.20 +44.4ENI E 1.29e 3.5 ...dd 40.15 29.44 228 36.61 +10.3EOG Rescs EOG .74f .6 ...dd 128.03 81.99 2621 117.53 +8.9EP Energy EPE ... ... ...dd 4.06 1.27 927 2.74 +16.1EPAM Sys EPAM ... ... 72 131.75 77.96 288 125.49 +16.8EPR Prop EPR 3.84 6.0 17 75.55 51.87 577 63.63 -2.8EPR pfC EPRpC 1.44 5.5 ... 29.70 23.38 1 26.42 -1.9EPR pfE EPRpE 2.25 6.5 ... 37.59 33.48 5 34.75 -5.7EPR Pr pfG EPRpG 1.44 6.2 ... 25.23 21.60 7 23.05 -7.9EQT Corp EQT .12 .2 ...dd 67.84 43.70 3347 56.16 -1.3EQT GP n EQGP 1.03e 4.2 12 31.77 21.05 86 24.74 -8.0EQT Mid EQM 4.26f 7.5 11 78.75 50.89 382 57.13 -21.8ETF SITRis RISE ... ... ...q 25.18 22.59 4 24.92 +4.9ETF JrSil SILJ ... ... ...q 13.81 9.79 64 11.42 +.6sETF Cyber HACK ... ... ...q 39.28 28.38 1416 39.36 +24.4ETF BigD BIGD ... ... ...q 28.47 26.82 27.78 sETF MobP IPAY ... ... ...q 40.17 29.36 150 40.08 +14.9ETF M AlH MJ ... ... ... 39.72 26.02 196 30.21 +3.3ETF M Vid GAMR ... ... ... 55.00 39.99 21 52.85 +10.3ETF Drone IFLY ... ... ... 38.00 33.54 2 35.61 -4.7ETF AIPw n AIEQ ... ... ... 28.78 24.03 58 28.69 +10.8ETF MgT ef WSKY ... ... ... 35.50 31.34 34 32.60 -4.7Pure Fintch FINQ ... ... ... 29.73 28.00 28.95 sBlStIsrTc n ITEQ ... ... ... 35.52 30.11 13 35.55 +12.4ETF Clim ETHO ... ... ...q 37.25 30.23 1 36.47 +7.3ETFAlpAlt ALFA ... ... ...q 49.46 39.50 1 48.96 +14.4ChngFnDvr CHGX ... ... ... 20.37 18.02 19.68 +5.1ETF EmM n EEMD ... ... ... 28.41 24.44 1 24.50 -6.3ETF spx H n SPDV ... ... ... 28.19 25.00 2 26.99 +3.2ETF AptF n FTVA ... ... ... 30.36 24.74 4 28.39 +4.6ETF GOP n MAGA ... ... ... 29.82 24.92 0 27.95 +.1NtDUSEq ef MXDU ... ... ... 28.40 25.93 28.40 +.1NtRkBsInt ef RBIN ... ... ... 27.45 25.53 26.33 -4.1RsBsUSE ef RBUS ... ... ... 27.19 24.83 26.56 -2.3ETF RvCp n RVRS ... ... ... 16.76 14.84 2 16.46 +3.5ETF BrVl n BVAL ... ... ... 16.70 14.46 3 15.69 -1.2ETFDeepV DVP .66e 1.8 ...q 37.26 27.62 26 35.94 +9.6GlGoGld n GOAU ... ... ... 14.13 11.39 8 13.00 -.1ETF OCIO n OCIO ... ... ... 27.81 25.44 26.94 +.7ETF Seren ICAN ... ... ... 28.96 25.35 1 28.86 +6.4PremisCap TCTL ... ... ... 31.57 27.65 0 30.39 +1.4AmCusSat ACSI ... ... ... 30.55 sAptBehMo BEMO ... ... ... 35.72 27.21 14 35.92 +18.5EtfAlphacln ALFI ... ... ...q 26.95 22.87 26.05 +4.4EtfUSGblJ JETS ... ... ...q 34.75 27.69 21 30.69 -5.7ETF Master HIPS 1.29 7.7 ...q 18.64 17.22 16.80 -5.3EtfDiaHVal DHVW .99e 3.0 ...q 33.86 30.05 2 33.10 -.9EtfInfcMLP AMZA 2.08 27.0 ...q 10.33 6.55 605 7.71 -10.5ETF BioPr n BBP ... ... ... 45.18 37.33 1 44.12 +8.8ETF ClinT n BBC ... ... ... 36.25 25.88 6 35.14 +23.6InfrCpPfd PFFR ... ... ... 26.27 23.61 3 24.74 -1.2EtfNwfMSec NFLT 1.13e 4.6 ...q 25.95 23.87 15 24.31 -3.7EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9tEtf VirtEM EMEM ... ... ... 28.57 23.83 0 23.53 -10.2Virt 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 64.65 -.6ETFS Com BCI ... ... ... 25.95 18.58 26 24.93 +1.8ETFS Comd BCD ... ... ... 28.39 23.25 26.98 +4.8ETFS EnCm BEF ... ... ... 29.22 22.55 28.35 +11.7ETFSGold SGOL ... ... ...q 132.10 117.19 305 125.86 -.2ETF Pall PALL ... ... ...q 107.47 79.11 10 95.98 -5.5ETF Plat PPLT ... ... ...q 97.94 83.35 45 86.13 -2.6EagleCGr GRF .50e 2.3 ...q 8.59 7.11 1 7.67 -3.4EagleGrInc EGIF 1.31 8.4 ...q 17.30 14.83 19 15.58 -6.1EagleMat EXP .40 .4 27 122.49 86.51 312 112.25 -.9EaglePtCr ECC .80 4.4 ... 21.60 17.28 35 18.03 -4.1EagleP pfA ECCA 1.94 7.7 ... 26.36 24.96 1 25.25 -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 0 26.25 -.2EagleP27 n ECCY ... ... ... 26.75 24.80 0 25.29 -.4Earthstone ESTE ... ... ...dd 12.16 7.85 166 8.10 -23.8EastGvP n DEA 1.04 5.3 29 22.32 19.03 318 19.76 -7.4EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 2.7 33 96.30 77.74 134 94.41 +6.8EastChem EMN 2.24 2.1 15 112.45 81.91 720 107.93 +16.5EastCh 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 2.95 549 5.00 +61.3Eaton ETN 2.64f 3.3 18 89.85 69.82 1603 79.28 +.3EatVn 22 n EFL ... ... ... 10.09 9.08 46 9.37 +1.4EatV HiIn21 EHT .60 6.1 ... 10.52 9.34 28 9.76 -2.4EV CAMu EVM .68 6.6 ...q 12.89 10.15 27 10.36 -10.0EVCAMu2 EIA .62 5.8 ...q 13.00 10.55 11 10.74 -6.6EVCAMu CEV .71 6.2 ...q 13.01 11.23 5 11.39 -6.3EatnVan EV 1.24f 2.3 20 60.95 45.06 417 54.89 -2.7sEV EnEq EOI 1.04 6.5 ...q 16.01 12.94 71 16.06 +10.7EV EEq2 EOS 1.05 6.0 ...q 17.72 14.41 120 17.56 +15.4EV FltRt EFT .91 6.2 ...q 15.33 14.03 107 14.73 +2.8 EVFltRtIP EFF 1.13 6.7 ...q 17.13 15.93 49 16.88 +3.5EV LtdDur EVV 1.22 9.6 ...q 14.29 12.58 355 12.65 -7.3EV MAMu MAB .65 5.1 ...q 16.00 12.35 15 12.82 -3.0EVMAMu MMV .69 5.5 ...q 14.04 12.26 0 12.42 -5.3EV MIMu MIW .71 5.4 ...q 14.39 12.52 1 13.01 -3.3EVMIMu EMI .71 5.5 ...q 14.52 12.04 2 12.83 EVMuniBd EIM .77 6.5 ...q 12.98 11.60 100 11.79 -5.8EVMuni2 EIV .70 5.8 ...q 12.95 11.47 161 12.00 -2.5EVMunTT ETX .85 4.4 ...q 21.20 18.81 16 19.43 -6.2EV MuIT EVN .85 7.2 ...q 13.13 11.39 49 11.85 -4.4EV NMuOp EOT 1.03 5.1 ...q 23.54 20.02 20 20.34 -9.7EV NJMu EMJ .75 6.5 ...q 13.52 11.51 25 11.61 -6.6EVNJMu EVJ .73 6.5 ...q 12.95 10.99 7 11.15 -5.0EVNYMu2 NYH .69 6.4 ...q 13.64 10.48 12 10.70 -7.5EV NYMu ENX .72 6.4 ...q 13.34 11.01 23 11.25 -8.8EVNYMu EVY .74 6.1 ...q 13.56 11.84 9 12.04 -5.3EV OHMu EIO .70 6.1 ...q 14.70 11.35 9 11.50 -9.4EVOHMu EVO .73 5.9 ...q 14.10 12.10 3 12.31 -5.5EV PAMu EIP .77 6.5 ...q 13.35 11.62 0 11.94 -4.0EVPAMu EVP .73 6.5 ...q 12.66 11.23 2 11.27 -7.5EVRiskMgd ETJ 1.12 11.5 ...q 9.92 8.74 457 9.71 +.8EV SrFlt EFR .95 6.5 ...q 15.06 14.01 75 14.62 +1.2EV SrInc EVF .42 6.4 ...q 6.87 6.31 135 6.52 EVShDur EVG 1.08 8.2 ...q 14.64 13.05 61 13.11 -8.6EVTxABdO EXD 1.16 12.6 ...q 11.98 9.12 24 9.20 -10.2EV TxAd EVT 1.74 7.3 ...q 24.43 21.01 108 23.68 +1.8EV TxAG ETG 1.23 7.0 ...q 18.45 16.06 173 17.46 +.8EV TxAOp ETO 2.16 8.6 ...q 26.83 22.60 50 25.20 -.8EV TxDiver ETY 1.01 8.1 ...q 12.62 10.17 349 12.55 +3.0EVTxMGlo EXG .98 10.2 ...q 9.84 8.02 555 9.53 +1.6EVTxBWIn ETB 1.30 8.0 ...q 17.27 15.28 51 16.16 -3.4EVTxGBW ETW 1.17 9.8 ...q 12.74 11.15 187 11.97 +.4EVTxBWOp ETV 1.33 8.6 ...q 15.63 14.19 230 15.50 +.8EclipseRs ECR ... ... 24 3.10 1.23 1223 1.66 -30.8Ecolab ECL 1.64 1.1 31 150.46 125.74 786 145.40 +8.4Ecopetrol EC .16e .8 ... 23.34 8.60 1124 20.98 +43.4Edenor EDN ... ... ... 63.29 28.88 121 41.91 -15.7Edgewell EPC ... ... 12 78.04 39.50 711 48.22 -18.8EdisonInt EIX 2.42f 4.0 14 83.38 57.63 1417 60.20 -4.8EducRltTr EDR 1.56 3.9 32 43.30 30.07 2107 40.31 +15.4EdwLfSci s EW ... ... 51 153.66 100.20 1595 151.56 +34.5eHiCarSvc EHIC ... ... ... 13.45 8.89 74 13.29 +14.98x8 Inc EGHT ... ... ...dd 23.05 10.30 1322 19.75 +40.1ElPasoEl EE 1.44f 2.6 24 61.15 48.05 300 55.95 +1.1ElPasE pf EPpC 2.38 4.9 ... 51.33 45.41 0 48.25 -1.0EldorGld g EGO .02e ... 12 2.93 .80 3302 1.17 -18.2Electrmed ELMD ... ... 21 7.96 4.60 5 5.46 -10.0ElevCr n ELVT ... ... ... 9.48 5.90 133 8.08 +7.3EliLilly LLY 2.25 2.6 81 89.09 73.69 3111 86.35 +2.2Elk HiQPfd EPRF ... ... ... 25.00 22.14 23.04 -3.0Elkh LoVl n LVHB ... ... ... 34.44 29.71 31.33 -3.2ElkFdCm ef RCOM ... ... ... 30.34 22.87 28.34 +.9EllieMae ELLI ... ... 79 114.95 79.71 412 113.40 +26.8EllingtnF EFC 1.76 11.1 11 16.75 14.12 30 15.82 +9.0EllingtRM EARN 1.48 12.9 14 15.74 10.23 102 11.48 -4.7Ellomay ELLO ... ... ... 11.09 7.50 29 8.32 -7.6EllswthFd ECF .80e 8.4 ...q 9.88 8.81 7 9.56 +1.6Ellswt pfA ECFpA 1.31 5.3 ... 26.20 23.39 8 24.53 -2.4eMagin EMAN ... ... ...dd 2.65 1.23 619 1.85 +12.1tEAndinA AKO/A .68e 3.1 ... 28.25 21.61 0 21.60 -18.5EAndinB AKO/B .74e 2.9 ... 31.80 24.00 9 25.58 -12.6Embraer ERJ .13e .5 ... 28.55 17.90 1117 25.98 +8.6EmerExp n EEX .29f 1.4 ... 24.56 18.19 275 20.50 +.8EmergeES EMES 2.68m ... ...dd 10.45 5.65 294 7.76 +7.9sEmergBio EBS ... ... 32 55.91 31.38 354 55.64 +19.7EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.7 28 74.45 57.47 2433 72.90 +4.6EmerR hs MSN ... ... ...dd 1.89 1.07 10 1.45 -1.0EmpOPES ESBA .34 2.0 ... 21.25 15.17 17 16.84 -18.6EmpOP60 OGCP .34 2.0 ... 21.08 15.28 25 16.79 -17.6EmpOP250 FISK .34 2.0 ... 21.05 15.88 17.20 -15.7EmpStRTr ESRT .34 2.0 43 21.28 15.94 849 16.91 -17.6EmployH EIG .80 2.0 14 50.45 38.35 74 40.40 -9.0EElChile EOCC 1.07e 5.0 ... 29.41 20.98 17 21.31 -20.8EnLinkLP ENLK 1.56 9.4 ... 18.58 12.75 1063 16.61 +8.1EnableMid ENBL 1.27 7.6 18 17.67 12.89 1519 16.72 +17.6EnbrdgEM EEQ 1.40t ... ...dd 16.23 8.38 339 9.68 -27.7EnbrdgEPt EEP 1.40 13.7 12 16.63 8.89 1146 10.25 -25.8Enbridge ENB 2.68 ... ... 42.31 29.00 2925 32.60 -16.6EnCana g ECA .06 .5 22 14.31 8.01 5433 12.70 -4.7sEncompHlth EHC 1.00 1.5 25 67.21 42.21 469 67.46 +36.5HlthSth wt HLS/WS ... ... ... .57 sEndvSilv g EXK ... ... 55 3.30 1.94 2561 3.31 +38.5EnduroRT NDRO 1.55e 50.8 8 4.41 2.29 147 3.05 -3.2EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 23 71.97 46.16 1113 63.78 +10.8Energizer n ENR 1.16 1.9 21 64.00 40.64 505 59.65 +24.3Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.21 1.30 394 2.04 +14.0EgyTrEq s ETE 1.22 7.0 21 19.34 12.80 1458 17.47 +1.2EngyTrfPt ETP 2.26 11.8 19 21.68 15.06 2882 19.14 +6.8EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8Enerpls g ERF .12e 1.0 16 13.49 7.55 1106 12.14 +24.0EnersisAm ENIA .21e 2.3 ... 12.11 9.13 1133 9.32 -16.6EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 4.2 ... 6.57 5.03 638 5.29 -6.9EnerSys ENS .70 .9 29 82.25 61.33 210 80.16 +15.1Engility EGL ... ... ...cc 35.63 21.19 131 29.07 +2.5EnLinkLLC ENLC 1.05f 6.2 15 20.00 13.80 574 16.85 -4.3Ennis Inc EBF .80 4.3 14 21.50 16.10 42 18.55 -10.6EnovaIntl ENVA ... ... 20 36.15 11.15 315 35.45 +133.2EnPro NPO .96f 1.3 43 94.79 66.01 118 76.21 -18.5ENSCO ESV .04 .6 ...dd 7.60 4.10 16750 6.29 +6.4Enservco ENSV ... ... ... 1.50 .28 576 1.38 +114.3EnSync ESNC ... ... ... .65 .31 533 .38 -5.3Entercom ETM .36 4.8 9 12.43 6.30 1494 7.45 -31.0EntArk66 n EAI 1.22 5.0 ... 25.29 23.08 10 24.45 -2.7EntArk 63 EAE 1.19 5.0 ... 25.60 22.51 5 23.80 -4.5EntArk 52 EAB 1.23 5.0 ... 25.45 23.26 7 24.28 -3.7Entergy ETR 3.56 4.6 34 87.85 71.95 1964 76.71 -5.8EntLA 66 ELC 1.22 5.0 ... 25.17 23.08 14 24.27 -2.2EntgyLA52 ELJ 1.31 5.2 ... 25.75 23.76 4 25.23 +.5EntLA 63 ELU 1.18 4.9 ... 25.72 22.61 3 23.93 -3.6EntMS FtM EMP ... ... ... 25.49 23.18 16 24.37 -3.1EntgyNO n ENO ... ... ... 26.99 24.25 6 25.58 -.2EntgyNO 52 ENJ 1.25 5.1 ... 25.90 23.17 3 24.55 -1.7EntgyTx64 EZT 1.41 5.4 ... 27.67 25.02 0 25.88 -2.4EntProdPt EPD 1.71f 5.9 21 29.65 23.10 2891 28.81 +8.7Entravisn EVC .20 4.6 44 7.90 3.90 524 4.35 -39.2EntrResc EGI ... ... ... .69 .34 50 .39 -35.0Envestnet ENV ... ... 48 60.28 37.40 373 58.75 +17.9EnviroStr EVI .20e ... 81 43.10 21.30 7 39.90 -.3EnvisnHl n EVHC ... ... ...dd 64.00 23.79 8493 44.78 +29.6Enviva n EVA 2.50f 8.5 ...cc 31.95 25.01 21 29.25 +5.8EnzoBio ENZ ... ... ...dd 12.04 5.35 381 5.85 -28.2Equifax EFX 1.56 1.2 22 147.02 89.59 1415 125.34 +6.3EquityCmw EQC ... ... 31 32.35 27.96 568 30.94 +1.4EqCm pfD EQCpD 1.63 6.3 ... 27.24 25.24 1 25.89 -1.7EqCm 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 79.78 418 91.75 +3.1EqtyRsd EQR 2.16 3.4 31 70.46 54.97 1725 63.75 EquusTR EQS ... ... 30q 2.54 2.18 20 2.36 -1.7EraGroup ERA ... ... 12 13.36 8.00 53 12.92 +20.2Eros Intl EROS ... ... ...dd 16.90 6.65 449 13.40 +38.9EscoTech ESE .32 .5 19 66.80 50.30 50 58.20 -3.4Espey ESP 1.00 3.8 54 29.97 21.07 4 26.28 +9.7Essent ESNT ... ... 9 50.08 32.73 577 37.11 -14.5EssexPT ESS 7.44f 3.2 28 270.04 214.03 406 234.83 -2.7EsteeLdr EL 1.52 1.0 52 157.64 93.45 998 156.37 +22.9Esterline ESL ... ... 17 100.60 67.15 181 73.40 -1.7EtfSilver SIVR ... ... ...q 17.70 14.92 127 16.74 +1.3EthanAl ETH .76 3.1 17 33.13 21.50 138 24.40 -14.7Etrac2xMtg MORL 3.31e 21.2 ...q 19.50 12.50 146 15.58 -11.7Et2xDJDiv DVYL 3.55e 5.0 ...q 77.86 60.01 1 70.30 -4.0Etr2xHomb HOML ... ... ...q 70.00 34.00 52.00 -13.6EtrCrdOil n OILX ... ... ... 42.14 25.90 38.72 +18.8EtHiDLwV HDLV 2.57e 10.4 ... 33.35 23.58 2 24.76 -23.1Etr2xSPX SPLX ... ... ...q 73.35 35.85 58.04 +7.0Etr2xCEFd CEFL 2.88 18.2 ...q 18.98 15.40 95 15.79 -12.9EtrcDvsHi DVHL 2.85e 15.0 ...q 22.47 17.57 4 19.03 -5.8EtrWFxEn LMLP 1.90e 11.4 ... 19.00 14.10 68 16.74 +6.3EtracReit LRET 2.00e 8.5 ...q 27.57 19.32 1 23.43 -10.9UBS VlHdg XIVH ... ... ... 82.84 11.86 3 16.42 -78.8VelShSP46 BSWN ... ... ... 24.95 9.02 10.71 -40.0UBS VlVIX LSVX ... ... ... 33.40 12.32 1 15.37 -49.8Etr EnhGl FIHD ... ... ... 191.45 145.40 15 163.41 -5.0FI EnhEu n FIEE ... ... ... 202.02 151.77 29 166.40 -6.2Etr SP MLP MLPZ .06p ... ... 51.00 31.45 40.89 -4.6Etr MLP In MLPQ .08p ... ... 51.75 25.63 11 34.00 -9.8EtrAlerTRt 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 1 15.62 -4.2EtrMtgReit MRRL 1.70e ... ...q 19.46 11.51 1 15.61 -11.8EtrSCHiDv SMHD 3.06e 16.2 ...q 21.90 14.27 18 18.90 -3.7Euronav n EURN 2.41e ... ...dd 9.65 6.90 1209 9.05 -2.2EuroEqFd EEA .17e 1.8 ...q 10.88 9.11 7 9.68 -1.9EvansBc EVBN .92f 2.0 18 47.98 37.80 10 46.05 +9.9Evercore EVR 2.00f 1.8 26 112.10 69.55 430 110.95 +23.3EverestRe RE 5.20f 2.3 25 277.17 208.81 226 226.00 +2.1Evergy EVRG 1.60 3.1 23 57.44 47.06 2494 51.95 -1.6EveriHldgs EVRI ... ... ...dd 8.99 6.08 323 7.92 +5.0EversrceE ES 2.02 3.7 18 66.15 52.76 2334 53.99 -14.5sEvertec EVTC .40 1.8 19 22.70 12.60 371 22.65 +65.9EvolentH n EVH ... ... ...dd 27.25 10.30 828 23.05 +87.4EvolPetrol EPM .40 4.1 21 10.25 6.35 171 9.85 +43.8EvoquaWt n AQUA ... ... ...cc 25.36 18.05 1154 20.18 -14.9ExantasCap XAN .20 2.0 ...dd 11.38 8.51 307 9.90 +5.7ResCap 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 33 18.46 -5.3ExTrRobo ROBO .07e .2 ...q 46.20 34.16 232 42.21 +2.2RxVlmxWk VMAX ... ... ... 31.03 2.69 2 18.38 +50.2Ber Gl Rs n BRGL ... ... ... 28.14 24.89 27.37 +5.1Ber US Rs n BERN ... ... ... 29.41 24.94 28.80 +7.1ExTTactUS HTUS ... ... ...q 29.30 24.04 1 27.48 +1.2ETF IndExp TETF ... ... ... 21.64 16.10 9 20.94 +10.0RxVlmxInF VMIN ... ... ... 46.55 2.37 112 3.32 -90.4ExTrGldE GHE ... ... ... 26.95 ExTGldSP GHS 1.33e 4.0 ... 36.05 28.94 4 33.55 +2.7ETEMeCmc EMQQ .02p ... ...q 43.50 31.39 86 39.28 +3.2Exelon EXC 1.38f 3.4 12 42.67 35.37 5064 41.07 +4.2Express EXPR ... ... 30 11.34 5.28 3336 9.42 -7.2ExtendStay STAY .88f 4.1 45 22.33 16.27 1457 21.56 +13.5Exterran n EXTN ... ... ...cc 33.69 23.29 88 27.30 -13.2ExtraSpce EXR 3.44f 3.5 24 99.56 73.70 713 97.53 +11.5ExxonMbl XOM 3.28f 4.0 18 89.30 72.16 11166 81.89 -2.1F -FB Finl n FBK .06p ... 17 45.43 32.84 105 41.15 -2.0FBL Fn FFG 1.84 2.2 19 83.65 59.75 19 82.05 +17.8FCB Fin FCB ... ... 23 62.95 39.90 247 60.15 +18.4FGL Hldg n FG ... ... ... 11.94 8.20 866 8.72 -13.4FGL Hld wt FG/WS ... ... ... 2.50 .97 1.48 -2.0FMC Corp FMC .66 .7 17 98.70 71.43 1008 90.30 -4.6 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Friday, June 15, 2018

PAGE 50

FNBCp PA FNB .48 3.5 14 14.92 12.02 2227 13.79 -.2FNB FL pfE FNBpE ... ... ... 31.65 27.64 2 28.54 -2.4FTFQAntiB BTAL ... ... ...q 20.69 18.31 19.25 -.2FTFQMom MOM ... ... ...q 26.26 22.36 1 25.68 +6.9FTFQuSize 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 0 23.90 -3.8FqfOAsiaDv OASI .43e ... ...q 32.18 27.53 1 29.39 -2.0FqfOEurDiv OEUR .15e ... ...q 26.90 23.65 6 24.36 -4.4FQFO USDv OUSA .20e ... ... 33.39 28.98 36 31.18 -2.3FS Invest FSIC .76 9.7 9 9.31 6.95 950 7.85 +6.8FTE Net n FTNW ... ... ... 26.25 14.10 32 22.56 +36.7FTI Cnslt FCN ... ... 28 65.14 31.65 236 63.49 +47.8FTS Intl n FTSI ... ... ... 22.60 15.35 466 15.74 -19.7Fabrinet FN ... ... 13 47.02 24.02 229 37.54 +30.8FactsetR FDS 2.56 1.2 27 217.36 155.09 203 213.38 +10.7sFairIsaac FICO .08 ... 51 200.00 131.52 182 200.72 +31.0FairmSant FMSA ... ... 35 6.39 2.47 5.63 +7.6FangHldg SFUN .20e 4.4 ...dd 5.69 3.01 3255 4.58 -17.9FarPtAc un FPAC/U ... ... ... 10.19 10.15 191 10.18 +.2Farmland FPI .51 5.7 82 9.68 7.15 166 8.99 +3.6Farmln pfB FPIpB 1.50 6.1 ... 27.96 24.60 48 24.76 -3.9FedExCp FDX 2.60f 1.0 16 274.66 203.13 1010 263.48 +5.6FedAgric AGM 2.32 2.6 ... 95.97 62.72 37 90.67 +15.9FdAgricA AGM/A 2.32 2.8 25 87.20 61.00 83.00 +14.1FAgMt pfA AGMpA 1.47 5.8 ... 26.88 24.75 1 25.44 +1.2FAgMt pfB AGMpB 1.72 6.6 ... 28.80 25.52 0 26.05 -1.1FAgMt pfC AGMpC 1.50 5.6 ... 31.25 25.68 26.98 -3.0FedRlty FRT 4.00 3.3 21 135.59 106.41 257 121.09 -8.8FedRlt pfC FRTpC 1.25 5.3 ... 25.48 21.32 9 23.57 -6.4FedSignl FSS .28 1.2 29 25.00 16.28 141 23.75 +18.2tFedInvst FII 1.08f 4.6 8 36.76 23.73 857 23.68 -34.4FedPMu FMN .88 6.6 ...q 15.07 13.19 22 13.37 -4.8sFerrari n RACE ... ... ... 145.07 84.38 801 149.33 +42.4Ferrellgs FGP .40 11.9 ...dd 5.75 2.87 316 3.37 -21.3Ferro FOE ... ... 17 25.50 17.37 394 21.58 -8.5FiatChrys FCAU ... ... ... 24.95 10.53 2739 21.23 +19.0FibriaCelu FBR .09e .5 ... 22.05 9.56 792 19.19 +30.5FidCorpBd FCOR 1.58 3.3 ...q 51.30 48.02 21 48.38 -5.0FidLtdTm FLTB .98 2.0 ...q 50.75 49.21 21 49.34 -1.5FidTotBd FBND 1.20e 2.5 ...q 50.80 48.42 36 48.83 -2.8sFidCnsDis FDIS .40e .9 ...q 43.77 34.66 107 43.95 +12.3FidCnsStpl FSTA .87e 2.8 ... 35.47 29.50 82 31.03 -9.6FidEnergy FENY .53e 2.5 ...q 22.21 17.01 296 21.21 +5.8FidFinan FNCL .60e 1.5 ...q 43.90 34.85 191 40.74 -.1FidHlthCre FHLC .70e 1.7 ...q 44.44 37.13 67 42.36 +5.9FidIndls FIDU .56e 1.4 ...q 41.28 34.01 45 38.86 +.4Fid Val n FVAL ... ... ... 35.18 28.99 6 33.63 +2.3Fid Qual n FQAL ... ... ... 34.02 28.40 7 33.25 +4.6sFidInfoTch FTEC .42e .7 ...q 57.84 42.32 320 57.73 +15.5sFid Moment FDMO ... ... ... 34.23 27.70 54 34.15 +9.2Fid LowVol FDLO ... ... ... 32.45 27.57 11 31.67 +3.5Fid RisR n FDRR ... ... ... 32.71 27.94 252 31.29 +2.1Fid CoreD n FDVV ... ... ... 30.41 26.24 19 29.77 +3.7FidMsciRE FREL .86e 3.6 ...q 25.36 21.73 55 24.06 -2.6FidUtils FUTY 1.21e 3.7 ...q 37.01 30.99 52 32.81 -4.9FidTelecm FCOM .76e 2.6 ...q 33.40 27.59 20 28.75 -7.0FidelMatls FMAT .53e 1.5 ...q 37.11 30.49 52 35.01 -.1FidlNatFn FNF 1.20f 3.1 15 42.52 31.50 978 38.21 -2.6FidNatInfo FIS 1.28 1.2 20 107.88 83.99 1372 107.72 +14.5FidClayOp FMO 1.72f 14.4 ...q 15.43 10.27 76 11.99 -8.8Fieldpt wt FPP/WS ... ... ... .16 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.44 25.00 25.15 58.com WUBA ... ... 96 89.90 41.25 707 81.20 +13.5FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9FstAFin n FAF 1.52 2.9 21 62.71 43.92 756 51.90 -7.4FtBcp 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 1442 7.77 +52.4FstCash FCFS .88f 1.0 35 95.40 55.30 189 92.30 +36.8FstCwlth FCF .36f 2.3 22 16.40 12.07 451 15.97 +11.5FstData n FDC ... ... 11 22.14 14.73 8273 21.61 +29.3FstHorizon FHN .48 2.5 16 20.86 15.84 3794 19.10 -4.5FstHrz pfA FHNpA 1.55 6.1 ... 26.06 24.77 4 25.42 +.9FstInRT FR .87 2.6 22 33.75 27.61 830 33.26 +5.7FMajSilv g AG ... ... ...dd 8.52 4.93 2775 7.97 +18.2FstRepBk FRC .72 .7 ... 105.52 84.56 747 100.06 +15.5FstRep pfB FRCpB 1.55 6.0 ... 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.36 24.16 21 25.34 -.7tFstRep pfE FRCpE 1.75 6.8 ... 27.45 25.75 7 25.66 -1.8FstRep pfF FRCpF 1.43 5.6 ... 27.00 24.65 5 25.60 -.7FtRepB pfH FRCpH 1.28 5.1 ... 25.97 23.30 20 24.89 -2.0FtRpBk pfG FRCpG ... ... ... 27.05 24.09 23 25.00 -3.3FtTr 22 n FIV ... ... ... 10.10 9.02 68 9.35 +2.4FtTrGlob FAM .90 8.9 ...q 12.15 10.07 110 10.11 -12.7FT MCGr FNY .15e .3 ...q 45.01 33.90 11 44.91 +14.6FT MCVal FNK .40e 1.1 ...q 37.68 32.17 2 36.56 +.8FT Austrla FAUS .80e 2.4 ...q 34.27 30.33 1 33.33 -2.0sFT SCGr FYC .04e .1 ...q 49.70 36.99 42 49.73 +17.0FT SCVal FYT .26e .7 ...q 39.24 32.07 4 38.69 +5.0FT MegaCp FMK .44e 1.2 ...q 36.82 29.68 0 35.77 +6.8FTEurSelDv FDD 1.09e 7.9 ...q 14.79 12.90 142 13.82 +.7FTDJMic FDM .49e 1.0 ...q 51.98 41.86 7 51.48 +8.5FT DynEq FDEU 1.45 8.6 ...q 20.20 16.44 106 16.87 -9.8FtTEqCom ERM ... ... ... 23.64 20.17 1 22.56 +.9FtT EqTact TERM ... ... ... 23.62 19.41 5 22.55 +.9FT PfdSec FPE 1.02e 5.3 ...q 20.25 19.07 495 19.28 -3.6FT HeitGl PRME ... ... ... 20.81 17.96 20.12 +.9tFT EM Sl n RNEM ... ... ... 59.26 51.56 1 51.56 -5.4FT LgShEq FTLS .16e .4 ...q 41.72 35.71 5 39.81 +1.3FT PfInc n FPEI ... ... ... 21.03 19.11 15 19.19 -4.7FT VolIn n HDMV ... ... ... 36.34 32.75 5 34.19 -.4FT VolD n HUSV ... ... ... 23.72 21.53 22 23.00 +.1FTEgyInco FEN 2.32 10.1 ...q 28.00 21.34 36 22.99 -13.3FTEnInfra FIF 1.32a 8.2 ...q 19.23 14.57 38 16.08 -9.8FtTrEnEq FFA .96 5.9 ...q 16.67 14.00 42 16.15 -.2FTArcaBio FBT ... ... ...q 147.10 109.00 48 145.07 +16.5sFTDJInet FDN ... ... ...q 141.45 93.47 622 142.80 +30.0FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.0 ...q 24.67 18.65 218 22.67 -.5FT ConDis FXD .30e .7 ...q 45.57 35.88 57 43.33 +2.9FT ConStap FXG .75e 1.6 ...q 51.57 44.32 19 46.86 -3.7FT Engy FXN .33e 2.0 ...q 17.62 12.25 100 16.68 +7.8FT Fincl FXO .65e 2.0 ...q 32.92 28.10 85 32.24 +2.9FT HlthCr FXH ... ... ...q 77.09 63.96 26 76.97 +10.3FT IndPrd FXR .16e .4 ...q 42.74 34.52 40 40.82 +.6FT Matls FXZ .37e .8 ...q 46.43 37.58 48 43.94 +.2FT Tech FXL .13e .2 ...q 59.90 43.15 72 59.64 +16.2FT Utils FXU .67e 2.6 ...q 28.51 23.46 31 25.45 -2.2FTDJGlDiv FGD 1.42e 5.5 ...q 28.07 24.61 46 25.83 -1.9FT GlbRE FFR .75e 1.7 ... 47.43 41.42 2 45.41 -.2FT NAEngy EMLP .93e 4.1 ...q 25.51 21.43 376 22.88 -6.8FT HiLgSh FSD 1.20 8.1 ...q 17.45 14.63 119 14.88 -9.4FT USIPO FPX .32e .4 ...q 74.54 58.86 28 74.37 +9.0FTChnd FNI .19e .5 ...q 43.90 34.59 19 41.25 +4.2FT Dow30 n EDOW ... ... ... 23.50 19.61 0 22.44 +1.4FT EngCn FLM .58e 1.0 ...q 63.91 52.97 2 58.05 -2.5FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2FT Wtr FIW .21e .4 ...q 50.09 41.72 12 48.96 +.5FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 9.0 ...q 25.10 21.49 150 21.62 -11.3FT LCCore FEX .58e .9 ...q 62.82 52.42 48 61.30 +4.7sFT LCGr FTC .24e .3 ...q 69.03 54.23 25 68.94 +12.7FT LCVal FTA .82e 1.5 ...q 57.69 49.07 71 53.61 -1.9FT MLP&E FEI 1.42 11.0 ...q 16.50 11.68 258 12.87 -17.1FT MCCore FNX .51e .7 ...q 70.79 57.71 27 70.42 +7.2FTMstrDv FDL .79e 2.7 ...q 31.14 27.37 80 28.84 -4.2FTFutStrt FMF ... ... ... 51.53 37.80 0 47.97 +.7FstTrMtg FMY 1.02 7.6 ...q 14.48 13.32 1 13.38 -6.0sFT MultCG FAD .20e .3 ...q 74.69 57.62 75 74.50 +13.5FT MultCV FAB .45e .8 ...q 59.34 50.58 2 56.90 -.1FT MLPEn FPL 1.26 12.2 ...q 13.49 9.57 60 10.30 -13.2FT REIT FRI .39e 1.7 ...q 24.11 20.20 68 22.81 -2.0FT SCCore FYX .38e .6 ...q 67.40 53.07 44 67.18 +9.8FTSpecFin FGB .70 11.4 ...q 7.57 5.65 32 6.14 FTStrHi2 FHY 1.32 11.1 ...q 13.90 11.86 16 11.92 -6.8FTrVL100 FVL .05e .2 ...q 25.04 20.82 1 24.19 +3.5FTrVLDv FVD .57e 1.9 ...q 31.85 28.82 381 30.46 -1.3tFT EmOp FEO 1.40 9.8 ...q 17.42 14.28 25 14.25 -12.7FTrSenFlt FCT .72 5.6 ...q 13.53 12.62 74 12.87 +.2FirstEngy FE 1.44 4.2 7 35.56 28.72 5917 34.27 +11.9Fitbit n FIT ... ... ...dd 7.79 4.51 12582 7.42 +29.9500.com WBAI ... ... 70 23.22 9.05 434 16.02 +58.5FvPntHld n FPH ... ... ... 15.45 10.88 108 10.96 -22.3FlagstarB FBC ... ... 29 40.06 29.61 1304 35.68 -4.6F&C DynPf DFP 1.92 8.2 ...q 28.36 22.78 66 23.40 -12.3FlrtyPfdInc PFD 1.08 8.0 ...q 16.34 13.19 17 13.48 -10.0FlrtyPfdOp PFO .88 8.2 ...q 13.00 10.65 27 10.68 -9.6FlrtyPfdSc FFC 1.63 8.6 ...q 22.44 18.28 72 18.88 -7.7FlrtyTotR FLC 1.63 8.4 ...q 22.51 19.07 18 19.45 -10.0Flanign BDL .25f 1.0 14 30.95 20.20 0 25.80 +9.3Fleetcor FLT ... ... 26 213.74 138.43 394 205.53 +6.8FlexUSTilt TILT 1.74e 1.5 ...q 118.93 100.11 7 116.59 +4.2FlxEmgTilt TLTE 1.26e 2.2 ...q 65.59 52.45 40 57.21 -4.2FlxUpstNR GUNR .67e 1.9 ...q 35.54 28.03 228 34.83 +4.6Flx3yrTips TDTT .39e 1.6 ...q 24.71 24.06 133 24.16 -.8Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.27 35 24.50 -1.8FlxCoreSl n BNDC ... ... ... 28.51 24.00 24.00 -4.2FlexEMTilt TLEH ... ... ...q 33.14 28.04 1 30.53 -1.0FlxDMTilt TLDH ... ... ...q 30.34 26.89 5 29.18 FlxGlbQRE GQRE 1.33e 2.1 ...q 64.31 57.24 7 63.05 +.4FlxGblInfr NFRA .95e 2.0 ...q 49.99 44.91 20 46.47 -4.7FlxDevTilt TLTD 1.88e 2.8 ...q 73.71 62.28 47 67.94 -1.8FlxIntDvDf IQDE 1.15e 4.7 ...q 27.04 23.83 0 24.27 -4.9FlxIntDvDy IQDY 1.02e 3.7 ...q 30.65 26.05 11 27.59 -3.5FlxIntlDiv IQDF 1.01e 4.0 ...q 28.63 24.85 85 25.44 -5.0FlxQDvDef QDEF 1.19e 2.6 ...q 46.52 40.00 27 45.52 +3.2FlxQDvDyn QDYN 1.22e 2.7 ...q 47.20 39.37 0 44.79 +1.3FlxQualDv QDF 1.22e 2.6 ...q 47.95 40.47 30 46.38 +3.0FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 8 75.32 -.2FlexSolu FSI ... ... ...dd 2.10 1.33 4 1.65 -9.3Flor&Dec n FND ... ... 57 58.28 32.72 740 54.99 +13.0Flotek FTK ... ... ...dd 9.53 3.05 865 3.37 -27.7FlowrsFds FLO .72f 3.5 22 22.82 16.80 1676 20.28 +5.0Flowserve FLS .76 1.8 ...cc 48.10 37.51 943 41.54 -1.4TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.7 36 62.09 37.04 1385 48.89 -5.3FlyLeasing FLY 1.00 7.1 12 14.97 11.54 89 14.15 +9.6FEMSA FMX .74e .9 ... 103.82 80.86 614 83.93 -10.6FootLockr FL 1.38 2.4 23 59.40 28.42 2238 57.65 +23.0FordM F .60a 5.0 6 13.48 10.14 34275 11.89 -4.8ForestCA FCE/A .72 3.6 16 26.30 19.24 908 20.21 -16.1Forestar FOR ... ... 15 26.39 15.35 60 23.10 +5.0ForsightEn FELP .13 ... ...dd 5.00 3.28 1 4.00 -8.5Fortis n FTS 1.70 5.5 ... 38.24 30.94 800 31.02 -15.4sFortive n FTV .28 .3 ... 80.31 62.05 2549 80.13 +10.8FortTrInf n FTAI 1.32 7.4 ...dd 20.13 15.45 107 17.95 -9.9FortunaSlv FSM ... ... 24 6.08 4.03 1483 5.71 +9.4FBHmSec FBHS .80 1.4 19 73.62 53.56 2417 56.80 -17.0ForumEn FET ... ... ...dd 17.95 10.05 1106 12.05 -22.5FoundBld n FBM ... ... ... 16.40 11.03 51 15.61 +5.5FourCorP s FCPT 1.10 4.8 18 26.96 21.28 203 22.99 -10.5FourSeEd n FEDU 3.32 55.4 10 10.45 5.67 40 5.99 -33.4FrancoN g FNV .96f 1.4 67 86.06 66.19 637 69.73 -12.8FrankCov FC ... ... ...dd 31.20 17.35 18 29.35 +41.4FrankFn n FSB .40p ... 19 42.20 30.30 353 37.95 +11.3FrankLibInt FLQH ... ... ... 28.16 23.58 25.43 +.4FrankLibEm FLQE ... ... ... 35.59 29.67 1 31.46 -4.8FrankLibGl FLQD ... ... ... 30.47 27.37 1 27.77 -4.6 FrankLbGlE FLQG ... ... ... 32.51 27.68 30.82 +.8FrnL LoV n FLLV ... ... ... 32.50 28.32 31.32 +3.4FrnkLInvGr 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 1 29.94 +3.6FrankL 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 29.21 +4.3FrankRes BEN .92 2.8 11 47.65 31.67 4435 33.15 -23.5FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.6 10 11.45 7.08 378 7.80 -27.4FrkLtdDur FTF .74 6.8 ...q 12.13 10.85 75 10.95 -7.4FrkUnv FT .47 7.2 ...q 7.36 6.55 85 6.60 -7.9FranksIntl FI .30 3.9 ... 9.15 4.93 756 7.78 +17.0FrptMcM FCX .20 1.1 11 20.25 11.12 12527 17.58 -7.3FresenMd FMS .51e 1.0 ... 57.94 44.88 120 51.45 -2.1FDelMnt FDP .60 1.4 19 52.64 43.02 124 43.85 -8.0FriedmInd FRD .12f 1.9 ...dd 6.79 5.15 14 6.18 +8.8Frontlne rs FRO .60e ... ...dd 6.50 3.79 433 5.66 +23.3FullerHB FUL .62f 1.1 27 58.74 46.62 466 55.72 +3.4FutureFuel FF .24a 1.7 17 16.22 11.32 51 13.88 -1.5G -GAMCO s GBL .10f .4 ... 32.60 23.97 16 25.89 -12.7GATX GATX 1.76f 2.4 13 76.26 56.00 190 71.91 +15.7GATX 66 GMTA ... ... ... 27.00 22.81 15 25.99 -1.1GCP ApT n GCP ... ... 29 34.79 27.25 551 31.50 -1.3GDL Fund GDL .64 6.9 ...q 10.32 9.13 30 9.26 -4.8GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5GGP Inc GGP .88 4.2 30 24.37 18.83 8657 20.73 -11.4tGGP Inc pfA GGPpA 1.59 6.7 ... 25.72 23.80 38 23.78 -5.8GMAC CpT ALLYpA 2.03 7.8 ... 26.90 25.46 56 26.07 +.5GMS Inc n GMS ... ... 15 39.98 27.21 337 29.82 -20.8GNC GNC .80 20.0 4 10.95 2.90 3297 4.00 +8.4GP Strat GPX ... ... 26 31.25 19.00 39 19.65 -15.3GTT Comm GTT ... ... ...dd 62.32 28.30 407 51.00 +8.6GabCvInc GCV .48 7.7 ...q 6.68 4.91 43 6.22 +5.4GabCv pfB GCVpB 1.50 5.8 ... 27.14 25.53 0 25.83 -2.5GabDvInc GDV 1.32 5.7 ...q 24.97 21.10 166 23.06 -1.5GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 1 25.65 -1.9GabDiv pfD GDVpD 1.50 5.8 ... 27.40 25.36 1 25.85 -1.9GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 7 25.30 -.2GabelliET GAB .60 9.4 ...q 6.65 5.87 516 6.36 +2.7GabllE pfD GABpD 1.47 5.7 ... 26.75 25.27 1 25.71 -1.5GabllE pfG GABpG 1.25 5.1 ... 25.25 23.45 1 24.57 -.5Gabeli pfJ GABpJ ... ... ... 26.72 24.42 4 25.40 -.5GabEq pfH GABpH 1.25 5.0 ... 25.34 22.50 1 24.91 -.9GabGSmM GGZ ... ... ... 13.61 11.73 16 12.29 -3.5GabGSm pfA GGZpA 1.36 5.4 ... 27.63 24.16 25.20 -1.1GabGUtil GLU 1.20 6.6 ...q 21.96 18.00 4 18.30 -14.1GabGUtil pf GLUpA 3.00 6.0 ... 53.64 47.33 50.37 +.3GabGoAn n GGO ... ... ... 24.74 16.18 0 21.16 +17.3GabGo pfA GGOpA ... ... ... 44.90 42.00 42.00 -2.3GabHlthW GRX .52 5.2 ...q 10.97 9.12 45 10.05 -2.6GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.6 ... 26.91 25.02 1 25.58 -.9GabHlt pfB GRXpB 1.47 5.6 ... 27.44 25.49 1 26.05 -1.1GabMultT GGT .88e 9.2 ...q 10.09 8.42 67 9.61 +4.5GabMT pfB GGTpB 1.50 5.8 ... 27.18 25.26 1 25.92 -1.3GabMul pfE GGTpE ... ... ... 25.30 22.97 11 24.00 -4.4GabUtil GUT .60 10.3 ...q 7.20 5.68 94 5.80 -18.3GabUt pfA GUTpA 1.41 5.5 ... 26.50 24.89 0 25.63 +.1GabUtil pfC GUTpC ... ... ... 26.19 24.54 2 25.15 -1.2Gasa rs GFA ... ... ... 12.99 5.53 9 6.54 -48.2Gain Cap GCAP .24 2.9 13 13.26 5.66 272 8.22 -17.8Gallaghr AJG 1.64 2.5 25 72.77 56.20 741 65.98 +4.3GamGldNR GGN .84 16.4 ...q 5.77 4.80 311 5.13 -1.5GamGld pfB GGNpB 1.25 5.4 ... 25.30 22.50 9 23.30 -6.1GamNRG&I GNT .84 13.2 ...q 7.23 6.00 35 6.37 -5.1GamNR pfA GNTpA 1.30 5.5 ... 26.27 22.77 3 23.75 -5.0GameStop GME 1.52 11.8 ...dd 22.37 12.20 7532 12.85 -28.4Gannett n GCI .64 6.2 ...cc 12.38 7.94 1336 10.35 -10.7Gap GPS .97 3.1 15 35.68 21.02 6850 31.33 -7.4GardDnv n GDI ... ... ... 38.00 19.91 1938 30.06 -11.4Gartner IT ... ... 42 142.16 111.57 412 137.29 +11.5GasLogPt GLOP 2.09f 8.7 11 25.55 21.80 46 24.00 -3.0GasLPt pfA GLOPpA ... ... ... 27.24 25.06 15 26.26 +.6GasLog GLOG .56 3.2 36 22.55 13.65 201 17.75 -20.2GasLog pfA GLOGpA 2.19 8.2 ... 27.63 25.48 13 26.81 +.8GastarExp GST ... ... ...dd 1.39 .38 1296 .52 -50.1Gastar pfA GSTpA 2.16 18.5 ... 19.10 6.40 20 11.65 -35.0Gastar pfB GSTpB 2.69 19.8 ... 22.50 8.46 8 13.60 -28.0GatesInd n GTES ... ... 29 18.72 14.60 366 15.88 -12.2GazitGlobe GZT .37e 3.8 ... 11.00 9.01 5 9.70 -7.9GeeGroup JOB ... ... ...dd 5.62 2.00 8 2.35 -15.5GencoSh rs GNK ... ... ...dd 20.07 8.47 232 18.17 +36.4Generac GNRC ... ... 19 53.78 35.18 615 52.08 +5.2GAInv GAM 1.15e 1.0 ...q 36.59 32.20 28 35.25 +2.5GAInv pfB GAMpB 1.49 5.8 ... 27.11 25.55 2 25.70 -3.4GenDynam GD 3.72 1.9 21 230.00 191.00 2384 195.82 -3.8GenElec GE .48 3.5 ...dd 29.00 12.73 60635 13.64 -21.9GECap5-53 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 5208 44.51 -24.9GenMoly GMO ... ... ...dd .51 .28 152 .44 +32.5GenMotors GM 1.52 3.5 ...dd 46.76 33.86 10007 43.57 +6.3GMot wtB GM/WSB ... ... ... 28.76 16.21 25.44 +8.7Gensco GCO ... ... ...dd 45.90 20.90 275 39.90 +22.8GenesWyo GWR ... ... 27 84.40 63.70 483 80.56 +2.3GenesisEn GEL 2.88f 12.5 56 32.59 18.42 374 23.12 +3.4sGenesisHlt GEN .24 9.1 ...dd 2.50 .60 1814 2.65 +247.3GenieEn n GNE .30 5.9 ... 7.91 3.82 69 5.05 +15.8GenieE pfA GNEpA .64 8.7 ... 7.94 6.85 13 7.37 +.5Genpact G .30 ... 20 34.79 26.95 676 30.89 -2.7GenuPrt GPC 2.88f 3.1 21 107.75 79.86 555 94.07 -1.0Genworth GNW ... ... 3 4.92 2.66 5616 4.71 +51.4GeoGrp s GEO 1.88 7.5 15 31.04 19.05 688 24.94 +5.7GeoPark GPRK ... ... ... 20.40 6.48 526 19.92 +101.0GaPw 77 n GPJA ... ... ... 26.14 23.01 29 24.66 -3.7Gerdau GGB .02e .5 ... 5.32 2.62 6244 3.74 +.5GerNew GF 1.23e .4 ...q 21.49 16.53 11 19.41 -.2GettyRlty GTY 1.28 4.8 14 29.89 22.68 133 26.52 -2.4GigCapit n GIG ... ... ... 10.22 9.60 9 9.85 +2.2GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45 1.6 17 34.19 27.89 340 28.90 -10.5Glatfelter GLT .52 2.8 14 23.85 15.76 171 18.57 -12.9Glaukos n GKOS ... ... ... 44.76 23.08 648 43.79 +70.7GlaxoSKln GSK 2.89e 6.9 ... 44.45 34.52 3496 41.94 +18.2GblBrCopp BRSS .24 .7 13 36.50 27.50 115 33.50 +1.2GlbMed n GMRE .20p ... ...cc 10.25 6.34 56 9.02 +10.0GlMed pfA GMREpA 1.88 7.6 ... 25.82 23.50 5 24.60 -2.8GlobNetL n GNL .94 4.9 31 22.76 15.55 285 19.39 -5.8GlNetL pfA GNLpA 1.81 7.3 ... 25.97 24.06 2 24.75 -3.6GlobPtrs GLP 1.85 10.8 ...dd 18.80 15.17 21 17.10 +2.4sGlobPay s GPN .04 ... 40 119.65 87.86 971 117.75 +17.5GlbShipLs GSL .40 31.0 ...dd 1.94 .97 20 1.29 +11.2GlbShip pfB GSLpB 2.19 8.8 ... 25.36 20.00 5 24.78 +3.6GlbXNordic GXF .83e 3.7 ...q 24.68 21.50 1 22.26 -1.9tGbXSpDvE SDEM .63e ... ...q 17.90 14.80 17 14.67 -9.9GbXUSRota SCTO .12p ... ...q 28.03 24.51 26.75 +1.7GblXEffic EFFE .16p ... ...q 27.69 25.00 26.47 -.6GblXPortgl PGAL .36e 2.8 ...q 13.33 11.06 19 12.79 +7.6GblXColum GXG .41e 3.8 ...q 11.51 9.33 63 10.69 +6.7GblXEmFtr EMFM .40e 1.8 ...q 26.16 21.04 1 22.25 -7.2GbXMLP&E MLPX .60 4.6 ...q 14.60 11.36 82 13.18 -3.0GblXChMat CHIM .24e 1.1 ...q 24.12 16.38 21.23 +1.8GblXArg ARGT .09e .3 ...q 38.46 27.40 59 29.44 -16.6GblXSDvUS DIV 1.93 7.8 ...q 25.98 23.43 41 24.80 -3.1GXSupInPf SPFF .99 8.4 ...q 12.96 11.65 100 11.84 -2.6sGblXGuru GURU .28e .9 ...q 32.22 26.64 5 32.27 +8.7GbXGreece GREK .13e 1.4 ...q 11.56 8.57 374 9.40 -8.6GblXChCon CHIQ .12e .6 ...q 19.98 14.58 67 19.46 +4.2GblX MLP MLPA .90e 9.6 ...q 11.14 8.14 338 9.42 -4.5GblXFertil SOIL .25e 2.3 ...q 11.01 9.18 4 10.73 +1.9GblXChiEn CHIE .41e 3.3 ...q 13.77 10.57 35 12.60 +11.0GblXSupDv SDIV 1.42e 6.5 ... 22.60 20.09 113 20.96 -3.8GlbXChiFn CHIX .34e 1.9 ...q 21.04 15.22 28 18.35 +1.9GbXSEAsia ASEA .42e 2.6 ...q 18.44 14.97 3 16.44 -3.3GblXPakist PAK ... ... ...q 16.73 11.16 27 11.87 -4.1GblXChiInd CHII .35e 2.3 ...q 16.58 13.50 4 15.22 -.4GblXNorway NORW .83e 5.6 ...q 14.95 11.19 21 14.71 +12.0GblXScUS n SCIU ... ... ...q 32.53 28.49 6 32.07 +3.7GblXScEu n SCID ... ... ...q 29.75 26.39 1 28.22 +1.8GblXScAs n SCIX ... ... ...q 27.08 24.06 26.20 +1.2GblXScJp n SCIJ ... ... ... 33.72 28.85 31.10 -1.9GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 35 24.32 -2.3GbXNigeria NGE .31e 1.4 ...q 27.10 17.64 5 21.60 -.5GbX US Inf PAVE ... ... ... 17.80 13.80 122 16.88 +.6GblFound n BOSS ... ... ... 20.72 15.50 20.21 +16.7GlbXCop rs COPX .43e 1.6 ...q 29.34 19.28 27 26.43 -3.4GlbXSilv rs SIL ... ... ...q 36.36 28.21 175 30.26 -7.3GlbXLith rs LIT ... ... ...q 41.21 28.71 170 34.09 -12.0GbX Gold rs GOEX ... ... ...q 25.21 20.08 6 22.75 -2.4GbXUran rs URA ... ... ...q 16.36 11.81 250 14.01 -6.9GlblScape GSB .06 1.5 23 5.51 3.27 147 4.11 +15.8Globalstar GSAT ... ... ...dd 2.30 .44 4691 .52 -60.0GlobantSA GLOB ... ... 57 56.00 34.82 218 55.23 +18.9GlobusMed GMED ... ... 47 57.55 27.79 1117 56.21 +36.8Glowpoint GLOW ... ... ...dd .65 .15 78 .19 -47.5GoDaddy n GDDY ... ... ...cc 74.71 40.78 2007 73.55 +46.3GolLinhs s GOL ... ... ... 14.48 4.40 560 6.29 -28.2GoldFLtd GFI .02e .5 ... 4.70 3.33 4552 3.81 -11.4GoldResrc GORO .02 .3 79 6.44 3.37 316 6.31 +43.4GoldStdV g GSV ... ... ... 2.01 1.16 1129 1.21 -30.9Goldcrp g GG .24 1.7 20 15.55 11.64 4713 14.32 +12.1GoldenMin AUMN ... ... ... .65 .36 133 .38 -12.0GoldStr g GSS ... ... 6 .92 .56 564 .68 -23.7GldFld GV ... ... 11 6.38 3.60 318 4.30 -12.2GoldS pfJ GSpJ 1.38 5.2 ... 28.35 25.43 77 26.36 -.6GS BDC n GSBD 1.80 8.8 11 23.25 18.78 87 20.43 -7.9GS ActbtInt GSIE ... ... ...q 32.48 27.37 81 30.55 +1.8GS ActEM GEM ... ... ...q 39.44 30.92 91 34.80 -2.8GS ActEur GSEU .60e ... ... 33.94 29.45 4 32.01 +1.0GS ActJpn GSIY ... ... ... 36.02 29.67 2 34.44 +2.4GS US LgC GSEW ... ... ... 46.27 40.58 29 45.02 +3.5GS HYBd n GHYB ... ... ... 50.32 48.05 1 48.68 -1.7GS CpBd n GIGB ... ... ... 50.44 47.73 4 47.99 -4.4GS ActLgC GSLC ... ... ...q 57.42 47.73 285 56.36 +5.6GS 0-1Yr n GBIL ... ... ... 105.09 99.91 12 100.06 +.1GS Indus n GVIP ... ... ... 57.97 47.30 23 57.31 +8.2sGS SCap n GSSC ... ... ... 47.82 39.39 15 47.67 +10.1GSCI37 GSC ... ... ...q 28.00 17.55 26.32 +9.8GoldmanS GS 3.20f 1.4 22 275.31 214.64 2895 233.65 -8.3GoldS pfK GSpK 1.59 5.8 ... 30.09 26.86 30 27.30 -4.4GoldS pfN GSpN ... ... ... 28.34 25.95 14 26.49 -4.9GoldS pfB GSpB 1.55 6.0 ... 26.90 25.20 14 26.02 +.5GoldS pfC GSpC 1.02 4.3 ... 24.21 21.52 14 23.52 +3.4GoldS pfA GSpA .96 4.2 ... 24.46 21.25 18 22.89 +1.5GoldS pfD GSpD 1.02 4.5 ... 24.16 21.46 66 22.88 +1.3GS MLPEn GER .64 10.2 ...q 7.48 5.25 206 6.30 +2.4GS MLPInc GMZ 1.38 15.3 ... 10.33 7.55 80 9.03 +1.0GoodrPet n GDP ... ... ... 15.75 8.20 64 12.23 +12.1GormanR GRC .50 1.5 30 34.63 24.45 67 33.90 +8.6vjGrace GRA .96 1.3 21 77.37 58.48 544 73.23 +4.4Graco s GGG .53 1.1 15 49.69 34.89 546 46.54 +2.9GrahamCp GHM .36 1.4 18 27.50 17.97 28 25.10 +19.9GrahamH s GHC 5.32f .9 22 625.45 536.90 15 598.10 +7.1 Graingr GWW 5.44f 1.7 28 322.34 155.00 832 317.39 +34.3Grmrcy pfA GPTpA 1.78 6.9 ... 27.76 24.41 7 25.77 -4.3GrmPrTr rs GPT 1.50 5.4 ... 31.26 21.12 2278 27.62 +3.6GranTrra g GTE ... ... ...dd 3.52 1.93 1912 3.35 +24.1GranaMon GRAM .25e 7.3 ... 5.15 2.25 3.43 +20.4GraniteC GVA .52 .9 28 68.58 46.88 515 57.09 -10.0GranitPnt n GPMT 1.52f 8.2 56 19.30 16.15 131 18.59 +4.8GraniteRE GRP/U 2.30 ... ... 42.53 36.24 1 40.30 +3.1Gran Gld n BAR ... ... ... 142.87 123.68 6 130.14 -.1GranCom n COMB ... ... ... 27.39 24.80 16 26.60 +1.6GranSP n COMG ... ... ... 32.29 24.96 1 29.69 +7.2sGrphTInt n EAF ... ... ... 20.70 14.44 770 20.53 +32.5GraphPkg GPK .30 2.1 15 16.74 12.65 2861 14.47 -6.3GrayTelev GTN ... ... 7 17.80 10.70 1127 12.20 -27.2GrayTvA GTN/A ... ... 16 15.30 9.50 1 10.23 -28.7GrtAjax n AJX 1.20 9.3 8 15.40 12.27 34 12.89 -6.7GrtAjx24 n AJXA ... ... ... 26.80 24.54 3 25.30 -.3GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.46 1.06 542 1.21 -6.2GrtWstBcp GWB 1.00f 2.3 17 46.03 33.27 129 44.16 +11.0GreenDot GDOT ... ... 40 79.12 37.81 296 77.98 +29.4GreenTrH n GHG ... ... ...cc 25.10 10.75 197 21.81 +68.4GreenbCos GBX .92f 1.9 10 54.45 41.45 295 49.20 -7.7Greenhill GHL .20 .7 ...dd 28.55 13.80 357 27.70 +42.1Greif A GEF 1.68 3.0 18 65.60 47.97 294 55.60 -8.2Greif B GEF/B 2.51e 4.3 13 71.95 52.50 17 58.25 -16.0Griffon GFF .28f 1.5 19 24.50 17.45 835 18.65 -8.4Group1 GPI 1.00 1.4 10 84.47 51.62 217 71.16 +.3sGrubHub GRUB ... ... ...cc 116.90 42.42 2847 119.86 +66.9GAeroPac PAC 2.78e 3.2 ... 119.87 82.19 59 87.25 -15.1tGpoASur ASR 3.31e ... ... 229.45 153.48 53 153.72 -15.8GpoAvalAc AVAL .40 4.7 ... 9.51 7.86 144 8.49 -.1GpFnSnMx BSMX .30e 4.1 ... 10.82 6.99 7.35 +.5GpoRadio RC ... ... ... 11.53 tGpoSimec SIM ... ... ... 11.74 8.81 22 8.89 -4.9tGpSuprvi n SUPV ... ... ... 33.85 16.36 1285 14.68 -49.9GpTelevisa TV ... ... ... 27.37 14.20 2451 18.12 -2.9GuangRy GSH .63e 2.2 ... 37.43 24.43 11 28.77 -13.9Guess GES .90 4.2 ...cc 26.15 11.12 851 21.66 +28.3GuggBAB GBAB 1.66 7.8 ...q 23.29 20.97 45 21.28 -6.4Gug 27Cp n BSCR ... ... ... 20.12 19.11 19.23 -3.8Gug 25Cp n BSJP ... ... ... 25.23 23.92 24.07 -3.2GugCrdAllo GGM 2.18 9.6 ...q 23.88 21.08 14 22.56 +2.9GuggChina 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 11.0 ...q 9.42 7.72 131 8.70 -2.2GugChinTc CQQQ .60e 1.0 ...q 67.24 46.21 58.81 -3.0GugWater CGW .48e 1.4 ...q 36.40 32.11 33.82 -4.8GugCdnEn ENY .49e 5.9 ...q 8.98 7.25 8.31 -1.0GugSPHiInf GHII 1.03e 3.9 ...q 29.49 24.90 26.31 -4.6GugSolar TAN .83e 3.1 ...q 26.95 18.41 26.55 +5.7GugShippg SEA 1.48e 14.2 ...q 12.60 10.31 10.45 -10.0GugIntMult HGI .59e 3.5 ...q 18.58 16.40 16.88 -3.2GugFront FRN .47e 2.9 ...q 16.28 13.53 16.15 +8.8GugChinSC HAO .76e 2.3 ...q 33.23 25.24 32.35 +9.4GugChRe TAO .40e 1.3 ...q 33.38 24.85 30.32 +5.7GugGTimb CUT .52e 1.6 ...q 33.90 27.96 32.72 +2.9Gug BRIC EEB .41e 1.1 ...q 42.00 31.41 37.78 +1.2Gug 26CpBd BSCQ ... ... ... 19.98 18.75 18.95 -3.8Gug 24HYBd BSJO ... ... ... 26.07 24.64 24.81 -3.2GugDJIADv DJD .02p ... ...q 36.38 30.01 32.96 -3.5GugHYBd23 BSJN .15e ... ...q 27.04 25.48 25.87 -1.9GugCpBd25 BSCP ... ... ...q 20.95 19.83 19.96 -3.6GugInsidr NFO .90e 1.4 ...q 65.75 55.40 63.14 +1.9GugBlt22HY BSJM 1.27 5.2 ...q 25.59 24.17 24.49 -1.7GugB21HY BSJL 1.27 5.2 ...q 25.32 24.12 24.58 -1.4GugBlt24CB BSCO .58 2.9 ...q 21.17 20.09 20.19 -3.3GugBlt23CB BSCN .65 3.2 ...q 21.24 20.20 20.32 -2.4GugBlt22CB BSCM .58e 2.8 ...q 21.72 20.62 20.69 -2.3GugBlt21CB BSCL .56 2.7 ...q 21.80 20.70 20.78 -1.7ClayWilMic WMCR .68e 2.0 ...q 37.04 29.79 33.98 -8.0GugB20HY BSJK 1.30e 5.3 ...q 24.99 23.91 24.21 -1.3GugB19HY BSJJ 1.22e 5.0 ...q 24.79 23.84 24.19 -.8GugB18HY BSJI 1.28e 4.6 ...q 25.40 24.73 25.11 ClyWUSRE WREI 1.53e 3.3 ...q 48.78 40.99 42.61 -10.0GugMultAs CVY 1.07e 5.0 ...q 23.50 20.59 21.47 -4.2GugCpBd20 BSCK .61e 2.9 ...q 21.60 20.98 21.04 -1.2GugBlt19CB BSCJ .47e 2.2 ...q 21.30 20.92 20.97 -.6GugBlt18CB BSCI .40e 1.8 ...q 21.27 21.08 21.11 +.1GugSpinOff CSD .70e 1.3 ...q 56.40 46.99 53.08 +1.9GugRJ SB1 RYJ .59e 1.3 ...q 47.07 38.09 46.91 +7.8GugEShDur GSY .65e 1.3 ...q 50.41 50.11 50.16 GugMCCre CZA 1.02e 1.6 ...q 68.99 59.71 64.81 -1.2GugGlDiv LVL .52e 4.8 ...q 11.80 10.69 10.89 -3.9GugDefEq DEF .85e 1.8 ...q 49.26 42.15 46.41 -.2GugStrOp GOF 2.19 10.1 ...q 21.85 18.80 197 21.60 +.1Guidewire GWRE ... ... ...dd 96.19 66.25 796 92.29 +24.3GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7GlfmrkOf n GLF ... ... ... 39.00 17.80 50 35.16 +23.4H -HCA Hldg HCA .35p ... 16 107.37 71.18 1505 106.01 +20.7HCI Grp HCI 1.50f 3.4 ...dd 49.25 27.11 34 43.48 +45.4HCP Inc HCP 1.48 6.2 13 33.67 21.48 2521 23.87 -8.5HDFC Bk HDB .37e .4 ... 110.77 85.56 514 101.57 -.1HECO pfU HEpU 1.62 6.2 ... 28.45 25.05 0 26.22 -.9HFF Inc HF 1.80e ... 15 51.74 32.66 248 34.35 -29.4HMG HMG ... ... ...dd 16.33 8.94 1 14.63 +17.1HNI Corp HNI 1.18f 3.0 19 43.42 31.16 210 39.06 +1.3HP Inc HPQ .56f 2.3 9 24.75 17.10 7839 23.80 +13.3HRG Grp HRG ... ... ...dd 19.19 9.42 2125 12.64 -25.4HSBC HSBC 1.50e 3.1 ... 55.89 43.24 1598 49.16 -4.8HSBC prA HSBCpA 1.55 5.9 ... 26.74 25.52 160 26.25 +1.7HSBC Cap HSEA 2.03 7.7 ... 27.99 26.16 26.36 -3.6HSBC Cap2 HSEB 2.00 7.8 ... 27.59 26.05 25.68 -4.3sHaemonet HAE ... ... 89 96.32 38.47 1056 95.75 +64.9HalconRes wt HK/WS ... ... ... 1.30 .30 .80 +21.2HalconRs n HK ... ... ... 9.07 3.69 2975 4.17 -44.9Hallibrtn HAL .72 1.5 ...dd 57.86 38.18 6865 47.73 -2.3sHalyrdHlt HYH ... ... 30 60.01 37.97 316 60.61 +31.2HamBchBr HBB .34 1.1 ... 41.00 20.97 50 30.35 +18.1HancFinOp BTO 1.48 3.8 ...q 41.00 31.24 21 38.64 -1.8HanJS JHS .87e 6.6 ...q 15.12 12.97 20 13.28 -10.6HanJI JHI 1.45e 9.1 ...q 18.85 15.87 24 15.95 -8.9HanPrmDv PDT 1.08a 6.9 ...q 17.33 14.50 43 15.66 -8.6HanPfEq HPI 1.68 7.8 ...q 22.58 19.73 34 21.41 HanPfd2 HPF 1.68 8.0 ...q 22.71 19.39 33 20.92 -2.7HanPfd3 HPS 1.47 8.1 ...q 19.48 16.80 26 18.11 -3.4HanTxAdv HTD 1.45 6.4 ...q 26.23 21.00 73 22.60 -8.4Hanesbds s HBI .60 3.0 10 25.73 16.38 9128 20.17 -3.5HannArms HASI 1.32 7.0 34 25.28 17.33 809 18.73 -22.2HanoverIns THG 2.16 1.8 65 123.43 85.58 113 120.20 +11.2HanovIns53 THGA 1.59 6.3 ... 26.00 25.02 7 25.18 -.6HarleyD HOG 1.48 3.3 14 56.95 39.34 2355 44.20 -13.1HarmonyG HMY .05 ... ... 2.53 1.56 5839 1.56 -16.6HarrisCorp HRS 2.28 1.5 26 170.54 108.29 523 149.95 +5.9Harsco HSC .20m .8 64 26.75 14.95 258 25.15 +34.9HarteHk rs HHS ... ... ... 12.16 7.27 29 11.31 Hrt TotR n HTRB ... ... ... 40.25 38.76 38.92 -2.8HrtMuOp n HMOP ... ... ... 42.46 39.53 39.66 -1.3HartfFn42 HGH 1.97 6.7 ... 32.00 28.57 22 29.55 +1.0HartfdFn HIG 1.00 1.9 18 59.20 49.67 2048 53.08 -5.7HartfFn wt HIG/WS ... ... ... 53.33 45.67 51.29 -.5Haverty HVT .72 3.3 22 27.23 17.70 74 21.50 -5.1HavertyA HVT/A .38a 1.8 16 27.10 18.00 0 21.40 -8.4HawaiiEl HE 1.24 3.8 22 38.72 31.71 636 32.79 -9.3Hc2 Hldgs HCHC 1.29 ... ...dd 7.79 4.30 224 6.10 +2.5HlthcrRlty HR 1.20 4.4 43 36.25 26.09 1128 27.09 -15.7HlthcreTr HTA 1.22 4.9 48 32.84 24.06 1935 25.04 -16.6HeclaM HL .01e .3 ...dd 5.58 3.25 3087 3.91 -1.5HeclaM pfB HLpB 3.50 6.3 ... 61.99 51.27 0 55.27 +4.3Heico s HEI .13 ... ... 97.32 56.47 427 92.56 Heico A s HEI/A ... ... 58 79.00 48.12 111 74.75 HelixEn HLX ... ... 2 8.70 4.87 744 7.42 -1.6HelmPayne HP 2.80f 4.3 ...dd 75.02 42.16 1028 64.97 +.5Hemisphrx rs HEB ... ... ... .74 .28 397 .30 -13.0HennCap n HCAC ... ... ... 11.00 8.97 100 10.04 +2.4HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.04 10.85 +4.6Herbalif s HLF ... ... 24 56.75 30.36 1082 54.00 HercHld n HRI ... ... ... 72.99 35.10 216 60.23 -3.8HercTGC HTGC 1.24 9.9 12q 13.97 11.55 865 12.48 -4.9HercTG 24 HTGX 1.56 6.2 ... 25.82 25.01 31 25.20 -1.6HeritageIns HRTG .24 1.5 57 19.15 8.85 133 16.44 -8.8Hersha pfC HTpC 1.72 6.9 ... 26.28 23.82 2 24.86 -1.1Hersha rs HT 1.12 5.3 15 21.55 16.60 309 20.95 +20.4Hersha pfD HTpD 1.63 6.7 ... 26.49 22.61 4 24.19 -1.9Hersha pfE HTpE ... ... ... 26.40 22.66 2 24.38 -1.5Hershey HSY 2.62 2.8 20 115.82 89.10 1261 92.14 -18.8HertzGl HTZ ... ... ... 27.27 8.52 3213 18.07 -18.2Hess HES 1.00 1.6 ...dd 65.89 37.25 3274 60.97 +28.4Hess pfA HESpA ... ... ... 73.70 48.24 4 68.65 +18.6HessMidP n HESM 1.33f 6.4 20 23.34 18.32 92 20.67 +4.3HP Ent n HPE .56f 3.5 13 19.48 12.70 11844 15.82 +10.2Hexcel HXL .50 .7 26 73.42 50.50 761 71.10 +15.0Hi-Crush HCLP 1.05e 8.6 14 14.85 7.25 736 12.20 +14.0HighPtRs HPR ... ... ...dd 7.60 2.66 1414 6.18 +20.5HighlFlR n HFRO ... ... ... 16.60 15.00 223 15.64 +.9HighwdPrp HIW 1.85 3.8 21 53.34 41.34 870 48.34 -5.0Hill Intl HIL ... ... ...dd 6.00 4.25 154 5.90 +8.3Hill-Rom HRC .80 .9 24 94.63 71.91 441 92.72 +10.0HillenInc HI .83 1.8 22 49.35 34.65 233 46.50 +4.0HillmCT pf HLMp 2.90 9.5 ... 36.95 26.41 6 30.50 -11.2HilltopH HTH .28 1.2 12 28.32 21.47 671 22.94 -9.4HilGrVa n HGV ... ... ... 47.75 32.20 926 38.92 -7.2Hilton HLT .60 .7 42 88.11 60.54 2127 82.93 +3.8HoeghLP HMLP 1.72 9.8 11 20.00 15.33 97 17.55 -5.9Hoegh pfA HMLPpA 2.19 8.6 ... 27.42 25.02 21 25.60 -4.9HollyEngy HEP 2.62f 8.9 14 36.05 26.09 91 29.37 -9.6HollyFront HFC 1.32 1.8 18 83.28 25.33 3908 72.96 +42.4HomeDp HD 4.12 2.1 26 207.61 144.25 4298 199.67 +5.4Honda HMC .84e 2.6 ... 37.29 27.05 350 32.12 -5.8HonwllIntl HON 2.98 2.0 67 165.13 131.42 2532 151.20 -1.4Honwll wi HON/WI ... ... ... HorMan HMN 1.14 2.6 27 47.65 33.85 93 44.60 +1.1 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Friday, June 15, 2018

PAGE 51

HorizGbl n HZN ... ... 33 19.26 5.13 230 6.83 -51.3HorizFn22 n HTFA ... ... ... 26.00 25.26 1 25.61 +.8HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.7 ... 52.96 46.37 5 50.88 +1.1HorGKWld KLDW ... ... ...q 35.73 30.14 6 35.11 +4.9HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 20.10 2 20.35 -4.9JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.37 19.92 1 23.30 +4.6Hormel s HRL .75 2.1 22 38.00 29.75 2198 36.11 -.8Hornbeck HOS ... ... ...dd 4.87 2.07 124 3.31 +6.4HostHotls HST 1.00a 4.7 18 22.47 17.26 6213 21.33 +7.5HoulihnL n HLI 1.08 2.1 20 52.81 34.16 259 50.73 +11.7HstnAEn HUSA ... ... ... 1.04 .22 249 .25 -24.2HovnanE HOV ... ... ...dd 3.41 1.65 1641 1.92 -42.7HHughes HHC ... ... 28 140.38 114.28 162 135.51 +3.2HuanPwr HNP 2.45e 8.5 ... 30.60 23.64 14 28.98 +15.9Hubbell HUBB 3.08 2.7 21 149.03 100.55 382 112.89 -16.6sHubSpot HUBS ... ... ...dd 135.25 63.00 517 134.65 +52.3HudBayM g HBM .02 ... 10 10.25 4.60 278 6.70 -23.9HudBay wt HBM/WS ... ... ... .70 .07 .31 HudsPacP HPP 1.00 2.8 28 36.06 28.25 471 35.26 +2.9HugotnR HGT .09e 12.3 2 1.95 .55 69 .73 -47.9Humana HUM 2.00f .7 26 309.19 229.84 442 304.43 +22.7HuntCoFn HCFT .40m 11.9 5 4.98 2.55 111 3.33 -16.8FiveOk pfA OAKSpA 2.19 8.6 ... 26.20 23.98 25.34 +.5HuntgUSEq HUSE 1.86e .6 ...q 41.12 37.35 3 41.05 +7.0HuntgtnEco HECO .47e .2 ...q 44.87 39.67 42.73 +2.5HuntgtnIng HII 2.88 1.3 20 276.69 183.42 264 219.95 -6.7Huntsmn HUN .65 2.0 12 36.09 24.21 3641 33.13 -.5sHuya n HUYA ... ... ... 39.60 15.25 14396 44.04 +174.2Hyatt H .60 .7 39 84.89 54.38 440 83.00 +12.9HysterYale HY 1.21 1.8 17 93.90 62.62 43 66.67 -21.7I -IAMGld g IAG 1.52f 25.5 99 7.25 4.80 2380 5.96 +2.2ICICI Bk IBN .16e 1.9 ... 11.26 7.89 2888 8.39 -13.8IDT Cp IDT 1.00f 15.8 ...dd 16.48 4.87 207 6.34 -40.2IEC Elec IEC ... ... ...cc 6.70 3.42 111 6.39 +55.1ING ING .14e .9 ... 20.58 14.31 3060 14.74 -20.2ING 6.125 ISG 1.53 5.9 ... 26.37 25.20 85 25.83 +1.1ING 6.375 ISF 1.59 6.1 ... 26.14 25.40 67 26.08 +1.5ION Geo rs IO ... ... ...dd 32.45 3.20 160 23.80 +20.5iPInvVix 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 24.81 -1.7IQ HdgMult QAI ... ... ...q 33.13 29.31 89 30.76 +1.1IQ Hedge MCRO ... ... ...q 27.20 25.68 1 26.56 IQ HdgLgS QLS ... ... ...q 24.53 20.86 22.21 +1.4IQ Ch SC n CSML ... ... ... 29.81 23.89 53 29.44 +5.0IQ HdgEv QED ... ... ...q 22.00 20.76 21.42 +2.5IQ HiYlVl n HYLV ... ... ... 25.58 22.89 0 24.22 -3.7IQ CorePl n AGGP ... ... ... 20.27 18.67 119 19.11 -4.2IQ CoreBd n AGGE ... ... ... 19.86 18.22 3 18.56 -5.2IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5IQ GTAA QGTA ... ... ...q 25.44 22.97 0 24.36 -.2IQ 50HJpn HFXJ ... ... ...q 23.96 19.88 7 22.44 -.6IQ 50HgEur HFXE ... ... ...q 21.45 19.05 41 20.41 +.3IQ 50HIntl HFXI ... ... ...q 22.80 20.00 37 21.69 +.2sIQ RealRtn CPI ... ... ...q 27.85 27.17 7 27.82 +1.4IQUSReSC ROOF 1.43e 5.5 ...q 27.77 22.60 29 26.15 -.6IQMrgArb MNA ... ... ...q 31.92 30.25 32 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 1 33.96 -2.8IQGblOilSC 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 28.21 -1.2IQVIA Hldg IQV ... ... 12 110.67 87.10 1752 103.16 +5.4tIRSA IRS ... ... ... 32.97 18.04 176 17.28 -41.6iShGold IAU ... ... ...q 13.11 11.61 11644 12.50 -.1iShGSCI GSG ... ... ...q 18.31 13.16 180 17.43 +7.1iSAstla EWA 1.01e 4.5 ...q 24.19 21.07 1556 22.47 -3.0iSAstria EWO .37e 1.5 ...q 27.41 20.43 43 23.90 -3.0iShBelg EWK .51e 2.5 ...q 23.00 19.33 29 20.41 -2.9iShBrazil EWZ .67e 2.1 ...q 47.85 31.28 38658 32.68 -19.2iShCanada EWC .48e 1.7 ...q 30.60 25.92 1540 28.97 -2.3iShEMU EZU .86e 2.0 ...q 47.13 40.03 6771 43.67 +.7iSFrance EWQ .58e 1.8 ...q 33.73 28.51 709 32.29 +3.4iShGerm EWG .60e 1.8 ...q 35.87 30.08 3406 32.59 -1.3iSh HK EWH .61e 2.4 ...q 26.93 23.03 4008 25.75 +1.3iSh SKor EWY .65e .9 ...q 79.07 65.76 3131 71.73 -4.3iShMexico EWW .78e 1.7 ...q 57.82 43.55 3424 44.86 -9.0iShNeth EWN .66e 2.1 ...q 34.09 28.69 388 31.92 +.6iSPacxJpn EPP 1.66e 3.5 ...q 50.34 43.68 205 47.07 -1.5iShSoAfr EZA 1.02e 1.7 ...q 76.53 54.81 490 60.24 -13.9iShSpain EWP .99e 3.1 ...q 36.38 29.62 608 31.62 -3.5iSSwedn EWD .76e 2.3 ...q 36.71 31.99 172 33.48 -1.2iShSwitz EWL .75e 2.2 ...q 37.84 33.16 293 33.79 -5.0iShFrntr100 FM .30e 1.0 ...q 36.19 28.36 99 31.02 -6.3iShGlHiY bt GHYG 2.09e 4.2 ... 51.63 48.70 27 49.24 -2.4iShxUSH bt HYXU .92e 1.8 ...q 57.19 49.78 5 52.15 -4.2iShEMCBd bt CEMB 2.28 4.7 ...q 51.78 48.09 8 48.30 -5.6tiShEMkHY EMHY 3.98 8.6 ...q 51.12 46.03 118 46.02 -7.9iShAsiaPDv DVYA 2.29e 5.0 ...q 51.42 45.60 2 46.19 -7.8iShEmMDv DVYE 1.83e 4.4 ...q 46.11 39.59 35 41.28 -1.3iShGblSilv SLVP .29e 2.7 ...q 12.00 9.34 43 10.65 -1.7iShGblEnP FILL .59e 2.5 ...q 24.50 17.81 3 23.25 +7.9iShGblAgri VEGI .55e 1.9 ...q 31.00 26.36 2 29.72 +1.2iShMsciWld URTH 1.57e 1.7 ...q 94.23 79.81 31 90.53 +2.7iShEMktSC EEMS .89e 1.7 ...q 57.36 46.23 28 51.10 -3.8tiShEMkBd LEMB .42e .9 ...q 50.78 45.02 74 44.53 -7.6iShWldMnV ACWV 1.93e 2.3 ...q 88.22 78.14 89 84.72 +.5iSEMMnVol EEMV 1.15e 1.9 ...q 65.55 54.85 133 60.70 -.1iShJpnSC SCJ 1.81e 2.2 ...q 85.34 68.50 27 81.66 +2.3iShThai THD 1.88e 2.1 ...q 103.71 76.79 257 91.55 -1.0iShIsrael EIS .81e 1.5 ...q 55.29 46.67 25 53.23 +3.8iShChile ECH .71e 1.4 ...q 56.53 41.34 413 49.83 -4.5iShBRIC BKF .54e 1.2 ...q 50.94 37.00 66 44.67 +.4iShsUSA EUSA .67e 1.2 ...q 59.06 50.11 10 57.75 +4.2iShSilver SLV ... ... ...q 17.14 14.44 13464 16.17 +1.1iShS&P100 OEF 1.92e 1.6 ...q 127.67 106.19 369 122.94 +3.6iShMrnLV JKF 2.46e 2.4 ...q 112.57 95.13 3 103.82 -1.7iShAcwiMV HACV ... ... ...q 29.95 27.42 29.29 -1.6siShMrnLG JKE 1.20e .7 ...q 178.56 138.04 37 178.69 +14.2iShMrnLC JKD 2.24e 1.4 ...q 167.90 145.50 14 158.93 iShBrazSC EWZS .40e 3.1 ...q 18.14 12.00 21 12.90 -20.8iShIntlPfd IPFF .96e 5.5 ...q 19.76 17.18 7 17.60 -5.6iShSPTUS s ITOT ... ... ...q 65.40 54.98 673 64.25 +5.1iShSTNtMu SUB .86 .8 ...q 106.40 104.31 45 105.07 +.2iShAgcyBd AGZ 1.81 1.6 ...q 114.58 110.49 15 110.89 -1.9iShTIPS TIP 1.69e 1.5 ...q 115.26 111.04 820 112.04 -1.8iShChinaLC FXI .87e 1.8 ...q 54.00 39.32 17693 47.07 +1.9iShTransp IYT 1.70e .9 ...q 206.73 162.38 77 198.92 +3.8iShChinaSC ECNS 1.73e 3.1 ...q 56.49 44.65 8 55.66 +10.1iSCorSP500 IVV 4.38e 1.6 ...q 288.69 241.58 3629 280.71 +4.4iSMornMC JKG 2.32e 1.2 ...q 194.94 166.17 10 187.77 +1.1iShUSAgBd AGG 2.65e 2.4 ...q 110.66 105.00 4654 105.84 -3.2iShEMkts EEM .59e 1.3 ...q 52.08 40.92 76089 45.59 -3.2iShiBoxIG LQD 3.87 3.4 ...q 121.85 113.72 4916 114.81 -5.6iSKokusai TOK 1.60e 2.4 ...q 69.65 59.34 1 66.94 +3.6iShCorUSTr GOVT .33 1.3 ...q 25.60 24.26 2910 24.50 -2.3iSh2017Mu s IBMF .23 .8 ...q 27.26 27.16 27.20 iSGblTelcm IXP 2.31e 4.1 ...q 62.55 54.78 34 55.80 -7.8iShGblTech IXN 1.10e .6 ...q 173.28 129.32 38 172.09 +12.0iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.03 6 50.46 -4.5siSMrnMCG JKH .59e .3 ...q 226.11 180.50 6 225.76 +11.5iShIndones EIDO .35e 1.4 ...q 30.61 23.32 1191 25.29 -11.0siSSP500Gr IVW 2.03e 1.2 ...q 168.26 135.75 694 168.05 +10.0iShNYMun s NYF ... ... ...q 56.36 54.26 11 54.66 -2.0iShGblHcr s IXJ ... ... ...q 61.56 53.45 35 57.77 iShGblFin IXG 1.28e 1.9 ...q 76.01 61.18 57 67.32 -3.7iShUSAQlt QUAL 1.04e 1.2 ...q 88.63 73.62 248 85.95 +3.7iSSPGlbEn IXC 1.01e 2.7 ...q 39.50 30.34 85 37.53 +5.6iShCalMn s CMF ... ... ...q 59.75 57.68 49 58.47 -1.1iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.27 8 49.70 -3.1iShUSASize SIZE 1.26e 1.5 ...q 88.35 75.90 27 85.60 +2.1iSGblInfra IGF 1.27e 3.0 ...q 46.80 41.66 373 43.05 -4.8iShNANatR IGE .85e 2.3 ...q 38.33 30.59 59 36.77 +3.8iSh JPXNik JPXN ... ... ... 70.78 57.37 5 65.74 +1.2iShUSAVal VLUE 1.49e 1.7 ...q 89.40 73.02 263 86.32 +3.2iShLatAm ILF .60e 2.0 ...q 39.54 29.11 1540 29.84 -12.7siShUSAMo MTUM .81e .7 ...q 114.60 88.11 724 114.35 +10.9iShMrnMCV JKI 2.72e 1.7 ...q 168.36 144.10 4 161.82 +1.5tiShPhilpns EPHE .20e .6 ...q 40.19 31.62 137 31.60 -18.6iSSP500Val IVE 2.14e 1.9 ...q 121.12 103.71 2182 112.50 -1.5iShNMuBd MUB 2.59 2.4 ...q 111.66 107.56 1084 108.81 -1.7iShUKSC bt EWUS 1.38e 3.0 ...q 46.20 37.79 9 45.72 +4.8iSRTop200V IWX 1.17e 2.3 ...q 55.82 48.02 20 51.68 -1.4iShIntlDev WPS 1.16e 3.0 ...q 42.27 36.34 4 39.31 -.5iShAsia50 AIA 1.02e 1.5 ...q 72.96 56.26 65 66.35 +.5iSh20 yrT TLT 3.05 2.5 ...q 129.57 116.09 10079 120.27 -5.2siSRTop200G IWY .82e 1.0 ...q 80.43 63.67 41 80.36 +9.9iShRTop200 IWL 1.02e 1.6 ...q 66.19 55.08 3 64.43 +4.8iShIntSelDv IDV 1.51e 4.2 ...q 35.93 32.19 412 33.30 -1.5iS Eafe EFA 1.66e 2.4 ...q 75.27 64.56 24099 70.36 +.1iShGerSC bt EWGS .69e 1.1 ...q 70.42 51.54 32 65.41 +1.7iSRusMCV IWS 1.59e 1.8 ...q 92.95 81.56 510 89.58 +.5iShCrLTBd ILTB 2.54 4.2 ...q 65.21 59.00 9 59.86 -7.6iSRusMCG IWP 1.02e .8 ...q 131.99 106.68 293 131.62 +9.1iShNorC bt ENOR .58e 2.0 ...q 29.21 21.48 6 28.79 +11.6iShRusMid IWR 2.85e 1.3 ...q 220.02 188.02 231 217.12 +4.3iShMrnSC JKJ 1.78e 1.0 ...q 183.64 153.97 1 182.72 +4.9iShIreland EIRL .55e 1.1 ...q 50.12 42.90 6 49.19 +2.5iSCorSPMid IJH 1.89e .9 ...q 201.14 168.25 1331 199.90 +5.3iSh10yCBd CLY 2.67 4.6 ...q 63.67 57.43 38 58.21 -7.9iShiBxHYB HYG 5.09 5.9 ...q 89.04 84.07 13954 86.17 -1.2iShFinlC bt EFNL .51e 1.2 ...q 45.01 38.26 17 43.50 +10.4siShSft IGV .12e .1 ...q 192.47 134.79 256 192.33 +24.4iShCorUS n FTY ... ... ... 51.01 43.20 27 48.12 -3.0iShDenC bt EDEN .81e 1.2 ...q 71.11 61.98 17 66.36 -1.8iShNetw IGN .25e .5 ...q 55.29 44.16 11 53.80 +11.0siShNATch IGM .73e .4 ...q 200.83 143.13 47 200.86 +19.0iShResRE REZ 2.01e 3.3 ...q 67.72 53.83 10 61.33 -1.5iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 8 25.41 +.4iShC&SRE ICF 2.97e 3.1 ...q 104.37 88.40 101 97.05 -4.2iShKLDSoc DSI 1.11e 1.1 ...q 106.16 88.58 38 103.96 +5.8iShGbl100 s IOO ... ... ...q 49.47 41.97 40 47.53 +3.5iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 19 25.44 +.2iShConsSv IYC 1.50e .8 ...q 198.53 160.53 12 198.43 +10.7iShGvCrBd GBF 2.86 2.6 ...q 115.65 109.28 3 110.14 -3.3iShIndia bt INDA .24e .7 ...q 38.21 31.67 3760 33.79 -6.3iSR1KVal IWD 2.41e 2.0 ...q 131.56 114.01 1447 123.41 -.7iSMrnSCG JKK .87e .4 ...q 203.80 156.02 4 203.57 +13.4iShPoland EPOL .42e 1.8 ...q 30.19 22.19 180 23.09 -14.8iSMCGth IJK 1.88e .8 ...q 233.09 190.88 54 232.23 +7.6iShIntGvC GVI 1.99 1.9 ...q 111.75 106.93 51 107.36 -2.2iSR1KGr IWF 1.45e 1.0 ...q 148.18 117.62 787 148.00 +9.9iSIndiaSC bt SMIN .10e .2 ...q 55.13 42.66 21 45.25 -13.9iSRus1K IWB 2.36e 1.5 ...q 159.31 133.70 711 155.54 +4.7iSR2KVal IWN 1.98e 1.5 ...q 134.80 112.01 898 133.72 +6.3siSR2KGr IWO 1.36e .6 ...q 211.41 162.12 484 211.67 +13.4iSh10-20TB TLH 2.99 2.3 ...q 140.10 127.49 14 130.23 -4.3iShFltRtB FLOT .32 .6 ...q 51.10 50.79 1759 50.94 +.2iShR2K IWM 1.77e 1.1 ...q 167.94 134.12 19223 167.76 +10.0iShCorHiDv HDV 2.90e 3.4 ...q 94.20 82.07 282 85.98 -4.6iShChina MCHI .61e .9 ...q 76.72 54.14 4424 70.46 +5.9iSEafeMnV EFAV 2.81e 3.8 ...q 76.51 68.11 472 73.70 +1.0iSRus3K IWV 2.47e 1.5 ...q 169.20 142.43 1504 166.17 +5.1iSGblMatl MXI 1.02e 1.4 ...q 75.19 58.54 14 71.33 +1.8iShUtils IDU 4.54e 3.6 ...q 142.50 119.51 104 126.09 -5.1iSUSAMinV USMV .87e 1.6 ...q 55.45 48.48 1142 53.69 +1.7 iSMrnSCV JKL 2.98e 1.9 ...q 158.15 134.66 2 155.10 +1.9iShMCVal IJJ 2.16e 1.3 ...q 166.34 142.74 53 164.89 +3.0iShGblUtil JXI 1.99e 4.1 ...q 53.07 45.15 11 48.22 -2.7iShTelecm IYZ .68e 2.4 ...q 33.69 26.34 516 27.96 -4.9siShTech IYW 1.20e .6 ...q 187.22 138.25 128 186.91 +14.8iShGblIndl EXI 1.40e 1.5 ...q 100.28 83.76 4 93.18 +.3iShGblCSt s KXI ... ... ...q 54.58 47.79 74 49.15 iShREst IYR 2.76e 3.5 ...q 83.27 71.27 6750 79.01 -2.5siSGblCnDis RXI 1.39e 1.2 ...q 119.68 97.88 12 119.58 +9.3iSh0-5Tips STIP ... ... ...q 100.84 99.16 64 99.32 -.6iShHmCnst ITB .09e .2 ...q 46.56 33.10 3676 39.55 -9.5iShInds IYJ 1.65e 1.1 ...q 158.32 129.07 21 150.33 +2.0iShAerosp ITA 1.31e .7 ...q 207.47 155.02 751 199.75 +6.2iShHltcare IYH 3.01e 1.6 ...q 193.31 163.20 17 182.54 +4.8iShFinSv IYG 1.21e .9 ...q 142.14 109.80 83 134.49 +3.1iShRegBks IAT .61e 1.2 ...q 54.74 41.83 227 51.52 +4.5iShInsur IAK .82e 1.3 ...q 69.95 59.34 4 64.18 -3.6iShFincls IYF 1.45e 1.2 ...q 126.54 105.66 123 120.27 +.7iShBroker IAI .65e .9 ...q 70.58 51.86 30 68.43 +9.0iShUSEngy IYE 1.14e 2.7 ...q 43.75 33.70 378 41.84 +5.5iShESGSel KLD 1.14e 1.0 ...q 119.20 101.27 13 115.63 +4.1iShCrSPS s IJR ... ... ...q 85.96 66.77 3329 85.52 +11.3iShMedDev IHI 1.57e .8 ...q 206.75 160.37 149 206.70 +19.1iShConsGd IYK 2.43e 2.0 ...q 130.93 111.06 24 119.52 -5.7iShHltcPrv IHF .24e .1 ...q 180.92 139.65 120 180.69 +15.2iShCorTInt IXUS 1.28e 2.0 ...q 67.93 56.86 276 62.94 -.2iShPharm IHE 3.11e .9 ...q 166.06 139.28 12 155.50 +.7iShBasM IYM 1.42e 1.4 ...q 108.32 88.48 28 102.96 +.7iShPeru EPU .70e 1.7 ...q 44.95 32.98 19 42.08 +2.7iShCorEafe IEFA 1.56e 2.3 ...q 70.84 60.28 6064 66.48 +.6iShOilEq IEZ .86e 2.4 ...q 40.89 29.57 36 36.48 +1.6iShDJ US IYY 2.01e 1.4 ...q 143.07 120.36 79 140.01 +4.8iShO&GEx IEO 1.06e 1.4 ...q 77.84 50.49 75 73.11 +12.5iShAggrAllo AOA .98e 1.8 ...q 56.94 51.02 59 54.48 +1.1iShEurope IEV 1.12e 2.4 ...q 50.81 43.99 743 47.14 -.3iShGroAllo AOR .81e 1.8 ...q 46.77 43.07 147 45.05 +.3siSRusMic IWC 1.08e 1.0 ...q 107.48 83.45 26 107.40 +12.2iShModAllo AOM .71e 1.9 ...q 39.05 36.79 70 37.87 -.4iShMorMl bt IYLD 1.33e 5.2 ... 25.96 24.39 37 24.62 -4.7iSMsciVal EFV 1.66e 3.1 ...q 59.57 50.97 512 54.24 -1.7iSSCVal IJS 1.73e 1.0 ...q 168.51 132.50 893 166.79 +8.6iShConsAllo AOK .64e 1.9 ...q 35.27 33.55 49 34.21 -1.3iShEafeGr EFG 1.37e 1.7 ...q 85.81 72.88 67 82.21 +1.8iShB3-18xF s IBCC ... ... ...q 24.71 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.24 9 24.33 -.8iShiB3-23x s IBCE ... ... ...q 24.76 23.38 2 23.56 -2.9iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2iShBd3-23 s IBDD ... ... ...q 26.95 25.50 1 25.63 -3.1iShBd3-20 s IBDC ... ... ...q 26.38 25.81 16 25.85 -.9iStar STAR ... ... 4 12.37 9.75 539 10.85 -4.0iStar pfD STARpD 2.00 7.9 ... 26.12 24.29 0 25.35 -.1iStar pfG STARpG 1.91 7.7 ... 25.94 24.21 0 24.86 -2.6iStar pfI STARpI 1.87 7.6 ... 25.94 24.25 1 24.81 -1.5ITT Inc ITT .54 1.0 18 57.62 38.29 347 54.91 +2.9iBio rs IBIO ... ... ... 5.47 1.34 1.53 iBio IBIO/O ... ... ...dd .55 .13 .15 -13.6Idacorp IDA 2.36 2.7 22 100.04 79.59 341 87.71 -4.0IDEX IEX 1.72f 1.2 32 150.72 110.25 304 143.67 +8.9iGATE PTI ... ... ... 19.52 ITW ITW 3.12 2.1 31 179.07 135.07 1415 148.89 -10.8Imax Corp IMAX ... ... ...cc 26.70 17.58 262 22.00 -5.0ImunC wt rs IMUC/WS ... ... ... .29 .01 .04 -12.5ImunoCll rs IMUC ... ... ...dd 2.79 .17 237 .26 -19.3ImpacMtg IMH ... ... 4 16.07 7.18 15 9.99 -1.7ImpOil g IMO .57 1.7 66 33.55 25.91 291 32.92 +5.5IncOpR IOR ... ... 29 14.25 8.51 8 13.52 +22.0IndCDrillg ICD ... ... ...dd 5.48 2.72 56 3.86 -3.0IndepHld IHC .25f .7 14 39.85 19.85 12 35.80 +30.4IndepRT IRT .78a 7.8 20 10.63 8.26 555 10.03 -.6IndiaFd IFN 1.82e 1.8 ...q 28.81 23.93 32 24.93 -4.6IndiaGCap IGC ... ... ...dd 1.63 .30 256 .54 -46.1IndoTel s TLK .67 ... ... 36.19 23.66 263 26.56 -17.6IndBach IBA .87e 1.6 ... 67.61 53.00 3 53.30 -7.0Infosys INFY .40e 2.2 17 19.10 13.88 5524 18.16 +12.0InfrREIT n HIFR 1.00 4.8 17 23.22 17.60 120 20.78 +11.8InfuSystem INFU ... ... ...dd 3.30 1.60 188 3.05 +32.6IngerRd IR 2.12f 2.3 21 97.67 79.63 1251 91.91 +3.0Ingevity NGVT ... ... ... 84.87 53.62 156 82.41 +16.9Ingredion INGR 2.40 2.1 15 146.28 107.77 285 113.13 -19.1InnovInd n IIPR 1.00f 2.7 ... 39.75 15.72 117 36.64 +13.4InnoInd pfA IIPRpA ... ... ... 28.80 25.50 1 27.80 -.5Innsuites IHT .01 .6 ...dd 3.70 1.23 8 1.67 -4.6Inphi IPHI ... ... 19 44.25 23.65 568 36.05 -1.5InsightS n INSI ... ... ... 21.10 18.04 21 18.34 -7.8sInsperity s NSP ... ... 33 98.55 34.88 244 99.85 +74.1InsprMed n INSP ... ... ... 36.99 22.50 232 35.27 +41.2InspMD wt NSPR.WS ... ... ... .18 .01 .05 +63.3InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... .73 .12 .16 +21.1InstlldBPd IBP ... ... 34 79.40 50.95 178 62.00 -18.4Instructre n INST ... ... ...dd 46.50 26.05 197 44.35 +34.0IntegerHl ITGR ... ... ...dd 67.91 40.01 112 64.80 +43.0Intellichk IDN ... ... ...dd 4.03 1.50 24 2.17 -15.2IntellgSys INS ... ... ...dd 8.82 3.30 4 8.08 +77.2Intelsat I ... ... ... 19.10 2.44 3331 16.83 +396.5InterXion INXN ... ... ... 67.19 43.88 475 65.33 +10.9IntcntlExc s ICE .88e 1.2 17 76.69 63.22 1892 74.52 +5.6IntCtlHtls IHG ... ... ... 69.23 49.03 68 66.55 +4.8IBM IBM 6.28f 4.3 10 171.13 139.13 3278 145.20 -5.4IntFlav IFF 2.76f 2.2 32 157.40 122.11 1085 124.51 -18.4IntlGmeT n IGT .80 3.1 ... 31.00 17.32 5253 26.12 -1.5IntMktCt n IMC ... ... ... IntPap IP 1.90 3.3 19 66.94 50.00 3975 56.84 -1.9IntlSeaw n INSW ... ... ... 23.43 15.23 125 20.04 +8.6IntTower g THM ... ... ...dd .78 .29 205 .59 +36.3Interpublic IPG .84 3.6 16 26.01 18.30 3842 23.58 +17.0IntstP pfD IPLpD 1.28 5.0 ... 26.90 23.44 6 25.32 -.6inTestCorp INTT ... ... 18 10.25 5.75 14 7.05 -18.5IntPotash IPI ... ... ...dd 5.31 2.03 1111 4.62 -2.9Intrexon XON ... ... ...dd 25.88 10.26 846 16.57 +43.8Inuvo INUV ... ... ...dd 1.24 .68 18 .75 -7.2sInvacare IVC .05 .3 ...dd 19.30 11.95 480 19.75 +17.2Invesco24 n IHTA ... ... ... 10.33 8.28 36 9.14 -11.3InvHiIn23 n IHIT ... ... ... 10.32 9.53 28 10.00 +2.1InvAdvMu2 VKI .78 7.4 ...q 11.93 10.33 124 10.58 -7.0Inv Bond VBF .83a 4.7 ...q 20.29 17.50 30 17.57 -11.7InvCAVal VCV .79 6.7 ...q 13.20 11.53 49 11.75 -6.6InvDynCrd VTA .90 7.7 ...q 12.10 11.33 113 11.69 -.2PSAerDef 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 12 13.58 -7.7Invsco iim IIM .84 6.0 ...q 15.47 13.64 112 14.01 -6.0Invesco IVZ 1.16 4.3 11 38.43 26.93 2522 27.21 -25.5InvMtgCap IVR 1.68f 10.4 7 18.86 15.15 811 16.14 -9.5InvMtg pfA IVRpA 1.94 7.7 ... 25.70 24.24 5 25.35 +1.3InvMtg pfB IVRpB 1.94 7.5 ... 26.44 24.25 3 25.82 +.2InvMtg pfC IVRpC 1.88 7.7 ... 25.73 23.40 36 24.53 -1.8Invsco oia OIA .39 5.3 ...q 8.25 7.34 33 7.42 -7.3InvMuOpTr VMO .88 7.5 ...q 13.37 11.52 106 11.68 -5.8InvMuniTr VKQ .82 7.0 ...q 13.04 11.51 122 11.67 -6.6InvPAVal VPV .79 6.7 ...q 12.68 11.54 56 11.74 -3.4Invsco iqi IQI .76 6.4 ...q 13.04 11.70 129 11.85 -5.3InvSrInco VVR .31 7.2 ...q 4.60 4.26 354 4.35 -.9InvTrIG VGM .88 7.2 ...q 13.80 12.09 174 12.30 -6.7InvTrNY VTN .85 6.7 ...q 14.00 12.61 55 12.69 -7.5InvTech ITG .28 1.3 ...dd 23.96 17.63 80 21.59 +12.2InvRlEst IRET .28 5.0 4 5.93 4.05 349 5.65 +13.2InvRlE pfC IRETpC 1.66 6.9 ... 26.08 22.29 1 24.12 -7.3Invitae n NVTA ... ... ...dd 10.44 4.35 712 8.09 -10.9InvitHm n INVH .44 2.0 ... 24.30 20.25 2078 22.42 -4.9iPBetaCmd BCM ... ... ...q 32.00 25.00 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 0 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 6.5 30 41.52 30.78 1802 33.99 -9.9iShItaly rs EWI ... ... ...q 34.45 27.27 1334 30.60 +.5iShJapan rs EWJ ... ... ...q 64.71 52.81 5550 60.64 +1.2iSMlasia rs EWM ... ... ...q 36.56 31.21 1242 33.09 +.4iShSing rs EWS ... ... ...q 28.35 23.28 914 25.49 -1.7iSTaiwn rs EWT ... ... ...q 39.36 34.91 4922 37.00 +2.2iSh UK rs EWU ... ... ...q 38.05 32.82 1192 36.44 +1.7iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.46 63 49.53 -1.5iShCmdOpT CMDT ... ... ...q 41.95 33.50 1 37.85 +1.8siShCvBd ICVT .67e ... ...q 59.77 51.90 90 59.72 +8.3iShCorEM IEMG .95e 1.7 ...q 62.70 49.43 7557 55.33 -2.8iSh 10 Cp n LLQD ... ... ... 51.31 46.49 2 47.13 -8.0iSh 5-10Cp n MLQD ... ... ... 49.96 47.08 47.35 -4.2iShColomC ICOL .43e 2.8 ...q 16.51 13.45 17 15.35 +6.3iShEnhBd n IGEB ... ... ... 50.77 47.60 47.79 -5.0iShDefBd n HYDB ... ... ... 51.96 49.25 49.60 -2.2iShFSIntSC ISCF .12p ... ...q 34.73 27.98 7 33.14 +2.1iShRs2500 n SMMD ... ... ... 46.94 38.87 4 46.81 +7.2iShFacSIntl INTF .17p ... ...q 31.21 26.10 169 29.26 +1.4iShArgGl n AGT ... ... ... 32.94 24.18 4 25.26 -16.3iShFS USA LRGF .19e ... ...q 33.93 28.54 75 33.20 +4.4 iShFSUsaSC SMLF .23e ... ...q 43.11 34.88 22 42.95 +8.7iShFacSGbl ACWF .11p ... ...q 34.07 27.04 3 31.50 +2.7iSh iBd23 n IBML ... ... ... 25.96 24.64 7 24.97 -1.0iSh IntDv n IDEV ... ... ... 62.47 53.10 2 58.72 +.4iShMgRE rs REM ... ... ...q 48.54 39.80 121 44.28 -2.0iSh0-5HYCp SHYG 2.38 5.1 ...q 48.03 45.93 317 46.95 -.4iShDvlValu IVLU ... ... ...q 28.44 23.75 9 26.32 -.4iSh 3-10yr n IMTB ... ... ... 50.70 47.14 4 47.77 -3.9iShSaudi KSA ... ... ... 31.99 24.69 37 31.02 +18.5iSh MinVl n SMMV ... ... ... 31.49 27.25 4 31.26 +7.1iShIntDevM IMTM .30p ... ...q 33.00 27.90 15 31.04 +1.7iShIntDevQ IQLT .55p ... ...q 31.40 27.21 9 29.90 +.8iShLwCarb CRBN .94p ... ...q 125.97 106.96 7 119.86 +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 59 26.57 +.3iShMsciChA CNYA ... ... ... 35.68 27.15 3 30.91 -3.5iSh IntDvGr IGRO ... ... ... 62.04 53.76 2 57.04 -4.0siShMultiTc TCHF ... ... ... 42.86 34.12 1 43.01 +10.9iShMultInd INDF ... ... ... 33.67 29.24 31.81 -.3iShMultHl HCRF ... ... ... 35.18 29.11 1 33.90 +7.2iShiB20Mun IBMI .24 .9 ...q 25.44 25.18 21 25.36 iShMultMat MATF ... ... ... 36.19 30.14 33.39 -2.4iSh MultFin FNCF ... ... ... 37.85 30.16 2 34.45 -2.5iShMultiEn ERGF ... ... ... 30.71 23.28 29.68 +4.8iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 28 91.94 +1.2iShCHAust HAUD 1.81p ... ...q 25.23 22.42 24.09 -1.7iSh MultCnS CNSF ... ... ... 27.25 23.37 24.29 -8.3iShCDivGr DGRO .65e 1.8 ...q 37.22 31.08 325 35.27 +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 28.32 507 31.44 +5.5iShGblReit REET .94e 3.7 ...q 26.68 23.40 59 25.53 -2.1iSh AdapJp DEWJ .18p ... ... 31.33 26.25 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 49 52.55 +1.0iShEurSC HEUS ... ... ...q 31.56 27.52 31.40 +4.8iShCorePac IPAC 1.06e 1.8 ...q 63.99 53.28 16 60.16 +.9iShEurMV HEUV .98 3.9 ...q 25.74 23.44 25.13 +1.9iShIntHdCp LQDH 2.76 2.9 ...q 99.18 94.38 16 96.39 -1.0iShCHCda HEWC 1.41e 1.7 ...q 26.97 24.31 26.83 +1.6iShJpMinV JPMV .70e 1.0 ...q 72.41 61.22 3 70.41 +3.7iShEafeMV HEFV ... ... ...q 28.27 26.08 28.07 +1.8iShEuMinV EUMV .67e 2.6 ...q 26.69 24.16 10 25.50 +.6iShCHNk400 HJPX .19p ... ...q 32.09 26.80 30.17 -.8iShCorEur IEUR 1.18e 2.3 ...q 53.97 46.46 259 50.40 +.5iShxJMinV AXJV .84p ... ...q 38.95 32.91 1 36.93 +1.6iSh2022Mu IBMK .09e ... ...q 26.37 25.24 16 25.52 -.6iShEm exCh EMXC ... ... ... 58.49 50.03 0 50.37 -6.6iShYdOpBd BYLD .75 3.1 ...q 26.66 24.00 0 24.12 -3.5iSh2021Mu IBMJ .07e ... ...q 26.08 25.19 24 25.38 -.1iSHgxUSHY HHYX .67e ... ...q 28.14 27.08 0 27.91 +.1iShRussia rs ERUS ... ... ...q 39.23 27.18 242 32.74 -2.3iSCHeafe HEFA .70e 1.5 ...q 30.88 27.65 383 30.45 +2.6iShCHMex HEWW 1.41p ... ...q 21.71 18.16 0 18.94 -5.3iShH10yCBd CLYH .31e ... ...q 27.42 25.11 3 25.94 -1.8iShCHSpain HEWP .31p ... ...q 24.09 20.85 2 22.47 +1.4iShHEmBd EMBH .30e ... ...q 27.37 25.29 2 25.49 -4.0iShCHItaly HEWI .55p ... ...q 19.17 16.12 6 17.83 +5.9iShShMMu MEAR .27e ... ...q 50.18 49.61 16 49.90 +.2iSCHEafSC HSCZ .19p ... ...q 32.36 28.02 0 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 27.26 +1.5iShGbMM rs PICK ... ... ... 37.91 25.02 87 35.38 +2.2iShCHAcwi HACW .94e 2.0 ...q 30.93 26.76 30.37 +3.3iShTrFRBd TFLO .07e .1 ...q 50.85 50.00 74 50.28 +.1iShCH UK HEWU .24p ... ...q 25.54 22.21 2 25.20 +3.6iSh ESG s ESGE ... ... ... 37.04 15.85 93 35.50 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 49.98 126 50.08 iShCHJpn HEWJ .74e .5 ...q 35.29 28.87 430 33.36 +.1iShCHSoK HEWY .48p ... ...q 32.01 28.50 29.79 -1.6iShFacEmg EMGF .13p ... ...q 53.84 41.88 43 49.56 +.2iSh iBd26 n IBDR ... ... ... 24.92 22.99 33 23.28 -5.1iSiBd12-18 s IBDH .30 1.2 ...q 25.22 25.07 142 25.14 iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.94 77 25.00 -1.2iSiBd12-19 s IBDK .37e ... ...q 25.11 24.70 82 24.75 -.5iSiBd12-23 s IBDO .56e ... ...q 25.55 24.13 47 24.25 -3.3iSiBd12-22 s IBDN .55e ... ...q 25.42 24.19 126 24.29 -2.8iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.60 30 23.83 -4.8iSiBd12-24 s IBDP .63e ... ...q 25.44 23.86 28 24.02 -4.1iSiBd12-21 s IBDM .47e ... ...q 25.19 24.27 132 24.33 -1.9IsoRay ISR ... ... ...dd .65 .36 121 .44 +9.8sIsraelChm ICL .27e 5.5 ... 4.98 3.85 361 4.95 +22.5IssuerDir ISDR .20 1.0 69 20.35 11.65 2 20.15 +9.8ItauCorpb ITCB 2.48e 16.0 75 16.34 10.28 2 15.50 +15.3ItauUnibH ITUB .32e 3.2 ... 16.98 10.02 21184 10.10 -22.2IvyHiInOp IVH 1.50a 10.4 ...q 16.10 13.92 36 14.41 -4.7J -JAlexHld n JAX ... ... 33 12.80 8.70 20 11.45 +18.0JJill n JILL ... ... 6 13.05 4.17 432 8.35 +7.1JBG Smth n JBGS .90 2.4 ... 38.39 30.79 367 37.74 +8.7JMP Gp27 n JMPD ... ... ... 25.62 24.11 5 24.85 -1.7JMP Grp JMP .36 7.0 73 7.70 4.92 12 5.11 -8.8JMP Gp 23 JMPB 2.00 7.8 ... 26.00 25.10 3 25.69 +1.6JPMCh pfE JPMpE 1.58 6.0 ... 27.28 25.53 22 26.24 -3.0JPMDvsRt JPGE .96e 1.5 ...q 68.02 56.80 9 62.42 -.1JPMIntEq JPIN 1.08e 1.8 ...q 63.18 55.18 130 60.21 +.3JPMDvREm JPEM 1.31p ... ...q 64.42 51.78 20 56.41 -3.3JPM DREq JPUS .26p ... ...q 74.59 64.52 29 72.52 +2.8JPM DivInt JPIH ... ... ... 30.68 27.59 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 +3.5sJPM Mom n JMOM ... ... ... 27.74 24.95 0 27.78 +8.3JPM MinV n JMIN ... ... ... 26.62 24.93 25.48 -1.2JPM US Dv JDIV ... ... ... 26.74 24.18 0 25.89 -2.3JPM DivAlt JPHF ... ... ... 28.92 24.93 38 25.19 -3.7JPM FutSt n JPMF ... ... ... 25.34 24.33 1 24.50 -2.6JPM UlSh n JPST ... ... ... 51.03 48.88 614 50.14 +.2sJPM SCap n JPSE ... ... ... 31.94 27.03 22 31.94 +7.6JPM GlB n JPGB ... ... ... 52.89 49.82 1 50.04 -2.2JPM Evnt n JPED ... ... ... 25.40 24.55 25.40 +.8JPM Disc n JPHY ... ... ... 52.80 49.30 7 50.06 -2.4JPM USMid JPME ... ... ... 66.84 58.25 7 66.11 +3.7JPMorgCh JPM 2.24f 2.1 15 119.33 86.61 20457 108.03 +1.0JPMCh wt JPM/WS ... ... ... 73.85 44.50 72.89 +9.7JPMCh pfA JPMpA 1.36 5.4 ... 26.06 24.52 26 25.37 JPMCh pfB JPMpB 1.68 6.4 ... 27.37 25.76 66 26.32 -2.7JPMAlerian AMJ 2.29 8.5 ...q 30.74 23.17 1236 26.86 -2.2JPMCh pfY JPMpF 1.53 5.9 ... 27.20 25.32 38 26.12 -2.0JPMCh pfG JPMpG 1.52 5.8 ... 27.38 25.30 31 26.35 -2.3JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.8 ... 27.41 24.03 39 26.65 -1.0JRJR Ntw JRJR ... ... ...dd .75 .10 .13 -29.7Jabil JBL .32 1.1 17 31.77 23.70 2135 29.66 +13.0JacobsEng JEC .60 .9 25 72.18 49.31 802 65.35 -.9JaggedPk n JAG ... ... ... 16.55 10.55 1314 11.49 -27.2JHardie s JHX .38e 2.3 76 18.79 13.55 10 16.32 -7.3Jan 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 65 50.02 -.3JanusHn n JHG 1.44f 4.6 ... 41.64 30.63 804 31.57 -17.5JpnSmCap JOF .13e 1.1 ...q 13.06 9.77 19 12.15 +2.9Jarden JAH ... ... 53 58.97 JeffrFn JEF .40 1.8 41 28.30 21.61 1646 22.51 -15.0JeldWen n JELD ... ... ...dd 42.27 26.32 385 29.10 -26.1JernignC n JCAP 1.40 7.3 11 24.89 15.90 276 19.06 +.3Jianpu n JT ... ... ... 9.49 4.75 186 6.57 +1.4JinkoSolar JKS ... ... 22 30.50 11.48 382 12.37 -48.6JBeanTch JBT .40 .4 35 122.65 84.81 200 89.20 -19.5JHMultLgC JHML .10p ... ...q 37.14 31.32 117 36.26 +4.2JH MultMdC JHMM .08p ... ...q 36.30 30.55 49 35.87 +5.2JH MultCns JHMC .07p ... ...q 33.38 27.14 0 32.71 +6.9JH MultFin JHMF .08p ... ...q 39.70 31.54 1 37.55 +2.1JH MultHltC JHMH .05p ... ...q 34.56 29.08 1 32.85 +5.5JH MultTch JHMT .09p ... ...q 47.46 35.22 2 47.43 +15.5JH MultEn JHME ... ... ... 33.93 24.30 1 32.26 +8.8JH MultMat JHMA ... ... ... 38.20 30.54 1 35.91 -.1JH SmCap n JHSC ... ... ... 28.27 24.27 3 27.65 +5.9JH MultDev JHMD ... ... ... 32.58 27.75 43 30.64 +.7JH MultUt JHMU ... ... ... 29.74 25.00 26.40 -4.0JH MulCnSt JHMS ... ... ... 28.79 24.55 1 25.68 -7.4JH MultInd JHMI ... ... ... 37.55 29.96 35.88 +2.3JH HedgEq HEQ 1.50 8.8 ...q 17.95 15.87 40 17.00 -2.4JH TxAdY HTY 1.28 14.8 ...q 9.87 8.27 41 8.63 -2.2JohnJn JNJ 3.60f 2.9 16 148.32 118.62 5239 122.41 -12.4JohnContl n JCI 1.04e 3.0 24 44.37 32.89 2792 34.89 -8.4tJonesEngy JONE ... ... ...dd 2.21 .37 755 .38 -65.5JonesLL JLL .82f .5 29 178.75 115.71 208 170.50 +14.5Jumei Intl JMEI ... ... 31 4.20 2.00 1763 2.77 -5.1JnprNtwk JNPR .72 2.6 15 30.29 23.61 7509 27.82 -2.4Jupai n JP .40f 1.9 11 29.00 7.36 144 21.30 +15.2JustEngy g JE .41 ... 1 5.91 3.53 500 3.66 -14.7JustEn pfA JEpA ... ... ... 26.40 21.29 7 23.15 -6.9K -K12 LRN ... ... 59 18.79 12.72 111 16.64 +4.7KAR Auct KAR 1.40 2.5 19 56.75 40.27 641 55.14 +9.2KB FnclGp KB ... ... ... 63.96 44.21 111 51.06 -12.7KB Home KBH .10 .4 30 38.80 20.68 1757 26.21 -18.0KBR Inc KBR .32 1.8 13 21.70 14.40 1566 18.28 -7.8KCAPFn 19 KAP 1.84 7.2 ... 26.02 25.05 25.48 +.8KKR KKR 1.31e 5.5 11 24.50 17.96 1968 23.76 +12.8KKR pfA KKR.PRA ... ... ... 27.69 25.45 15 27.20 +.7KKR pf B KKRpB 1.63 6.1 ... 27.37 25.31 16 26.48 -1.0KKR Inco KIO 1.50a 9.2 ...q 18.63 15.38 94 16.32 +1.7KKR RE n KREF 1.72e ... ... 22.30 18.09 37 20.35 +1.7KMG Chm KMG .12 .2 19 79.35 45.65 178 77.96 +18.0KT Corp KT ... ... ... 18.82 12.70 713 14.10 -9.7Kadant KAI .88f .9 27 114.00 73.30 27 95.00 -5.4Kadmon n KDMN ... ... ... 5.86 2.05 651 3.75 +3.6Kaman KAMN .80 1.1 35 75.08 47.66 192 72.15 +22.6KCSo pf KSUp 1.00 4.0 ... 29.24 25.22 25.27 -7.3KC Southn KSU 1.44f 1.3 20 114.91 99.47 694 108.66 +3.3KapStoneP KS .40 1.2 12 35.01 20.27 364 34.75 +53.2KaynAEnD KED 1.60 9.1 ...dd 19.07 14.10 40 17.49 +.5KA EngTR KYE 1.32m 13.9 ...q 11.45 8.30 66 9.52 -5.4KA MLP KYN 1.80 9.4 ...q 20.38 14.38 132 19.09 +.2KAMLP pfF KYNpF .88 3.5 ... 25.82 25.03 11 25.10 -.6KAMidsEn KMF 1.80m 13.7 ...q 15.56 11.36 61 13.13 -4.9KeanGrp n FRAC ... ... ... 19.83 12.51 2223 13.66 -28.1Kellogg K 2.16 3.2 16 72.13 56.40 2390 66.60 -2.0KelsoTch g KIQ .03f 6.2 ... .88 .24 13 .48 -7.3Kemet KEM ... ... 5 27.35 11.73 1230 24.69 +63.9Kemper KMPR .96 1.2 24 82.53 36.35 260 77.25 +12.1Kemper 54 KMPA 1.84 7.0 ... 28.25 25.40 8 26.30 +.8Kennamtl KMT .80 2.1 24 52.52 32.23 569 38.29 -20.9KennWils KW .76 3.6 ...cc 21.05 15.95 594 20.90 +20.5KenonHld n KEN ... ... ... 33.22 12.79 4 15.89 -26.6KeyEngy KEG ... ... ... 20.28 8.20 98 15.78 +33.8 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Friday, June 15, 2018

PAGE 52

Keycorp KEY .48f 2.3 14 22.40 16.28 12499 20.53 +1.8Keycorp pfI KEYpI ... ... ... 29.97 26.63 47 26.69 -7.7Keysight KEYS ... ... 46 62.41 37.52 1275 61.22 +47.2KilroyR KRC 1.82f 2.4 16 77.73 62.91 429 75.99 +1.8KimbRoy n KRP 1.68f 7.6 ... 23.18 15.06 46 22.08 +35.9KimbClk KMB 4.00 3.9 20 134.30 97.10 2382 102.04 -15.4Kimco KIM 1.12 6.8 17 21.24 13.16 4590 16.53 -8.9Kimco pfI KIMpI 1.50 6.0 ... 25.49 23.33 2 25.03 -.6Kimco pfJ KIMpJ 1.38 5.7 ... 25.61 21.10 8 24.01 -4.1Kimco pfK KIMpK 1.41 5.9 ... 25.56 21.60 5 24.03 -4.3Kimco pfL KIMpL ... ... ... 25.99 20.01 22 22.97 -7.2KindMorg KMI .80f 4.7 24 21.25 14.69 12080 16.95 -6.2KindM pfA KMIpA ... ... ... 45.00 29.98 128 33.04 -13.0KindredHlt KND .48 5.3 ...dd 11.90 5.50 202 9.00 -7.2Kingsway KFS ... ... ...dd 6.25 2.95 11 3.20 -36.6Kinross g KGC ... ... 29 4.91 3.48 5809 3.79 -12.3KirbyCp KEX ... ... 36 94.05 59.25 398 85.65 +28.2sKirklLak n KL .02e ... ... 20.12 11.52 535 20.40 +32.8KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27 7.8 5 21.57 13.87 885 16.38 -16.4KlondexM g KLDX ... ... ... 3.89 1.29 1447 2.49 -4.6KnSwftT rs KNX .24 .6 26 51.94 34.30 3143 41.81 -4.4Knoll Inc KNL .60 2.9 14 24.00 16.57 146 20.64 -10.4KnotOffsh KNOP 2.08 9.7 ... 24.00 19.15 81 21.50 +3.6Knowles KN ... ... 13 17.73 10.95 565 15.93 +8.7Kohls KSS 2.44 3.3 14 79.92 35.33 5931 73.28 +35.1Koppers KOP 1.00 2.4 11 51.80 33.90 52 41.40 -18.7KoreaElc KEP ... ... ... 20.38 14.12 133 15.90 -10.2KoreaFd KF 4.50e ... ...q 44.64 38.03 3 40.51 -1.8KornFer KFY .40 .6 26 68.34 31.53 783 64.11 +54.9KosmosEn KOS ... ... ...dd 8.62 5.15 1321 8.05 +17.5KrNwChin s KFYP ... ... ...q 44.18 30.07 1 36.11 +7.9KrS ChIn n KWEB ... ... ... 68.39 53.99 707 66.38 +13.3KranChinA KBA 9.93e ... ...q 39.22 29.37 128 33.38 -3.1KraneChCm KCNY .22e .6 ...q 37.87 32.68 1 36.69 +4.5KranShFtse KEMP ... ... ...q 29.85 23.81 26.21 -1.5tKrnChEnv n KGRN ... ... ... 27.96 23.37 1 23.40 -7.5KrnOnBelt n OBOR ... ... ... 28.16 24.47 16 24.85 -2.8KrS CnTc n KEMQ ... ... ... 28.97 23.87 3 25.66 +.5KratonCp KRA ... ... 16 53.99 30.70 241 48.11 -.1Kroger s KR .50 1.9 13 31.45 19.69 9915 26.16 -4.7KronosWw KRO .68 2.7 9 29.49 17.11 287 24.83 -3.6Kyocera KYO ... ... ... 71.92 53.79 24 58.99 -10.0L -L Brands LB 2.40 6.7 11 63.10 30.70 4623 35.99 -40.2L-3 Tch LLL 3.20 1.6 19 218.71 164.34 530 197.76 LCI Inds LCII 2.40f 2.6 16 132.73 80.95 137 91.15 -29.9LG Display LPL ... ... ... 17.05 10.16 662 10.27 -25.4LGL Grp LGL ... ... 17 6.70 4.25 5 5.23 -6.9LMP CapIn SCD 1.24f 9.2 ...q 14.75 12.22 58 13.43 -3.7LSB Inds LXU ... ... ...dd 11.71 4.75 121 5.15 -41.2LSC Com LKSD 1.04f 7.9 ... 22.37 11.58 248 13.13 -13.3LTC Prp LTC 2.28f 5.4 18 52.85 34.46 134 42.42 -2.6LaZBoy LZB .48 1.5 22 34.25 23.15 350 32.85 +5.3LabCp LH ... ... 22 190.36 140.47 475 187.88 +17.8LadderCap LADR 1.30f 8.3 15 15.84 12.83 722 15.70 +15.2LadThalFn LTS .04 1.1 ...dd 3.84 2.21 124 3.62 +14.6sLadTh pfA LTSpA 2.00 7.7 ... 25.90 24.63 75 25.90 +2.3LadThal27 n LTSL 1.63 6.7 ... 25.17 23.60 2 24.50 -1.7LambWst n LW .77 1.2 25 68.70 42.58 514 65.85 +16.7Lannett LCI ... ... 6 30.35 13.15 434 16.55 -28.7LaredoPet LPI ... ... 4 13.46 7.41 2117 8.55 -19.4sLVSands LVS 3.00 3.7 23 80.90 59.16 3425 80.60 +16.0LaSalleH LHO 1.80 5.1 20 36.13 24.10 1174 35.52 +26.5LaSalH pfI LHOpI 1.59 6.2 ... 25.80 23.87 2 25.47 +1.5LaSalHt pfJ LHOpJ 1.58 6.2 ... 25.99 23.67 1 25.42 -1.2Latam Air LTM ... ... ... 17.39 10.80 638 11.86 -14.7LatAmDisc LDF .03e .3 ...q 13.25 9.27 6 9.56 -16.8LattDvMkt RODM .62e 2.1 ...q 31.02 26.80 452 29.45 +.8LattEmMkt ROAM .43e 1.8 ...q 28.12 23.04 4 23.95 -7.1Latt RE n RORE ... ... ... 16.02 13.27 15.24 -1.6LattUSEqt ROUS .39e ... ...q 33.42 27.25 82 32.54 +4.0LattGblSC ROGS .57e 1.7 ...q 33.42 28.05 5 32.87 +4.1HrtLoVol n LVIN ... ... ... 29.40 25.52 0 28.03 +1.0LazGlobTR LGI .95 5.1 ...q 19.39 15.68 14 18.71 +3.9Lazard LAZ 1.76f 3.3 14 60.00 40.50 689 53.69 +2.3LazWldDiv LOR .69 6.3 ...q 12.63 10.74 18 10.97 -5.7LeafGrp LFGR ... ... ...dd 10.35 6.35 38 9.90 LearCorp LEA 2.80f 1.4 15 206.36 135.62 612 202.69 +14.7Lee Ent LEE ... ... 6 2.75 1.75 48 2.55 +8.5LegacyAc n LGC ... ... ... 9.91 9.51 384 9.68 +.5LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8LegacyA un LGC/U ... ... ... 10.10 9.82 36 10.01 +.7LeggMason LM 1.36f 3.8 10 47.13 35.36 813 35.86 -14.6LegMas56 n LMHA ... ... ... 28.47 25.57 16 26.24 -3.7LegM 5,4 56 LMHB ... ... ... 25.73 23.37 40 24.54 -2.9LMGblInco BWG 1.32a 10.6 ...q 13.74 12.46 12.46 -2.4LM IntLoV LVHI ... ... ... 28.95 25.85 5 27.42 -2.7LM EM LoV LVHE ... ... ... 31.44 26.58 0 27.89 +1.4LeggPlat LEG 1.52f 3.4 21 53.96 39.57 1272 44.25 -7.3LeGS3.5s34 JBK 1.59 6.3 ... 26.71 23.54 25.20 +.3LeidosHld LDOS 1.28a 2.1 21 70.11 50.94 1127 60.75 -5.9LejuHldgs LEJU .20e ... ...dd 2.54 .96 93 1.44 LendingClb LC ... ... ...cc 6.56 2.57 3158 3.82 -7.5LennarA LEN .16 .3 14 72.17 49.52 5309 53.07 -16.1LennarB LEN/B .16 .4 11 58.65 40.31 64 42.60 -17.6Lennox LII 2.56f 1.2 29 223.05 160.18 181 211.52 +1.6Leo Hld un LHC ... ... ... 10.90 9.40 15 10.06 +.9LevelBr n LEVB ... ... ... 5.52 3.50 16 4.05 -6.9LexRltyTr LXP .71f 8.2 11 10.65 7.59 786 8.62 -10.7LexRT pfC LXPpC 3.25 6.6 ... 54.43 48.25 2 49.00 -4.5Libbey LBY .47 6.0 ...dd 10.30 4.60 144 7.88 +4.8LbtyASE USA .72e 10.9 ...q 6.80 5.53 724 6.63 +5.2sLbtyASG ASG .38e 5.8 ...q 6.49 4.72 137 6.51 +17.5LibOilSv n LBRT ... ... 54 23.90 16.00 453 18.19 -20.6LibtProp LPT 1.60 3.6 16 45.40 37.77 726 44.28 +3.0LifeStorg LSI 4.00 4.3 32 95.44 69.00 410 93.27 +4.7LightInBox LITB ... ... ...dd 3.46 1.61 13 2.00 -13.0LilisEn n LLEX ... ... ...dd 6.30 2.96 300 4.98 -2.5LincNat LNC 1.32 1.9 10 86.68 64.57 2455 68.05 -11.5LincNtl wt LNC/WS ... ... ... 82.24 60.04 82.24 +8.5Lindsay LNN 1.20 1.2 49 103.03 83.57 52 101.46 +15.0LineCp n LN ... ... ... 47.81 33.91 87 38.91 -5.1LionsGat A LGF/A .36 1.4 ... 36.48 21.54 846 25.04 -25.9LionsGat B LGF/B .36 1.5 ... 34.41 19.97 415 23.69 -25.4LiqTech LIQT ... ... ...dd .84 .25 80 .74 +30.3LithiaMot LAD 1.16f 1.1 12 127.99 86.05 193 101.42 -10.7LiveNatn LYV ... ... ...cc 49.11 33.84 962 46.55 +9.3LloydBkg LYG .47a 14.1 ... 4.21 3.26 3403 3.35 -10.7LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.6 38 363.00 274.69 1396 310.59 -3.3Loews L .25 .5 14 53.59 45.01 1846 49.61 -.8LomaNeg n LOMA ... ... 14 26.89 10.84 785 12.31 -46.6LaPac LPX .13p ... 15 31.19 23.39 1574 28.23 +7.5Lowes LOW 1.92f 1.9 22 108.98 70.76 3965 99.16 +6.7Lubys LUB ... ... ...dd 3.20 2.35 18 2.76 +4.5LumberLiq LL ... ... ...dd 41.33 19.41 1085 24.58 -21.7LuxferHld LXFR .50 3.6 ... 16.21 11.30 13.80 -12.7Luxoft LXFT ... ... 18 65.30 31.50 161 36.40 -34.6Lydall LDL ... ... 14 60.00 37.50 71 42.45 -16.4LyonBas A LYB 4.00f 3.5 9 121.95 78.88 1435 114.15 +3.5M -M&T Bk MTB 3.20f 1.8 20 197.37 141.12 1288 174.71 +2.2M&T Bk wt MTB/WS ... ... ... 113.50 68.29 112.00 +14.8M&TBk pfA MTBp 63.75 6.3 ... 1090.00 1009.50 0 1006.57 -7.7M&TBk pfC MTBpC 63.75 6.3 ... 1086.00 1010.00 1010.00 -1.9MAG Slv g MAG ... ... ... 13.84 9.29 285 11.31 -8.5MBIA MBI ... ... ...dd 10.97 6.04 1352 10.25 +40.0MDC MDC 1.20 3.8 11 35.18 26.45 467 31.79 -.3MDU Res MDU .79 2.8 24 29.28 24.29 755 28.14 +4.7MFA Fncl MFA .80 10.3 10 8.90 6.72 973 7.80 -1.5MFA Fn42 MFO 2.00 7.7 ... 26.36 25.32 1 26.00 -1.4MFA pfB MFApB 1.88 7.4 ... 25.89 23.96 8 25.29 MFC Bcp MFCB ... ... ...dd 9.62 5.69 8 6.13 -21.3MFS CAMu CCA .60 5.8 ...q 14.00 10.24 2 10.32 -10.3MCR MCR .72a 9.1 ...q 8.76 7.85 100 7.90 -6.8MGF MGF .41 9.1 ...q 5.01 4.46 34 4.49 -6.3MFS HInM CXE .30 6.1 ...q 5.51 4.84 98 4.90 -6.5MFS HYMu CMU .28 6.2 ...q 4.89 4.37 77 4.45 -3.7MFS IHI CIF .25 9.7 ...q 3.03 2.50 35 2.55 -13.3tMIN MIN .42 11.1 ...q 4.35 3.81 318 3.81 -8.2MFS InvG CXH .50 5.5 ...q 10.33 9.08 13 9.20 -5.3MMT MMT .52 9.2 ...q 6.29 5.59 66 5.62 -7.4MFM MFM .38 5.8 ...q 7.41 6.41 58 6.61 -3.8MFV MFV .58 10.2 ...q 6.84 5.49 20 5.69 -3.9MGIC Inv MTG ... ... 9 16.21 9.97 3008 10.97 -22.3MGMGrPr n MGP 1.68 ... ... 31.83 25.31 288 30.40 +4.3MGM Rsts MGM .48 1.5 9 38.41 29.53 5649 31.43 -5.9MI Homes MHO ... ... 13 37.41 24.08 192 28.03 -18.5MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.47f 7.0 32 39.38 30.88 1517 35.36 -.3MRC Glbl MRC ... ... 21 21.43 14.01 630 20.37 +20.4MSA Safety MSA 1.52f 1.6 55 97.19 65.95 156 95.29 +22.9MSC Ind MSM 2.32 2.5 18 99.94 65.42 252 93.58 -3.2sMSCI Inc MSCI 1.52 .9 46 173.67 100.84 603 172.35 +36.2MSG Netw MSGN ... ... 9 26.30 16.25 624 20.55 +1.5MV OilTr MVO .76e 7.6 8 10.60 4.80 44 10.00 +19.0MVC Cap MVC .60 6.0 ...q 10.97 9.52 39 10.02 -5.1MVC 22 n MVCD 1.56 6.0 ... 27.25 25.12 1 25.79 -.2MacQUtlDv MFD 1.20 10.2 ...q 14.75 11.44 14 11.73 -5.6MacQGInf MGU 1.48 6.6 ...q 26.50 21.32 24 22.36 -13.3Macerich MAC 2.96 5.3 31 69.73 52.12 763 56.12 -14.6MackCali CLI .80 4.1 9 28.26 15.86 869 19.69 -7.8Macquarie MIC 5.24e 12.6 8 79.51 36.20 930 41.71 -35.0Macys M 1.51 4.0 12 41.33 17.41 10334 37.56 +49.1MadCvCall MCN .72 9.6 ...q 8.04 7.09 48 7.48 -3.1MadSqGd n MSG ... ... 85 277.43 189.96 129 274.55 +30.2MadStSec MSP 1.04 8.9 ...q 12.30 10.72 4 11.72 +.1MagellMid MMP 3.75f 5.3 21 75.82 54.82 682 70.30 -.9Magna g s MGA 1.32f 2.0 12 67.47 43.66 575 65.51 +15.6MagnaChip MX ... ... 7 13.40 8.85 166 11.20 +12.6Maiden prA MHpA 2.06 9.3 ... 25.71 18.80 40 22.13 -10.4Maiden pfC MHpC 1.78 8.5 ... 26.67 16.73 16 21.05 -13.8MaidnH pfD MHpD 1.68 8.9 ... 25.05 14.85 20 18.85 -10.0MaidenHld n MHLA .60 3.1 ... 27.28 16.68 26 19.60 -14.8MaidHld 43 MHNC 1.94 8.9 ... 27.34 18.64 7 21.69 -11.2MainStCap MAIN 2.28f 5.9 13 41.79 34.37 222 38.86 -2.2MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 6.2 ...q 20.49 18.54 53 19.08 -3.8Majesco n MJCO ... ... ... 6.43 4.35 4 5.90 +9.9Mallinckdt MNK ... ... ... 49.12 11.65 2255 18.83 -16.5MgdDInvG MZF .74 5.2 ...q 14.35 13.05 20 14.26 +6.2ManchUtd MANU .36 1.8 1 22.25 15.86 93 20.45 +3.3Manitowc rs MTW ... ... ... 44.03 22.12 946 25.36 -35.5ManngNap MN .32 10.3 13 4.55 2.95 20 3.10 -13.9ManpwrGp MAN 1.86 2.0 11 136.93 89.99 449 93.07 -26.2Manulife g MFC .44 ... ... 22.16 17.65 1131 18.98 -9.0MarathnO MRO .20 .9 ...dd 22.12 10.55 9303 21.12 +24.7MarathPt s MPC 1.84 2.4 11 83.33 49.30 4870 75.19 +14.0MarcusMill MMI ... ... 24 38.80 24.34 270 38.42 +17.8Marcus MCS .60f 1.9 26 33.05 23.55 44 32.20 +17.7MarinSft rs MRIN ... ... ... 15.45 5.60 1 6.00 -45.2MarineP MPX .40f 2.4 30 17.12 12.00 7 16.52 +29.7MarineMx HZO ... ... 23 25.05 13.80 537 23.65 +25.1Markel MKL ... ... 62 1194.98 949.72 35 1099.90 -3.4MarriotVac VAC 1.60 1.3 20 154.14 107.58 293 119.65 -11.5MarshM MMC 1.66f 2.0 23 86.54 76.68 1755 81.94 +.7 MartMM MLM 1.76 .8 34 241.33 189.27 533 230.20 +4.1Masco MAS .42 1.1 20 46.45 35.79 2285 38.42 -12.6Masonite g DOOR ... ... 14 79.90 50.40 191 72.15 -2.7Mastec MTZ ... ... 12 55.53 38.40 827 50.80 +3.8MastechD MHH ... ... 19 18.42 6.13 10 15.99 +58.9MasterCrd MA 1.00 .5 46 204.00 120.65 2829 199.31 +31.7MatadorRs MTDR ... ... 20 35.22 20.13 1387 26.43 -15.1Materion MTRN .42f .7 36 57.45 36.10 80 56.35 +15.9MatinasB n MTNB ... ... ... 2.89 .43 1038 .47 -59.5Matson MATX .80 2.1 7 40.32 21.63 301 38.21 +28.0MauiLand MLP ... ... 20 27.80 9.95 19 11.15 -35.5MaxarTc n MAXR 1.48 2.9 ... 67.30 42.11 299 51.73 -19.6Maximus MMS .18 .3 19 72.71 58.58 408 62.47 -12.7MaxLinear MXL ... ... 12 30.23 17.54 1127 17.80 -32.6McClatch rs MNI ... ... ...dd 11.25 5.75 4 9.52 +6.6McCorm vot MKC/V 2.08f 2.0 ... 112.92 90.60 1 105.73 +5.2McCorm MKC 2.08f 2.0 16 111.46 90.25 829 105.86 +3.9McDerI rs MDR ... ... 10 27.21 16.14 20.70 McDnlds MCD 4.04 2.4 25 178.70 146.84 2290 167.05 -2.9McKesson MCK 1.36 .9 12 178.86 134.25 1964 150.00 -3.8McEwenM MUX .01 .5 ...dd 2.86 1.82 1319 2.18 -4.4Mechel pf MTLp ... ... ... 1.34 .80 2 1.01 -3.8Mechel rs MTL ... ... ... 5.80 3.30 69 3.65 -30.6Medequit n MRT .84 8.1 ... 13.06 9.67 96 10.31 -8.1MedProp MPW 1.00 7.2 16 14.19 11.82 1612 13.82 +.3sMedifast MED 1.92 1.2 71 158.67 40.00 146 161.71 +131.6tMedleyCap MCC .40m 11.8 5 6.65 3.36 184 3.40 -34.9MedleyC 23 MCV 1.53 6.2 ... 25.98 23.93 6 24.55 -2.7MedleyC 21 MCX 1.63 6.5 ... 26.39 25.00 11 25.11 -2.7Medley n MDLX .22p ... ... 25.09 23.61 8 23.83 -3.9tMedley24 n MDLQ ... ... ... 25.66 24.51 9 24.64 -2.3tMedleyMgt MDLY .80 25.8 ...cc 7.15 3.20 62 3.10 -52.3Mednax MD ... ... 12 63.04 40.56 1665 44.86 -16.1Medtrnic MDT 1.84 2.1 35 89.72 76.41 3756 86.57 +7.2Merck MRK 1.92 3.1 23 66.41 52.83 11954 61.56 +9.4MercGn MCY 2.50 5.3 42 61.51 41.41 143 47.36 -11.4Meredith MDP 2.18 4.3 12 72.25 47.30 490 51.10 -22.6Meritage MTH ... ... 12 55.50 38.80 445 46.00 -10.2Meritor MTOR ... ... 6 29.54 15.45 554 21.36 -9.0MerL pfK MERpK 1.61 6.1 ... 26.54 25.28 96 26.20 +.4MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 26.35 -3.0ML CZN46 PIY 2.09 13.5 ... 26.88 11.66 2 15.53 +5.6MLRRD29 PYS 1.58 8.5 ... 24.85 17.20 2 18.56 -8.3MLGS t PYT .76 3.5 ... 22.60 20.40 21.72 +3.7MLIdxPl33 IPB 1.51 5.3 ... 29.00 26.50 28.50 +2.9MesaRoyl MTR 1.46e 9.5 15 19.85 11.25 1 15.35 -16.8Mesab MSB 1.49e ... ... 30.92 12.95 17 25.55 +1.6Methode MEI .44 1.0 36 48.44 36.05 158 42.05 +4.9MetLife MET 1.68f 3.6 10 55.91 43.38 6136 46.77 -7.5MetLfe pfA METpA 1.02 4.0 ... 25.67 23.50 21 25.40 +2.3MetroBkH n MCB ... ... ... 54.74 36.35 73 52.61 +25.0MettlerT MTD ... ... 41 697.26 540.24 181 592.70 -4.3MexcoEn MXC ... ... ...dd 7.18 3.00 5.26 +33.8MexEqt MXE 1.62e .1 ...q 12.22 9.50 4 9.79 -4.6MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .60 4.1 ...q 18.24 14.03 19 14.53 -7.7MKors KORS ... ... 20 70.00 32.81 2640 65.85 +4.6MicrFoc n MFGP ... ... ... 36.21 12.67 749 18.17 -45.9MicrSol n MICR ... ... ... 4.29 3.19 1 3.47 -.9MidAApt MAA 3.48 3.6 18 110.79 85.16 826 96.87 -3.7MdAApt pfI MAApI 2.13 3.3 ... 68.51 61.56 1 65.34 -2.9MidsthBcp MSL .28m 2.1 ...cc 15.40 11.05 17 13.60 +2.6MidstPet MPO ... ... ... 19.04 10.87 124 12.28 -25.9Milacron n MCRN ... ... ... 22.62 15.09 141 20.60 +7.6MilestnSci MLSS ... ... ... 1.65 .64 13 .74 -37.3MHowHiInc HIE 1.39 11.4 ...q 14.17 10.93 61 12.14 -2.6MillerInds MLR .72 2.8 15 29.00 23.90 35 25.90 +.4MinTech MTX .20 .3 18 77.15 62.55 127 75.95 +10.3MissP pfD MPpD 1.31 5.1 ... 27.67 24.63 5 25.55 -.4Mistras MG ... ... 35 23.83 17.00 46 18.76 -20.1MitsuUFJ MUFG ... ... ... 8.11 5.95 1234 6.04 -16.9MiX Tele MIXT .22e ... ... 21.00 7.28 184 19.40 +52.0MizuhoFn MFG ... ... ... 4.00 3.37 234 3.53 -3.0MobileTele MBT .53e 5.7 ... 12.80 7.77 3174 9.29 -8.8Model N MODN ... ... ...dd 19.60 12.40 125 17.70 +12.4Modine MOD ... ... 14 25.75 15.25 154 18.85 -6.7sMoelis&Co MC 1.88f 2.9 53 64.70 37.50 278 64.70 +33.4Mohawk MHK ... ... 16 286.85 202.75 781 214.11 -22.4sMolinaHlth MOH ... ... ...dd 97.49 56.68 1279 96.24 +25.5MolsCoor 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 2069 66.72 -18.7MonRE MNR .68 4.4 24 18.45 13.87 356 15.46 -13.1MonRE pfB MNRpB 1.97 7.9 ... 25.03 MonRE pfC MNRpC 1.53 6.4 ... 26.74 22.82 9 23.99 -4.2Moodys MCO 1.76 1.0 38 179.84 118.33 741 175.93 +19.2Moog A MOG/A .25p ... 21 93.93 68.29 120 82.21 -5.3Moog B MOG/B .25p ... 21 91.71 68.79 83.73 -5.6MorgStan MS 1.00 1.9 13 59.38 43.48 8619 51.31 -2.2MorgSt pfE MSpE 1.78 6.2 ... 30.01 27.96 77 28.73 -.8MorgSt pfF MSpF 1.72 6.2 ... 29.79 27.34 91 27.75 -2.4MorgSt pfI MSpI 1.59 5.8 ... 29.01 26.51 34 27.35 -1.8MorgS pfG MSpG 1.66 6.2 ... 28.17 25.75 21 26.57 -.5MorgSt pfK MSpK ... ... ... 27.72 25.55 43 26.02 -4.0MS Asia APF .14e .8 ...q 19.99 16.28 2 17.90 -2.7MS China CAF 13.33e ... ...q 27.79 21.02 166 26.00 +11.2MS CushHi MLPY 1.28e 19.3 ...q 8.00 6.09 1 6.64 -5.9MS EMD MSD .57e 6.4 ...q 10.27 8.85 63 8.89 -10.9tMSEMDDbt EDD .80m 11.4 ...q 8.37 7.00 209 7.02 -8.8MSEmMkt MSF .05e .3 ...q 19.86 15.98 5 16.73 -6.5MS icb ICB .54a 2.9 ...q 19.79 17.93 18.59 +1.3MS India IIF .04e ... ...q 35.14 28.62 20 29.64 -10.6MSJCP97 HJV 1.75 14.1 ... 16.72 10.00 1 12.41 +.6MkVRMB CNY ... ... ...q 49.12 38.95 0 45.36 +5.5MkVRupee 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 55.98 +15.6MorgSt pfA MSpA 1.01e 4.4 ... 24.50 21.49 59 23.12 +2.1MosaicAc n MOSC ... ... ... 9.90 9.49 1 9.71 +.1sMosaic MOS .10 .3 40 29.90 19.23 3719 29.48 +14.9MotrlaSolu MSI 2.08 1.8 21 114.46 82.86 822 113.90 +26.1Movado MOV .80 1.6 ...cc 53.73 21.50 169 48.65 +51.1Mueller MLI .40 1.3 22 37.57 25.26 197 30.69 -13.4MuellerWat MWA .20 1.7 27 12.99 9.59 502 11.91 -4.9MurphO MUR 1.00 3.0 ...dd 35.16 22.21 1943 33.51 +7.9MurphUSA MUSA ... ... 14 89.69 61.05 475 71.05 -11.6MyersInd MYE .54 2.6 41 24.60 15.40 153 20.55 +5.4Myomo n MYO ... ... ... 23.20 2.07 133 3.15 -16.0Myovant n MYOV ... ... ...dd 24.91 9.92 45 22.90 +81.2N -NCI BldSy NCS ... ... 24 23.35 13.05 485 22.15 +14.8NCR Corp NCR ... ... 28 43.24 26.00 1130 31.73 -6.6NGL EnPt NGL 1.56 12.7 ...dd 17.65 8.58 321 12.25 -12.8NGL En pfB NGLpB 2.25 9.1 ... 25.56 23.10 28 24.74 +1.4NL Inds NL ... ... 7 16.05 6.85 34 9.55 -33.0LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3NRG Egy NRG .12 .4 54 35.17 15.95 4383 33.51 +17.7NRG Yld A NYLD/A 1.12f 6.5 35 19.91 15.30 156 17.32 -8.1NRG Yld C NYLD 1.24f 7.1 24 20.15 15.55 1545 17.35 -8.2NTN Buzz rs NTN ... ... ...dd 8.40 3.01 13 4.44 +5.5NVR NVR ... ... 22 3700.00 2311.11 17 3114.64 -11.2nVent El n NVT ... ... ... 28.93 21.00 1575 26.74 +17.7Nabors NBR .24 3.4 ...dd 8.87 5.32 11777 6.99 +2.3NACCO NC .66 1.9 4 92.60 23.80 7 35.40 -6.0NamTai NTP .28 2.4 43 13.90 7.70 37 11.50 -8.4NanoViric NNVC ... ... ...dd 1.64 .36 128 .44 -50.0Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7NatBkHldg NBHC .56f 1.4 33 40.98 30.25 248 39.35 +21.3NatFuGas NFG 1.66 3.1 16 59.92 48.31 496 52.88 -3.7NatGrid NGG 2.89e 5.2 ... 65.97 51.44 446 55.59 -5.5NtHlthInv NHI 4.00 5.4 17 81.60 62.71 139 74.50 -1.2NHltcre NHC 1.92f 2.7 26 72.90 57.00 41 70.89 +16.3NOilVarco NOV .20 .5 ...dd 45.08 29.90 1994 42.16 +17.0sNatPresto NPK 1.00a .7 18 134.10 88.80 121 135.00 +35.7NatRetPrp NNN 1.90 4.5 19 43.90 36.25 951 42.17 -2.2NRetP pfE NNNpE 1.43 6.0 ... 26.38 23.40 10 23.92 -6.4NtRetP pfF NNNpF 1.30 5.7 ... 25.58 21.97 17 22.68 -9.6NatlStor n NSA 1.16f 3.9 ...cc 30.07 21.17 199 29.56 +8.4NtStorAf pfA NSApA ... ... ... 26.30 23.57 9 24.41 -6.3NtWst pfC NWpC 1.94 7.6 ... 26.60 25.48 25.59 Nationstar NSM ... ... 14 20.71 15.95 119 17.82 -3.7NatxIntV n MVIN ... ... ... 47.10 43.78 0 45.34 +1.7NatGsSvcs NGS ... ... 65 29.55 21.90 34 22.10 -15.6NatrlGroc NGVC ... ... 35 11.73 4.79 82 11.48 +28.6NatRsPt rs NRP 1.80 5.5 9 37.70 22.81 7 33.00 +26.9Natuzzi NTZ ... ... ... 2.84 1.41 185 1.60 Nautilus NLS ... ... 19 19.25 11.30 126 16.25 +21.7NavideaBio NAVB ... ... ...dd .68 .21 44 .23 -35.7NavigCons NCI ... ... 22 25.25 14.62 163 24.51 +26.3NavigatrH NVGS ... ... ... 13.25 7.00 118 11.20 +13.7NaviosAcq NNA .08 11.4 ...dd 1.53 .67 419 .70 -36.9Navios pfG NMpG 2.19 17.2 ... 19.99 10.18 2 12.74 -21.4Navios NM ... ... ...dd 1.90 .68 708 .88 -26.3NavMH pfH NMpH 2.16 17.2 ... 18.89 10.27 7 12.54 -23.1NavMMid NAP 2.00f 52.5 ... 10.70 3.26 47 3.81 -60.0NaviosMar NMM 1.69f 94.4 6 2.62 1.45 956 1.79 -24.2Navistar NAV ... ... 25 47.73 25.06 707 39.17 -8.7Navistr pfD NAVpD ... ... ... 23.12 9.33 0 22.40 +31.0NeenahP NP 1.64 2.0 18 95.40 75.50 58 83.65 -7.7Nelnet NNI .64 1.1 13 64.00 43.92 46 60.42 +10.3NeoPhoton NPTN ... ... ...dd 9.16 4.56 651 6.81 +3.5Netshoes n NETS ... ... ... 20.90 2.00 37 2.81 -64.4Netw1Tch NTIP .10 3.2 9 4.60 2.25 19 3.10 +29.2NBCAInt NBW .74 5.9 ...q 14.61 12.50 14 12.59 -7.4NeuB HYld NHS .96 8.8 ...q 12.35 10.81 62 10.95 -6.9NBIntMu NBH .90 6.6 ...q 16.00 13.42 26 13.56 -8.3NB MLP NML 1.26 14.0 ...q 8.99 NBNYInt NBO .58 5.0 ...q 13.06 11.46 38 11.53 -5.2NBRESec NRO .36 7.1 ...q 5.70 4.29 106 5.07 -8.3NevGCas UWN ... ... 24 2.86 1.87 29 2.18 -18.4NevroCorp NVRO ... ... ...dd 94.34 65.00 377 84.35 +22.2Nevsun g NSU .04 1.2 ...dd 3.86 1.96 350 3.37 +38.1NewAmHi HYB .78a 9.0 ...q 10.20 8.48 37 8.71 -7.3NewConcEn GBR ... ... 28 2.45 1.16 14 1.41 -9.6NE Realty NEN 1.00 1.5 2 75.25 65.10 66.30 -9.6NwGold g NGD ... ... ...dd 4.25 2.06 5342 2.15 -34.7NewHome NWHM ... ... 10 13.55 9.53 69 10.21 -18.5NwIreland IRL 2.15e 1.3 ...q 14.17 11.88 4 12.18 -2.8NJ Rscs s NJR 1.09 2.6 13 45.45 35.55 404 41.35 +2.9sNewMedia NEWM 1.48 8.0 32 18.24 12.74 588 18.45 +10.0NwMtnFin NMFC 1.36 10.1 10q 14.70 12.05 236 13.50 -.4NewOriEd EDU .40e ... 50 108.40 69.91 1486 103.99 +10.6sNewRelic NEWR ... ... ...dd 110.08 41.55 656 108.96 +88.6NewResid NRZ 2.00 11.0 6 18.43 15.04 2259 18.16 +1.6NewSenInv SNR 1.04 13.9 14 10.57 6.77 507 7.47 -1.2NY&Co NWY ... ... ...dd 4.45 1.28 242 4.18 +46.2NY CmtyB NYCB .68 5.9 13 14.53 11.48 6056 11.54 -11.4NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 27 26.98 -5.7NYCmty un NYCBpU 3.00 6.1 ... 56.99 48.75 2 49.52 -2.4NY REIT rs NYRT 4.85c ... ... 19.81 15.04 124 18.02 NY Times NYT .16 .6 ...cc 25.70 16.95 2268 24.95 +34.9NewellRub NWL .92f 3.5 5 55.08 22.60 6488 26.39 -14.6NewdExp NFX ... ... 15 35.20 22.72 2416 29.20 -7.4NewMarket NEU 7.00 1.8 21 470.53 358.33 27 393.66 -.9NewmtM NEM .56 1.4 29 42.04 31.42 3747 39.16 +4.4NewpkRes NR ... ... ...dd 11.15 6.58 359 10.30 +19.8NexGen g NXE ... ... ... 2.85 1.65 152 2.19 -14.5NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0NexPtCr rs NHF 2.40m 10.7 ...q 25.64 21.33 285 22.45 -11.2NxPtRsT n NXRT 1.00 3.7 9 29.40 22.84 58 27.13 -2.9NxtEraLP NEP 1.57f 3.6 31 45.83 34.91 123 43.56 +1.0 NextEra 72 NEEpI 1.28 5.1 ... 25.48 23.17 12 25.01 +.2NextEra 73 NEEpJ 1.25 5.0 ... 25.62 22.88 40 24.86 -.4NextEra76 NEEpK ... ... ... 25.99 23.62 43 25.00 -2.2NxtEra pfQ NEEpQ 3.19 4.5 ... 73.50 63.25 45 70.80 +1.8NextEraEn NEE 4.44f 2.8 12 166.62 138.00 2207 158.82 +1.7NxtEra pfR NEEpR ... ... ... 59.02 52.96 5 55.50 -1.2NiSource s NI .78 3.3 30 27.76 22.44 2632 23.99 -6.5NiaM pfB NMKpB 3.60 3.8 ... 104.75 94.00 0 94.10 -2.1NiaM 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 4381 31.53 -13.4NikeB s NKE .80 1.1 70 75.91 50.35 4533 74.70 +19.4NoahHldgs NOAH ... ... 35 69.56 26.08 197 61.30 +32.5NobilisH n HLTH ... ... ... 1.95 1.15 158 1.30 -3.7NobleCorp NE .08 1.5 ...dd 6.33 3.14 4720 5.45 +20.6NobleEngy NBL .44 1.3 35 37.67 22.99 5608 34.57 +18.6NobleMid n NBLX 1.91e ... 13 57.98 41.90 87 51.87 +3.7NokiaCp NOK .19e 3.1 ... 6.59 4.51 10371 6.11 +31.1NomadF n NOMD ... ... ... 18.40 13.54 600 18.07 +6.9Nomura NMR ... ... ... 6.83 5.13 221 5.13 -11.9Norbord n OSB 1.29 3.1 ... 45.45 29.03 186 41.14 +21.7NordicAOff NAO .18 16.2 ... 1.60 1.02 71 1.11 -7.4NordicAm NAT .41e 17.6 ...dd 6.70 1.82 753 2.33 -5.3Nordstrm JWN 1.48a 3.0 19 54.00 37.79 3029 49.87 +5.3NorkSo NSC 2.88 1.9 23 158.58 111.44 1467 153.47 +5.9NortelInv NTL .64e 1.3 ... 51.97 29.00 50.99 NoAmEn g NOA .08 ... ... 6.20 3.70 5.83 +17.8NEurO NRT .78e 9.3 10 9.40 5.94 21 8.39 +20.5NoWestCp NWE 2.20 4.1 16 64.47 50.01 452 53.55 -10.3NDynMn g NAK ... ... ... 2.34 .43 625 .53 -70.2NthnO&G NOG ... ... 36 3.00 .63 3944 2.84 +38.5NorthropG NOC 4.80f 1.5 34 360.88 252.82 1135 322.56 +5.1NStREur n NRE .60 4.2 ... 14.81 10.08 251 14.25 +6.1NwstNG NWN 1.88 3.2 ...dd 69.50 51.50 98 59.05 -1.0NorwCruis NCLH ... ... 17 61.48 50.16 2684 54.45 +2.3NovaBay rs NBY ... ... ...dd 5.00 2.00 2 2.60 -32.5NovaGld g NG ... ... ...dd 5.05 3.35 1236 4.79 +21.9Novartis NVS 2.75e 3.6 15 94.19 74.11 1302 75.98 -9.5NovoNord NVO .96e 2.2 ... 58.37 41.03 1056 44.65 -16.8NOW Inc DNOW ... ... ...dd 17.64 9.12 1208 13.52 +22.6NuSkin NUS 1.47 1.8 40 84.00 53.50 531 83.53 +22.4Nucor NUE 1.52 2.2 17 70.48 51.67 3845 68.53 +7.8Nush EnhYl NUAG ... ... ... 24.87 23.37 16 23.55 -3.6Nush 1-5yr NUSA ... ... ... 25.18 24.26 2 24.31 -1.8NushLCGr NULG ... ... ... 35.95 28.30 3 35.23 +12.9NushLCVal NULV ... ... ... 30.70 26.13 5 29.23 +2.3NushMCGr NUMG ... ... ... 32.76 26.52 2 32.32 +10.1NushMCVal NUMV ... ... ... 29.85 25.55 3 28.30 +.4NushSmCap NUSC ... ... ... 31.24 25.30 5 31.15 +9.5NushShTrm NURE ... ... ... 27.44 23.57 0 27.12 +3.0NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.60 23.98 1 24.15 -3.2NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40m 10.0 23 47.99 19.22 362 24.11 -19.5NustEn pfA NSpA 2.13 9.0 ... 27.03 21.53 9 23.70 -4.6Nustar pfB NSpB 1.91 9.0 ... 25.75 20.00 16 21.30 -6.0Nustar pfC NSpC ... ... ... 26.43 22.31 19 24.07 -7.3NustarGP NSH 1.32m 10.0 ... 25.25 10.40 141 13.25 -15.6Nustar 43 NSS 1.91 7.4 ... 26.05 24.55 114 25.93 +3.7Nutrien n NTR .40p ... ... 54.35 40.41 2346 53.73 +3.5NuvNYVl2 n NYV ... ... ... 15.50 13.22 6 13.41 -6.5NuvCr22 n JCO ... ... ... 10.10 9.26 46 9.37 -1.3Nuv Mun21 NHA ... ... ... 10.96 9.29 36 9.41 -.3NuvHiInO n NMZ ... ... ... 13.91 12.28 142 12.59 -7.5Nuv Pf22 n JPT ... ... ... 27.14 23.35 9 23.78 -5.3Nuv 11-21 n JHB ... ... ... 10.15 9.42 177 9.46 -5.0NuvCA V2 n NCB ... ... ... 18.40 15.24 3 15.61 -8.2NvHiInDc19 JHD ... ... ... 10.36 9.72 53 9.82 -2.0Nuv RE In JRS ... ... ... 11.55 9.39 126 9.74 -13.5NuvMO Pr NOM ... ... ... 17.58 12.87 1 13.09 -6.2NuvAllCEn JMLP 1.37 17.0 ...q 9.62 6.79 24 8.07 -5.7NuvAZ NAZ .80 6.3 ...q 15.43 12.57 8 12.64 -10.6NuvBldAm NBB 1.34 6.7 ...q 22.13 19.95 47 20.21 -8.1NBldAmOp NBD 1.30 6.0 ...q 23.08 21.51 4 21.74 -5.7NCaAMTFr NKX .86 6.4 ...q 16.17 13.30 53 13.50 -12.1NCADvA NAC .91 6.9 ...q 15.58 13.18 394 13.31 -7.0NCalMunV NCA .47 5.0 ...q 10.70 9.16 67 9.41 -7.7NuvCASel NXC .63a 4.6 ...q 17.17 13.51 6 13.70 -8.1NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.8 ...q 12.56 11.38 15 11.76 -1.3NuvCorEqA JCE 1.21a 8.0 ...q 16.19 13.95 32 15.20 +4.1NvCredStr JQC .62 7.7 ...q 8.76 7.90 207 8.04 -2.2NvDvrsDiv JDD 1.04 8.7 ...q 13.25 11.50 40 11.90 -3.2NuvDivA NAD .85a 6.5 ...q 14.46 12.92 217 13.15 -6.5NuvEnhM NZF .83a 6.3 ...q 13.10 -3.1NvDow30DO DIAX 1.06 5.5 ...q 20.00 15.43 71 19.32 +2.5NuEnMLP JMF 1.35 12.3 ...p 13.60 9.65 177 10.95 -3.9NEnhMuV NEV .96a 7.1 ...q 15.25 13.18 54 13.49 -5.0tNuvFloat JFR .72 6.8 ...q 11.99 10.66 156 10.63 -5.2NuvFltOp JRO .76a 7.2 ...q 11.88 10.43 135 10.49 -8.0tNvGADiv2 NKG .64a 5.7 ...q 13.55 11.25 24 11.21 -10.8NuvGblHIn JGH 1.58 10.2 ... 17.45 15.43 42 15.55 -8.0NuvHi2020 JHY .68 6.9 ...q 10.50 9.67 31 9.83 -.8NuvHIDec18 JHA ... ... ...q 10.16 9.67 30 9.80 -1.1NuvEnhMu NVG ... ... ... 15.83 14.06 304 14.76 -4.4NNYAmtF NRK .70 5.8 ...q 13.44 11.88 104 12.10 -6.6NuvAmtFr NEA .75a 5.8 ...q 14.18 12.70 251 12.98 -5.6NuvIntMu NID .68 5.5 ...q 13.77 12.10 58 12.47 -4.0NvIntQMu NIQ .57 4.6 ...q 13.49 12.22 11 12.38 -3.8NMDPI NMY .67a 5.5 ...q 13.27 11.88 11 12.08 -4.0tNvMAP NMT .71a 5.7 ...q 15.00 12.43 7 12.41 -13.0NMIQI NUM .74 5.9 ...q 14.05 12.41 13 12.66 -4.5NuvMNMu NMS .80 5.9 ...q 17.00 13.31 1 13.51 -8.2NuvMtgOp JLS 1.52 6.5 ...q 26.33 23.10 14 23.43 -5.1NuMtgOp2 JMT 1.53 6.8 ...q 25.40 22.21 13 22.60 -4.8NuvMultM JMM .48 6.8 ...q 7.77 6.60 17 7.05 -7.4NvMuI NMI .50a 4.5 ...q 12.87 10.77 7 11.11 -4.0NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 543 9.59 -5.3tNv AMT-Fr NUW .78a 5.0 ...q 18.59 15.49 35 15.48 -10.3NuvNJDiv NXJ .82a 6.3 ...q 14.04 12.86 61 12.95 -5.4NuvNJMV NJV .59a 4.2 ...q 15.45 14.55 14.09 -2.1NNYDvA NAN .80a 6.4 ...q 14.57 12.39 40 12.50 -9.6NNYMV NNY .39a 4.3 ...q 10.65 9.03 22 9.11 -4.1NuvNYSel NXN .55 4.4 ...q 14.37 12.58 13 12.64 -7.3NNCPI NNC .59a 4.8 ...q 13.67 12.06 15 12.29 -4.7NOHQI NUO .80 5.8 ...q 15.46 13.48 42 13.75 -6.1NvPA NQP .81a 6.4 ...q 13.78 12.34 33 12.59 -4.3NuvPaMV NPN .62a 4.2 ...q 16.81 15.01 14.73 -1.7NuvPf&Inc JPI 1.95a 8.3 ...q 25.61 23.00 60 23.62 -4.6NvPfdInco JPC .80 8.2 ...q 10.75 9.60 179 9.78 -5.4NuvQPf2 JPS .70 7.5 ...q 10.47 9.24 332 9.36 -8.2NuvREAst JRI 1.49a 9.2 ...q 19.00 15.75 45 16.25 -8.7NuvEqtP BXMX 1.00 7.0 ...q 14.57 13.00 234 14.29 +.3NEqPrmG SPXX 1.04 5.7 ...q 19.88 14.92 112 18.17 +5.0NvSMM NIM .31a 3.2 ...q 10.55 9.49 24 9.62 -3.4NSTFI NXP .55a 3.9 ...q 15.16 13.85 24 14.02 -4.1NSTFI2 NXQ .53a 4.0 ...q 14.33 13.28 19 13.47 -3.4NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 28 14.34 -5.6NuvSnIn NSL .42 6.6 ...q 6.89 6.28 140 6.40 -1.7NuShDCrd JSD 1.16a 6.7 ...q 17.85 16.45 25 17.48 +5.1Nv TA Div JTD 1.23 7.3 ...q 18.44 15.66 32 16.92 -3.8NvTxATR JTA 1.04 7.8 ...q 14.69 12.50 78 13.31 -4.6NTXQI NTX .65 5.1 ...q 14.94 12.42 9 12.86 -10.3NVAPI NPV .65a 5.3 ...q 13.46 12.08 13 12.29 -4.1NuverEnv n NES ... ... ... 26.50 9.00 59 10.00 -45.0O -OCI Ptrs OCIP .70e 6.4 31 11.15 6.76 6 10.98 +36.3OFG Bncp OFG .24 1.7 11 14.95 7.80 171 14.20 +51.1OFG pfA OFGpA 1.78 7.4 ... 25.70 21.39 3 24.00 -.5OFG pfB OFGpB 1.75 7.4 ... 24.78 20.77 5 23.60 +7.0OFG pfD OFGpD 1.78 7.3 ... 25.24 21.29 1 24.43 +8.9OGE Engy OGE 1.33 3.8 18 37.32 29.59 1766 34.56 +5.0OM AsstM OMAM .32 2.1 16 18.62 13.20 15.35 -8.4ONEGas OGS 1.84 2.6 21 79.51 62.20 232 70.37 -3.9OaktreeC OAK 3.59e 8.7 12 48.50 38.80 139 41.50 -1.4OasisMid n OMP 1.57 8.6 ... 19.78 15.57 49 18.25 +4.6OasisPet OAS ... ... ...dd 13.70 6.69 5883 12.63 +50.2Obsidian g OBE ... ... ... 1.44 .82 1227 1.13 -8.9OcciPet OXY 3.08 3.7 ...cc 87.67 57.84 3676 84.35 +14.5Oceaneerg OII .60 2.5 ...cc 26.95 17.11 804 23.79 +12.5Och-Ziff OZM .87e 40.3 24 3.95 1.91 206 2.16 -13.6OcwenFn OCN ... ... ...dd 4.84 2.60 747 4.28 +36.7Oi SA C OIBR/C ... ... ... 9.71 4.00 360 4.61 -18.1OilStates OIS ... ... ...dd 38.95 20.23 458 32.80 +15.9Oil-Dri ODC .92f 2.1 47 50.82 35.42 16 42.94 +3.5OldRepub ORI .78 3.7 18 22.34 17.92 1522 20.99 -1.8Olin OLN .80 2.6 9 38.84 27.79 1183 30.41 -14.5Om Asst 31 OMAA 1.28 5.3 ... 25.09 22.66 24.13 -3.2OmegaHlt OHI 2.64 8.4 11 34.84 24.90 1542 31.27 +13.5Omnicom OMC 2.40 3.2 16 84.16 65.32 2752 75.37 +3.5Omnova OMN ... ... ...dd 11.90 8.10 117 10.20 +2.0OnAssign ASGN ... ... 31 86.13 44.66 81.88 +27.4OnDeckCap ONDK ... ... ...dd 7.38 3.98 298 7.20 +25.4OncoCyte n OCX ... ... ... 7.64 1.10 50 2.30 -50.5OneLibrty OLP 1.80 7.0 14 27.70 21.02 36 25.76 -.6OneSmart n ONE ... ... ... 16.00 8.56 423 13.72 +25.8OneMain OMF ... ... 16 36.32 22.30 430 33.34 +28.3ONEOK OKE 3.18f 4.6 51 69.84 47.14 2363 69.34 +29.7Ooma n OOMA ... ... ... 13.45 7.30 60 12.20 +2.1OppLgCap RWL .72e 1.4 ...q 55.31 45.76 37 52.30 +1.8Opp RUT n OMFS ... ... ... 27.76 24.71 0 27.58 +5.6OppMidCap RWK .59e .7 ...q 64.10 53.65 4 62.91 +3.6OppSmCap RWJ .59e .8 ...q 76.61 60.34 23 75.45 +8.0OppUltDiv RDIV 1.15e 3.0 ...q 38.92 32.12 130 38.35 +4.8OpR1000V n OVLU ... ... ... 27.53 25.07 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 25.82 -1.5Op R1000D n OMFL ... ... ... 27.47 24.74 1 27.20 +4.2OpIntRev n REFA ... ... ... 30.89 25.65 1 27.78 -.3OpGlbRv n RGLB ... ... ... 30.09 25.62 0 27.98 +.3Opp Rev n ESGL ... ... ... 33.09 28.18 1 31.43 +1.2OppGlRv n ESGF ... ... ... 33.63 28.29 31.21 -.6OppenFin RWW .58e .9 ...q 74.63 58.96 10 66.64 -3.4OpEMRev n REEM ... ... ... 30.65 25.82 26.97 -3.0OppenHldg OPY .44 1.5 ...dd 29.70 15.35 45 28.45 +6.2Oracle ORCL .76 1.7 56 53.48 44.04 36995 45.90 -2.9Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.4 ... 18.57 15.82 217 17.01 -2.2OrchidIsl ORC 1.08e 14.6 39 10.47 6.77 601 7.42 -20.0OrchidsPP TIS 1.40 29.9 7 15.74 3.44 71 4.69 -63.4OrientPap ONP ... ... 3 2.45 .75 27 1.13 -12.4sOrionECarb OEC .72 ... 72 32.95 18.55 485 33.20 +29.7OrionGpHl ORN ... ... ...dd 8.38 5.17 81 7.92 +1.1Orix IX ... ... ... 100.03 77.52 19 84.70 -.1OrmatTc ORA .49 .9 31 70.68 50.43 243 51.89 -18.9OshRusS n OUSM ... ... ... 27.85 24.76 55 27.79 +2.8OshIntQ n ONTL ... ... ... 29.06 25.73 0 26.69 -3.5OshkoshCp OSK .96 1.3 17 100.26 64.14 581 72.59 -20.1OsiskoGl n OR .20 ... ... 14.39 9.31 689 9.48 -18.0OutfrontM OUT 1.44 7.3 11 25.30 17.75 565 19.85 -14.4OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.08 1.67 948 3.81 +39.1OwensMin OMI 1.04 6.4 10 32.66 14.26 666 16.29 -13.7OwensCorn OC .84 1.3 20 96.52 61.00 2255 65.20 -29.1tOwensIll OI ... ... 14 25.90 17.95 1467 18.11 -18.3OwensRM ORM .80f 4.7 12 18.72 13.71 29 17.02 +6.3OxfordInds OXM 1.36f 1.6 21 93.47 57.36 381 85.58 +13.8 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Friday, June 15, 2018

PAGE 53

P-QPBF Engy PBF 1.20 2.5 14 50.99 19.46 1737 47.29 +33.4PBF Logist PBFX 1.96f 9.2 11 22.30 17.75 48 21.30 +1.7PCM Fund PCM .96 8.1 ...q 12.13 10.15 45 11.81 +2.1PG&E Cp PCG 2.12f 5.3 6 71.57 37.30 6092 39.89 -11.0PGT Inc PGTI ... ... 26 21.97 11.90 436 20.55 +22.0PHH Corp PHH ... ... ...dd 15.00 8.01 294 10.85 +5.3PIMCO1-3Tr TUZ .34a .7 ...q 50.80 49.84 2 49.89 -.8Pimc1-5Tip STPZ .53e 1.0 ...q 52.52 51.47 41 51.53 -.8Pim15TIPS LTPZ .42e .6 ...q 69.37 64.23 8 66.50 -3.9PimBrdTIPS TIPZ .80e 1.4 ...q 58.70 56.63 1 57.14 -1.9PimLwDur LDUR 2.82e 2.0 ...q 101.42 99.25 5 99.60 -.7PimcoTR BOND 6.13e 6.0 ...q 107.65 101.92 48 102.57 -3.2Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 97.52 319 100.39 -.1PimIGBd CORP 3.12a 3.1 ...q 106.25 97.04 27 100.19 -5.2PimShMat MINT .82e .8 ...q 101.87 101.39 516 101.49 -.1PimIntMu MUNI 1.26 2.4 ...q 54.58 52.31 21 52.72 -1.7PimSTMun SMMU .47e .9 ...q 50.80 49.49 6 49.72 -.3Pim25yrZro ZROZ 3.07e 2.7 ...q 124.10 106.57 7 113.17 -6.8sPJT Part n PJT .20 .3 ...dd 57.95 35.47 121 57.82 +26.8PLDT Inc PHI 1.60e 6.6 ... 38.23 24.06 76 24.30 -19.2PNC pfP PNCpP 1.65 6.1 ... 30.06 26.65 57 27.25 -3.7PNC pfQ PNCpQ 1.34 5.3 ... 25.79 24.15 34 25.27 -.3PNC PNC 3.00 2.1 13 163.59 118.89 3540 141.84 -1.7PNC wt PNC/WS ... ... ... 89.25 52.00 88.25 +13.5PNM Res PNM 1.06 2.9 18 46.00 33.75 345 36.45 -9.9POSCO PKX ... ... ... 93.12 58.50 74 83.99 +7.5tPPDAI n PPDF ... ... ...dd 13.68 6.28 1125 6.21 -12.7PPG s PPG 1.80 1.7 18 122.07 100.36 2068 103.96 -11.0PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.8 ... 26.75 24.83 10 25.41 -.7PPL Corp PPL 1.64 6.1 12 39.90 25.30 11603 27.07 -12.5PQ GrpH n PQG ... ... 36 18.02 12.88 211 17.49 +6.3PS BusPk PSB 3.40 2.7 31 137.60 107.91 77 123.75 -1.1PSBPk pfU PSBpU 1.44 5.8 ... 25.99 24.36 1 25.04 -.8PSBPk pfV PSBpV 1.42 5.8 ... 26.65 24.06 4 24.83 -1.9PS BusP pfY PSBpY ... ... ... 24.78 22.04 12 22.93 -6.8PS BusP pfX PSBpX 1.31 5.6 ... 25.50 22.32 30 23.53 -6.8PS BsPk pfW PSBpW ... ... ... 25.77 22.23 9 23.27 -7.8PVH Corp PVH .15 .1 19 169.22 104.34 1104 160.24 +16.8PcrTrnd750 PTLC ... ... ...q 30.73 25.80 102 29.94 +4.6PcrTrnd450 PTMC ... ... ...q 33.05 27.70 54 32.88 +5.7sPcrTrnd100 PTNQ ... ... ...q 34.33 26.38 35 34.42 +13.8PacrCash n GCOW ... ... ... 34.59 29.33 12 31.41 -.2PacrTrendp PTEU ... ... ... 33.39 27.81 24 29.11 -5.2Pacr Wlth n PWS ... ... ... 27.67 23.99 7 26.05 +3.3Pac Cash n CALF ... ... ... 30.04 22.60 3 29.35 +12.5PacDvCsh n ICOW ... ... ... 31.03 25.13 5 28.96 -1.3PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 7.3 5 2.75 1.36 76 2.02 +4.1PacDrill rs PACD ... ... ...dd 1.93 .37 .38 PacGE pfA PCGpA 1.50 5.8 ... 33.49 21.19 12 26.00 -7.8PacGE pfB PCGpB 1.37 5.8 ... 33.00 22.05 2 23.58 -8.7PacGE pfC PCGpC 1.25 5.7 ... 29.01 20.60 1 21.90 -10.9PacGE pfD PCGpD 1.25 6.0 ... 26.95 20.01 3 21.00 -13.0PacGE pfE PCGpE 1.25 5.8 ... 29.48 20.30 1 21.49 -12.8PacGE pfG PCGpG 1.20 6.0 ... 32.05 19.11 2 20.04 -18.4PacGE pfH PCGpH 1.12 5.9 ... 29.54 18.65 8 19.07 -17.3PacGE pfI PCGpI 1.09 5.6 ... 26.84 18.88 2 19.38 -14.1Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 3.16f 2.6 19 131.13 105.81 820 120.78 +.2Pagsegur n PAGS ... ... ... 39.97 28.70 5276 33.47 +5.6PalatinTch PTN ... ... ...dd 1.59 .34 1679 1.01 +17.6sPaloAltNet PANW ... ... ...dd 214.69 126.56 2383 215.56 +48.7tPampaEng PAM ... ... ... 72.98 46.25 635 44.01 -34.6Pandora P ... ... ...dd 9.98 4.09 14242 8.05 +67.0PanhO&G PHX .16 .8 95 25.30 17.65 16 18.90 -8.0ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 56 21.94 15.90 17.87 -7.3ParTech PAR ... ... 36 16.45 7.31 53 14.75 +57.8ParaGold n PZG ... ... 3 1.80 1.16 9 1.37 +5.4ParamtGp PGRE .40f 2.7 ... 16.79 13.70 756 15.09 -4.8Paretem rs TEUM ... ... ...dd 3.59 .50 1404 2.54 +22.7ParkEl PKE .40 2.0 47 21.12 14.59 68 20.42 +19.8ParkHot n PK 2.20f 7.2 ... 32.62 23.91 1429 30.74 +6.9ParkNatl PRK 3.84f 3.3 19 119.00 92.42 25 115.46 +11.0ParkDrl PKD ... ... ...dd 1.44 .35 1992 .36 -64.2ParkerHan PH 3.04f 1.8 21 212.80 153.65 768 171.91 -13.9ParsleyEn PE ... ... 46 33.43 21.12 3823 27.72 -5.8PartRe pfF PREpF 1.47 5.9 ... 26.24 24.68 25.11 -1.9PartRe pfG PREpG 1.63 6.2 ... 27.59 25.81 6 26.38 -1.7PartRe pfH PREpH 1.81 6.5 ... 30.82 26.81 18 28.01 -2.3PartRe pfI PREpI 1.47 5.8 ... 27.08 24.91 5 25.39 -3.3PartyCity n PRTY ... ... 14 16.90 9.50 973 15.15 +8.6PaycomSft PAYC ... ... ...cc 118.45 64.50 882 113.67 +41.5PeabodyE n BTU .60 1.3 ... 47.84 22.58 1447 47.46 +20.5PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 6.8 ... 12.51 7.62 498 11.74 +19.6Pebblebrk PEB 1.52 3.8 23 41.65 31.29 410 39.97 +7.5Pebble pfC PEBpC 1.63 6.4 ... 26.05 23.93 3 25.22 -.2Pebbleb pfD PEBpD 2.09 8.3 ... 26.43 24.11 0 25.13 -2.4Pedevco rs PED ... ... ... 1.15 .26 110 .31 -1.9Pembina g PBA 1.50 ... 26 36.99 29.28 744 34.56 -4.5Penney JCP ... ... 45 5.63 2.25 26342 2.70 -14.6PennaRE PEI .84 7.5 15 13.02 8.86 1224 11.25 -5.4PenRE pfB PEIpB 1.84 7.9 ... 25.74 20.21 2 23.16 -8.0PenRE pfC PEIpC 1.80 8.0 ... 26.98 19.44 7 22.40 -13.5PenRE pfD PEIpD 1.72 8.0 ... 25.83 19.01 8 21.37 -14.9PennyMFn PFSI ... ... 6 25.20 16.00 119 20.40 -8.7PennyMac PMT 1.88 10.0 20 18.92 14.87 373 18.74 +16.6Penny pfA PMTpA 2.03 8.0 ... 25.80 23.11 1 25.41 +.7PennyM pfB PMTpB ... ... ... 25.45 23.68 12 25.14 -.2Penske PAG 1.40f 2.8 12 54.83 38.33 215 50.41 +5.4tPentair PNR .70 1.6 13 74.84 43.24 1332 43.78 -38.0Penumbra n PEN ... ... ...dd 167.35 77.75 614 156.90 +66.7PerfFood n PFGC ... ... 23 36.55 25.40 394 35.65 +7.7PerkElm PKI .28 .4 30 84.49 62.43 705 78.34 +7.1PermRck n PRT ... ... ... 16.69 15.00 32 16.10 +3.9Prmian PBT .56e 6.2 25 10.30 7.80 64 9.08 +2.4Perrigo PRGO .76 1.0 ...dd 95.93 63.68 1444 74.83 -14.1Perspecta n PRSP ... ... ... 25.45 21.91 3211 22.67 -7.7PetChina PTR .70e .9 ... 85.02 60.69 126 77.72 +11.1PetrbrsA PBR/A ... ... ... 14.98 6.96 5089 7.97 -18.9Petrobras PBR ... ... ... 17.20 7.61 18435 9.52 -7.5Pfenex PFNX ... ... ...dd 8.42 2.07 170 5.63 +111.7Pzer PFE 1.36 3.8 14 39.43 32.32 18934 36.16 -.2Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 22.0 ... 7.35 4.89 57 5.73 -2.1PhilaEn n PESC ... ... ... PhilipMor PM 4.56f 5.6 21 123.55 76.21 5929 80.85 -23.5PhilipsNV PHG .88e 2.0 ... 43.45 35.24 612 42.95 +13.6Phillips66 PSX 3.20f 2.8 26 122.38 78.63 2231 115.55 +14.2Phill66LP PSXP 2.71f 5.1 20 56.48 44.40 223 52.75 +.8PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... ...cc 8.14 2.43 117 5.05 -22.2PhysRltTr DOC .92f 6.0 40 21.85 14.13 2031 15.22 -14.3PiedmOfc PDM .84 4.3 9 21.57 16.69 741 19.32 -1.5Pier 1 PIR .28 10.0 15 5.92 2.15 1195 2.81 -32.1PimUS Eq n MFUS ... ... ... 29.49 25.01 2 28.90 +4.7Pim IntEq n MFDX ... ... ... 28.41 25.32 0 26.74 PimEmMkt MFEM ... ... ... 28.32 24.30 5 25.13 -4.0PimcoCA PCQ .92 5.6 ...q 17.89 14.43 40 16.41 -5.0PimcoCA2 PCK .65 7.9 ...q 10.42 8.01 74 8.21 -19.2PimcCA3 PZC .72 7.1 ...q 12.80 9.55 4 10.20 -2.3PimcoCp&I PCN 1.35 7.7 ...q 18.05 15.84 297 17.63 +2.5PimCpOp PTY 1.56a 8.9 ...q 18.93 15.86 2046 17.61 +7.0PimDyCrd PCI 1.97 8.5 ...q 23.70 21.61 522 23.21 +3.4PimDyInco PDI 2.65a 8.4 ...q 32.05 28.60 319 31.49 +4.8PimcIncStr PFL 1.08 9.0 ...q 12.54 11.15 128 11.95 +2.3PimIncStr2 PFN .96 9.1 ...q 10.89 10.00 226 10.56 +1.2PimStPls PGP 2.20 14.5 ...q 18.55 12.37 183 15.20 -1.2PimcoHiI PHK 1.24 15.0 ...q 8.89 7.19 1006 8.28 +11.0PimIncOpp PKO 2.28a 8.4 ...q 27.98 24.50 51 27.13 +4.7PimcoMuni PMF .98 7.4 ...q 14.23 12.29 38 13.12 +.9PimcoMu2 PML .78 6.1 ...q 13.56 11.80 127 12.85 -2.5PimcMu3 PMX .75 6.6 ...q 12.28 10.76 39 11.41 -1.5PimcoNY PNF .68 5.6 ...q 13.63 11.26 15 12.10 -5.3PimcoNY2 PNI .80 7.5 ...q 12.51 10.40 25 10.62 -11.5PimcNY3 PYN .63 7.1 ...q 10.27 8.50 9 8.93 -10.0PimcoStrIn RCS .96 10.0 ...q 10.65 8.62 151 9.58 +4.4PinnaclFds PF 1.30 2.0 13 64.77 52.25 781 64.14 +7.9PinWst PNW 2.78 3.7 17 92.42 73.41 1196 75.41 -11.5PionDvrsHi HNW 1.38 9.4 ...q 16.86 14.51 24 14.62 -7.2PionEnSvc PES ... ... ...dd 6.35 1.60 503 5.10 +67.2tPionFltRt PHD .72 6.4 ...q 12.22 11.27 39 11.31 -1.4PionHiIn PHT 1.14 12.2 ...q 10.12 9.29 127 9.37 -3.5PioMuAdv MAV .84 7.7 ...q 11.88 10.50 35 10.85 -4.6PioMunHi MHI .84 7.3 ...q 12.35 11.10 26 11.45 -3.4PioNtrl PXD .32f .2 ...cc 213.40 125.46 985 191.45 +10.8PiperJaf PJC 1.50f 1.9 14 99.80 52.75 127 81.00 -6.1PitnyBw PBI .75 8.1 6 16.13 8.30 2131 9.21 -17.6PitnyBw 43 PBIpB 1.67 6.8 ... 26.96 21.46 13 24.78 +1.6sPivotSft n PVTL ... ... ... 28.73 15.11 8410 26.72 +69.9PlainsAAP PAA 1.95 7.7 33 26.98 18.38 1082 25.21 +22.1PlainsGP rs PAGP 1.70 ... 41 27.75 18.98 1291 25.72 +17.2sPlanetFit n PLNT ... ... 2 44.25 21.99 872 45.35 +31.0sPlantron PLT .60 .8 25 75.42 41.28 176 75.78 +50.4PlatfmSpc PAH ... ... 16 14.82 9.09 3674 11.54 +16.3PlatGpM rs PLG ... ... 1 .91 .08 1446 .11 -65.1PlayAGS n AGS ... ... ... 25.99 16.66 91 24.77 +33.9PlymInd n PLYM 1.50 8.7 ...dd 19.00 15.09 4 17.20 -6.9PlymInd pfA PLYMpA 1.88 7.6 ... 26.07 23.68 4 24.85 -1.2PolarStarR PSRT ... ... ... Polaris PII 2.40 1.9 34 137.66 86.42 1075 129.30 +4.3PolyMet g PLM ... ... ...dd 1.36 .58 1394 .99 +15.1PolyOne POL .70 1.6 20 47.48 34.15 639 43.08 -1.0PortGE POR 1.45f 3.5 19 50.11 39.02 483 40.89 -10.3PostHldg POST ... ... 51 88.93 70.66 484 84.95 +7.2PowrREIT PW ... ... ...dd 8.69 5.50 2 6.01 -2.4PwREIT pfA PWpA ... ... ... 26.55 25.02 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 1 66.71 -24.8PwSBMetS 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 14 6.06 +18.9PSCrudeSh SZO ... ... ...q 100.57 57.13 57.41 -25.1PwshDB DBC ... ... ...q 18.47 13.69 17.91 +7.8PwShCurH DBV ... ... ...q 24.90 21.17 24.43 +3.0PS Engy DBE ... ... ...q 17.40 10.78 16.57 +14.0PS PrcMet DBP ... ... ...q 40.26 35.71 37.83 -1.7PS Silver DBS ... ... ...q 27.91 23.50 24.97 -4.1PS Agri DBA ... ... ...q 20.31 18.18 19.14 +2.0PS Oil DBO ... ... ...q 12.75 7.40 11.77 +16.0PS Gold DGL ... ... ...q 43.28 38.49 40.85 -1.2PS BasMet DBB ... ... ...q 19.94 15.51 18.76 -3.3PS USDBull UUP ... ... ...q 25.29 23.09 24.80 +3.2PS USDBear UDN ... ... ...q 23.27 21.32 21.75 -2.8PShPuLgGr PXLG .42e .8 ...q 50.50 39.50 50.39 +10.9PShPuLVal PXLV .76e 2.0 ...q 40.74 35.69 38.48 -.6PS EmgInf PXR .50e 1.4 ...q 41.00 33.63 36.29 -2.2PS US Ag n PBND ... ... ... 25.01 24.01 24.01 -4.0PS Dv exNA PBDM ... ... ... 27.90 25.06 26.09 +.2PS USA SC n PBSM ... ... ... 27.92 24.80 27.92 +5.0 PS USA Pt n PBUS ... ... ... 28.95 25.70 26.98 +1.0PS SP500 n SPMV ... ... ... 28.51 25.24 27.34 -.7PS Rs1000 n USEQ ... ... ... 29.01 24.69 27.66 +.2PS SP SC n XSHQ ... ... ... 29.99 24.10 28.70 +6.3PS SP Val n SPVM ... ... ... 30.41 25.57 28.54 -1.2PS SP IntD IDHD ... ... ... 30.80 27.75 28.46 -1.6PS SC High XSHD ... ... ... 26.03 23.12 25.14 -.1PS TrCol n CLTL ... ... ... 106.03 105.27 105.89 +.6PS LowVRot DWLV ... ... ... 33.00 27.85 32.94 +5.8PSBldABd BAB 1.31 4.4 ...q 30.98 29.23 29.57 -3.6PS LowVol XRLV .46 1.3 ...q 36.20 30.30 34.25 +.9PSR1KEqW EQAL .39e 1.2 ...q 32.78 27.97 31.63 +1.4PS VarPfd VRP 1.20 4.8 ...q 26.49 24.83 24.88 -3.0PS SCLowV XSLV .73e 1.5 ...q 48.35 42.32 48.13 +4.1PS MCLwV XMLV .64e 1.4 ...q 47.03 42.05 46.50 +2.5PS SPX HiD SPHD 1.30 3.2 ... 43.25 38.14 40.38 -4.8PS EMLwV EELV .60e 2.4 ...q 27.59 23.61 25.39 +.2PS EMkMom EEMO ... ... ... 22.52 17.32 20.17 -1.7PSS&PMom SPMO ... ... ...q 38.04 29.66 37.55 +9.1PS IntLwV IDLV 1.11e 3.4 ...q 35.35 31.82 33.12 -1.6PSS&PVal SPVU ... ... ...q 37.53 31.18 34.33 -1.2PSSPIntDv IDMO .59e 2.1 ...q 30.54 24.48 27.70 -1.6PSShTHYB PGHY 1.08 4.6 ...q 24.45 23.19 23.56 -1.2PS YuanDS DSUM .77 3.3 ...q 24.73 22.31 23.73 +2.6PS FdIGBd PFIG .67 2.7 ...q 26.70 24.54 24.76 -3.2PS SrLoan BKLN 1.01 4.8 ...q 23.30 22.96 22.99 -.2PS SP LwV SPLV .85 1.8 ...q 49.36 44.34 46.93 -1.7PS SP HiB SPHB .49e 1.1 ...q 46.04 36.07 44.73 +5.3PS IntlBd PICB .57 2.2 ...q 28.77 25.77 26.22 -5.0PS CEFInc PCEF 1.91 8.3 ...q 24.24 22.35 23.05 -3.6PSVrdoTF PVI ... ... ...q 26.18 24.51 24.94 +.1PShCalMu PWZ .80 3.1 ... 26.50 25.41 25.87 -2.0PShNYMu PZT .86 3.6 ... 24.80 23.71 24.06 -2.5PShNatMu PZA .87 3.5 ... 25.90 24.84 25.15 -2.6PSHYCpBd PHB .84 4.5 ...q 19.14 18.34 18.42 -2.8PwShPfd PGX .86 5.9 ...q 15.20 14.10 14.50 -2.4PShEMSov PCY 1.50 5.6 ... 30.23 26.69 26.92 -8.9PShGClnEn PBD .17e 1.3 ...q 13.78 11.57 12.86 -2.1PSEmgMkt PXH .49e 2.2 ...q 25.32 19.49 21.91 -1.9PSDvMxUSs PDN .53e 1.5 ...q 36.59 30.66 34.52 +.3PSDvxUS PXF 1.11e 2.5 ...q 48.75 41.18 44.73 -1.5PShIntlDev IDHQ .33e 1.4 ...q 25.51 22.10 24.21 +.2PSAsxJ PAF 1.91e 3.3 ...q 62.67 53.79 57.97 -1.6PSIndia PIN .12e .5 ...q 27.95 22.54 24.98 -5.4PSS&PBW PBP 1.07e 3.3 ...q 22.99 19.67 21.90 +2.1Praxair PX 3.30 2.0 37 166.95 127.36 1168 161.55 +4.4PrecDrill PDS .28 ... ...dd 4.14 2.26 1487 3.43 +13.6PfdAptCm APTS 1.02f 6.9 ...dd 22.71 13.60 373 14.74 -27.2Prestige rs PBH ... ... 3 269.50 27.84 1042 35.43 -20.2Pretium g PVG ... ... ... 12.44 6.17 967 7.48 -34.4Primerica PRI 1.00 1.0 13 108.05 71.60 145 101.10 -.4PrinEdgAIn YLD .75e ... ...q 42.10 39.36 1 40.45 -2.0PrinActGl GDVD ... ... ... 29.52 25.23 28.37 +1.3Prin Cont n PVAL ... ... ... 26.97 25.45 26.57 +4.2Prn MegC n USMC ... ... ... 28.10 24.58 3 26.49 +.9PrinSpec n PREF ... ... ... 101.70 94.94 6 95.35 -5.0PrincREstI PGZ 1.32m 7.6 ...q 19.52 16.21 20 17.43 +1.4PrinEq n PEM ... ... ... tProAssur PRA 1.24a 3.3 21 63.45 38.10 383 37.85 -33.8ProLogis PLD 1.92 3.0 24 67.53 56.59 1938 64.42 -.1ProPetr n PUMP ... ... ... 22.88 10.84 1929 14.62 -27.5PrShtDow 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 32.16 427 45.01 ProUltMC s MVV ... ... ...q 45.38 32.29 18 44.64 sPrUltQQQ s QLD ... ... ...q 92.06 56.21 1163 92.56 +26.2ProUltSP s SSO .40e .3 ...q 125.72 88.10 1616 116.84 +6.8PrUShCnG SZK ... ... ...q 17.35 12.80 1 15.06 +10.7ProShtHY SJB ... ... ...q 23.91 22.91 210 22.95 -.7ProUShBM rs SMN ... ... ...q 36.48 23.46 25.48 Pro20 yrT UBT 1.13e 1.5 ...q 86.90 69.88 32 75.05 -10.2Pro7-10yrT UST .42e .8 ...q 60.83 51.89 28 53.37 -7.0ProSShOG DDG ... ... ...q 27.58 20.60 1 21.49 -6.5ProSShFn rs SEF ... ... ...q 26.52 21.80 22.76 ProLCCre s CSM .67e 1.0 ...q 71.46 59.61 15 69.41 +4.0ProUltTl s LTL ... ... ...q 54.74 35.57 37.78 -12.5ProHdgRep HDG ... ... ...q 46.26 43.95 28 45.76 +.9ProUltEM EET ... ... ...q 114.48 70.29 9 84.76 -9.8ProRaLS RALS .62e 1.7 ...q 38.19 36.22 0 36.45 -3.1ProUSL7-10T PST ... ... ...q 23.82 20.50 120 23.11 +7.2ProShtEafe EFZ ... ... ...q 27.95 23.78 3 25.39 -.4ProShtEM EUM ... ... ...q 21.08 16.23 370 18.26 +1.7ProUltEaf s EFO ... ... ...q 50.26 37.22 0 43.16 ProUEurop UPV ... ... ...q 66.95 49.32 56.86 -3.0ProShtBM SBM ... ... ...q 20.31 16.90 0 17.28 -2.3ProUltSEM EEV ... ... ...q 11.62 6.82 8.17 -2.4ProUltRE s URE ... ... ...q 68.58 50.79 25 62.39 -5.4ProUltFin s UYG ... ... ...q 47.86 33.23 40 42.27 ProShtRE REK ... ... ...q 17.94 15.62 1 16.06 +1.5ProShtChi50 YXI ... ... ...q 23.38 16.42 1 18.39 -4.4ProUltSem s USD ... ... ...q 54.11 25.72 19 51.74 ProUltUt s UPW ... ... ...q 54.09 37.86 2 41.88 -11.0sPrUltTech s ROM ... ... ...q 113.00 63.94 14 112.38 +28.1ProUltJpn s EZJ ... ... ...q 50.46 33.95 1 43.00 ProUltO&G DIG .46e 1.1 ...q 47.42 28.35 32 43.17 +9.0ProUltInd s UXI ... ... ...q 83.64 56.44 0 74.61 +2.2PrUltHCr s RXL .63e .7 ...q 107.49 77.00 3 94.08 +6.6ProUCnsSv s UCC ... ... ...q 99.90 64.24 1 96.72 +18.7PrUCnsGd s UGE ... ... ...q 52.04 37.81 0 42.96 -12.4ProUBasM UYM .15e .2 ...q 82.75 55.36 2 73.14 -1.2PrUlPR2K s URTY ... ... ...q 104.88 56.50 99 104.55 +27.0PUltM400 s UMDD .03e ... ...q 134.39 80.45 2 128.53 +10.0ProUltSC s SAA ... ... ...q 122.50 75.95 1 120.38 +19.6ProUPD30 s UDOW ... ... ...q 116.82 58.97 774 95.06 +.8ProUlR2K s UWM ... ... ...q 83.95 54.70 79 83.75 +18.6ProSht20Tr TBF ... ... ...q 23.81 21.58 799 22.94 +4.9PUltSP500 s UPRO ... ... ...q 57.48 33.83 2353 50.42 ProUChin50 XPP ... ... ...q 113.86 59.62 4 83.55 -.4PrUSSilv s ZSL ... ... ...q 40.09 27.80 49 30.32 -3.4PUVixST rs UVXY ... ... ...q 47.16 8.52 23250 9.75 -4.5ProVixST rs VIXY ... ... ...q 47.12 21.24 1481 25.90 +11.9PS ShCrd rs OILD ... ... ... 138.96 31.56 35.52 PS Crde n OILU ... ... ... 64.70 14.90 210 48.86 +31.2PrUCrude rs UCO ... ... ...q 34.67 12.36 1972 28.90 +23.3PrUltYen rs YCL ... ... ...q 65.77 56.16 0 58.42 +1.7PrSUltNG rs BOIL ... ... ...q 51.50 25.20 26.50 PVixMTFut VIXM ... ... ...q 28.57 19.88 20 21.40 +1.2PrUltSilv AGQ ... ... ...q 39.51 28.47 372 33.92 +.2PrUltShN s KOLD ... ... ...q 52.12 30.06 49 37.85 -4.5ProUShGld GLL ... ... ...q 80.66 63.08 13 69.55 +.6PrSUShAus CROC ... ... ...q 49.84 42.20 1 49.27 +7.8PrUltShYen YCS ... ... ...q 76.95 64.93 7 73.11 -2.5ProSUltGold UGL ... ... ...q 44.38 35.62 14 39.70 -2.4ProShtVx s SVXY ... ... ...q 139.47 9.53 8879 14.01 -89.1PrUShCrd s SCO ... ... ...q 52.16 15.33 875 18.11 -26.3ProShtEuro EUFX ... ... ...q 42.85 38.37 6 41.68 +4.2ProUltEuro ULE ... ... ...q 18.97 15.34 48 15.89 -9.0ProUShEuro EUO ... ... ...q 24.37 19.46 237 23.08 +8.9ProctGam PG 2.87f 3.8 20 94.67 70.73 8882 75.99 -17.3ProgsvCp PGR .69e 1.1 32 64.77 43.59 3328 61.89 +9.9sProsHldg PRO ... ... ...dd 36.83 21.36 198 36.71 +38.8tProShtQQQ PSQ ... ... ...q 40.94 30.88 848 30.79 -13.5ProShSP rs SH ... ... ...q 33.75 28.14 1832 28.72 -4.8PrUShSP rs SDS ... ... ...q 51.48 35.66 2761 36.58 -10.9PrUShDow rs DXD ... ... ...q 48.24 30.08 32.88 PUShtMdC MZZ ... ... ...q 24.14 16.42 2 16.67 -11.1PUShtQQ rs QID ... ... ...q 71.48 41.48 43.04 PrShRs2K rs SRTY ... ... ...q 49.09 22.83 136 22.90 -29.2PrUShD3 rs SDOW ... ... ...q 31.96 15.67 2085 16.84 -13.6PUltShtF rs FINZ ... ... ...q 13.97 6.47 17 7.60 -6.2PrSUlhGM rs GDXS ... ... ...q 18.19 12.07 0 14.05 +.4ProUShL20 TBT ... ... ...q 39.86 32.99 3462 36.86 +9.1PrShR2K rs RWM ... ... ...q 48.41 38.13 365 38.16 -9.7PrUShHC rs RXD ... ... ...q 35.40 24.68 0 26.78 -11.0PrUShCnS rs SCC ... ... ...q 30.80 19.80 19.80 -18.2PrUShRE rs SRS ... ... ...q 37.33 28.35 13 29.71 +1.6PUShtR2K TWM ... ... ...q 22.96 14.00 539 14.03 -19.6PrUShtSC SDD ... ... ...q 21.13 12.31 0 12.35 -20.9PUShChi50 rs FXP ... ... ...q 102.12 49.48 59.72 PS DecRt n EMTY ... ... ... 38.59 30.73 3 31.84 -4.9PUShtIndl SIJ ... ... ...q 22.06 14.55 0 15.49 -8.0sPS OnlSt n CLIX ... ... ... 50.04 37.63 12 50.28 +27.9PrShtSmC SBB ... ... ...q 39.75 30.50 30.64 -10.7PUPShtMC SMDD ... ... ...q 15.02 8.26 8.28 -17.5PrSh K1 n OILK ... ... ... 26.41 16.51 2 24.24 +12.0PUShtEur EPV ... ... ...q 37.20 26.83 7 30.18 -2.6PUShtSPX 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 24.81 -6.2ProSPDvA NOBL 1.00e 1.6 ...q 67.98 57.14 162 63.82 -.3PUltShEafe EFU ... ... ...q 27.38 19.90 2 22.54 -1.1PrUGMin rs GDXX ... ... ...q 50.96 33.56 2 38.47 -8.6PrUltBra rs UBR ... ... ...q 107.88 44.12 4 48.25 -38.2PrSht20yTr TTT ... ... ...q 31.13 25.95 79 27.52 +3.5ProGblInf TOLZ 1.63e 3.9 ...q 44.51 39.30 4 41.67 -2.8PUltShOG DUG ... ... ...q 53.46 28.56 24 31.05 -16.1PS MngdF FUT ... ... ... 41.00 39.00 39.67 -1.5PrGPrEq bt PEX 1.53e 4.2 ...q 43.52 34.68 1 36.62 +2.2ProEurDiv EUDV .15p ... ...q 44.13 39.62 1 42.93 +2.8PHYIntH bt HYHG 3.16 4.7 ...q 70.99 65.87 7 67.76 +.8ProSPxTch SPXT .23p ... ...q 55.03 48.02 0 52.98 +1.3ProSPxHC SPXV .24p ... ...q 59.27 50.19 57.39 +5.4ProMerger MRGR .12e .3 ...q 36.45 34.73 35.82 -1.2ProSPxFin 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 36 94.25 -10.6PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.9 ... 78.88 73.37 54 74.70 -3.0ProSht7-10y TBX ... ... ...q 29.77 27.55 10 29.31 +3.5ProUShHm 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 54.95 +.8ProSR2KDv SMDV .47e ... ...q 58.30 51.18 15 57.37 +3.9PSSTEm bt EMSH 4.88e 6.5 ... 79.67 74.09 74.61 -3.0ProUltHY UJB 1.72e 2.7 ...q 68.07 62.89 63.96 -2.4PrUShtUtl SDP ... ... ...q 31.15 22.19 4 27.36 +8.4PrUltShtTc REW ... ... ...q 23.63 11.80 2 11.80 -28.3PrUShtFn SKF ... ... ...q 27.53 18.61 12 19.84 -5.1Pro 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 29.07 +4.8ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 51.81 5 57.31 -2.2ProCdNASh WYDE ... ... ...q 33.66 32.10 32.56 +.5Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.1 ... 26.50 25.21 6 25.57 -1.3ProspBcsh PB 1.44 2.0 18 79.20 55.84 321 72.02 +2.8Protalix PLX ... ... ...dd .92 .39 390 .45 -31.9ProtLf n PLpE 1.50 ... ... sProtoLabs PRLB ... ... 70 134.05 64.40 95 134.00 +30.1Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 2.8 19 29.12 23.26 134 28.18 +4.5ProvMtgC PMCA ... ... ... Prudentl PRU 3.60 3.6 10 127.14 94.51 1999 98.75 -14.1Prudentl18 PFK .65 2.6 ... 25.82 24.92 24.99 -.4PrudFn 52 PJH 1.44 5.6 ... 26.45 24.90 21 25.62 +1.5PrudtlF 53 PRH 1.43 5.6 ... 26.41 24.90 26 25.51 +.9PruSDHiY 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 7 26.48 +1.1PruUK pfA PUKpA 1.63 6.2 ... 27.21 25.47 6 26.26 +.7Prud UK PUK 1.49e 3.0 ... 55.36 45.09 161 49.68 -2.2PruShHiY ISD 1.32 9.3 ...q 15.38 13.98 14.17 -4.1PSEG PEG 1.80 3.4 18 53.33 41.67 2172 52.22 +1.4PubStrg PSA 6.80 3.2 23 219.93 180.48 622 214.46 +2.6PubSt pfU PSApU 1.41 5.6 ... 25.50 24.59 6 25.13 PubSt pfV PSApV 1.34 5.4 ... 25.67 23.63 14 24.87 -1.3PubSt pfW PSApW 1.30 5.4 ... 25.67 22.92 15 24.24 -3.0PubSt pfX PSApX 1.30 5.4 ... 25.79 22.93 9 24.18 -3.2PubSt pfY PSApY 1.59 6.1 ... 27.83 25.72 2 26.03 -2.1PubSt pfZ PSApZ 1.50 5.7 ... 27.56 25.38 4 26.13 -1.2PubSt pfG PSApG ... ... ... 25.63 22.49 18 24.46 -2.0PubSt pfF PSApF 1.29 5.2 ... 25.69 22.00 24 24.65 -1.5PubSt pfE PSApE 1.23 5.1 ... 25.48 22.29 17 24.05 -3.4PubSt pfD PSApD 1.24 5.1 ... 25.41 22.39 24 24.45 -2.3PubSt pfC PSApC ... ... ... 26.45 23.05 14 24.64 -3.3PubSt pfB PSApB ... ... ... 26.69 23.90 15 25.45 -.9PubSt pfA PSApA 1.47 5.8 ... 27.79 25.32 9 25.56 -3.7PulteGrp PHM .36 1.2 18 35.21 23.81 5097 30.80 -7.4sPureStrg n PSTG ... ... ...dd 25.58 11.99 3664 25.39 +60.1PutHiInSec PCF .37 3.9 ...q 9.52 8.60 34 9.40 +4.2PMMI PMM .44 6.2 ...q 7.72 6.89 125 7.01 -5.4PMIIT PIM .31 6.7 ...q 4.89 4.61 68 4.63 -2.9PMOT PMO .71 6.1 ...q 12.85 11.44 250 11.61 -6.0PPrIT PPT .31 5.9 ...q 5.68 5.05 195 5.31 -.4PzenaInv PZN .41e 4.1 22 13.15 8.61 34 9.91 -7.1Q2 Hldgs QTWO ... ... ...dd 62.50 31.95 374 61.75 +67.6QEP Res QEP .08 .7 34 13.75 7.02 3887 11.93 +24.7QIAGEN QGEN ... ... 41 37.61 30.20 769 37.39 +20.9QTS RltTr QTS 1.64 4.1 37 61.55 31.58 686 40.23 -25.7QuadGrph QUAD 1.20 6.0 10 31.29 17.73 362 20.00 -11.5QuakerCh KWR 1.48f .9 32 165.93 129.98 42 159.87 +6.0QuaCare QCP ... ... ... 22.91 12.25 594 22.04 +59.6QuanexBld NX .16 .8 24 24.60 16.25 173 19.00 -18.8QuantaSvc PWR ... ... 24 40.11 31.08 1236 35.92 -8.2QntmDSS rs QTM ... ... 35 8.66 2.72 249 2.83 -49.7Qu Insp100 n BIBL ... ... ... 29.74 25.14 6 27.34 +4.8QnForSm n FFSG ... ... ... 27.15 24.51 7 26.67 +3.4QnForTcG n FFTG ... ... ... 26.55 24.19 2 25.56 -.1Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 60 28.88 +5.6InspCpBd n IBD ... ... ... 28.29 24.07 8 24.43 -3.2QuaInsp n ISMD ... ... ... 29.18 23.78 6 29.09 +10.0QuaInsLg n BLES ... ... ... 30.44 25.93 10 28.70 +.9FormInco n FFTI ... ... ... 27.57 23.79 13 24.14 -3.3FrmHdGr n FFHG ... ... ... 29.49 24.03 8 28.86 +4.8QuanReal 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 1 26.37 +1.4QuanMulIn n QXMI ... ... ... 26.53 24.73 25.27 -1.6QuanGrw n QXGG ... ... ... 29.10 25.66 1 28.61 +3.0Qudian n QD ... ... 62 34.91 7.64 1751 9.28 -26.0QstDiag DGX 2.00f 1.8 21 112.97 90.10 768 110.94 +12.6QuintEn n QES ... ... ... 10.67 7.10 71 8.74 -2.9QuormHl n QHC ... ... ... 10.00 2.91 151 5.07 -18.8QuotientTc QUOT ... ... ...dd 17.85 10.35 322 13.85 +17.9Qwest 54 CTV 1.72 7.5 ... 26.40 20.64 17 23.07 -2.0Qwest 9-51 CTW 1.88 7.4 ... 25.89 24.20 8 25.30 +.5Qwest 4-52 CTX 1.75 7.5 ... 25.95 21.27 79 23.35 -1.7Qwest 7-52 CTU 1.75 7.5 ... 25.79 21.36 74 23.30 -1.9Qwest53 CTY 1.53 7.3 ... 25.57 18.66 50 20.84 -5.3Qwest 25 CTZ 1.66 7.5 ... 25.96 20.17 20 22.11 -2.3Qwest 56 CTAA ... ... ... 27.37 21.51 4 24.81 +.4Qwest57 n CTDD ... ... ... 25.97 20.51 74 22.43 -2.0Qwest56 n CTBB ... ... ... 25.60 19.86 51 21.88 -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 2.1 ... 23.30 19.96 146 21.28 -7.8RELX plc s RELX .54e 2.5 ... 24.03 20.31 440 21.83 -7.9RH RH ... ... 55 164.49 44.00 2251 154.39 +79.1RLI Corp RLI .88f 1.3 28 69.74 50.34 107 68.99 +13.7RLJ LodgT RLJ 1.32 5.9 12 23.97 18.68 854 22.41 +2.0RLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.23 45 26.24 -2.9RPC RES .40 2.8 19 27.07 13.90 1571 14.19 -44.4RPM RPM 1.28 2.5 18 56.69 46.36 1129 50.96 -2.8RSP Perm RSPP ... ... 71 51.51 28.76 823 40.50 -.4RYB Edu n RYB ... ... ...cc 31.80 15.50 277 20.32 +20.4RadianGrp RDN .01 .1 10 23.49 14.06 1309 16.70 -19.0RadiantLog RLGT ... ... 69 5.75 3.46 42 4.12 -10.4RadLog pfA RLGTpA 2.44 9.5 ... 27.35 25.27 0 25.74 -.6RafaelHl n RFL ... ... ... 10.31 3.05 109 9.29 +89.6RLauren RL 2.50f 1.8 20 145.94 70.28 1255 139.09 +34.1RamcoG RPT .88 6.9 10 15.00 11.15 467 12.77 -13.3RamcG pfD RPTpD 3.63 6.8 ... 58.62 47.86 53.00 -8.1RangeRs RRC .08 .5 18 23.84 11.93 7027 16.15 -5.3RngrEnS n RNGR ... ... ...dd 15.70 6.88 13 8.60 -6.8RJamesFn RJF .88f .9 20 102.17 74.14 874 98.45 +10.6RayAdvM RYAM .28 1.7 22 22.96 12.68 1007 16.95 -17.1RayAdv pfA RYAMpA 2.00 1.6 ... 157.11 100.00 0 121.26 -15.8Rayonier RYN 1.08f 2.8 41 39.73 27.71 1058 38.15 +20.6Raytheon RTN 3.47 1.7 29 229.75 159.46 2060 202.68 +8.4RealityETF DIVY .46p ... ...q 28.89 25.25 37 26.99 +3.5RltDvcDiv LEAD ... ... ...q 34.32 28.07 12 33.68 +5.4RealDivc n DFND ... ... ...q 28.60 25.12 1 27.86 +2.2RealDivG n GARD ... ... ...q 26.84 21.91 0 26.29 +5.2Realogy RLGY .27p 1.1 16 35.18 23.13 948 24.61 -7.1RltyInco O 2.53 4.8 30 60.05 47.25 2000 52.99 -7.1ReavesUtl UTG 1.82 6.4 ...q 36.73 27.13 106 28.24 -8.7ReavesU rt UTGr ... ... ... .55 .09 .14 sRedHat RHT ... ... 98 175.61 88.75 1471 175.90 +46.5RedLionH RLH ... ... ...dd 12.05 6.15 113 11.65 +18.3RedwdTr RWT 1.20f 7.3 12 17.45 14.29 841 16.50 +11.3Reeds REED ... ... ... 3.10 1.30 59 2.70 +74.2RegalBel RBC 1.12f 1.4 15 87.50 67.84 136 81.75 +6.7RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1RgcyCtrs REG 2.22f 3.7 21 70.64 54.87 864 60.01 -13.3RgcyC pfG REGpG 1.50 6.0 ... 25.43 25.13 25.20 RegHlthPr RHE ... ... 4 1.14 .16 87 .24 +38.8RegHlt pfA RHEpA 2.72 103.8 ... 22.90 2.10 2 2.62 -67.3RegnlMgt RM ... ... 16 37.21 21.47 44 36.14 +37.4RegionsFn RF .36 1.9 17 20.21 13.03 12832 18.62 +7.8Regions pfA RFpA 1.59 6.2 ... 25.89 25.23 23 25.59 +1.0Regns pfB RFpB 1.59 5.9 ... 29.82 26.40 26 27.01 -5.0Regis Cp RGS ... ... ...cc 17.79 9.40 208 17.49 +13.9ReinsGrp RGA 2.00f 1.4 13 165.12 125.91 649 143.49 -8.0ReinsGp42 RZA 1.55 5.7 ... 30.06 26.54 11 27.18 -1.2ReinsG56 n RZB 1.44 5.6 ... 29.86 25.33 17 25.53 -8.8RelStlAl RS 2.00 2.1 21 97.41 68.46 352 96.09 +12.0RELM RWC .08 2.2 18 4.60 3.40 3.65 +2.8RemaxHld RMAX .80f 1.5 61 67.50 43.85 103 54.65 +12.7sRenaisIPO IPO .02e .1 ...q 31.14 24.59 6 31.43 +11.4RenIntIPO IPOS .24e 1.0 ...q 27.06 20.77 1 23.55 -3.4RenaisRe RNR 1.32 1.1 ...dd 152.00 116.50 247 123.95 -1.3RenRe prE RNRpE 1.34 5.4 ... 25.98 23.45 20 24.62 -2.1RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 2 25.38 -.5ReneSola rs SOL ... ... ... 3.79 2.12 37 2.49 -6.4RennFund RCG ... ... ...q 2.20 1.13 1 1.60 +6.3Renren rs RENN ... ... ...dd 18.70 6.01 934 9.78 -5.9RepubSvc RSG 1.38 2.0 32 69.67 60.26 1833 69.23 +2.4ResMed RMD 1.40 1.3 52 107.67 71.29 627 106.76 +26.1ResolEn rs REN ... ... ... 38.64 23.64 446 30.88 -1.9ResoluteF RFP ... ... ...dd 12.15 4.10 341 10.10 -8.6RestBrnds QSR 1.80 3.0 19 68.89 53.09 912 60.16 -2.1RetailProp RPAI .66 5.1 12 13.78 10.84 1831 12.99 -3.3RetractTc RVP ... ... ...dd 1.48 .54 146 .77 +12.5RevGp n REVG .20 1.3 ... 33.15 12.87 1313 16.00 -50.8Revlon REV ... ... ...dd 27.90 15.60 191 18.90 -13.3RexAmRes REX ... ... 15 102.00 70.48 24 74.93 -9.5RexahnPh rs RNN ... ... ...dd 3.19 1.42 88 1.88 -7.2RexfordIR REXR .64f 2.0 53 32.91 26.32 2053 31.50 +8.0RexfdIn pfA REXRpA ... ... ... 26.41 22.53 1 23.95 -6.8RexfInR pfB REXRpB 1.47 6.1 ... 24.98 22.33 12 24.04 -3.1Rexnord RXN ... ... 21 31.44 22.52 521 30.23 +16.2Rexnrd pfA RXNpA ... ... ... 66.44 52.57 0 64.16 +9.6RiceMidstr RMP 1.22f 6.5 14 23.00 16.87 169 18.90 -12.0RingCentrl RNG ... ... ...dd 81.20 34.10 512 77.90 +61.0RingEngy REI ... ... ...dd 17.35 10.88 738 12.56 -9.6RioTinto RIO 2.27e 3.9 ... 60.72 37.66 1960 58.50 +10.5RitchieBr RBA .68 1.9 40 36.00 24.08 233 35.43 +18.4RiteAid RAD ... ... 3 4.21 1.38 15079 1.77 -10.2RivrnOpp n RIV 1.68 7.8 ... 21.63 19.10 21 21.44 +7.1Riv/Doubl n OPP ... ... ... 19.76 17.12 45 17.40 -5.3RoadrnTrn RRTS ... ... 4 9.75 1.63 856 2.51 -67.4sRobtHalf RHI 1.12f 1.6 28 70.27 42.92 1117 69.93 +25.9RockwlAut ROK 3.68 2.1 26 210.72 155.81 745 178.94 -8.9RockColl COL 1.32 1.0 22 139.63 103.25 1079 137.88 +1.7RogCm gs RCI 1.57 ... 13 54.95 43.11 2212 47.34 -7.0Rogers ROG ... ... 34 184.00 105.00 80 121.58 -24.9Rollins s ROL .56 1.1 65 54.25 39.90 425 52.27 +12.3Roper ROP 1.65 .6 30 292.97 226.81 365 283.21 +9.3RosettaStn RST ... ... ...dd 16.85 8.71 117 16.08 +28.9Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.6 27 17.33 9.02 2617 15.39 -1.7RBCda pfT RYpT 1.69 ... ... 31.75 28.13 2 28.49 -4.8RoyalBk g RY 3.76 ... ... 87.10 69.92 581 76.31 -6.5RBScotlnd RBS ... ... ... 8.74 6.24 1455 7.05 -7.7RBSct 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 46 25.56 +.4RylCarb RCL 2.40 2.1 15 135.65 101.20 5100 113.50 -4.8RoyDShllB RDS/B 3.76 5.2 ...cc 76.99 53.50 975 72.94 +6.8RoyDShllA RDS/A 3.76 5.4 ...cc 73.86 51.91 3101 69.17 +3.7RoyceGVal RGT .10e ... ... 11.73 9.40 28 11.06 +2.3RoyceMC RMT .63e 6.2 ...q 10.39 8.09 130 10.20 +8.1Royce RVT 1.22e 7.5 ...q 17.18 14.02 181 16.27 +.6RubiconPrj RUBI ... ... ...dd 5.79 1.48 579 2.79 +49.2Rudolph RTEC ... ... 22 34.55 21.10 122 32.30 +35.1Ryder R 2.08f 2.9 17 90.26 65.65 762 71.46 -15.1RyersonH RYI ... ... 44 12.95 7.65 135 12.25 +17.8RymanHP RHP 3.40f 4.1 18 85.77 57.78 223 83.68 +21.2S -sS&P Glbl SPGI 2.00f 1.0 30 208.81 144.68 894 207.29 +22.4sSAP SE SAP 1.31e 1.1 ... 121.38 99.20 536 121.38 +8.0SCANA SCG 2.45 6.6 9 71.28 33.61 1722 36.90 -7.2SCE TrV n SCEpK ... ... ... 29.56 24.70 11 25.19 -4.7SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.3 ... 25.89 21.93 7 23.94 -1.0SCE Tr pfH SCEpH 1.44 5.4 ... 29.06 25.05 1 26.55 -1.8SCETr pfJ SCEpJ 1.34 5.4 ... 28.62 23.96 22 24.87 -3.6SCE Tr pfL SCEpL 1.25 5.4 ... 25.77 21.75 21 23.14 -3.7SJW SJW 1.12a 1.7 23 69.29 47.57 163 67.00 +5.0SK Tlcm SKM ... ... ... 28.97 22.66 520 24.57 -12.0SLGreen SLG 3.25 3.3 29 108.14 89.46 1152 97.84 -3.1SL Grn pfI SLGpI 1.63 6.3 ... 26.50 24.94 3 25.82 +3.0SM Energy SM .10 .4 ...dd 28.20 12.29 1804 24.43 +10.6Spd LgGl n GLDW ... ... ... 123.23 114.86 121.57 +.6SpdrDJIA DIA 3.98e 1.6 ...q 265.93 211.70 4876 251.99 +1.9SpdrGold GLD ... ... ...q 129.52 114.80 8015 123.38 -.2SpdrStxx50 FEU 1.24e 3.6 ...q 38.51 33.60 18 34.85 -3.0SpdrNoANR NANR ... ... ...q 37.79 30.22 17 36.56 +3.1 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 pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Friday, June 15, 2018

PAGE 54

Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 82.10 4 90.96 +1.3SpdrEuro50 FEZ 1.18e 2.9 ...q 44.23 38.18 3052 40.65 -.1Spd MsciCh XINA ... ... ... 26.62 21.04 0 22.48 -6.0S&PEAsia GMF 1.81e 1.7 ...q 116.07 90.68 17 106.22 +1.6Spdr UKS QGBR 1.33e 2.5 ...q 56.39 50.42 1 54.20 +.6Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 1.9 ...q 70.20 58.70 0 62.94 -3.9SpdrJpnS QJPN .85e 1.1 ...q 83.54 70.88 0 80.34 +2.2SpdrCdaS QCAN 1.61e 2.7 ...q 62.76 54.22 1 59.52 -2.7Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.8 ...q 69.46 56.49 1 62.70 -2.0S&PChina GXC 1.31e 1.1 ...q 123.91 88.41 22 114.62 +6.9SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 69.06 0 76.36 +1.2SpdrEMQu QEMM 1.31e 2.1 ...q 69.92 57.19 5 62.33 -3.3SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 60.04 7 64.40 -1.0SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 64.89 8 68.97 -2.7SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 71.18 1 79.42 +.7SpdEMkt s SPEM ... ... ...q 42.47 32.81 158 37.11 -2.7SpdrEMDv EDIV 1.68e 5.2 ...q 36.64 29.33 43 32.40 -1.4SpdrGlbNR GNR .93e 1.8 ...q 53.32 40.56 46 51.38 +4.7Spd 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 89 47.97 -1.9SpdrEMSmC EWX 1.00e 2.0 ...q 55.81 46.01 20 50.25 -3.4SpdrIntDiv DWX 2.22e 5.6 ...q 42.92 38.61 92 39.41 -4.4Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.1 ...q 42.01 35.26 144 38.23 -2.0SpdrSPGbl GII 1.63e 3.4 ...q 53.74 47.61 3 48.56 -6.3SpdrIntRE RWX 1.25e 3.1 ...q 42.54 37.13 344 39.82 -1.7SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 32.84 48 35.83 +1.0SpdrWldxUS SPDW .79e 2.5 ...q 33.84 28.84 855 31.83 +.4SP Mid MDY 2.94e .8 ...q 366.10 307.28 909 363.85 +5.3S&P500ETF SPY 4.13e 1.5 ...q 286.63 239.96 76385 278.73 +4.4SpdrRRtn RLY .44e 1.6 ...q 27.62 23.57 14 27.07 +2.4SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.96 3 32.93 -2.1SpdrGblAll GAL 1.04e 2.6 ...q 40.37 35.27 13 38.73 +1.2SpdrSenLn SRLN 1.96 4.2 ...q 47.69 47.08 906 47.22 +.1SpdrUShBd ULST .16 .4 ...q 40.82 40.15 11 40.26 +.2SpdrCreEq SYE 1.63e 1.3 ...q 80.09 68.51 3 77.95 +4.5SpdrDblTac TOTL 1.17e ... ...q 49.66 47.11 271 47.37 -2.6SpdrValEq SYV 4.21e 1.4 ...q 70.61 59.14 5 68.65 +3.7SpdrGroEq SYG 1.85e .7 ...q 86.17 70.68 0 84.17 +5.9SpdrBiot s XBI .44e .5 ...q 98.22 72.27 5048 97.59 +15.0Spdr Div SDY 3.80e 2.0 ...q 98.29 87.80 412 93.86 -.7SpdrGbDow DGT 1.52e 1.8 ...q 91.75 76.33 1 85.35 -.2SpdrHome XHB .15e .4 ...q 47.20 37.17 2308 41.00 -7.4SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 2228 49.61 +4.8SpdrS&PCM KCE .91e 1.5 ...q 62.51 47.86 3 61.38 +5.9SpdrS&PIn s KIE ... ... ...q 32.34 27.81 205 30.85 +.5Spd LgCap s SPLG ... ... ...q 33.54 28.21 233 32.78 +4.7SpdrLCpG s SPYG ... ... ...q 36.36 29.32 410 36.31 +10.0SpdrLCapV s SPYV ... ... ...q 32.54 28.05 224 30.23 -1.5Spd MidC s SPMD ... ... ...q 36.00 29.60 210 35.75 +7.2SpdMCpG s MDYG ... ... ...q 56.05 46.42 78 55.78 SpdrMCpG MDYG/O 2.19e .8 ...q 167.86 139.27 167.76 +7.9SpdrMCpV s MDYV ... ... ...q 53.44 46.15 80 52.98 SpdrMCpV MDYV/O 3.45e 3.2 ...q 106.87 92.30 106.52 +3.6sSpdrNY Tch XNTK .41e .4 ...q 98.02 71.73 13 97.94 +16.9sSpdrSemi s XSD .16e .2 ...q 77.80 60.17 192 77.82 +11.5SpdrSCp s SLYG ... ... ...q 65.01 51.69 132 64.86 SpdrSCapG SLYG/O 8.53e .8 ...q 259.47 206.75 259.06 +13.9SpdrSCpV s SLYV ... ... ...q 68.94 56.46 106 68.22 SpdrSCapV SLYV/O 7.98e 1.2 ...q 137.88 112.91 137.18 +9.1SpdrRs3K s THRK ... ... ...q 35.46 29.89 522 34.88 +5.0SpdrWilRE RWR 2.90e 3.2 ...q 95.73 81.59 159 91.93 -1.9SpdrShTTr SPTS .27 .9 ...q 31.78 29.45 110 29.50 -1.3sSpFcStIn n XITK ... ... ... 101.42 69.30 13 101.82 +30.4SPDR 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 91.72 104.35 +2.3SpdrScored CBND .99 3.2 ...q 32.69 30.78 1 30.85 -4.3SpdrIntCBd IBND .14e .4 ...q 36.87 32.63 102 33.57 -5.0SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 969 30.74 +.2SpdrHYMu HYMB 2.55 4.5 ...q 57.97 54.01 60 56.29 +1.1SpdrWFPf PSK 2.59e 6.0 ...q 45.42 41.81 32 43.25 -1.8SpdrBarITB BWZ .01e ... ...q 33.49 30.78 52 31.45 -2.1sSpdrBarcCv CWB 3.55e 4.1 ...q 54.78 48.86 581 54.82 +8.3SpdrLTBd s SPLB ... ... ...q 28.77 25.91 24 26.30 -8.1SpdrITBd SPIB .92 2.8 ...q 34.72 33.07 315 33.21 -3.0SpdrBarMBB MBG .83 3.3 ...q 26.49 25.09 13 25.28 -2.8tSpdrEMBd EBND ... ... ...q 30.91 27.35 294 27.13 -8.6SpdrShTHiY SJNK 1.58 5.7 ...q 28.07 26.94 986 27.52 -.1SpdrLehHY JNK 2.30 6.4 ...q 37.46 35.35 11266 35.96 -2.1SpdShTBd SPSB .40e 1.2 ...q 30.74 30.09 490 30.15 -.9SP IntTip WIP .41e .3 ...q 60.27 54.47 31 54.53 -5.2SPLIntTB s BWX ... ... ...q 29.72 27.23 290 27.75 -2.4SpdrTrans s XTN .25e .4 ...q 69.36 53.20 24 66.51 +2.1SpdrTelcm XTL .68e .9 ...q 74.86 65.10 1 74.16 +8.5sSpdrHCSv s XHS .61e .1 ...q 71.08 56.18 4 71.11 +15.5sSpdrHCEq s XHE 3.22e .1 ...q 80.38 59.41 61 80.75 +25.4sSpdrSf&Sv s XSW .19e .2 ...q 85.12 61.66 16 84.95 +22.3SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.34 18 25.46 -4.2SpdrAerDf s XAR 1.70e 1.1 ...q 91.75 69.02 105 89.28 +6.8SpdAgBd n SPAB ... ... ... 28.84 27.57 466 27.79 -3.3SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.59 50 55.11 -2.0SprBl 1-3b rs BIL ... ... ...q 91.58 91.37 441 91.51 +.1SpdLgTr s SPTL ... ... ...q 37.32 33.45 67 34.59 -5.5SpdrLehIntTr ITE .74 1.3 ...q 60.59 57.94 64 58.36 -1.8SpdrS&P RB KRE .74e 1.2 ...q 66.04 49.31 8614 64.06 +8.9Spdr1500MT MMTM 1.61e 1.3 ...q 123.99 101.69 1 122.94 +7.1SpdrRetl s XRT .49e 1.0 ...q 50.66 37.72 7022 49.21 +8.9SpdNuBMu s TFI ... ... ...q 49.42 47.52 292 47.90 -2.2SpdrPhm s XPH 3.00e .8 ...q 47.11 38.71 40 44.39 +2.0SpdrOGEx XOP .73e 1.8 ...q 44.75 28.96 20888 41.70 +12.2SpNuBST rs SHM ... ... ...q 48.95 47.51 295 47.97 +.1SpdrGendr SHE ... ... ... 75.63 66.51 5 73.87 +4.3SpdrOGEq XES .49e 2.9 ...q 19.29 12.90 669 16.70 -2.5SpdR1KLVF ONEV ... ... ... 76.79 68.57 0 74.24 +2.3SpdrMetM XME .24e .6 ...q 39.62 27.93 1316 38.24 +5.1SpdrR1KMo ONEO ... ... ... 77.42 68.55 29 75.43 +3.7SpdrR1KYF ONEY ... ... ... 75.25 65.47 1 71.74 +2.4SpdSPXHiD SPYD ... ... ...q 38.74 34.60 81 37.20 -.7SpdrFosFFr SPYX ... ... ...q 69.64 58.36 19 67.60 +4.3SpdrR1KLV LGLV 5.40e 1.9 ...q 94.43 85.68 2 92.00 +1.6SpdrUsaSt QUS .54e ... ...q 82.07 69.37 2 79.20 +2.5Spd SP600 s SLY ... ... ... 74.57 58.62 53 74.06 Spd SP600 SLY/O 3.97e 1.0 ... 148.82 117.23 148.53 +11.7SpdrSPXBbk SPYB .41e ... ...q 67.80 51.33 0 65.02 +4.3SpdrSCap n SPSM ... ... ... 33.14 28.11 229 33.02 +4.8Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 26 19.15 -.7Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.3 ...q 100.14 84.63 4 95.67 +4.7sSPX Cp SPXC ... ... 17 37.94 23.41 188 37.56 +19.7SPX Flow n FLOW ... ... 42 54.92 31.10 104 44.29 -6.9SRC Eng SRCI ... ... 16 13.32 6.19 2931 10.78 +26.4sSTMicro STM .40 1.5 29 26.21 14.07 2665 26.24 +20.1SABESP SBS .39e 6.3 ... 11.96 6.10 2863 6.22 -40.5SabnR SBR 2.29m 4.9 22 50.00 36.80 12 46.50 +4.3SachemC n SACH .42 10.1 ... 5.02 3.30 66 4.16 +5.6SafeBulk SB .04 1.0 ... 4.00 2.13 569 3.87 +19.8SafeBlk pfB SBpB 2.00 7.8 ... 26.76 25.00 25.50 +1.2SafeBlk pfC SBpC 2.00 8.4 ... 24.26 18.35 2 23.75 -.6SafeB pfD SBpD 2.00 8.4 ... 24.20 18.15 7 23.85 +1.4SafegdSci SFE ... ... ...dd 14.40 10.75 52 13.05 +16.5SafeInco n SAFE .60 3.1 ... 20.00 15.57 19 19.07 +8.4SagaComm SGA 1.20 3.1 4 49.48 36.10 5 38.30 -5.3sSailptTch n SAIL ... ... ...dd 28.87 12.82 662 28.15 +94.1StJoe JOE ... ... 55 20.00 16.75 232 18.00 -.3sSalesforce CRM ... ... ...cc 137.50 85.12 6486 138.41 +35.4SalMidMLP SMM 1.30 12.9 ...q 12.24 8.53 48 10.09 -8.4SallyBty SBH ... ... 10 21.36 14.05 2121 15.30 -18.4SJuanB SJT .77e 11.9 14 10.54 6.04 121 6.46 -21.6SanchezEn SN ... ... ...dd 7.65 2.78 2120 4.11 -22.6SanchzM rs SNMP 1.80 15.2 ...dd 13.25 9.35 17 11.85 +6.8SandRidge SD ... ... ... 21.90 13.02 172 15.36 -27.1SandRMiss SDT .22e 10.3 2 2.30 .73 416 2.18 +163.9SandRMs2 SDR .21e 11.6 1 2.00 .74 216 1.85 +117.4SandRdgP PER .50e 20.1 5 3.10 1.80 103 2.50 +22.0SandstG g SAND ... ... ... 5.64 3.52 725 4.55 -8.8Sano SNY 1.58e 4.1 ... 50.65 37.43 5032 38.98 -9.3SantCUSA SC .23e ... 5 20.46 11.37 2055 18.74 +.6SantFn 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 2 25.94 +1.0SaratogaI SAR 2.04f 8.5 5 24.98 19.62 8 23.96 +7.1SaratIn23 n SAB 1.69 6.6 ... 26.79 25.34 2 25.74 -.2Sasol SSL 1.41e 3.8 ... 38.75 26.92 218 36.64 +7.1SaulCntr BFS 2.08 4.1 16 65.43 46.71 33 50.18 -18.7SaulCtr 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 7101 68.33 +1.4SchndrNt n SNDR .24 .8 ... 30.52 20.18 1063 28.69 +.5SchwUSMkt SCHB .96e 1.4 ...q 69.07 58.06 450 67.83 +5.1SchwUSLgC SCHX .98e 1.5 ...q 68.43 57.33 535 66.82 +4.8sSchwLCGr SCHG .63e .8 ...q 78.08 62.63 235 78.03 +10.4SchwLCVal SCHV 1.14e 2.1 ...q 58.00 49.82 515 54.43 -.4SchwMCap SCHM .59e 1.0 ...q 56.61 47.42 225 56.38 +5.8SchUSSmC SCHA .76e 1.0 ...q 75.88 61.64 303 75.64 +8.5SchwEMkt SCHE .49e 1.8 ...q 31.08 24.55 942 26.96 -3.5Sch 1000 n SCHK ... ... ... 28.14 24.88 51 27.50 +4.7SchEMLgC FNDE .39e 1.4 ...q 33.13 26.11 279 28.76 -3.1SchIntSmCo FNDC .55e 1.5 ...q 38.22 32.31 108 36.19 +.6SchIntLgCo FNDF .61e 2.0 ...q 32.54 27.71 283 30.43 +.1SchUSSmCo FNDA .36e .9 ...q 40.96 33.34 167 40.73 +7.5SchUSLgCo FNDX .54e 1.4 ...q 39.96 33.58 247 38.33 +2.3SchUSBrd FNDB .61e 1.6 ...q 39.71 33.37 158 38.28 +2.7SchwUSDiv SCHD 1.13e 2.2 ...q 54.60 44.75 410 50.74 -.8SchwIntEq SCHF .71e 2.1 ...q 36.35 31.46 1173 34.05 -.1SchwAggBd SCHZ 1.09 2.2 ...q 52.82 50.07 350 50.41 -3.1SchwREIT SCHH .89e 2.2 ...q 42.54 36.27 685 40.85 -1.9SchIntUSTr SCHR .86 1.7 ...q 54.67 51.57 143 52.01 -2.5SchSTUSTr SCHO .35 .7 ...q 50.57 49.55 233 49.61 -.8SchUSTips SCHP ... ... ...q 56.10 54.02 306 54.49 -1.7SchwIntSC SCHC .59e 1.6 ...q 39.15 33.12 205 37.34 +1.9Schwab SCHW .40 .7 32 60.22 38.06 5519 56.61 +10.2Schwb pfC SCHWpC 1.50 5.7 ... 27.94 25.53 35 26.52 -1.3Schwb pfD SCHWpD ... ... ... 27.90 25.49 35 26.41 -2.2SchwitMau SWM 1.72 4.0 15 48.06 36.26 195 42.93 -5.4SciApplic SAIC 1.24 1.5 20 90.84 60.21 539 81.06 +5.9ScorpioB19 SLTB 1.88 7.4 ... 25.80 24.00 0 25.38 -.3ScorpBlk rs SALT .08 1.1 ... 8.85 6.08 449 7.55 +2.0ScorpioTk STNG .04 1.4 ... 4.20 1.85 6618 2.88 -5.6ScorpioT 20 SBNA 1.69 6.9 ... 25.03 23.40 3 24.65 -.8ScorpT19 n SBBC ... ... ... 26.51 24.62 4 25.44 +.1Scotts SMG 2.12 2.5 20 110.12 76.60 567 85.85 -19.8Sea Ltd n SE ... ... ... 17.19 10.06 10809 15.96 +19.7SbdCp SEB 6.00 .2 13 4690.00 3725.50 0 3945.00 -10.5SeabGld g SA ... ... ... 13.70 9.50 172 10.95 -3.1 SeacorHld CKH ... ... ...dd 59.00 31.90 124 53.99 +16.8SeacrMar SMHI ... ... ... 25.00 11.66 59 22.44 +91.8SeadrillLtd SDRL ... ... 1 .74 .15 2821 .43 +85.7Seadrill SDLP .40 12.5 ... 4.20 2.60 175 3.21 -12.3SealAir SEE .64 1.5 22 49.94 40.76 1953 44.07 -10.6Seaspan SSW .50 5.5 14 9.30 5.50 1963 9.15 +35.6Seaspn pfE SSWpE 2.06 8.0 ... 26.30 21.80 4 25.90 +4.3Seaspan 19 SSWN 1.59 6.2 ... 26.01 25.07 5 25.53 -.1Seaspn pfD SSWpD 1.99 7.9 ... 25.34 20.93 9 25.34 +2.9Seaspn pfH SSWpH ... ... ... 24.99 20.61 22 24.89 +5.2Seaspn pfG SSWpG ... ... ... 25.74 21.98 23 25.56 +5.2Seaspan n SSWA ... ... ... 24.75 23.15 8 24.63 +1.3sSeaWorld SEAS ... ... ...dd 21.29 10.42 3130 20.61 +51.9SelEngS n WTTR ... ... ... 21.96 11.22 705 13.93 -23.6SelMedHld SEM ... ... 13 19.78 13.93 425 18.50 +4.8SelctIns 43 SGZA 1.47 5.8 ... 25.83 24.72 5 25.24 +.2SemGroup SEMG 1.89 7.6 ...dd 30.95 20.20 714 25.00 -17.2SemiMfg SMI ... ... 22 9.14 4.49 437 7.36 -14.0SempraEn SRE 3.58f 3.2 21 122.98 100.49 3010 113.32 +6.0Sempra pfA SREpA ... ... ... 107.00 95.95 254 102.94 +3.8SendGrid n SEND ... ... ...cc 32.03 17.50 1663 29.01 +21.0SensataT ST ... ... 18 57.40 40.79 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.9 24 84.98 65.56 217 70.84 -3.2SequansC SQNS ... ... ...dd 4.25 1.44 659 2.18 +14.1Seritage n SRG 1.00 2.3 ... 50.00 34.07 625 43.03 +6.4Seritge pfA SRGpA 1.75 7.4 ... 24.52 20.02 5 23.77 -2.4ServiceCp SCI .68 1.9 23 40.28 31.95 1554 35.31 -5.4ServiceMst SERV ... ... 34 59.70 38.78 682 58.93 +14.9ServcNow NOW ... ... ...dd 187.39 101.96 2617 185.34 +42.1Servotr SVT .16e 1.7 ...cc 12.80 8.50 1 9.25 -16.9sShakeShk n SHAK ... ... 99 65.47 30.12 1002 65.12 +50.7ShawCm g SJR 1.18 ... ... 23.44 18.50 713 21.12 -7.5ShellMidst SHLX 1.39f 6.1 20 31.19 19.42 530 22.70 -23.9Sherwin SHW 3.44f .9 30 435.15 326.68 449 401.20 -2.2ShinhanFn SHG ... ... ... 50.37 40.44 185 42.44 -8.5ShipFin SFL 1.40 9.3 15 15.98 12.30 1005 15.00 -3.2Shopify n SHOP ... ... ...dd 171.13 83.16 1126 167.94 +66.3Shutterstk SSTK ... ... 41 52.78 29.85 217 49.23 +14.4SibanyeG SBGL .14r 5.3 ... 6.50 2.44 6057 2.63 -45.8SiderurNac SID ... ... ... 3.55 1.76 1880 2.15 -12.2SierraMt n SMTS ... ... ... 3.00 2.13 36 2.68 +8.1Sifco SIF ... ... ...dd 8.00 5.00 4 5.15 -22.6SignetJwlrs SIG 1.24f 2.2 ...dd 77.94 33.11 3041 55.51 -1.8Silvrbow n SBOW ... ... ... 34.76 19.89 35 26.42 -11.1SlvrcpMt n SVM .02 ... 56 3.43 2.12 642 2.82 +7.6SimonProp SPG 7.80 4.8 22 173.02 145.78 1278 164.05 -4.5Simon pfJ SPGpJ 4.19 6.2 ... 77.98 67.36 1 67.95 -5.0SimpsnM SSD .88f 1.3 35 67.32 41.79 222 66.37 +15.6SinopcShg SHI ... ... ... 74.09 50.67 49 70.33 +23.4Siteone n SITE ... ... 82 90.28 48.19 285 89.89 +17.2sSixFlags SIX 3.12 4.3 23 72.50 51.25 1238 72.36 +8.7Skechers s SKX ... ... 15 43.08 23.90 1717 28.98 -23.4Skyline SKY ... ... 35 34.78 5.49 33.39 +159.8Smart&Fnl SFS ... ... 19 10.00 4.45 534 5.00 -41.5Smartsh n SMAR ... ... ... 32.79 18.06 664 28.43 +45.8Smith&N SNN .61e 1.7 65 40.41 33.72 561 36.83 +5.2SmithAO s AOS .72 1.1 35 68.39 53.23 1361 63.97 +4.4Smucker SJM 3.12 3.0 14 133.38 96.13 1499 103.75 -16.5SnapInc A n SNAP ... ... ... 21.22 10.50 30648 13.87 -5.1SnapOn SNA 3.28 2.1 16 185.47 140.83 636 159.48 -8.5SocCapH n IPOA ... ... ... 10.85 9.85 10 10.06 -.3SocCapH un IPOA/U ... ... ... 10.97 10.02 10 10.59 -.1SocQ&M SQM .99e 2.0 ... 64.20 32.38 614 50.30 -15.3Sogou n SOGO ... ... ...cc 14.69 7.91 9790 13.38 +15.6Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 10.11 646 16.04 -25.1Solitario XPL ... ... ...dd .88 .39 21 .42 -30.3SonicAut SAH .24 1.1 11 22.95 15.95 171 21.70 +17.6SonocoP SON 1.56 2.9 27 55.77 46.55 282 53.08 -.1SonyCp SNE ... ... ... 53.91 36.25 731 49.13 +9.3Sothebys BID .40 .7 19 60.16 42.78 233 58.23 +12.8SourcC SOR 1.00 2.5 ...q 42.97 38.36 5 40.61 -.4SoJerInd s SJI 1.12 3.7 26 36.46 25.96 1444 30.34 -2.8SthcrssEn SXE ... ... ...dd 3.41 1.44 271 1.56 -7.7SCEd pfB SCEpB 1.02 4.8 ... 25.00 20.36 21.09 -8.3SCEd pfC SCEpC 1.06 4.8 ... 25.25 20.30 0 22.18 -6.5SCEd pfD SCEpD 1.08 4.8 ... 26.43 20.92 22.30 -7.5SCEd pfE SCEpE 1.20 5.1 ... 27.56 22.73 3 23.70 -6.8SouthnCo SO 2.40f 5.4 49 53.51 42.38 5690 44.21 -8.1SouthCo 75 SOJA 1.56 6.0 ... 27.52 25.60 25 26.18 -3.0SouthCo ef SOJB ... ... ... 26.25 23.71 48 25.16 -2.1SouthCo77 n SOJC 1.31 5.3 ... 25.78 23.25 39 24.58 -3.4SthnCopper SCCO .23e .5 43 58.09 33.63 720 50.27 +5.9SwstAirl LUV .64f 1.2 9 66.99 49.76 5679 51.94 -20.6SwtGas SWX 2.08 2.8 23 86.87 62.54 185 74.14 -7.9SwGA Fn SGB .48f 2.1 17 24.00 18.50 2 22.74 -5.2SwstnEngy SWN ... ... 6 6.72 3.42 14948 5.20 -6.8SprkNtSE wi LOV ... ... ... 15.40 10.15 42 11.70 -7.5Sparton SPA ... ... 21 23.59 16.35 268 19.11 -17.1SpdFosFr n EFAX ... ... ... 77.82 67.00 36 71.23 -2.3SpdDbShDu STOT ... ... ... 49.99 47.00 16 48.88 -1.1SpdEmFos EEMX ... ... ... 76.80 61.28 3 66.67 -4.5tSpdDbEMk EMTL ... ... ... 52.27 48.19 7 48.10 -4.5SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 10 15.32 +3.0SpcOpp pfB SPEpB .88 3.4 ... 26.54 25.17 1 25.66 -.7SpectraEP SEP 3.01f 9.4 9 46.47 29.89 1408 31.81 -19.5SpectrmB SPB 1.68 2.1 14 133.15 60.13 547 79.04 -29.7SpeedM TRK .60 3.5 18 23.47 16.46 45 17.12 -9.3SpF LgCap n FMDG ... ... ... 33.20 26.89 0 30.39 +8.5SpinMedT n FFIU ... ... ... 25.15 24.17 24.29 -2.1Spire SR 2.25 3.4 18 82.85 60.09 557 65.45 -12.9SpiritAero SPR .48f .5 19 105.20 55.46 854 88.28 +1.2SpiritAir SAVE ... ... 16 53.84 30.32 1131 38.17 -14.9SpirMTA n SMTA ... ... ... 10.60 8.90 523 10.10 +10.7sSpiritRltC SRC .72 8.9 12 8.08 6.47 6756 8.13 +5.7SpiritR pfA SRCpA 1.50 6.4 ... 26.40 20.25 4 23.37 -5.9sSpotify n SPOT ... ... ...dd 175.93 135.51 4309 178.10 +19.5tSpragueRs SRLP 2.61 11.7 13 30.41 22.40 55 22.35 -7.6Sprint S ... ... 3 8.92 4.81 8834 5.46 -7.3SprottSilv PSLV ... ... ...q 6.85 5.83 853 6.22 -1.9SprottGold PHYS ... ... ...q 11.15 9.83 271 10.58 -.1SprottPPP SPPP ... ... ... 9.91 7.81 22 8.64 -7.5SprottRL g SILU ... ... ... 1.25 sSquare n SQ ... ... ... 64.08 22.66 11896 63.88 +84.3STAG Indl STAG 1.39 5.3 36 28.95 22.42 613 26.46 -3.2STAG pfB STAGpB 1.66 6.7 ... 26.16 24.91 24.76 -1.9STAG pfC STAGpC ... ... ... 27.26 24.76 3 25.50 -2.6StageStrs SSI .20 8.2 ... 3.25 1.45 338 2.43 +44.6SP Matls XLB .98e 1.6 ...q 64.17 53.38 2531 60.43 -.2SP HlthC XLV 1.01e 1.2 ...q 91.79 77.76 9373 85.61 +3.5SP CnSt XLP 1.28e 2.5 ...q 58.95 48.76 9739 51.28 -9.9sSP Consum XLY 1.12e 1.0 ...q 111.64 87.89 4192 112.22 +13.7SP Engy XLE 2.04e 2.7 ...q 79.42 61.80 10280 76.31 +5.6SPDR Fncl XLF .46e 1.7 ...q 30.33 23.79 70477 27.59 -1.1SP Inds XLI 1.12e 1.5 ...q 80.96 66.95 10489 75.61 -.1SP Tech XLK .78e 1.1 ...q 72.43 54.25 11325 72.25 +13.0SpdrRESel XLRE ... ... ...q 34.02 29.17 2131 31.81 -3.4SP Util XLU 1.55e 3.1 ...q 57.23 47.37 16138 49.63 -5.8StdMotor SMP .84 1.8 27 54.73 40.56 57 47.41 +5.6Standex SXI .72 .7 22 110.00 88.40 26 105.15 +3.2StanBlkDk SWK 2.52 1.8 20 176.62 136.33 1203 142.29 -16.1StanB&D 52 SWJ 1.44 5.7 ... 26.00 24.88 23 25.32 +.4StanBlD un SWP ... ... ... 128.00 105.13 12 111.06 -9.5Stantec g STN .55f ... 17 29.25 23.75 10 26.05 -6.8StarGas SGU .47f 5.0 15 11.35 8.74 62 9.43 -12.3Starret SCX .40 6.2 21 9.40 5.80 16 6.45 -25.0Startek SRT ... ... 46 14.78 6.11 49 6.43 -35.5StarwdPT STWD 1.92 8.6 12 23.01 19.47 1300 22.27 +4.3StateStr STT 1.68 1.7 17 114.27 86.80 1754 98.26 +.7StateSt pfC STTpC ... ... ... 25.55 24.01 24 25.23 +.1StateSt pfD STTpD ... ... ... 28.96 26.00 37 26.70 -2.8StaStCp pfG STTpG ... ... ... 28.45 25.50 22 26.03 -4.0StateSt pfE STTpE ... ... ... 27.16 25.47 20 26.52 +.2Statoil ASA STO .92e 3.4 ... 27.35 16.18 27.14 +26.7SteelPtrs SPLP .38p ... 8 20.70 16.65 10 17.35 -11.3SteelPr pfA SPLPpA ... ... ... 22.74 19.75 3 20.45 -3.4Steelcse SCS .51 3.4 17 17.08 12.50 391 14.90 -2.0StellusCap SCM 1.36 10.2 11 14.29 11.07 71 13.28 +1.1StellCap22 SCA 1.44 5.7 ... 25.39 25.16 2 25.32 Stepan SCL .82 1.1 19 92.97 68.09 155 75.90 -3.9Steris plc STE 1.24 1.2 27 107.62 80.74 258 106.63 +21.9SterlingBc STL .28 1.1 15 26.50 21.00 1474 24.60 SterlBc pfA STLpA ... ... ... 26.74 25.65 72 26.12 -.8StewInfo STC 1.20 2.7 30 47.37 34.48 99 43.77 +3.5StifelFin SF .48f .8 19 68.76 42.92 278 59.45 -.2Stifel pfA SFpA 1.56 6.0 ... 27.73 24.50 10 25.88 -4.4Stif 47 ef SFB ... ... ... 26.20 23.25 16 24.23 -2.8StoneHEM EDF 2.16 15.5 ...q 17.31 13.50 137 13.98 -12.1StonHEmM EDI 1.81 13.7 ...q 16.45 13.16 35 13.25 -14.9StoneMor STON 1.32 21.5 ...dd 9.62 4.61 35 6.15 -6.3Stonerdg SRI ... ... 22 32.18 14.16 255 31.52 +37.9StoreCap STOR 1.24 4.6 22 27.23 20.08 1127 26.88 +3.2StratALL36 GJT .29 1.4 ... 21.79 19.20 21.05 +5.3Strat D35 GJP .74 3.2 ... 23.69 21.85 22.88 -.3StratGS33 GJS .32 1.5 ... 21.52 19.16 20.88 +3.1StratNWS95 GJV 1.75 6.8 ... 26.72 25.05 0 25.60 -1.1StratPG34 GJR .27 1.2 ... 23.46 20.93 2 21.98 -.2StratUSM GJH .64 6.7 ... 10.35 9.37 2 9.61 -4.4StratWMT GJO .22 .9 ... 23.17 21.72 23.11 +3.8Stryker SYK 1.88 1.1 29 179.84 137.70 2140 168.75 +9.0SturmRug RGR 1.28f 2.1 21 68.20 43.00 167 60.25 +7.9SubPpne SPH 2.40 10.2 34 27.05 21.85 131 23.52 -2.9SumitMitsu SMFG ... ... ... 9.67 7.33 920 8.30 -4.5SummitHtl INN .72 5.1 13 19.39 12.77 604 14.22 -6.6SumtH 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 24.43 -4.2SumHP pfE INNpE ... ... ... 26.25 22.82 12 23.58 -8.1SumtMtls n SUM .29t ... 26 34.06 26.00 1150 27.84 -11.5SummitMP SMLP 2.30 14.5 ...cc 24.75 13.10 101 15.85 -22.7SunCmts SUI 2.84f 2.9 97 98.99 80.12 200 96.52 +4.0SunLfFn g SLF 1.90f ... ... 44.50 33.53 320 41.80 +1.3SunCokeE SXC .99e ... 8 14.20 8.20 538 14.14 +17.9SunCokeEn SXCP 1.60m 10.0 9 21.95 14.75 56 16.00 -8.3Suncor g SU 1.44 ... ... 41.82 27.96 2530 39.84 +8.5SunlOnl n STG ... ... ...dd 14.08 6.80 218 9.14 -17.7SunLink SSY ... ... ...dd 2.08 1.27 1 1.34 -15.7SunocoLP SUN 3.30 12.8 76 33.11 24.76 380 25.84 -9.0SunstnHtl SHO .20 1.2 19 17.60 14.09 1134 16.56 +.2SunstHt pfE SHOpE ... ... ... 27.22 24.65 1 25.72 -1.5SunstHt pfF SHOpF 1.61 6.4 ... 26.98 23.60 2 24.97 -3.4Suntech STP ... ... ... .54 SunTrst STI 1.60 2.3 14 73.37 51.96 2789 68.89 +6.7SunTr 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 8 24.08 -2.1SunTr pfE STIpE 1.47 6.0 ... 25.86 25.06 24.70 -2.1SupDrillg SDPI ... ... ...dd 2.33 .59 110 2.07 +41.0SupEnrgy SPN .32 3.3 ...dd 12.73 7.66 2374 9.80 +1.8SuperiorInd SUP .36 1.9 29 20.95 12.70 158 19.15 +29.0Supvalu rs SVU ... ... 10 26.18 13.60 1009 19.51 -9.7SuthrlAs n SLD 1.52 9.6 ... 16.20 13.55 101 15.85 +4.6SuthrAsM23 SLDA 1.75 6.9 ... 26.00 24.58 0 25.54 -.4SwEBioFu23 FUE ... ... ... 8.47 6.45 6.79 -3.0SwEGrain23 GRU ... ... ... 4.25 3.29 6 3.54 +5.9SwRCmETR RJN ... ... ... 3.72 1.87 3 3.12 +11.7SwRCmMTR RJZ ... ... ... 9.20 7.76 8.96 +.3SwLgCap22 EEH ... ... ...q 20.52 17.06 20.43 +4.4SwRCmATR RJA ... ... ... 6.57 5.88 109 6.14 +2.4SwERCmTR RJI ... ... ... 5.96 4.64 360 5.70 +5.6SwisHelv SWZ .64e .2 ...q 13.74 12.07 11 12.35 -3.2Switch n SWCH .03e ... ... 20.45 11.90 644 13.06 -28.2 Synchrony SYF .60 1.7 13 40.59 28.33 3391 35.26 -8.7Synnex SNX 1.40 1.2 15 141.94 93.87 179 114.83 -15.5Synovs pfC SNVpC 1.97 7.8 ... 28.97 25.28 28 25.36 -2.9SynovusFn SNV 1.00 1.8 20 57.40 40.27 769 55.73 +16.2SynthBiol SYN ... ... ...dd 1.05 .19 537 .22 -56.3Sysco SYY 1.44 2.2 26 66.63 48.85 2510 66.48 +9.5Systemax SYX .22 .6 36 37.54 17.33 75 37.12 +11.6T -TAL Educ s TAL ... ... ...cc 47.63 19.49 15966 40.48 +36.3TC PpLn TCP 2.60m 10.5 8 59.30 22.64 236 24.82 -53.3TCF Fncl TCF .60 2.3 17 27.34 14.58 1890 26.36 +28.6TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4TCF deo pfC TCFpD ... ... ... 26.06 23.92 33 24.28 -5.6TCF 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 54 5.45 -7.2TE Connect TEL 1.76f 1.8 28 108.23 77.15 1647 99.31 +4.5THL Crd21 TCRX ... ... ... 26.31 25.07 20 25.33 +.5THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 1 25.54 -1.5THLCSenL TSLF 1.32 7.6 ...q 18.21 16.30 28 17.27 +2.4TIM Part TSU .28e 1.6 ... 23.12 14.16 1081 17.08 -11.5TJX TJX 1.56 1.6 22 95.91 66.44 2680 94.56 +23.7TPG Pace n TPGE ... ... ... 10.87 9.67 116 10.82 +11.1TPG Pac n TPGH ... ... ... 10.00 9.67 6 9.90 +1.7sTPG RE n TRTX 1.68f 8.0 25 20.80 18.22 194 20.87 +9.6TPG SpLnd TSLX 1.56 8.6 8 21.74 17.00 283 18.08 -8.7sTableauA DATA ... ... ...dd 102.58 60.43 771 102.04 +47.5TahoeRes TAHO .24 4.8 ... 8.86 3.76 2531 5.01 +4.6TailorBr TLRD .72 2.7 14 35.94 9.40 14624 26.19 +20.0Taiwan TWN ... ... ...q 22.25 19.25 29 21.15 +1.3TaiwSemi TSM .73e 1.9 18 46.57 34.31 7636 38.60 -2.6Takung n TKAT ... ... 52 5.60 1.88 2.09 -16.9TallgEGP n TEGP 1.95f 8.8 ...dd 28.94 17.14 374 22.13 -14.0TallgrsEn TEP 3.90f 8.9 12 52.84 34.37 209 43.98 -4.1TalosEn rs TALO ... ... ...dd 40.16 16.76 207 33.25 +3.4StneEn wt SGY/WS ... ... ... 7.50 1.85 7.21 +44.2TangerFac SKT 1.40f 6.3 11 27.88 19.86 1303 22.31 -15.8TanzRy g TRX ... ... ... .68 .24 118 .47 +70.1Tapestry TPR 1.35 3.0 28 55.50 38.70 2651 45.53 +2.9TargaRes TRGP 3.64 7.5 ... 52.08 39.59 1564 48.52 +.2TargaR pfA NGLSpA 2.25 8.3 ... 27.35 25.82 6 26.95 +1.8Target TGT 2.56f 3.3 14 79.59 50.04 4246 77.22 +18.3TaroPhrm TARO ... ... 12 128.46 93.01 39 119.48 +14.1Taseko TGB ... ... ... 2.46 1.05 1206 1.19 -48.9TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 36.19 20.62 1303 22.32 -32.5Taubmn TCO 2.62f 4.7 19 66.61 44.78 930 55.82 -14.7Taub pfJ TCOpJ 1.63 6.6 ... 25.58 23.61 13 24.57 -2.2Taub pfK TCOpK 1.56 6.4 ... 26.16 22.72 4 24.42 -3.2TaylorMH TMHC ... ... 14 28.42 19.68 1849 21.42 -12.5Team TISI ... ... ...dd 26.15 10.45 256 21.10 +41.6Technip FTI .13 ... 18 35.00 24.53 2690 32.16 +2.7TeckRes g TECK .16e ... ... 30.80 14.85 2440 28.60 +9.3Teekay TK .22 2.8 ...dd 10.90 5.14 547 7.87 -15.6TeekLNG TGP .56 3.3 85 21.65 14.05 136 17.00 -15.6TeekLN pfA TGPpA 2.25 8.8 ... 26.36 24.20 11 25.46 +.8TeekOffsh TOO .04m 1.5 86 3.18 1.65 178 2.59 +9.7TeekOf pfA TOOpA 1.81 8.5 ... 24.49 13.30 2 21.20 -8.1TeekOf pfB TOOpB 2.13 8.9 ... 26.00 15.80 5 23.88 -3.9TeekOf pfE TOOpE 2.22 9.0 ... 25.10 24.06 49 24.78 -1.1TeekayTnk TNK .21 19.6 15 2.00 .96 1232 1.07 -23.6Tegna TGNA .28 2.5 7 15.60 10.00 1969 11.38 -19.2TejonRnch TRC ... ... ...cc 26.25 18.59 65 25.52 +22.9TeklaHlth HQH 1.92e 8.8 ...q 26.37 20.36 132 21.79 -3.4TeklaHcrOp THQ 1.35a 7.7 ...q 19.00 16.02 97 17.43 -.5TeklaLfSci HQL 1.95e 10.2 ...q 22.24 18.01 63 19.03 -3.1TeklaWH n THW 1.40 10.5 ...q 15.39 12.47 98 13.29 -2.4TelInstEl TIK ... ... 40 6.35 2.05 1 2.78 +6.7sTeladoc n TDOC ... ... ... 59.75 27.35 1144 60.60 +73.9Telaria n TLRA ... ... ...dd 5.30 3.42 128 4.44 +10.2TlcmArg TEO .71e 3.3 ... 40.19 21.13 687 21.45 -41.4TelItalia TI ... ... ... 11.28 7.57 165 7.99 -7.4TelItaliaA TI/A .30e 4.3 ... 9.60 6.27 23 7.05 -2.2Teledyne TDY ... ... 32 214.32 123.29 116 206.75 +14.1Teleex TFX 1.36 .5 35 288.78 197.72 465 284.16 +14.2TelefBrasil VIV .64e 5.2 14 17.33 11.20 2977 12.25 -17.4TelefEsp TEF 1.20e 13.7 ... 11.58 8.68 1334 8.72 -9.9TelData TDS .64 2.4 9 29.87 23.54 636 27.06 -2.7TelData45 TDI 1.66 6.4 ... 26.61 23.29 2 25.98 +1.7TelData 61 TDA 1.47 5.9 ... 25.64 23.11 5 24.75 -.6TelData60 TDJ 1.75 7.0 ... 26.48 23.95 43 24.96 -1.3TelData59 TDE 1.72 6.8 ... 26.21 24.26 7 25.36 +.2Telus gs TU 2.10 ... ... 38.50 33.59 223 35.30 -6.8TmpDrgn TDF 4.00e 2.1 ...q 24.65 19.80 28 22.96 +6.7TmpEMF EMF 1.28e 2.0 ...q 18.00 14.58 35 15.31 -6.7TmpEMI TEI .80a 7.7 ...q 11.98 10.32 127 10.41 -6.8TmpGlb GIM .30 4.9 ...q 6.77 6.10 256 6.17 -4.5TempurSly TPX ... ... 14 68.05 41.10 1428 50.20 -19.9Tenaris TS .69e 1.9 ... 40.64 25.91 1346 36.72 +15.3TenetHlth THC ... ... ...dd 38.81 12.25 1202 36.56 +141.2Tengsco TGC ... ... ...dd 1.19 .55 13 .67 -16.9Tennant TNC .84 1.1 ...cc 82.20 59.00 154 75.85 +4.4Tenneco TEN 1.00 2.2 7 65.59 43.48 545 46.45 -20.7TVA 28 TVC .96 4.0 ... 25.97 23.29 10 24.01 -4.3TVA 29 TVE .84 3.6 ... 26.98 23.22 25 23.37 -6.5Teradata TDC ... ... 26 42.84 28.33 1195 42.25 +9.9Teradyn TER .36 .9 30 50.68 29.68 2524 39.05 -6.7Terex TEX .40 1.0 35 50.17 34.21 2823 39.99 -17.1Ternium TX 1.10e 3.1 11 42.43 24.60 210 36.00 +14.0TerraNitro TNH 5.15e 6.1 10 89.60 75.20 83.96 +5.2TerrenoRlt TRNO .88 2.3 34 39.27 31.56 319 37.69 +7.5TetraTech TTI ... ... ...dd 4.85 1.85 530 4.33 +1.4TeucrCorn CORN ... ... ...q 20.05 16.53 203 16.95 +1.1TeucrSug CANE ... ... ...q 10.50 7.30 15 7.73 -21.0TeucrWht WEAT ... ... ...q 8.43 5.80 385 6.64 +10.7TeucrSoyb SOYB ... ... ...q 19.64 17.27 50 17.36 -2.9TeucrmAgs TAGS ... ... ...q 25.70 21.17 4 22.40 +1.4TevaPhrm TEVA .73e 3.1 7 33.82 10.85 12434 23.78 +25.5TexPacLd TPL .29f ... ...cc 739.89 282.82 5 693.55 +55.3Textainer TGH .96 5.7 ...dd 26.50 13.10 112 16.90 -21.4Textron TXT .08 .1 43 69.36 45.00 1580 67.49 +19.3Thai TTF .25e ... ...q 11.31 8.58 11.27 +4.7ThermoFis TMO .68 .3 27 226.44 170.07 1002 216.55 +14.0Thermon THR ... ... 49 26.50 15.74 76 24.13 +1.9ThirdPtRe TPRE ... ... 12 17.10 12.75 461 14.05 -4.1ThomsonR TRI 1.38 3.4 17 48.61 36.52 1382 41.08 -5.8Thor Inds THO 1.48 1.5 11 161.48 89.89 989 98.50 -34.63D Sys DDD ... ... 58 22.57 7.92 1493 14.47 +67.53M Co MMM 5.44f 2.7 30 259.77 191.44 2200 203.63 -13.5Tidwtr TDW 1.00 3.4 ...dd 35.98 .71 133 29.28 +20.0Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... sTierREIT n TIER .72 3.1 ...cc 22.74 16.67 481 22.94 +12.5Tiffany TIF 2.20f 1.6 40 137.97 86.15 1180 135.67 +30.5Tillys TLYS ... ... 35 16.57 8.42 162 14.72 -.3TimeWarn TWX 1.61 1.6 16 103.90 85.88 28707 98.77 +8.0Timken TKR 1.12f 2.3 19 55.65 41.85 436 48.10 -2.1TimknSteel TMST ... ... ...dd 20.24 12.54 440 18.79 +23.7Titan Intl TWI .02 .2 ...dd 14.53 7.97 115 11.67 -9.4TollBros TOL .44f 1.1 12 52.73 36.55 2412 39.05 -18.7Tompkins TMP 1.92 2.2 25 90.50 71.27 28 86.89 +6.8TootsieR TR .36b 1.2 27 37.48 27.45 109 29.30 -17.1TopBuild n BLD ... ... 36 87.21 51.64 399 83.49 +10.2Torchmark TMK .64 .8 7 93.60 74.48 782 84.20 -7.2Trchmk pfC TMKpC ... ... ... 27.68 25.44 9 26.20 -2.1Toro Co s TTC .80f 1.3 24 73.86 56.60 562 62.19 -4.7TorDBk gs TD 2.68 ... ... 75.46 48.60 933 58.19 -.7MonTNAPpl TPYP .45p ... ...q 24.31 20.22 29 23.06 -1.3TortWat n TBLU ... ... ... 30.84 25.65 0 28.46 -4.5TortEnInd NDP 1.75 14.1 ...q 15.44 10.70 27 12.39 -6.7TortEnInf TYG 2.62 9.3 ...q 32.40 24.24 74 28.32 -2.6TortMLP NTG 1.69 9.3 ...q 21.09 14.91 312 18.27 +4.0TortPplE TTP 1.63m 9.5 ...q 20.37 15.55 30 17.19 -8.6TortPw&E TPZ 1.65 8.7 ...q 21.77 17.51 24 18.96 -8.0Total SA TOT 2.71e 4.4 ... 64.59 48.15 1393 61.20 +10.7TotalSys TSS .52 .6 22 90.74 57.53 1042 87.14 +10.2TowerIntl TOWR .48 1.5 14 33.65 21.00 67 32.20 +5.4TownsqMda TSQ .30 4.6 9 11.63 6.03 62 6.49 -15.5Toyota TM ... ... ... 140.99 103.62 77 135.44 +6.5TrCda g TRP 2.76 6.6 16 51.85 39.16 713 41.65 -14.4TransEntx TRXC ... ... ...dd 5.00 .50 5175 3.72 +92.7TransUn n TRU .07p ... 29 73.13 41.07 1630 71.28 +29.7tTrnsalta g TAC .23 ... ... 6.60 5.00 40 4.98 -16.4TrnsatlPet TAT ... ... ...dd 2.18 .58 102 1.41 +1.4TrnsRty TCI .20p ... ...dd 52.00 20.37 42 31.98 +2.1TransDigm TDG 24.00 ... 24 346.51 249.57 295 344.17 +25.3TrnsMont TLP 2.48f 6.6 15 47.45 33.98 34 37.55 -4.8Transocn RIG ... ... ...dd 14.16 7.20 10772 12.31 +15.3TrGasSur TGS ... ... ... 24.22 14.10 365 15.30 -31.2Travelers TRV 3.08f 2.4 17 150.55 113.76 1132 128.86 -5.0sTravelport TVPT .30 1.6 ... 19.01 12.10 972 18.75 +43.5TrecoraRs TREC ... ... 19 14.40 10.25 35 13.75 +1.9Tredgar TG .44 1.8 32 24.95 14.65 82 23.85 +24.2TreeHseF THS ... ... 17 85.99 36.35 489 52.26 +5.7Trex TREX ... ... 35 129.75 66.50 155 123.45 +13.9TriPointe TPH ... ... 14 19.55 12.28 1945 17.11 -4.5TriContl TY 1.02e 3.7 ...q 28.32 22.63 37 27.56 +2.3TriCntl pf TYp 2.50 4.8 ... 52.95 48.56 51.57 +2.3TrianglCap TCAP 1.20 10.7 ... 18.04 8.91 357 11.26 +18.7Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 1 25.10 -.1TriangC 22 TCCB 1.59 6.3 ... 25.94 23.99 3 25.10 -.4TribMda A TRCO 1.00 2.6 12 43.71 34.81 1978 38.40 -9.6TrilogyMtl TMQ ... ... ...dd 1.64 .61 127 1.64 +50.5TrimShrk n TTAC ... ... ... 38.16 29.09 15 37.19 +10.3TrimAllC n TTAI ... ... ... 29.03 24.67 1 27.73 +2.0TriNetGrp TNET ... ... 37 56.98 31.52 280 55.88 +26.0Trinity TRN .52 1.5 8 38.25 26.14 2247 34.61 -7.6TrinityPlce TPHS ... ... ... 7.59 5.86 10 6.78 -2.4Trinseo SA TSE 1.44 1.9 9 85.35 57.70 152 74.80 +3.0TrioTch TRT ... ... 14 8.47 4.05 4 4.74 -32.4TriplePtV TPVG 1.44 11.3 7 14.19 11.12 117 12.78 +.7TripPt22 n TPVY ... ... ... 26.99 24.77 5 25.42 -1.8Triple-S GTS ... ... 34 37.85 15.05 149 36.88 +48.4TritonInt n TRTN 2.08f 5.9 ... 43.85 27.76 230 35.43 -5.4TriumphGp TGI .16 .8 4 34.58 19.65 774 21.15 -22.2Tronox TROX .18 .9 61 28.40 12.88 1498 19.51 -4.9TrueBlue TBI ... ... 17 29.50 19.30 128 28.50 +3.6Tsakos TNP .20 5.7 ... 5.27 3.11 183 3.48 -11.0TsakE pfB TNPpB 2.00 7.9 ... 26.08 24.80 1 25.23 -.2Tsakos pfC TNPpC 2.22 8.8 ... 26.29 25.00 5 25.35 -.6Tsakos pfD TNPpD 2.19 8.9 ... 26.65 24.04 5 24.70 -.2TsaksE p E TNPpE ... ... ... 25.89 24.58 6 25.43 +.8Tuppwre TUP 2.72 6.2 ...dd 72.45 40.78 420 44.08 -29.7Turkcell TKC ... ... ... 11.29 6.18 764 6.26 -38.6sTurnPtBr n TPB .16 .5 ... 30.96 14.45 102 31.23 +47.8TurqHillRs TRQ ... ... 26 3.59 2.47 886 2.85 -16.9TutorPerini TPC ... ... 10 29.90 18.90 312 19.25 -24.122ndCentry XXII ... ... ...dd 4.44 1.33 1379 2.23 -20.4Twilio n TWLO ... ... ... 60.35 23.25 2274 59.00 +150.0sTwitter TWTR ... ... ...dd 44.55 15.67 50807 46.76 +94.8TwoHrb pfA TWOpA 2.03 7.6 ... 28.17 25.38 3 26.88 -1.4TwoHrb pfB TWOpB 1.91 7.4 ... 27.06 24.54 9 25.72 -2.1TwoHrbI rs TWO 1.88 11.8 6 17.26 13.85 967 15.89 -2.3TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 13 24.37 -2.8TylerTech TYL ... ... 56 237.80 165.14 189 237.00 +33.9Tyson TSN 1.20 1.7 13 84.65 58.36 1579 70.99 -12.4 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Friday, June 15, 2018

PAGE 55

U -UBS 3xLCr WTIU ... ... ... 41.02 9.44 24 31.14 +32.3UBS 3xInvC WTID ... ... ... 49.24 7.31 7 9.31 -39.1VelDlyIn n EXIV ... ... ... 61.00 26.21 9 40.29 -16.8tVelLngVS n EVIX ... ... ... 23.61 9.26 0 8.45 -29.5sUBS FILCG FBGX ... ... ...q 269.48 161.21 2 268.85 +18.3UBS2xSPDiv SDYL 3.40e 4.2 ...q 91.38 59.18 2 81.90 -4.2UBS Grp UBS .69e 4.4 ... 20.89 15.03 1720 15.80 -14.1UDR UDR 1.29f 3.5 23 40.71 32.88 1327 37.10 -3.7UGI Corp UGI 1.04f 2.1 11 51.69 42.51 621 49.25 +4.9UMH Prop UMH .72 4.9 28 17.50 11.38 155 14.76 -.9UMH pfB UMHpB 2.00 7.6 ... 28.16 25.92 1 26.32 -3.6UMH pfC UMHpC 1.69 6.7 ... 28.46 24.56 4 25.40 -6.5UQM Tech UQM ... ... ...dd 1.79 .71 60 1.00 -28.1US FdsHl n USFD ... ... 24 37.65 25.43 1732 37.28 +16.8US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0sUSPhysTh USPH .92 .9 54 97.85 56.50 68 96.90 +34.2US Silica SLCA .25 .9 36 38.70 23.75 1924 28.38 -12.8US XprE n USX ... ... ... 6312 16.68 USA Cmp USAC 2.10 12.4 ...dd 19.33 14.55 1178 16.94 +2.4Usaa USA Vl ULVM ... ... ... 55.24 48.81 13 53.25 +2.4Usaa SCVal USVM ... ... ... 55.24 47.00 14 55.01 +8.4USAA IntlVl UIVM ... ... ... 55.54 49.30 3 50.65 -1.5Usaa EMVl UEVM ... ... ... 56.13 48.97 13 49.74 -3.2Usaa STrBd USTB ... ... ... 54.88 49.34 3 49.52 -1.1Usaa IntBd UITB ... ... ... 50.30 48.09 5 48.53 -3.3USANA s USNA ... ... 30 121.15 52.80 179 118.55 +60.1USCF Oil n USOU ... ... ... 75.96 22.66 4 57.81 +34.5USCF ShOil USOD ... ... ... 26.29 5.50 0 6.96 -38.5USCF shpei BUY ... ... ... 27.74 23.45 27.65 +9.2USCF shpen BUYN ... ... ... 27.83 23.45 27.79 +7.2USD Ptrs USDP 1.41f 12.9 ... 12.00 9.00 9 10.90 -3.1USG USG ... ... 24 43.28 25.60 2101 43.19 +12.0Ultrapar UGP .55e 4.3 ... 26.48 11.79 1454 12.84 -43.5UndrArm s UAA ... ... 40 24.70 11.40 5294 23.47 +62.6UnAr C wi UA ... ... ... 22.58 10.36 3729 21.73 +63.1Uni UFI ... ... 15 39.21 27.98 59 32.25 -10.1UniFirst UNF .15 .1 26 187.75 135.95 51 183.15 +11.1UnilevNV UN 1.43e 2.6 ... 61.62 51.56 2279 54.04 -4.0Unilever UL 1.48e 2.8 ... 60.13 50.74 1427 53.63 -3.1UnionAc un LTN/U ... ... ... 10.30 10.00 10.28 +2.4UnionPac UNP 2.92 2.0 11 148.03 101.06 2832 144.94 +8.1UniqueF n UFAB .60 6.9 11 10.55 7.05 7 8.75 +17.9Unisys UIS ... ... ...dd 13.90 6.90 269 13.15 +61.3Unit UNT ... ... 12 26.82 15.29 427 22.85 +3.9UtdContl UAL ... ... 11 81.39 56.51 2675 73.02 +8.3UtdMicro UMC .09e 2.9 ... 3.14 1.96 1098 3.06 +28.0UPS B UPS 3.64 3.1 20 135.53 101.45 1862 117.19 -1.6UtdRentals URI ... ... 9 190.74 100.62 863 164.46 -4.3USNatGas UNL ... ... ...q 10.28 8.54 4 9.53 +3.8US12MoOil USL ... ... ...q 25.74 15.45 20 23.87 +14.1USAntimny UAMY ... ... ... .50 .20 77 .46 +43.1US Bancrp USB 1.20 2.4 14 58.50 48.49 10199 50.93 -4.9US 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 36 23.25 +3.0US Bcp pfM USBpM 1.63 5.8 ... 30.27 27.24 84 28.15 -.2US Bcp pfO USBpO 1.29 5.1 ... 26.50 23.95 67 25.52 +.9US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 22.42 11.88 187 21.16 +16.9US Cellular USM ... ... 48 41.82 32.06 77 36.75 -2.3US Cellu60 UZA 1.74 7.0 ... 26.26 23.80 85 24.95 -1.1US Cellu 63 UZB 1.81 7.0 ... 26.95 24.46 8 25.76 +.1US Cell64 UZC 1.81 6.9 ... 27.50 24.55 7 26.33 +1.6USCmdtyFd USCI ... ... ...q 45.44 36.98 72 44.25 +4.0USDslHtOil UHN ... ... ...q 21.76 12.90 20.75 +7.3US GasFd UGA ... ... ...q 36.45 22.30 19 33.44 +5.0USCoppFd CPER ... ... ...q 21.26 16.00 4 20.42 -3.0USAgriFd USAG ... ... ...q 18.21 15.87 17.39 +5.3US NGas rs UNG ... ... ...q 27.92 20.40 3448 24.02 US OilFd USO ... ... ...q 14.74 8.65 13337 13.52 +12.6US ShrtOil DNO ... ... ...q 81.00 45.69 2 49.86 -12.2USSteel X .20 .5 22 47.64 20.42 5050 37.62 +6.9UtdTech UTX 2.80 2.2 22 139.24 109.10 3939 126.94 -.5UtdhlthGp UNH 3.60f 1.4 24 256.73 180.76 2457 255.33 +15.8UNITIL UTL 1.46 3.0 26 52.84 40.92 44 49.20 +7.8Univar n UNVR ... ... 52 31.95 25.79 1171 27.57 -10.9UnvslCp UVV 3.00f 4.6 9 68.25 45.95 164 65.35 +24.5UnvHR UHT 2.64 4.2 37 84.90 53.00 34 63.30 -15.7UnivHlthS UHS .40 .3 15 128.15 95.26 1092 114.59 +1.1Univ Insur UVE .64a 1.8 12 36.85 15.08 251 35.45 +29.6UnvSecInst UUU ... ... ...dd 3.50 1.15 40 1.15 -32.4UnivTInst UTI .08 2.6 ...dd 3.78 2.21 9 3.03 +26.3UnumGrp UNM .92 2.4 2 58.73 36.91 2314 38.83 -29.3Ur-Energy URG ... ... 71 .79 .50 336 .71 +4.2UraniumEn UEC ... ... ...dd 2.00 .96 901 1.63 -7.9UrbnEdg n UE .88 4.0 26 26.19 19.51 823 22.18 -13.0UrstdBid UBP 1.06f 6.4 33 18.92 15.36 15 16.55 -2.4UrsBidA UBA 1.08f 4.9 29 23.94 17.20 135 21.85 +.5UrsBid pfG UBPpG 1.69 6.7 ... 26.60 24.78 2 25.09 -4.6UrstBid pfH UBPpH 1.56 6.3 ... 26.88 22.97 3 24.80 -5.1V -VF Corp VFC 1.84 2.2 44 84.56 54.51 1552 84.03 +13.6VICI Pr n VICI ... ... ... 21.33 17.58 5073 20.53 -1.7VOC EnTr VOC .47e 9.7 10 6.66 3.15 38 4.86 -17.9sVaalcoE EGY ... ... ... 2.66 .68 2866 2.90 +316.1VailRsrt MTN 5.88 2.1 29 288.83 197.48 279 281.08 +32.3Vale SA VALE .29e 2.1 13 15.24 7.68 28750 13.66 +11.7ValeantPh VRX ... ... 7 27.79 10.94 6798 26.80 +29.0ValeroE VLO 3.20 2.7 31 126.98 63.77 2398 116.82 +27.1ValeroEPt VLP 2.03f 5.1 14 48.66 33.25 105 39.81 -10.5Valhi VHI .08 1.5 48 9.24 2.13 194 5.26 -14.7Validus VR 1.52 2.2 15 67.96 41.15 169 67.90 +44.7Validus pfA VRpA ... ... ... 26.12 24.12 4 25.66 -1.0Validus pfB VRpB ... ... ... 26.23 24.15 7 25.33 -1.1VlyNBcp VLY .44 3.5 22 13.38 10.61 2655 12.65 +12.7VlyNB wt18 VLY/WS ... ... ... .29 .04 .15 +32.7VlyNBc pfA VLYpA 1.56 5.9 ... 31.79 25.83 4 26.66 -3.9VlyBcp pfB VLYpB ... ... ... 28.11 24.99 5 25.68 -2.9Valmont VMI 1.50 1.0 22 176.35 137.90 60 151.00 -9.0Valvoline n VVV .30 1.4 ... 25.63 19.86 672 20.90 -16.6VanEMGold OUNZ ... ... ...q 13.44 11.93 13 12.83 -.2VanEGold GDX .06e .3 ...q 25.58 20.84 27675 22.66 -2.5VnE LgFl n LFEQ ... ... ... 28.49 24.56 3 27.09 +3.0tVanE Grn n GRNB ... ... ... 27.50 25.87 1 25.87 -4.1VnEkSteel SLX .40e .8 ...q 51.92 35.06 10 48.65 +6.1MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.49 20.51 4 22.03 -5.6VanE Env EVX .53e .6 ...q 92.00 77.29 0 90.00 +3.6VanE 12-17 n ITML ... ... ... VanE USBd IGEM ... ... ...q 25.19 23.27 23.27 -5.4tVanE EMHi HYEM 1.57 6.9 ...q 24.95 22.95 136 22.91 -6.4VanEHiYM HYD 1.45 4.6 ...q 31.49 30.22 288 31.34 +.4VanE ChiBd CBON .68e ... ...q 24.34 21.60 23.60 +3.9VnEkShHY SHYD .81 3.3 ...q 25.30 24.04 28 24.36 +.7VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 18.11 4738 20.69 -2.5VanE BDC BIZD 1.47e 8.7 ...q 18.38 15.39 35 16.92 +1.9VEckPfSec PFXF 1.24e 6.4 ...q 20.27 18.60 95 19.35 -1.6VanE FallA ANGL 1.63e 4.6 ...q 30.39 28.75 266 29.06 -3.0VanE IntHY IHY 1.26 5.1 ...q 26.20 24.44 9 24.54 -4.3VanE Reit MORT 2.36e 8.0 ...q 25.41 21.20 22 23.67 -1.7VnEkCfMun XMPT 1.35 5.4 ...q 27.65 24.80 23 25.15 -5.6VanE EmM EMAG .92 4.5 ...q 22.45 20.56 1 20.56 -5.8VanE IGFlt FLTR .15e .6 ...q 25.42 25.15 65 25.28 tVanE EMBd EMLC .98 5.7 ...q 19.91 17.26 2729 17.12 -9.8VanEAltEn GEX 1.07e 1.7 ...q 64.75 57.00 5 61.20 +.1VEckMun PRB .15e .6 ...q 24.68 24.08 0 24.31 +.1VnEkSMu SMB .20 1.2 ...q 17.67 17.05 30 17.22 -.1VanE LgMu MLN .62 3.1 ...q 20.43 19.41 54 19.71 -3.0VanEIntMu ITM .54 2.3 ...q 24.33 23.25 148 23.49 -2.4VnEkHiInInf YMLI 1.20 9.3 ...q 15.10 11.07 2 12.95 -3.6VanE GenDr GNRX ... ... ... 26.68 20.60 0 25.74 +5.9VanE OilR CRAK ... ... ...q 33.85 22.80 13 32.51 +5.9V IntMoat MOTI ... ... ...q 36.88 32.66 11 33.89 -.7VEckNucl NLR 1.72e 3.4 ...q 54.27 45.37 1 50.02 +2.0VnEkGlSpin SPUN ... ... ...q 25.96 21.84 0 25.81 +6.8VanEChAMC CNXT ... ... ...q 37.10 29.59 3 32.42 -6.3 VanE Israel ISRA .44e 1.4 ...q 32.37 27.63 4 32.20 +6.0VanEWMoat MOAT .41e .9 ...q 46.20 38.21 76 44.50 +4.8VanE UncOG FRAK .06e .4 ...q 17.99 12.59 17 16.73 +6.8VnEkSemi SMH .58e .5 ...q 114.55 80.92 3290 110.12 +12.6VnEkRtl] RTH 1.39e 1.4 ...q 103.87 77.47 8 102.07 +11.7VanE Agri MOO 1.10e 1.7 ...q 65.86 54.42 38 64.10 +4.1VEckOilSvc OIH .47e 1.8 ...q 29.87 21.70 3579 26.49 +1.7VnEkRusSC RSXJ .81e 2.1 ...q 44.21 36.01 1 37.96 -7.4VEckVcREr REMX .50a 2.0 ...q 32.97 16.73 127 24.48 -18.6VEckChina PEK 1.41e 1.1 ...q 54.26 40.36 13 45.66 -5.4VnEkIndSC SCIF .57e 1.1 ...q 72.57 50.20 17 52.46 -22.6VanE Egyp EGPT ... ... ...q 40.97 26.30 16 34.87 +6.6VEckPoland PLND .29e 1.7 ...q 21.80 16.29 2 16.92 -14.4VanE JrGld GDXJ ... ... ...q 37.76 29.84 16698 33.20 -2.7VanE Coal KOL .13 .8 ... 18.49 12.56 38 17.17 +7.1VnEk Viet VNM .32e 1.9 ...q 20.50 14.03 146 17.01 -4.9VanEBrzSC BRF ... ... ...q 26.12 17.34 39 18.27 -22.1VanEIndo IDX .25e 1.1 ...q 26.90 20.82 16 22.55 -9.2VanENatRs HAP .64e 1.7 ...q 39.67 32.28 9 37.91 +2.1VanE VAfr AFK .53e 2.2 ...q 27.39 21.35 7 24.41 -1.8VanE Gam BJK 1.07e 2.2 ...q 50.35 38.99 4 48.52 +4.0VangLTBd BLV 3.92e 4.2 ...q 95.98 86.51 145 88.33 -7.1VangIntBd BIV 2.17a 2.7 ...q 85.85 79.91 439 80.59 -3.9VangSTBd BSV 1.08e 1.2 ...q 80.25 77.83 951 78.05 -1.3VangTotBd BND 2.06e 2.3 ...q 82.71 78.30 3920 78.91 -3.3VangExDur EDV 4.81e 3.1 ...q 123.85 107.64 25 113.42 -6.3sVangMegG MGK 1.33e 1.1 ...q 122.47 99.11 121 122.53 +10.1VangMegV MGV 1.53e 2.0 ...q 81.59 68.90 43 76.51 +.1VangMega MGC 1.47e 1.5 ...q 96.61 82.30 96.61 +5.3VanHiDvY VYM 2.10e 2.5 ...q 90.93 77.58 620 85.42 -.2VangEMI VXF 1.13e .9 ...q 121.49 99.37 183 121.16 +8.4sVangGrth VUG 1.38e .9 ...q 154.30 125.79 880 154.32 +9.7VangLgCp VV 1.84e 1.4 ...q 131.68 110.22 199 128.25 +4.6VangMidC VO 1.76e 1.1 ...q 164.17 140.54 635 161.83 +4.6VangSmCp VB 1.63e 1.0 ...q 160.30 131.25 441 159.64 +8.0sVangSCG VBK 1.19e .7 ...q 181.15 141.75 106 180.96 +12.5VangSCV VBR 1.96e 1.4 ...q 139.94 118.55 118 138.78 +4.5VangTSM VTI 2.17e 1.5 ...q 146.87 123.48 1810 144.29 +5.1VangValu VTV 2.05e 1.9 ...q 113.46 95.89 4414 106.53 +.2VangSP500 VOO 3.81e 1.5 ...q 263.37 220.42 1914 256.05 +4.4VangMCVal VOE 1.76e 1.6 ...q 117.97 101.45 167 112.56 +.9sVangMCGr VOT .82e .6 ...q 139.14 115.92 86 138.96 +8.8VangREIT VNQ 3.08e 3.9 ...q 86.14 72.05 4458 79.74 -3.9VangDivAp VIG 1.82e 1.7 ...q 108.99 91.60 455 104.50 +2.4VangAllWld VSS 2.83e 2.3 ...q 127.14 106.63 617 120.99 +1.5VangTotW VT 1.53e 2.0 ...q 78.12 67.02 78.12 +5.2VangAllW VEU 1.34e 2.5 ...q 58.90 49.58 1112 54.14 -1.0VangEmg VWO 1.10e 2.5 ...q 50.99 40.29 11316 44.44 -3.2VangPacif VPL 1.37e 1.9 ...q 77.96 64.78 385 72.94 +.1VangEur VGK 1.71e 2.9 ...q 63.60 54.60 2661 59.03 -.2VangTEBd VTEB .28e ... ...q 52.07 50.36 383 50.88 -1.5sVang500Gr VOOG 1.62e 1.1 ...q 151.00 121.86 48 150.84 +10.1Van500Val VOOV 2.01e 1.9 ...q 116.72 99.89 22 108.36 -1.5VanSC600V VIOV 1.66e 1.2 ...q 145.28 114.49 24 143.92 +8.8VanSC600G VIOG 1.13e .7 ...q 166.77 128.05 13 166.39 +14.0VangSC600 VIOO 1.19e .8 ...q 156.32 121.82 46 155.54 +11.6VanMC400V IVOV 1.50e 1.2 ...q 126.87 109.00 4 125.69 +3.2VanMC400G IVOG 1.16e .8 ...q 143.92 118.23 8 143.52 +7.8VanMC400 IVOO 1.57e 1.2 ...q 135.68 113.66 23 134.83 +5.4VangFTSE VEA 1.10e 2.5 ...q 47.89 40.88 6612 44.77 -.2sVangCnD VCR 2.03e 1.2 ...q 174.58 138.69 64 174.83 +12.1VangCnS VDC 3.69e 2.8 ...q 151.29 126.78 113 133.79 -8.4VangEngy VDE 2.37e 2.3 ...q 109.79 83.80 155 104.85 +6.0VangFncl VFH .90e 1.3 ...q 75.48 59.92 723 70.11 +.1VanHC Etf VHT 1.96e 1.2 ...q 171.30 144.38 148 163.48 +6.1VangIndl VIS 2.25e 1.6 ...q 151.28 125.63 72 142.70 +.2VangInfT VGT 1.61e .8 ...q 190.46 139.43 574 189.76 +15.2VangMat VAW 2.12e 1.5 ...q 144.65 120.06 51 136.80 +.1VangUtil VPU 3.41e 3.1 ...q 125.54 104.82 148 111.01 -4.8VangTel VOX 3.14e 3.6 ...q 95.71 81.62 65 86.25 -5.4VantageEn VEI ... ... ... VarianMed VAR ... ... 94 130.29 95.23 480 123.31 +10.9VectorGp VGR 1.60b 8.0 24 23.14 18.70 554 20.00 -10.6Vectren VVC 1.80 2.5 28 70.90 57.48 551 70.78 +8.9Vectrus VEC ... ... 15 41.48 25.17 71 32.01 +3.8tVedantaLtd VEDL 1.20e 8.5 ... 21.99 14.18 707 14.08 -32.4sVeevaSys VEEV ... ... 93 82.66 52.17 1197 83.03 +50.2VenatorM n VNTR ... ... ... 26.90 17.03 363 17.79 -19.6Ventas VTR 3.16 5.8 15 72.36 46.55 1934 54.41 -9.3VentasR 43 VTRB 1.36 5.4 ... 25.80 24.15 5 24.97 -.8Vereit VER .55 7.6 ...cc 8.75 6.52 8700 7.24 -7.1Vereit pf VERpF 1.68 6.6 ... 27.05 24.43 19 25.41 -.6VeriFone PAY ... ... 32 23.14 14.90 965 22.83 +28.9Veritiv VRTV ... ... ...dd 45.50 20.35 53 37.70 +30.4VerizonCm VZ 2.36 4.9 7 54.77 42.80 17567 47.82 -9.7VerizonC 54 VZA 1.48 5.7 ... 27.23 25.39 34 25.94 -1.7VermilnE g VET 2.03 ... ... 40.59 29.91 203 35.00 -3.6Verso Cp VRS ... ... ... 21.82 3.60 290 19.70 +12.1Versum VSM .24f .6 ... 42.74 31.35 378 40.11 +6.0ViadCorp VVI .40 .7 27 61.85 44.90 59 55.00 -.7Vicon VII ... ... ...dd .76 .30 44 .36 -9.5VictSCHiD CSB .60e ... ...q 46.23 39.13 0 45.81 +2.7VinaConc VCO .66e 1.5 ... 47.99 30.95 2 43.00 +16.2sVinceHlg rs VNCE ... ... 4 13.73 3.20 201 13.90 +124.6Vipshop VIPS ... ... 10 19.14 7.79 13174 11.11 -5.2VirnetX VHC ... ... ...dd 8.75 2.10 168 3.45 -6.8VirDynCr n BLHY ... ... ... 25.49 24.24 9 24.68 -.5VirShUS n VESH ... ... ... 24.93 21.19 1 21.95 -3.9ZweigTR ZTR .97 8.7 ...q 14.18 10.74 60 11.13 -16.9VirtGblMSc VGI 1.87 13.5 ...q 19.46 13.70 73 13.83 -21.0Visa s V .84 .6 45 136.58 93.19 6461 135.00 +18.4VishayInt VSH .34f 1.4 ...dd 25.00 16.25 5756 24.15 +16.4VishayPrc VPG ... ... 36 40.45 16.55 45 38.90 +54.7VistaGold VGZ ... ... ...dd .92 .60 149 .72 +2.7VistaOutd n VSTO ... ... ...dd 25.07 12.36 507 16.65 +14.3VistraEn n VST ... ... ... 24.81 15.79 4277 24.01 +31.1VitaminSh VSI ... ... 8 12.00 2.95 460 7.45 +69.3VivintSolar VSLR ... ... 19 6.10 2.70 1679 5.00 +23.5VMware VMW ... ... 40 165.00 85.70 1371 150.25 +19.9VoceraCm VCRA ... ... ...dd 32.23 22.43 239 29.23 -3.3VolarisAv VLRS ... ... ... 16.00 5.07 326 5.44 -32.2VolitionRX VNRX ... ... ... 4.00 1.85 34 2.39 -18.7VoltInfoSci VISI ... ... ...dd 4.90 2.16 28 3.70 -2.6sVonage VG ... ... ...dd 12.23 6.28 1737 12.43 +22.2Vornado VNO 2.52 3.5 26 80.92 64.14 832 71.94 -8.0Vorndo pfK VNOpK 1.43 5.7 ... 25.78 23.64 7 24.87 -1.5Vorndo pfL VNOpL 1.35 5.6 ... 25.78 22.37 24 24.09 -3.2Vornad pfM VNOpM 1.31 5.7 ... 25.18 21.57 26 22.98 -8.4Voxeljet VJET ... ... ... 6.37 3.07 48 3.73 -18.4VoyaAsPcD IAE 1.02 10.0 ...q 11.38 10.04 27 10.21 -2.6VoyaEmHi IHD .92 10.8 ...q 9.86 8.42 94 8.53 -4.2VoyaFincl VOYA .04 .1 18 55.27 34.75 1834 51.70 +4.5VoyaGlAdv IGA 1.12 9.6 ...q 11.85 10.45 52 11.72 +2.5VoyaGlbDv IGD .91 12.5 ...q 8.16 7.00 366 7.29 -5.9VoyaInfra IDE 1.46 9.3 ...q 17.66 14.35 51 15.70 -6.8VoyaIntHD IID .83 12.1 ...q 7.94 6.69 22 6.85 -9.2VoyaPrRTr PPR .29 5.7 ...q 5.39 4.98 242 5.08 +.2VoyaNatRs IRR .81 12.8 ...q 7.00 5.63 100 6.33 +1.1VulcanM VMC 1.12 .8 28 141.20 108.17 903 131.86 +2.7W -W&T Off WTI .40 5.8 12 8.92 1.81 4535 6.91 +108.8WBI TacGr WBIA .03e .1 ...q 26.51 22.50 5 25.16 +.1WBI TactV WBIB .08e .3 ...q 27.48 23.67 4 24.88 -5.6WBI TacYd WBIC .28e 1.2 ...q 23.53 20.92 217 23.20 +3.7WBI TacSel WBID .05e .2 ...q 25.62 21.85 177 24.46 -.2WBI LCTG WBIE .19e .7 ...q 28.05 23.50 7 26.45 +1.6WBI LCTV WBIF .22e .8 ...q 30.46 25.84 6 28.99 +.2WBI LCTY WBIG .31e 1.2 ...q 28.00 22.65 181 26.14 +1.1WBI LCTS WBIL .04e .1 ...q 29.15 24.92 4 27.12 -1.1WBI PwFact WBIY ... ... ... 27.94 22.34 18 27.49 +3.3WBITacRot WBIR ... ... ... 26.78 24.18 3 25.44 WBI TacInc WBII .26e 1.1 ...q 25.76 23.89 761 24.11 -5.0WBI THiInc WBIH .45e 1.9 ...q 25.43 23.68 307 24.18 -3.0WEC Engy WEC 2.21 3.7 19 70.09 58.48 1837 59.86 -9.9WEX Inc WEX ... ... 37 193.52 100.17 250 191.25 +35.4WGL Hold WGL 2.06 2.3 17 88.68 80.91 453 88.45 +3.0WNS Hldg WNS ... ... 29 53.88 32.33 196 52.47 +30.8WP Carey WPC 4.06f 6.1 18 72.41 59.23 323 66.97 -2.8 WPP plc WPP 3.91e 4.8 ... 104.09 76.68 155 81.80 -9.7WPX Engy WPX ... ... ...dd 19.23 8.39 5663 17.76 +26.2WPX pfA WPXp 1.56 2.1 ... 79.61 42.50 4 73.92 +19.5Wabash WNC .30 1.5 14 26.54 18.25 338 20.11 -7.3WABCO WBC ... ... 17 162.20 119.63 345 122.97 -14.3Wabtec WAB .48 .5 31 104.21 69.20 500 102.01 +25.3WaddellR WDR 1.00m 5.2 13 23.82 17.53 594 19.38 -13.2WageWrks WAGE ... ... 29 71.80 38.40 294 50.35 -18.8WalMart WMT 2.08f 2.5 20 109.98 73.13 7514 83.79 -15.1WalkerDun WD ... ... 9 61.44 42.66 111 58.32 +22.8WarrMet n HCC .20 ... ... 31.65 7.40 1922 27.54 +39.7WashPrGp WPG 1.00 12.8 21 9.79 5.40 2426 7.81 +9.7WashPr pfH WPGpH 1.88 8.0 ... 25.56 20.05 5 23.45 -4.7WashPr pfI WPGpI 1.72 8.0 ... 25.99 19.11 3 21.59 -12.8WREIT WRE 1.20 4.1 28 33.96 24.92 297 29.12 -6.4WasteCon s WCN .56 ... 41 78.48 63.14 754 76.35 +7.6WsteMInc WM 1.85 2.2 18 89.73 72.58 1673 83.57 -3.2Waters WAT ... ... 30 220.20 171.32 2031 200.27 +3.7Watsco WSO 5.80f 3.1 35 192.94 141.61 199 188.41 +10.8WatscoB WSO/B 5.00f 2.6 40 192.75 142.00 192.75 +14.1WattsWtr WTS .84f 1.0 27 84.25 59.15 118 80.30 +5.7sWayfair W ... ... ...dd 109.74 55.33 1668 109.50 +36.4WeathfIntl WFT ... ... ...dd 4.72 2.07 10977 3.50 -16.1WebsterFn WBS 1.32f 2.0 23 67.86 44.04 317 66.04 +17.6WbstFn pfF WBSpF ... ... ... sWtWatch WTW ... ... 87 94.40 28.71 1392 95.62 +115.9WeinRlt WRI 1.58f 5.3 10 33.83 25.67 469 30.01 -8.7WeisMk WMK 1.20 2.3 25 57.82 31.26 187 53.10 +28.3Welbilt WBT ... ... ... 23.77 18.34 592 21.77 -7.4Wellcare WCG ... ... 28 243.71 162.25 224 239.82 +19.2WellsF pfJ WFCpJ 2.00 7.7 ... 27.73 25.45 88 25.83 +.7WellsF pfL WFCpL 75.00 6.0 ... 1359.86 1253.00 6 1259.94 -3.8WellsF pfN WFCpN 1.30 5.2 ... 25.43 23.51 46 24.82 -1.1WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 25 24.56 -2.2WellsF pfP WFCpP 1.31 5.3 ... 25.62 23.69 16 24.77 -1.7WellsF pfQ WFCpQ 1.46 5.6 ... 28.06 25.60 39 25.92 -4.0WellsF pfR WFCpR 1.66 6.0 ... 30.47 26.87 39 27.48 -4.0WellsF pfT WFCpT 1.50 5.8 ... 26.78 25.09 18 25.81 -2.4WellsFargo WFC 1.56 2.8 12 66.31 49.27 18177 54.74 -9.8WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.33 20 25.17 -3.0WellsF pfX WFCpX ... ... ... 26.16 24.15 99 24.95 -2.3WellsF pfW WFCpW ... ... ... 26.65 24.32 43 25.20 -3.0WellsF pfV WFCpV ... ... ... 26.82 25.00 16 25.83 -3.7EvgGlbDiv EOD .54m 9.6 ...q 6.50 5.57 102 5.63 -5.1WFAdvInco EAD .82 10.1 ...q 8.97 7.80 207 8.04 -4.3tWFAdMSec ERC 1.16 9.2 ...q 13.65 12.62 109 12.62 -3.4WFREI pf WFEpA 1.59 6.1 ... 27.35 25.20 5 26.23 -1.0WFAdUtlHi ERH .90 7.3 ...q 13.59 9.51 16 12.29 -6.9Welltower WELL 1.68e 2.9 13 78.17 49.58 1636 57.64 -9.6Welltwr pfI HCNpI 3.25 5.6 ... 69.82 54.50 38 58.33 -2.6WescoAir WAIR ... ... ...dd 11.95 6.05 420 11.50 +55.4Wesco Intl WCC ... ... 18 69.35 48.95 380 62.20 -8.7WestPhrm WST .56 .6 43 103.36 80.02 389 100.02 +1.4WstnAlliB WAL ... ... 18 64.06 44.83 1009 61.88 +9.3WstnAll56 WALA 1.56 6.1 ... 26.71 25.15 14 25.78 -1.7WstACpLn TLI .87 8.5 ...q 11.35 10.25 40 10.28 -2.3WAstEMkt EMD .84 6.2 ...q 16.16 13.48 135 13.53 -13.0WsADefOp GDO 1.36 8.3 ...q 18.58 16.28 13 16.41 -8.8WAstGlbHi EHI 1.16 12.4 ...q 10.40 9.18 52 9.32 -8.8WstAstHI2 HIX .80 13.5 ...q 7.35 5.97 282 6.53 -6.3WAHiInOp HIO .43 8.7 ...q 5.21 4.74 242 4.87 -3.9WAstHYOp HYI 1.32 9.0 ...q 15.90 14.41 55 14.62 -3.3WstnAsst PAI .69 5.1 ...q 17.37 13.32 22 13.49 -14.8WstnAsInt SBI .48 5.6 ...q 9.98 8.58 73 8.61 -7.5WAstDefOp IGI 1.20 5.9 ...q 23.67 19.85 16 20.48 -10.4WAMgdMu MMU .78 6.2 ...q 14.60 12.54 82 12.59 -10.6WstAstMtg WMC 1.24e 11.5 8 10.95 8.54 174 10.75 +8.0WAMtDOp DMO 2.82a 11.7 ...q 27.29 22.88 22 24.12 -2.2WA MunDef MTT 1.01a 4.8 ...q 23.85 20.45 21 21.09 +1.0WstAMunHi MHF .34 4.7 ...q 8.05 7.08 43 7.21 -2.6WAMunPrt MNP .87 6.2 ...q 16.26 13.94 26 14.08 -7.6WAstBdF WEA 1.08 8.6 ...q 14.40 12.50 33 12.63 -8.5WstAVari GFY .93 5.5 ...q 17.79 16.59 2 17.00 -2.1WAstInfSc WIA .38 3.4 ...q 12.10 11.10 27 11.27 -4.4WAstInfOpp WIW .40 3.6 ...q 11.75 10.94 46 11.07 -3.1WstC&G gs WRN ... ... ... 1.44 .71 96 .98 -3.1WstnGasEq WGP 2.19f 6.0 22 43.83 31.63 182 36.54 -1.7WstnGasPt WES 3.74f 7.3 42 57.15 40.44 229 51.11 +6.3WstnRef wi WNR ... ... ... WstnUnion WU .76 3.7 11 22.21 18.38 4725 20.66 +8.7WestlkChm WLK 1.59f 1.4 11 124.30 61.51 803 112.29 +5.4WestlkCLP WLKP 1.55 6.2 17 25.65 21.10 79 24.90 -.2WestmRs s WMLP .46m 25.5 ...dd 4.60 .98 21 1.81 -35.1tWestpacBk WBK 1.52e 7.4 ... 26.38 20.66 359 20.55 -15.7WestRck WRK 1.72 2.8 18 71.55 54.05 1355 60.50 -4.3WestwdH WHG 2.72 4.6 12 71.00 53.51 25 59.03 -10.8Weyerhsr WY 1.28 3.4 33 38.39 30.95 4891 37.26 +5.7WheatPr g WPM .28e ... 28 22.72 18.32 1590 22.27 +.6Whrlpl WHR 4.60f 3.0 32 200.61 143.11 1895 155.47 -7.8WhtMtIns WTM 1.00 .1 61 920.21 786.23 31 910.00 +6.9WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 9.4 30 15.15 10.06 265 12.11 -16.0WhitngPet rs WLL ... ... ...dd 55.07 15.88 3382 51.64 +95.0WidOpW n WOW ... ... ... 17.89 6.03 585 9.33 -11.7WidePoint WYY ... ... ...dd .73 .40 53 .52 -20.8WildhRs n WRD ... ... ... 29.67 10.36 997 25.51 +38.6WileyJA JW/A 1.20 1.7 19 71.75 51.20 336 70.40 +7.1WileyJB JW/B 1.20 1.7 19 71.40 51.35 1 70.75 +7.7WLyonHm WLH ... ... 13 32.95 18.85 374 24.90 -14.4WmsCos WMB 1.36 5.0 10 33.67 24.00 8797 27.21 -10.8WillmsPtrs WPZ 2.46f 6.0 48 44.06 32.74 1452 40.87 +5.4WmsSon WSM 1.72f 2.8 18 62.48 42.68 1458 60.85 +17.7Winnbgo WGO .40 1.0 16 58.65 29.05 343 40.65 -26.9Wipro s WIT .03e .6 ... 6.40 4.50 1453 4.76 -13.0WirelessT WTT ... ... ...dd 2.64 1.35 10 2.21 -9.1WT IntQua IQDG ... ... ... 32.75 27.93 1 31.08 +1.3WT 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 49.65 -1.4WT Corp n WFIG ... ... ... 50.34 47.40 0 47.74 -4.4WT EmMDv DVEM ... ... ... 36.70 29.65 7 32.66 -1.6WT G exMx XMX ... ... ... 31.68 27.03 0 30.45 +2.8WT DyCEu DDEZ ... ... ... 33.88 29.43 0 31.72 +.7WT DyInEq DDWM ... ... ... 32.00 28.25 23 30.46 -.3WT DyInSm DDLS ... ... ... 34.74 30.07 0 33.33 -.5WT DynCJp DDJP ... ... ... 31.29 27.41 29.31 -1.9WTBearEq DYB ... ... ...q 26.48 24.64 1 26.27 +.8WT LgSEq DYLS ... ... ...q 34.53 29.20 13 34.14 +4.8WT EuLoc EZR ... ... ... 34.19 27.88 1 30.75 -1.2WT GlExUS HDRW ... ... ... 29.34 26.12 27.52 -1.6WT SCDiv HGSD ... ... ...q 26.76 23.81 1 26.58 +1.4WT GlSmC GSD ... ... ... 35.24 30.06 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 60 48.54 -4.3WTxUSDiv DXUS .04e ... ...q 28.05 25.16 26.19 -2.6WTEurSmC EUSC .53e ... ...q 32.83 28.83 11 32.18 +3.5WT PutStr PUTW ... ... ... 30.04 26.65 33 29.66 +2.1WT EMexSt XSOE .77e 2.5 ...q 35.10 26.70 25 31.19 -2.1WT JpDvG JHDG ... ... ...q 30.34 25.63 1 28.81 -.5sWTIntHDv IHDG .70e 1.3 ...q 32.86 29.34 50 32.84 +3.6WT EurDiv EUDG .51e 1.9 ...q 28.46 24.74 3 26.85 -.4WTFltRtTr USFR ... ... ...q 27.90 24.96 71 25.10 +.4WT EurHdg HEDJ 3.51e 2.2 ...q 67.62 60.26 1346 67.39 +5.8WT AsiaDb ALD 1.02 2.3 ...q 46.97 44.13 0 44.63 -2.3tWTEmLDbt ELD 1.74 5.0 ...q 40.08 35.27 32 35.01 -8.9WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.26 28 25.67 +2.5WisYldEn n SHAG ... ... ... 52.53 48.66 16 48.78 -1.9Wis US Mul USMF ... ... ... 29.67 24.68 4 29.55 +6.3GrnHCmdty GCC ... ... ...q 19.89 17.92 17 19.37 +.8WT Diefa DWM .74e 1.3 ...q 59.63 51.45 48 55.17 -1.1WT DefaEq DTH 1.75e 4.0 ...q 47.40 41.49 80 43.31 -2.4WTDv exF DTN 2.48e 2.8 ...q 92.93 80.20 6 88.12 -.3WTEurEq DEW 1.75e 3.7 ...q 51.17 44.94 22 46.97 -3.2WTEurSC DFE 1.48e 2.1 ...q 75.61 63.66 47 70.25 -.4WT EqInco DHS 2.10e 3.0 ...q 75.26 66.21 31 70.23 -3.6 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 61 18.83 10.39 6 13.93 -4.9AAON AAON .32f 1.0 40 40.25 29.05 247 33.15 -9.7AC Immun n ACIU ... ... ... 13.91 6.03 28 9.18 -28.3ACI Wwde ACIW ... ... ...cc 26.37 20.23 729 25.79 +13.8ACM Rsc n ACMR ... ... ... 15.60 4.74 94 13.41 +155.4ACNB Cp ACNB .92f 3.0 17 32.30 24.45 4 31.15 +5.4AGNC Inv AGNC 2.16 11.4 7 22.34 17.84 4081 19.00 -5.9AGNC pfB AGNCB 1.94 7.4 ... 26.87 25.28 3 26.09 +1.0AGNC pfC AGNCN 1.75 6.8 ... 26.79 24.95 12 25.82 +.4ALJ Reg n ALJJ ... ... ... 3.75 1.42 59 1.60 -49.2AMAG Ph AMAG ... ... ...dd 25.63 11.93 495 24.75 +86.8sAMC Net AMCX ... ... 13 67.44 46.89 1797 67.54 +24.9ANGI Hme ANGI ... ... ... 16.17 10.24 429 15.86 +51.6ANI Ph h ANIP ... ... 27 74.70 42.23 72 66.34 +2.9ARC Grp ARCW ... ... ...dd 3.60 1.80 27 2.40 +14.3ARCAbio rs ABIO ... ... ...dd 2.71 .45 258 .51 -62.1ARMO Bi n ARMO ... ... ...dd 57.19 25.10 292 50.03 +68.2ASLAN n ASLN ... ... ... 10.44 5.08 14 9.01 +60.6sASML Hld ASML 1.71e .8 43 216.00 126.03 711 215.89 +24.2ASV Hld n ASV ... ... ... 10.80 5.97 2 6.08 -40.1ATA Inc ATAI .41e 8.0 ...dd 6.62 4.05 0 5.11 +10.6ATN Intl ATNI .68 1.3 ...dd 71.25 49.50 46 53.02 -4.1AV Homes AVHI ... ... 6 21.80 14.65 272 21.55 +29.4AXT Inc AXTI ... ... 25 10.75 5.80 257 7.70 -11.5Abaxis ABAX .72f .9 71 83.98 43.66 235 83.37 +68.4AbeonaTh ABEO ... ... ...dd 22.75 4.55 850 15.90 +.3Abeona wt ABEOW ... ... ... 17.56 2.50 9.55 -17.7Ability rs ABIL ... ... ... 16.60 2.16 2 2.37 -46.1sAbiomed ABMD ... ... ...cc 438.24 134.80 706 440.65 +135.1Ablynx n ABLX ... ... ... 55.29 17.75 52.87 +111.6Abraxas AXAS ... ... 35 3.27 1.45 1242 2.48 +.8AcaciaC n ACIA ... ... ...dd 50.10 24.72 437 35.32 -2.5AcaciaTc ACTG .50 11.5 ...dd 5.50 2.90 444 4.35 +7.4AcadiaHlt ACHC ... ... 18 54.34 26.92 1159 41.16 +26.1AcadiaPh ACAD ... ... ...dd 41.20 14.51 3779 15.35 -49.0Acasti g rs ACST ... ... ...dd 3.36 .60 2032 .80 -14.8AccelrDiag AXDX ... ... ...dd 30.45 16.75 400 23.00 -12.2Acceleron XLRN ... ... ...dd 46.93 26.88 200 36.12 -14.9AccessNt ANCX .60 2.1 25 30.99 24.36 46 29.00 +4.2Accuray ARAY ... ... ...dd 6.15 3.60 466 4.70 +9.3AcelRx ACRX ... ... ...dd 5.75 1.55 994 4.13 +103.7AcerTh rs ACER ... ... ... 22.63 5.70 13 19.48 +40.6AcetoCorp ACET .04m 1.0 ...dd 17.10 2.22 257 3.82 -63.0Achaogen AKAO ... ... ...dd 25.22 9.83 930 12.12 +12.8tAchvLfS rs ACHV ... ... ...dd 62.70 6.77 242 5.20 -61.3Achillion ACHN ... ... ...dd 5.66 2.58 971 2.99 +3.8AclarisTh n ACRS ... ... ...dd 30.08 16.01 264 19.78 -19.8AcordaTh ACOR ... ... ...dd 36.35 16.55 509 31.50 +46.9ActivsBliz ATVI .34f .4 50 79.63 55.41 6703 77.71 +22.7Acxiom ACXM ... ... 59 32.93 18.60 327 30.33 +10.1AdamasPh ADMS ... ... ...dd 44.00 13.50 511 27.47 -18.9AdamisPh ADMP ... ... ...dd 6.45 2.35 210 4.15 -5.7Adaptim n ADAP ... ... ... 14.63 4.28 342 12.25 +83.4AddusHmC ADUS ... ... 47 58.80 30.95 43 56.65 +62.8ADDvtgTch AEY ... ... ...dd 2.33 1.21 6 1.29 -12.2AdestoTc n IOTS ... ... ...dd 9.95 4.00 107 9.45 +46.5 AdmaBio ADMA ... ... ...dd 5.70 2.01 337 4.88 +52.0sAdobeSy ADBE ... ... 76 257.90 131.20 5377 258.10 +47.3Adomani n ADOM ... ... ... 18.31 .50 419 1.20 -72.7Adtran ADTN .36 2.4 42 25.10 13.95 324 15.15 -21.7AduroBio n ADRO ... ... ...dd 14.05 5.83 409 7.70 +2.7AdvEmis n ADES 1.00 9.0 3 12.20 7.00 101 11.06 +14.5AdvEnId AEIS ... ... 17 95.00 57.35 261 61.93 -8.2AdvMatls CDTI ... ... ...dd 3.17 1.09 1.17 -25.8sAMD AMD ... ... ... 16.52 9.04 112861 16.25 +58.1Advaxis wt ADXSW ... ... ... 4.18 .62 .87 -13.3Advaxis ADXS ... ... ...dd 7.96 1.51 561 1.69 -40.5AdverumBi ADVM ... ... ...dd 8.59 2.40 534 5.55 +58.6AdvS Vice n ACT ... ... ... 29.50 24.23 4 25.95 -1.0Aegion AEGN ... ... 22 28.19 19.11 86 25.41 -.1AegleaBio n AGLE ... ... ...dd 12.00 2.81 251 10.40 +92.2AehrTest h AEHR ... ... ... 4.33 2.12 92 2.82 +4.1Aemetis AMTX ... ... ...dd 3.12 .45 51 1.48 +169.1AeriePhm AERI ... ... ...dd 66.60 47.05 299 64.20 +7.4AeroViron AVAV ... ... 67 62.20 30.05 301 59.25 +5.5AEtern g rs AEZS ... ... ...dd 3.29 .89 90 2.12 -10.2Aethlon rs AEMD ... ... ...dd 3.85 .79 63 1.32 +16.8AeviGeno GNMX ... ... ...dd 2.65 1.01 117 1.27 +5.8AffimedNV AFMD ... ... ...dd 2.85 1.15 3687 2.45 +88.5Agenus AGEN ... ... ...dd 6.19 2.77 1599 2.80 -14.1AgileThera AGRX ... ... ...dd 5.60 .53 575 .58 -78.3sAgilysys AGYS ... ... ...dd 14.90 9.54 122 15.30 +24.6AgiosPhm AGIO ... ... ...dd 97.59 48.86 316 93.74 +64.0AgroFresh AGFS ... ... 17 9.05 4.94 109 7.51 +1.5AgroFr wt AGFSW ... ... ... 1.25 .13 .50 +22.0AileronT n ALRN ... ... ... 15.48 4.90 14 5.27 -50.0Aimmune n AIMT ... ... ...dd 42.00 16.25 554 29.78 -21.3AirT Inc AIRT ... ... ...dd 34.83 14.40 0 33.70 +36.5AirTrnsp ATSG ... ... ...dd 27.67 19.17 344 24.02 +3.8AirMedia AMCN ... ... ...dd 2.87 .61 165 .73 -36.7Airgain n AIRG ... ... 36 15.00 7.31 183 9.01 +.2sAkamaiT AKAM ... ... 74 81.38 44.65 2118 80.86 +24.3AkariTh rs AKTX ... ... ... 11.95 1.70 21 1.89 -56.4AkceaTh n AKCA ... ... ... 33.99 8.10 151 24.36 +40.3AkebiaTher AKBA ... ... ...dd 20.25 8.93 460 11.14 -25.1AkersBios AKER ... ... ...dd 1.82 .12 3980 .39 +188.1Akorn Inc AKRX ... ... 43 33.73 10.76 1529 15.04 -53.3Akoustis n AKTS ... ... ... 10.19 4.86 41 6.55 +5.1Alarm.cm n ALRM ... ... 46 49.49 33.39 525 45.49 +20.5AlaskCom ALSK ... ... 55 2.91 1.39 52 1.66 -38.1Albireo ALBO ... ... ... 39.87 15.31 74 32.37 +26.4Alcentra ABDC .72 10.5 ...dd 13.76 5.90 53 6.85 -18.4AlderBioPh ALDR ... ... ...dd 20.00 8.60 1302 16.55 +44.5AldeyraTh ALDX ... ... ... 11.90 3.90 129 8.65 +27.2Alexion lf ALXN ... ... 46 149.34 102.10 1030 120.16 +.5Alico ALCO .24 .8 ...dd 34.80 25.55 2 30.45 +3.2sAlignTech ALGN ... ... ...cc 365.76 139.00 870 366.27 +64.8AlimeraSci ALIM ... ... ...dd 1.65 .74 167 .84 -36.8Alkermes ALKS ... ... ...dd 71.22 41.15 1085 50.14 -8.4AllgnceBc n ABTX ... ... 30 44.50 31.75 42 43.10 +14.5AllegiantT ALGT 2.80 1.9 12 181.45 111.54 163 149.55 -3.4AllenaPh n ALNA ... ... ... 17.56 6.13 66 13.53 +34.5All MMA n AMMA ... ... ... 3.07 .31 464 .35 -70.1AllnceRes ARLP 2.06f 10.3 5 22.90 15.55 273 20.00 +1.5AldHlPrd rs AHPI ... ... ...dd 5.25 1.72 125 2.63 +25.8 AlliedMot AMOT .12f .3 46 50.23 22.78 49 47.30 +42.9Alliqua rs ALQA ... ... ...dd 4.60 1.58 4 2.03 +12.2AllotComm ALLT ... ... ...dd 6.09 4.74 55 5.30 -.6AllscriptH MDRX ... ... ...dd 16.13 10.78 2441 12.43 -14.6AlnylamP ALNY ... ... ...dd 153.99 70.63 646 107.06 -15.7AlphaOmg AOSL ... ... 21 19.28 12.92 59 16.05 -1.9Alphabet C GOOG ... ... 30 1186.89 894.79 1350 1152.12 +10.1Alphabet A GOOGL ... ... 35 1198.00 915.31 1769 1160.11 +10.1Alphatc rs ATEC ... ... ...dd 4.27 1.58 94 3.55 +33.5AlpImmu n ALPN ... ... ...dd 12.87 2.15 3 9.00 -19.6AlpsRtSec n SWIN ... ... ... 32.19 26.65 32.02 +7.6AltaMesa n AMR ... ... ...dd 10.79 6.35 1184 7.15 -27.9AltaMsa wt AMRW ... ... ... 2.50 1.28 2.02 +35.2sAltaba AABA ... ... ...cc 82.20 51.65 8387 82.36 +17.9sAltair A n ALTR ... ... ...dd 37.19 16.55 610 36.75 +53.6Altimm rs ALT ... ... ...dd 4.18 .41 402 .53 -73.4Altisrce n ASPS ... ... 2 32.42 19.28 93 30.43 +8.7AltraIndlM AIMC .68 1.5 26 53.70 38.80 136 44.65 -11.4AmTrstFn AFSI .34 2.3 15 16.37 8.80 1019 14.60 +45.0Amarin AMRN ... ... ... 4.60 2.66 1062 3.25 -19.0sAmazon AMZN ... ... ...cc 1714.50 931.75 3157 1723.86 +47.4AmbacF wt AMBCW ... ... ... 12.50 5.04 5.76 +.3AmbacFin AMBC ... ... 9 22.02 13.17 514 20.42 +27.8Ambarella AMBA ... ... ...cc 66.23 40.06 1071 42.66 -27.4Amdocs DOX 1.00 1.4 19 71.72 61.00 530 69.91 +6.8Amedica rs AMDA ... ... ... 6.94 1.02 112 1.09 -66.7sAmedisys AMED ... ... 48 82.69 45.60 219 83.99 +59.3AMERCO UHAL 1.50e ... 18 400.99 317.43 93 352.09 -6.8AmeriHld n AMRH ... ... ... 13.50 .70 199 1.13 -63.5AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8AFMulti ATAX .50 7.8 22 6.50 5.83 120 6.40 +5.8AmCarM CRMT ... ... 13 66.20 33.05 43 63.60 +42.4AmAirlines AAL .40 .9 7 59.08 40.65 4019 43.08 -17.2ACapSenF ACSF 1.16 9.4 6 13.30 10.35 58 12.40 +17.8AmElTech AETI ... ... ...dd 2.53 .62 187 1.20 -20.0AmerNtl AMNB 1.00 2.4 18 43.00 34.95 5 41.20 +7.6AmNatIns ANAT 3.28 2.7 22 134.03 110.43 32 119.62 -6.7AmOutBr AOBC ... ... 8 24.49 8.32 721 12.60 -1.9AmPubEd APEI ... ... 37 45.75 17.40 77 43.80 +74.9AmRailcar ARII 1.60 4.1 5 42.52 34.29 49 39.08 -6.1AmrRvr AMRB .20 1.3 30 17.50 12.21 6 15.98 +4.9sASoft lf AMSWA .44 3.2 26 13.79 9.00 122 13.65 +17.4AmSupr rs AMSC ... ... ...dd 7.15 2.89 106 6.63 +82.6AWoodmk AMWD ... ... 27 148.44 78.75 380 96.50 -25.9AmerisBc ABCB .40 .7 22 59.05 41.05 192 56.50 +17.2Amerisafe AMSF .88 1.5 24 67.82 51.30 66 60.65 -1.5AmrSvFin ASRV .06 1.4 ...dd 4.40 3.80 10 4.30 +3.6AmSvFn pf ASRVP 2.11 7.3 ... 30.10 26.50 29.00 AmesNatl ATLO .92f 3.0 20 31.90 26.00 5 30.70 +10.2Amgen AMGN 5.28 2.8 16 201.23 161.13 2289 185.79 +6.8AmicusTh FOLD ... ... ... 17.40 8.04 1390 16.41 +14.0AmkorTch AMKR ... ... 8 11.88 8.19 632 8.95 -10.9Amphastar AMPH ... ... ... 20.45 14.40 173 16.96 -11.9sAmpOnRt ef IBUY ... ... ... 52.08 33.09 376 52.87 +29.3AmtechSys ASYS ... ... ... 15.45 6.76 400 7.41 -26.4 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 on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Friday, June 15, 2018

PAGE 56

Amyris rs AMRS ... ... ...dd 7.30 1.86 374 5.42 +44.5AnalogDev ADI 1.92 1.9 36 103.59 76.07 1856 101.70 +14.2Anlogic ALOG .40 .5 ...dd 101.80 66.90 78 83.90 +.2Anaptys n ANAB ... ... ... 134.00 20.12 322 74.91 -25.6Anavex rs AVXL ... ... ...dd 5.91 1.85 378 4.08 +26.7AnchBcWA ANCB ... ... 18 26.35 23.70 1 26.25 +5.8Andersons ANDE .66 1.9 ...dd 38.05 29.60 78 34.45 +10.6sAngioDyn ANGO ... ... ... 21.70 14.97 171 21.77 +30.9AnikaTh ANIK ... ... 21 69.81 30.91 164 44.77 -17.0sAnsys ANSS ... ... 55 178.06 119.20 382 176.92 +19.9AntaresP ATRS ... ... ...dd 4.09 1.58 1294 2.91 +46.2AntherP rs ANTH ... ... ... 2.97 .21 658 .31 -81.3Apellis n APLS ... ... ... 32.00 12.45 498 22.07 +1.7ApogeeE APOG .63 1.4 16 59.76 37.24 157 44.54 -2.6ApollEnd rs APEN ... ... ... 8.50 3.55 35 6.41 +14.5ApolloInv AINV .60 10.5 ... 6.48 5.18 447 5.74 +1.4ApolMed n AMEH ... ... ... 30.00 10.00 79 16.21 -32.5sAppFolio n APPF ... ... ...cc 63.50 30.80 250 65.35 +57.5Appian A n APPN ... ... ... 43.26 16.92 1079 40.01 +27.1Apple Inc AAPL 2.92f 1.5 22 194.20 142.20 21584 190.80 +12.7ApplRecy h ARCI ... ... ...dd 1.75 .52 280 .73 -29.8AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9ApldDNA APDN ... ... ...dd 3.45 .90 51 1.31 -17.6AppGenTc AGTC ... ... ...dd 6.05 3.25 82 4.35 +20.8ApldMatl AMAT .80 1.6 14 62.40 40.79 16416 49.69 -2.8ApldOptoel AAOI ... ... 16 103.41 22.54 792 43.74 +15.7Approach AREX ... ... 11 4.21 2.19 315 2.58 -12.8sApptio n APTI ... ... ... 35.60 15.69 390 35.67 +51.7ApricusB rs APRI ... ... ...dd 3.34 .25 621 .38 -79.1AptevoTh n APVO ... ... ... 6.35 1.15 106 5.04 +18.9AptoseB g APTO ... ... ... 4.39 1.07 890 3.89 +73.7AquaMetal h AQMS ... ... ...dd 13.85 1.42 4127 3.30 +54.9AquaB Tc n AQB ... ... ... 9.99 2.25 20 2.88 -18.2AquinoxPh AQXP ... ... ...dd 16.90 10.02 115 14.94 +27.0ArQule ARQL ... ... ...dd 6.07 .94 1312 5.31 +221.8Aradigm h ARDM ... ... ...dd 7.35 1.03 32 1.59 -76.3AralezPh ARLZ ... ... ...dd 2.98 .36 1518 .43 -69.8AratanaTh PETX ... ... ...dd 7.67 3.67 328 4.95 -5.9ArbutusB g ABUS ... ... ...dd 8.25 3.20 366 6.00 +18.8ArcBest ARCB .32 .7 16 50.45 19.10 189 47.60 +33.1ArcadB rsn RKDA ... ... ... 66.56 3.60 383 8.20 +49.1ArchCap ACGL ... ... 24 102.60 77.12 865 81.13 -10.6ArchCap pfF ACGLO 1.36 5.6 ... 25.99 23.67 52 24.26 -4.3ArchC pfE ACGLP 1.31 5.4 ... 25.25 22.75 51 24.06 -4.2ArchrkPtrs APLP 1.14 7.5 ...cc 15.71 10.58 15.30 +28.5tArcimoto n FUV ... ... ... 6.35 2.50 113 2.74 -31.7ArcturusT rs ARCT ... ... ... 15.19 4.78 44 8.60 +8.1Ardelyx ARDX ... ... ... 8.65 3.75 490 4.05 -38.6sArenaPh rs ARNA ... ... ...dd 49.66 12.20 680 49.63 +46.1AresCap ARCC 1.52 9.1 9 17.11 15.03 2321 16.74 +6.5Argenx n ARGX ... ... ... 103.00 19.00 222 95.40 +51.1ArkRst ARKR 1.00 3.8 98 29.49 21.75 2 26.40 -2.3Arotech ARTX ... ... 28 4.35 2.70 230 4.00 +12.7ArrayBio ARRY ... ... ...dd 18.78 7.15 2377 18.00 +40.6ArrisIntl ARRS ... ... 30 30.38 22.60 785 26.16 +1.8ArrowFn AROW 1.00b 2.8 16 38.60 29.81 18 36.15 +6.5ArrCountR n DWCR ... ... ... 33.04 28.97 29.95 -.8ArwDWATc DWAT .09e .7 ...q 12.50 10.79 2 12.04 +3.4ArrowPhm ARWR ... ... ...dd 11.84 1.48 1380 11.65 +216.6Arsanis n ASNS ... ... 17 28.69 10.40 55 16.43 +28.8ArtesRes ARTNA .95f 2.6 25 43.22 32.00 16 37.37 -3.1ArtsWay ARTW .05 1.8 ...dd 5.45 2.00 5 2.80 -6.2AscenaRtl ASNA ... ... ...dd 4.74 1.69 4708 4.06 +72.8Ascendis n ASND ... ... ... 76.29 21.95 162 67.07 +67.4AscentCap ASCMA ... ... ... 17.84 1.69 182 2.09 -81.8AsiaPWire APWC .10e ... ... 3.10 2.26 17 2.50 -9.1AspenGp n ASPU ... ... ... 9.61 5.35 134 7.06 -20.9sAspenTech AZPN ... ... 41 99.50 53.51 342 99.79 +50.7AssembBio ASMB ... ... ...dd 67.36 18.60 170 46.13 +1.9AstaFund s ASFI 5.30e ... ... 5.30 3.10 1 4.00 +16.1Astec ASTE .40 .7 34 64.80 45.70 88 60.12 +2.8sAstroNova ALOT .28 1.4 40 19.90 11.00 29 19.80 +43.0Astronics ATRO ... ... 66 49.45 23.95 111 38.36 -7.5Astrotch rs ASTC ... ... ... 6.60 1.64 17 1.95 -41.8AsureSftw h ASUR ... ... ...dd 19.78 9.89 1044 17.71 +25.4AtaraBioth ATRA ... ... ...dd 54.45 11.80 587 45.65 +152.2athenahlth ATHN ... ... ...cc 163.94 111.61 367 157.65 +18.5Athenex n ATNX ... ... ... 20.79 11.21 418 17.91 +12.6Athersys ATHX ... ... ...dd 3.09 1.29 1599 2.33 +28.7AtlAcq n ATAC ... ... ... 15.00 9.75 10.12 +2.6AtlAcq un ATACU ... ... ... 11.00 9.56 10.70 +4.9AtlAcq rt ATACR ... ... ... .66 .33 .58 -3.3AtlanAmer AAME .02 .7 ...dd 4.00 2.56 4 2.70 -20.6AtlCapBc n ACBI ... ... 35 21.60 15.20 76 20.90 +18.8AtlanticaYd AY 1.18e 5.8 ... 25.99 18.00 510 20.38 -3.9Atlanticus ATLC ... ... ... 2.76 1.52 0 2.00 -16.7AtlasAir AAWW ... ... 8 75.29 49.95 122 72.85 +24.2AtlasFin AFH ... ... ...dd 21.50 9.90 60 11.15 -45.7AtlasFin pf AFHBL 1.66 6.6 ... 27.87 24.50 1 24.98 -4.1Atlassian n TEAM ... ... ...dd 68.75 32.58 967 66.49 +46.1Atomera n ATOM ... ... ...dd 8.00 2.45 27 5.42 +25.2AtriCure ATRC ... ... ...dd 25.18 14.88 100 25.05 +37.3Atrion ATRI 4.80 .8 44 694.00 516.85 21 585.90 -7.1AttisInd hn ATIS ... ... ... 3.63 .40 393 .46 -56.6AttisI wt h ATTSW ... ... ... .45 .10 .14 -12.5sAttunity ATTU ... ... ...dd 12.09 6.25 187 11.90 +70.5aTyrPhm n LIFE ... ... ... 6.50 .80 1534 .96 -72.5sAubNB AUBN .96 1.9 23 50.00 33.22 10 50.40 +29.6Audentes n BOLD ... ... ...dd 42.61 14.16 225 39.00 +24.8AudCodes AUDC ... ... 19 8.43 5.87 23 7.33 -.4AuriniaPh AUPH ... ... ...dd 7.68 4.41 346 5.65 +24.7AutoWeb AUTO ... ... 12 14.30 2.88 64 4.49 -50.2Autodesk ADSK ... ... ...dd 141.26 99.22 1833 138.41 +32.0sAutoData ADP 2.76f 2.0 37 140.91 100.02 1819 139.82 +19.3AvadelPh AVDL ... ... 12 11.93 6.17 226 7.75 -5.5AveThera n ATXI ... ... ... 8.58 3.28 32 3.85 +6.4AVEO Ph h AVEO ... ... ...dd 4.24 .63 971 2.20 -21.1AviatNet rs AVNW ... ... ...dd 19.97 12.90 3 17.02 +12.2AvidBios rs CDMO ... ... ... 5.78 2.24 236 3.67 -5.4AvidB pfE CDMOP 2.63 11.1 ... 27.00 20.62 23.59 -3.3AvidTech AVID ... ... ...dd 7.65 3.99 226 4.83 -10.4Avingr nrs AVGR ... ... ...dd 38.24 .95 484 1.68 -76.9AvisBudg CAR ... ... 14 50.88 21.38 1250 41.93 -4.4AvistaHl un AHPAU ... ... ... 10.45 10.00 10.25 -.5AvistaHl wt AHPAW ... ... ... .51 .26 .39 +39.3AvistaHl n AHPA ... ... ... 10.20 9.28 202 10.03 +1.1Avnet AVT .76 1.9 10 44.85 35.67 1461 40.18 +1.4Aware AWRE ... ... 36 5.40 3.70 4 3.95 -12.2Axcelis rs ACLS ... ... 6 37.05 18.60 293 20.50 -28.6AxoGen AXGN ... ... ...dd 51.70 14.25 260 50.15 +77.2AxonEntpr AAXN ... ... ...cc 69.09 20.57 1104 63.67 +140.3Axovant n AXON ... ... ...dd 27.98 1.02 4957 3.74 -29.0AxsomeT n AXSM ... ... ...dd 6.45 2.05 28 3.40 -39.3AytuBioSc n AYTU ... ... ... 6.82 .29 4241 .36 -83.9AzurRx n AZRX ... ... ... 5.25 2.25 65 3.21 -11.7B -:tB Comm BCOM 3.58e ... ... 21.50 10.00 8 9.97 -45.8BRileyFn RILY .49e 2.4 21 22.00 15.15 77 20.80 +14.9BRileyF 7.5 RILYL 1.88 7.4 ... 26.84 25.28 3 25.50 -1.9BRiley27 n RILYZ 1.88 7.5 ... 26.20 24.76 12 25.14 -2.8BRileyF27 n RILYG ... ... ... 25.90 24.49 6 24.93 -1.8BRiley23 RILYH 1.84 7.2 ... 25.72 25.07 3 25.50 +1.6BCB Bc BCBP .56 3.8 15 16.10 12.05 45 14.60 +.7BFC Cp pf BANFP 1.80 6.5 ... 29.45 26.05 1 27.64 +.4BGC Ptrs BGCP .72 6.1 ...cc 16.97 10.65 3446 11.88 -21.4BIO-key n BKYI ... ... ... 3.67 1.20 10 2.30 +29.9BJsRest BJRI .44 .8 23 58.65 28.00 296 57.10 +56.9BMC Stock BMCH ... ... 24 25.70 17.10 526 21.80 -13.8BOK BOKF 1.80 1.8 18 107.00 77.10 108 102.09 +10.6BOK 56 n BOKFL 1.34 5.3 ... 26.23 24.47 17 25.30 -1.2BOS Ltd BOSC ... ... ...dd 2.97 1.53 12 2.28 +4.1BSB Bcp BLMT ... ... 22 34.45 27.25 5 33.45 +14.4Baidu BIDU ... ... 10 284.22 173.52 3114 270.64 +15.6Balchem BCPC .42f .4 45 99.93 70.23 123 99.46 +23.4BaldwLy BWINA 1.12 4.8 53 24.76 21.31 1 23.49 -3.1BaldLyB BWINB 1.12 4.6 55 25.35 21.20 44 24.40 +1.9BallardPw BLDP ... ... ...dd 5.94 2.63 1234 3.02 -31.5BncFstOK s BANF .84 1.4 22 63.55 46.78 34 61.70 +20.6Bancorp34 n BCTF 1.25e ... ... 17.25 13.24 3 16.36 +10.9BncpBnk lf TBBK ... ... ...dd 12.00 6.37 206 11.25 +13.9Bandwith n BAND ... ... 32 40.83 18.05 277 39.47 +70.7BkCmcCA BOCH .12 1.0 17 12.40 9.90 10 11.90 +3.5BankMarin BMRC 1.24 1.6 22 82.40 60.20 37 78.65 +15.7BkMont36 n BMLP 3.50e 6.8 ... 53.32 43.00 51.75 +8.4BkPrince n BPRN ... ... ... 34.95 29.43 7 32.65 -4.9BankSC BKSC .60 2.9 20 22.50 15.77 2 20.45 +16.5BkofJames BOTJ .24 1.6 16 17.30 13.87 2 15.38 +3.0BkOzarks OZRK .78f 1.6 16 53.70 40.15 1239 48.72 +.6BankFncl BFIN .36f 2.0 27 18.62 14.66 49 18.07 +17.8BankwellF BWFG .48 1.5 15 37.95 30.11 5 31.51 -8.2Banner Cp BANR 1.40f 2.3 20 62.98 52.20 249 60.17 +9.2Baozun n BZUN ... ... ...cc 67.41 19.01 2232 64.38 +104.0BiPTrLBear DLBS ... ... ...q 22.73 13.54 11 20.51 +25.5BiP10yTBear DTYS ... ... ...q 24.96 13.93 30 23.13 +26.7BiP2yrTBull DTUL ... ... ...q 65.27 56.03 56.75 -6.2BiPTrSteep STPP ... ... ...q 35.49 29.08 1 30.60 -.5BiPUrFlat FLAT ... ... ...q 64.99 60.23 63.00 +2.0BiP10yTBull DTYL ... ... ...q 77.88 72.41 72.41 -6.1BiP2yrTBear DTUS ... ... ...q 40.28 29.63 0 39.60 +13.1BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1BarIvrsUST TAPR ... ... ...q 30.68 19.30 4 27.25 +24.1BarHilc n BHAC ... ... ... 12.34 10.20 10.47 +.3tBarHilc rt BHACR ... ... ... .45 .11 19 .12 -25.6BarHilc 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 58 83.53 +29.5tBassettF BSET .44 1.6 23 41.30 27.48 39 27.00 -28.2BayCom n BCML ... ... ... 25.99 22.50 89 24.10 +4.3BeacnRfg BECN ... ... 22 66.48 38.71 860 43.90 -31.1BeasleyB BBGI .20 1.7 4 14.40 8.55 7 11.95 -10.8BedBath BBBY .64f 3.2 6 37.49 16.52 2847 19.82 -9.9BeiGene n BGNE ... ... ...dd 220.10 38.14 816 174.95 +79.0BelFuse A BELFA .24 1.3 20 29.90 15.24 2 19.20 -12.0BelFuseB BELFB .28 1.4 20 33.45 17.10 13 20.65 -18.0Belleroph n BLPH ... ... ...dd 2.74 1.00 206 2.44 -5.4BellicumP BLCM ... ... ...dd 14.49 5.02 758 9.80 +16.5BenefBncp BNCL .24a 1.5 ... 17.50 14.40 137 16.50 +.3Benetfoc BNFT ... ... ...dd 37.05 21.75 192 34.30 +27.0Benitec wt BNTCW ... ... ... .47 .11 .45 +12.5BenitecB n BNTC ... ... ... 4.20 1.85 3 2.43 -17.9Beyondsp n BYSI ... ... ... 48.49 19.55 7 26.62 -8.5Big 5Sprt BGFV .60 6.6 9 14.55 5.05 1102 9.05 +19.1BigRockP n BRPA ... ... ...dd 10.93 9.58 9.89 +2.2BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5BigRock rt BRPAR ... ... ... .74 .29 .49 +32.4BigRock un BRPAU ... ... ... 11.00 9.99 8 10.48 +2.3sBilibili n BILI ... ... 73 20.24 9.62 19510 20.50 +82.4sBioTechne TECH 1.28 .8 55 163.81 109.12 118 164.06 +26.6BioDlvry lf BDSI ... ... ...dd 3.60 1.70 364 2.90 -1.7BioHiTch n BHTG ... ... ...dd 5.76 2.68 74 4.95 +8.8sBioLifeSol BLFS ... ... ...dd 11.49 2.13 332 11.87 +97.8BioLneRx h BLRX ... ... ... 1.34 .78 537 1.00 -8.3BioXcelT n BTAI ... ... ...dd 11.94 6.76 48 9.89 -10.3BioanlySys BASI ... ... 33 2.95 1.37 23 1.65 -32.7Bioblast rs ORPN ... ... ... 5.99 1.81 67 2.03 -11.2Biocept rs BIOC ... ... ...dd 1.64 .17 2466 .24 -65.1Biocryst BCRX ... ... ...dd 6.67 3.95 607 5.67 +15.5Biofront n BFRA ... ... 31 17.98 11.25 0 13.49 +10.8Biogen BIIB ... ... 19 370.57 249.17 1283 305.68 -4.0BioMarin BMRN ... ... ...dd 100.03 75.81 1284 89.98 +.9Biomeri n BMRA ... ... ... 9.32 2.30 4 3.62 -3.1BiondVax n BVXV ... ... ... 10.75 4.60 6 6.51 +21.5BiondVx wt BVXVW ... ... ... 4.80 1.15 1.59 +23.4BioScrip BIOS ... ... ...dd 3.39 1.80 861 2.68 -7.9BioSpecif BSTC ... ... 24 53.77 38.05 62 41.15 -5.0BiostrPh rs BSPM ... ... ...dd 5.97 1.18 17 2.18 +23.2BioTelem BEAT ... ... ...cc 47.10 23.30 361 44.80 +49.8BisnCap 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 19.0 ...dd 8.90 1.80 89 2.53 -28.9sBlRidgAc n BRAC ... ... ... 9.79 9.52 15 9.79 +1.5BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5BlRidgAc rt BRACR ... ... ... .43 .22 141 .34 +21.4BlRidgA un BRACU ... ... ... 10.60 9.97 10.42 +2.8sBlackLin n BL ... ... ... 49.86 28.79 540 48.86 +49.0BlkRkCap BKCC .72 11.1 93 7.78 5.48 496 6.49 +4.2Blckbaud BLKB .48 .4 72 116.07 81.64 177 107.72 +14.0 BlkhwkNet HAWK ... ... ...cc 47.00 32.60 182 45.15 +26.6BlinkCh n BLNK ... ... ...dd 8.65 1.28 691 5.80 +85.9BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 1.7 17 25.00 16.11 1158 21.78 +2.1Blucora BCOR ... ... ...cc 40.60 19.05 358 37.45 +69.5BlueBird BLBD ... ... 9 24.99 15.66 252 20.75 +4.3BlueHBcp BHBK .60a 2.8 27 22.05 17.35 68 21.20 +5.5BluebBio BLUE ... ... ...dd 236.17 85.65 1009 197.00 +10.6BlueknEP BKEP .58 15.6 ... 6.80 3.30 194 3.73 -27.0Bluekn pf BKEPP .72 11.4 ... 8.05 6.02 51 6.26 -19.4BlueprtM n BPMC ... ... ...dd 109.00 34.67 418 74.87 -.7BofI Hld s BOFI ... ... 19 45.18 22.08 461 42.35 +41.6BofI pf BOFIL 1.56 6.0 ... 28.33 24.25 2 26.00 +.7Boingo WIFI ... ... ...dd 28.34 14.33 413 24.21 +7.6Bojangles n BOJA ... ... 8 17.35 11.35 174 14.10 +19.5BonsoElec BNSO ... ... ... 4.10 1.96 1 3.33 +35.9BookingHl BKNG ... ... 30 2228.99 1630.56 377 2123.06 +22.2BorqsTch BRQS ... ... 92 10.50 4.00 0 5.50 +.9BosOma n BOMN ... ... ... 35.49 12.15 78 22.93 -29.2BostPrv BPFH .48 2.8 19 17.85 13.95 227 16.95 +9.7BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2BostPrv pf BPFHP 1.74 7.0 ... 26.29 24.92 1 24.99 -2.5BttmlnT EPAY ... ... 67 50.32 24.60 366 49.20 +41.9Boxlight n BOXL ... ... ...dd 17.40 3.00 268 5.79 Brainstorm BCLI ... ... ...dd 5.35 2.88 59 4.41 +12.5BridgeBcp BDGE .92 2.5 18 38.00 29.80 28 36.20 +3.4Bridglne rs BLIN ... ... ... 4.45 1.12 103 1.19 -51.0BridgBcs n BWB ... ... ... 13.87 12.60 181 12.86 +1.9BridgfdFds BRID ... ... 14 21.55 11.05 1 13.90 +10.8Brightcove BCOV ... ... ...dd 10.65 5.98 156 10.20 +43.7BrghtFn n BHF ... ... ... 70.00 44.72 1684 45.26 -22.8BroadcInc AVGO 7.00 2.6 11 285.68 221.98 3701 268.46 +4.5BroadVis BVSN ... ... ...dd 4.50 1.77 12 2.05 -43.1BrdwyFn h BYFC ... ... 77 2.67 1.91 40 2.30 -2.5BroadwdE BWEN ... ... ...dd 5.24 2.10 36 2.46 -9.6BrkdPrp BPY 1.26 6.2 ... 24.96 18.13 313 20.25 -8.6BrklneB BRKL .40f 2.1 22 19.30 13.60 381 18.95 +20.7sBrooksAuto BRKS .40 1.2 38 34.77 21.61 981 34.69 +45.5BrukerCp BRKR .16 .5 30 36.53 26.98 424 32.31 -5.9BrynMawr BMTC .88 1.9 29 48.90 38.75 60 47.40 +7.2Bsquare BSQR ... ... ...dd 5.84 2.90 8 3.15 -32.3BldrFstSrc BLDR ... ... 18 23.28 14.39 1547 19.05 -12.6BusinFst n BFST .08p ... 87 30.00 23.10 127 25.09 -.7C -:C&F Fnc CFFI 1.36 2.3 19 65.05 45.28 13 58.80 +1.4sCA Inc CA 1.02 2.8 17 37.26 30.45 2442 37.06 +11.4CAS Med CASM ... ... ...dd 1.93 .59 86 1.90 +146.8CASI Phr h CASI ... ... ...dd 8.42 .91 500 5.63 +73.2CB FnSvcs CBFV .88 2.5 24 36.95 25.50 32 35.70 +19.0CBAK Eng CBAK ... ... ... 2.35 1.20 12 1.25 -15.3CBOE Glb CBOE 1.08 1.0 42 138.54 88.18 968 103.81 -16.7CBTX Inc n CBTX .20 .6 ... 33.45 27.00 164 32.39 +9.2CDK Globl CDK .60 .9 26 76.04 59.33 1372 65.86 -7.6CDW Corp CDW .84 1.0 29 85.49 58.57 1193 83.84 +20.7CEVA Inc CEVA ... ... 26 51.80 27.35 99 35.00 -24.2CH Robins CHRW 1.84 2.0 27 100.18 63.41 552 90.43 +1.5CHF Sol rs CHFS ... ... ...dd 32.60 2.50 50 2.78 -19.7CHS Inc pf CHSCP 2.00 6.6 ... 31.47 28.89 21 30.39 +.9CHS pfB CHSCO 1.97 6.8 ... 29.86 27.78 16 28.77 -.2CHS pfB2 CHSCN 1.78 6.4 ... 29.99 26.16 8 27.85 +1.8CHS pfB3 CHSCM 1.69 6.2 ... 28.99 25.56 10 27.07 +2.3CHS pfB4 CHSCL 1.88 6.7 ... 29.90 27.15 12 28.24 +.3CIM CmTr CMCT .50a 3.4 39 20.45 11.75 11 14.61 -23.5CIM CT pfL CMCTP ... ... ... 1.00 sCLPS Inc n CLPS ... ... ... 6.34 4.70 1296 6.10 +10.7CM Finan CMFN 1.00 10.7 7 10.80 7.40 109 9.35 +14.7CM SevSt n CMSS ... ... ... 9.90 9.59 266 9.89 +2.5CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2CM SvSt un CMSSU ... ... ... 10.50 9.93 12 10.40 +4.4CM SevSt rt CMSSR ... ... ... .40 .01 3 .36 +12.5CME Grp CME 2.80a 1.7 37 174.36 119.30 1685 168.86 +15.6CNBFnPA CCNE .66 2.1 17 31.87 22.46 12 30.80 +17.4CPI Crd rs PMTS ... ... ... 18.50 2.23 52 2.51 -31.6CPS Tech CPSH ... ... 31 2.20 1.04 21 1.56 -6.0CRA Intl CRAI .68 1.3 28 58.74 33.97 71 53.76 +19.6CRISPR n CRSP ... ... ... 73.90 14.00 1847 59.06 +151.5CSG Sys CSGS .84 2.0 27 48.82 37.21 171 42.60 -2.8CSI Comp CCLP .75 13.7 ...dd 8.05 4.12 117 5.48 +.2CSP Inc CSPI .44 4.6 21 18.89 8.75 1 9.55 -39.6CSW Ind n CSWI ... ... 36 52.85 36.10 139 52.25 +13.7CSX CSX .88 1.3 10 67.69 47.99 4055 65.89 +19.8CTI BioP rs CTIC ... ... ...dd 4.99 2.45 242 4.94 +84.3CTI Inds CTIB ... ... ... 6.12 3.25 4.55 +11.8CUI Glbl CUI ... ... ...dd 4.35 2.44 117 2.69 -2.2CVB Fncl CVBF .56 2.4 22 25.49 19.58 405 23.46 -.4CVD Eqp CVV ... ... 19 13.50 6.85 17 7.41 -36.2CabotMicro CCMP 1.60 1.4 43 119.32 68.00 114 114.92 +22.2Cadence CDNS ... ... 56 46.00 32.85 1596 44.94 +7.5Cadiz h CDZI ... ... ...dd 14.75 9.65 198 12.60 -11.6CaesarStne CSTE .29e ... 35 37.70 12.50 361 16.65 -24.3CaesarsEnt CZR ... ... ...dd 14.50 10.48 13876 11.60 -8.3CafePress PRSS ... ... ...dd 2.68 1.26 17 1.38 -25.5sCal-Maine CALM 2.49e 4.9 99 50.80 33.40 270 50.65 +13.9Caladriu rs CLBS ... ... ...dd 6.35 2.63 14 4.05 +15.4sCalaCvHi CHY 1.20 9.4 ...q 12.72 10.60 196 12.74 +7.5CalaCvOp CHI 1.14 9.6 ...q 11.86 10.01 148 11.83 +5.7CalaCv&Inc CCD 2.00 9.1 ...q 22.19 18.15 59 21.97 +9.5CalaGDyIn CHW .84 9.1 ...q 9.87 8.28 109 9.21 +1.4CalaGTR CGO 1.20 8.5 ...q 16.34 12.36 29 14.17 -5.9sCalaStrTR CSQ .99 7.6 ...q 13.03 11.00 377 13.02 +7.8CalAmp CAMP ... ... 49 25.45 17.52 227 22.40 +4.5CalavoGr h CVGW .95f 1.0 41 98.85 65.75 224 91.45 +8.4Calithera CALA ... ... ...dd 20.05 4.70 229 5.20 -37.7CalumetSp CLMT ... ... ...dd 9.95 3.95 163 8.10 +5.2CalvUSInc n CRUSC ... ... ... 100.02 99.99 99.99 Calyxt n CLXT ... ... ... 31.89 9.26 71 19.49 -11.5CambLrn ABCD 1.36 12.7 35 13.77 4.67 113 10.72 +88.7CambrBc n CATC 1.92 2.2 ... 90.95 70.00 13 87.31 +9.4CamdnN s CAC 1.00f 2.2 23 47.41 37.10 20 45.72 +8.5Camtek h CAMT .56 6.9 13 8.74 4.17 116 8.12 +42.0CdnSolar CSIQ ... ... 5 19.09 12.04 1014 12.46 -26.1CancerGen CGIX ... ... ...dd 4.25 .82 125 1.07 -42.2CantbryPk CPHC .28 1.8 24 17.72 10.50 2 15.81 -2.7CpStarFn n CSTR .04p ... 57 22.22 16.00 16 19.79 -4.7CapellaEd CPLA 1.72 1.8 27 98.20 65.15 39 96.25 +24.4CapCtyBk CCBG .28 1.2 23 26.50 18.96 20 23.94 +4.4CapProd CPLP .32 10.6 17 4.00 2.98 728 3.03 -9.8CapSwst CSWC 1.16a 6.1 19 19.20 14.85 56 18.93 +14.4CapitalaF CPTA 1.00 11.8 ...cc 13.68 6.88 56 8.49 +16.6Capitala22 CPTAL 1.50 6.0 ... 26.15 24.13 1 25.00 -.8CapF cv22 CPTAG 1.44 6.0 ... 25.73 24.25 24.10 -3.0CapFedFn CFFN .34a 2.6 21 15.11 12.19 477 13.17 -1.8Capricor CAPR ... ... ...dd 4.25 .63 342 1.37 -13.3CpstnTur rs CPST ... ... ...dd 1.90 .58 892 1.53 +98.7CarGurus n CARG ... ... ...cc 40.60 25.85 1320 35.34 +17.9CaraThera CARA ... ... ...dd 28.50 11.11 1193 16.76 +36.9sCarbBlk n CBLK ... ... ... 28.74 22.56 1144 30.90 +29.1sCarbonite CARB ... ... ...cc 41.10 18.55 397 40.50 +61.4CardiovSys CSII ... ... ... 33.11 20.58 202 32.06 +35.3Cardlytc n CDLX ... ... ...dd 23.45 11.10 88 21.71 +62.4Cardtronic CATM ... ... 12 34.90 15.80 649 24.91 +34.5CareTrust CTRE .82f 4.9 33 19.86 12.73 453 16.68 -.5CareDx h CDNA ... ... ...dd 15.51 .98 433 15.14 +106.3sCareerEd CECO .30f 1.9 ...dd 16.49 8.10 173 16.11 +33.4CarlyleGp CG 1.41e 6.2 9 25.90 17.70 376 22.80 -.4CarlGp pfA TCGP 1.47 6.3 ... 25.85 23.17 36 23.32 -8.1CaroFin s CARO .24 .6 23 45.58 30.65 92 41.88 +12.7CarolTrBk CART ... ... 30 10.00 7.00 1 8.15 -14.7Carrizo CRZO ... ... 28 28.72 11.10 1474 27.55 +29.5CarrolsRst TAST ... ... 17 13.58 9.90 130 13.00 +7.0CarverBc lf CARV ... ... 55 11.94 2.01 54 5.50 +89.1CasaSys n CASA ... ... 97 34.21 13.25 1484 18.50 +4.2CasellaW CWST ... ... ...dd 27.50 15.20 107 24.78 +7.6Caseys CASY 1.16f 1.2 27 128.51 90.42 440 99.11 -11.5CassInfo CASS 1.04f 1.6 33 67.32 53.23 40 66.83 +14.8Catabasis n CATB ... ... ... 3.78 1.09 207 1.38 -7.4CatalstB rs CBIO ... ... ...dd 37.00 3.11 303 25.74 +88.7CatalystPh CPRX ... ... ...dd 4.51 2.09 564 3.45 -11.8sCatasys n CATS ... ... ... 7.40 3.30 121 7.90 +110.7CathayGen CATY .96 2.3 19 45.59 34.00 410 42.48 +.7CathGn wt CATYW ... ... ... 24.59 16.61 22.21 -.4CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 36 224.95 107.05 44 212.25 +39.1Cavium CAVM ... ... ...dd 92.66 56.96 357 84.62 +.9CecoEnv CECE .30 4.9 ... 10.69 4.00 77 6.14 +19.7Celcuity n CELC ... ... ... 22.73 11.10 33 19.81 +4.5Celgene CELG ... ... 24 147.17 74.13 5798 78.39 -24.9Celgene rt CELGZ ... ... ... 1.61 .11 5 .37 -61.9CelldexTh CLDX ... ... ...dd 3.26 .58 2966 .60 -78.8CellectBio n APOP ... ... ... 13.50 6.12 2 7.29 +4.1CellectB 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 .84 116 .93 -32.1Cellectis n CLLS ... ... ...dd 38.85 21.25 103 31.14 +6.8CallularBio CBMG ... ... ...dd 22.75 6.85 52 17.20 +52.9Celsion rs CLSN ... ... ...dd 6.06 1.24 138 2.64 -1.5CelsiusH n CELH ... ... ... 7.00 3.42 80 4.86 -7.4Celyad n CYAD ... ... ... 64.75 25.55 7 28.54 -33.8Cemtrx wt CETXW ... ... ... .75 .20 .27 +3.8Cemtrex rs CETX .02p ... 7 3.71 1.90 20 2.35 -7.8Cemtrx pf CETXP .58t ... ... 7.62 4.20 0 4.76 -5.9CntRsDvA CDEV ... ... ... 22.14 14.10 3003 16.78 -15.3CntrStBk CSFL .40 1.3 ... 32.27 21.77 1060 30.45 +18.3CEurMed CETV ... ... ...dd 5.20 3.70 99 4.00 -14.0CentrlFedl CFBK ... ... 26 2.75 2.00 14 2.38 -13.5CentGard lf CENT ... ... 24 44.16 30.26 72 44.04 +13.2CenGrdA lf CENTA ... ... ... 41.34 28.69 149 41.22 +9.3CntlVyCm CVCY .28 1.3 17 23.28 18.05 16 21.46 +6.3CentAl CENX ... ... 25 24.77 12.94 1453 16.49 -16.0CntyBcMA CNBKA .48 .6 ... 89.40 61.95 7 75.90 -3.0CentCas CNTY ... ... 39 9.85 6.28 165 8.50 -6.9CeragonN CRNT ... ... ... 4.15 1.64 916 3.92 +98.0Cerecor n CERC ... ... ...dd 5.74 .46 130 4.85 +51.6Cerecor wtA CERCW ... ... ... .60 .02 .26 -14.7Cerner CERN ... ... 31 73.86 52.05 1248 61.08 -9.4CerusCp CERS ... ... ...dd 6.99 2.10 802 6.73 +99.1CescaTh rs KOOL ... ... ... 6.44 .42 1351 .52 -82.7Chaisma n CHMA ... ... ...dd 2.95 1.25 19 1.55 -8.8ChampO hrs CSBR ... ... ...dd 5.98 2.19 4 5.94 +53.1Changyou CYOU ... ... 6 30.35 17.07 183 18.02 -27.4Chantic rs BURG ... ... ... 5.15 1.81 11 2.98 +13.3CharlsCol h CTHR ... ... ...dd 1.60 .80 24 1.08 -20.0ChartInds GTLS ... ... 57 74.27 32.04 532 68.61 +46.4ChartCm n CHTR ... ... 96 408.83 250.10 2379 295.61 -12.0CharterFn CHFN .34f 1.4 24 25.64 15.81 98 24.39 +39.1ChkPoint CHKP ... ... 20 119.20 93.76 780 99.94 -3.6CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6CheckC nrs CHEK ... ... ... 24.00 3.12 157 4.12 -60.5ChckPnt n CKPT ... ... ... 10.50 2.97 38 3.04 -21.6Cheesecake CAKE 1.16 2.1 17 59.04 38.34 865 54.86 +13.9ChefsWhs CHEF ... ... 56 30.32 11.85 108 27.75 +35.4sChembio CEMI ... ... ...dd 10.45 5.70 19 10.40 +26.8ChemFinl CHFC 1.12 1.9 20 59.83 43.61 313 58.64 +9.7ChemoCntx CCXI ... ... 46 15.08 5.42 406 12.52 +110.4ChemungF CHMG 1.04 2.1 24 56.83 37.24 5 49.98 +3.9Cherokee h CHKE .20 23.3 ...dd 7.75 .62 164 .86 -54.8ChkSoup n CSSE ... ... ...dd 13.26 6.19 34 10.40 +15.6ChildPlace PLCE 2.00 1.6 29 161.65 94.95 561 128.70 -11.5Chimerix CMRX ... ... ...dd 5.94 4.17 174 4.52 -2.4ChAdvCns CADC ... ... ...dd 9.75 1.55 29 3.50 -18.6ChinAutLog CALI ... ... ... 8.77 1.50 64 2.64 -17.5ChinaAuto CAAS ... ... 7 5.90 4.04 15 4.36 -9.2ChinaBio CBPO ... ... 20 114.82 71.85 376 82.75 +5.1ChinCer rs CCCL ... ... ... 4.28 1.25 16 1.54 -35.6ChiCmCr h CCCR ... ... ... 4.00 .97 12 1.12 -18.8ChiCustR n CCRC ... ... ... 23.40 10.75 112 18.92 +11.0ChiFnOnl JRJC ... ... ...dd 4.14 1.32 24 2.09 -22.2ChinaHGS HGSH ... ... 3 4.48 1.18 42 1.94 +58.0ChnaIntNt n CIFS ... ... ... 66.10 10.81 96 17.56 -58.1ChinaJJ h CJJD ... ... ...dd 1.82 1.17 5 1.56 +25.8ChinLend h CLDC .32e 16.1 ... 6.24 1.66 2 1.99 -36.1ChinaLdg s HTHT ... ... 40 49.45 18.75 1750 48.67 +34.8ChinaNRes CHNR ... ... ... 4.23 1.88 6 2.16 -19.1ChiRecy rs CREG ... ... ... 9.39 .95 87 1.69 -39.6ChnaTcF rs CNTF ... ... ... 3.60 1.75 12 1.92 -25.9ChXDPlas CXDC ... ... 3 5.00 3.40 27 3.75 -18.5ChiCache lf CCIH ... ... ...dd 4.75 .72 59 1.20 -29.0ChinaNt rs CNET ... ... ...dd 11.90 .90 87 2.82 +158.7 ChipMOS IMOS 1.97e 13.2 19 21.98 13.49 20 14.98 -15.1ChromaDx n CDXC ... ... ... 7.24 2.86 172 3.70 -37.1ChrchllD CHDN 1.52f .5 35 314.60 173.40 57 299.05 +28.5ChuysHldg CHUY ... ... 32 31.35 18.00 61 30.35 +8.2CideraTh n CDTX ... ... ...dd 8.80 3.70 146 5.35 -21.3Cimpress CMPR ... ... ...cc 171.76 80.61 220 147.16 +22.8CinnFin CINF 2.12 3.1 20 81.98 68.28 406 68.92 -8.1Cinedigm rs CIDM ... ... ... 3.00 1.11 131 1.44 -4.0Cintas CTAS 1.62f .8 36 194.09 123.42 487 191.56 +22.9Cirrus CRUS ... ... 14 66.87 34.78 1038 38.85 -25.1Cisco CSCO 1.32f 3.0 22 46.37 30.36 23990 44.69 +16.7CitiTrends CTRN .32 1.1 22 32.49 17.43 102 28.00 +5.8CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0CitiusPh n CTXR ... ... ... 5.49 2.25 4 2.67 -29.7Citiz&Nthn CZNC 1.08 4.2 22 26.75 22.00 15 25.75 +7.3CtzCmtyBc CZWI .20f 1.5 16 14.43 12.73 1 13.53 +.2CitizFst CZFC .23e .9 18 26.83 20.15 1 26.00 +8.3CitizHold CIZN .96 4.3 17 26.00 21.18 1 22.50 -2.6CitrixSy s CTXS ... ... 30 109.43 73.34 2620 106.82 +21.4CtyHld CHCO 1.84f 2.4 21 78.75 58.80 28 76.43 +13.3CivistaBcsh CIVB .28 1.2 18 25.71 18.82 51 24.17 +9.9Civista pf CIVBP 1.63 2.3 ... 80.00 60.51 0 72.00 -2.6Clarus CLAR ... ... ... 8.00 5.20 89 7.45 -5.1CleanEngy CLNE ... ... ...dd 3.52 1.31 1615 2.89 +42.4tClearOne CLRO .28 6.2 ...dd 10.20 5.48 83 4.50 -49.7sClrAllCGr n CACG ... ... ... 30.73 24.95 35 30.83 +10.7ClrDvStr n YLDE ... ... ... 29.07 25.33 1 27.96 +1.1Cleareld CLFD ... ... 25 15.30 10.35 46 11.15 -9.0ClearsBio n CLSD ... ... ...dd 15.33 5.30 428 10.49 +49.9ClearSign CLIR ... ... ...dd 4.70 1.65 97 2.10 -41.7ClearS wt CLIRW ... ... ... 1.80 .48 .75 -25.0ClemPhr n CMTA ... ... ... 20.15 11.72 23 14.19 -25.2CleBio hrs CBLI ... ... ...dd 4.25 2.24 9 2.61 -34.9ClovisOnc CLVS ... ... ...dd 99.45 41.31 988 45.03 -33.8CoDiagn n CODX ... ... ... 6.85 1.45 295 4.25 +61.0CoBizFncl COBZ .40f 1.8 34 23.48 15.79 101 22.00 +10.1CoStar CSGP ... ... 94 415.69 242.76 143 409.70 +38.0CoastwayB CWAY ... ... 75 27.90 19.55 3 27.80 +31.1CocaBtl COKE 1.00 .8 34 249.54 125.08 33 132.89 -38.3CocrystP n COCP ... ... ... 6.45 1.61 186 3.15 -31.6CodaOct n CODA ... ... ... 6.56 3.28 6 3.82 -19.9Codexis CDXS ... ... ...dd 15.60 4.55 324 14.95 +79.0CdrsVlly CVLY .62b 2.0 18 33.46 22.82 3 30.36 +10.3sCoffeeH JVA ... ... 44 5.65 3.65 64 5.70 +33.9CogentC CCOI 2.08f 3.9 ...cc 54.85 35.75 211 53.40 +17.9Cognex s CGNX .18 .4 35 72.99 39.90 1017 45.78 -25.1CognizTch CTSH .80 1.0 25 85.10 65.59 3147 78.55 +10.6CohBar n CWBR ... ... ... 10.79 4.44 351 10.18 +104.8Coherent COHR ... ... 23 329.00 157.47 444 163.70 -42.0CoherusBio CHRS ... ... ...dd 17.05 8.05 826 15.10 +71.6Cohu COHU .24 1.0 33 26.17 15.55 183 25.25 +15.0CollPlant n CLGN ... ... ... 8.99 4.70 5 5.81 -35.1CllctUnv CLCT .70 4.8 11 30.82 13.50 39 14.68 -48.7Collegium n COLL ... ... ...dd 29.90 9.01 602 26.32 +42.6Colliers CIGI .10 .1 25 78.60 46.60 26 72.05 +19.4ColonyBk CBAN .20 1.2 16 19.50 11.10 1 16.70 +14.4ColBnkg COLB 1.04f 2.4 22 48.06 35.67 168 43.10 -.8ColumFn n CLBK ... ... ... 17.73 15.30 1143 17.42 +13.0ColuSprtw COLM .88 1.0 31 93.22 54.54 261 91.04 +26.7Colmbus CMCO .20f .5 ...cc 44.55 24.14 117 42.37 +6.0tcomScore n SCOR ... ... ... 25.56 23.26 53 24.04 -1.8Comcast s CMCSA .76 2.2 16 44.00 30.43 42626 33.82 -15.2CommScpe COMM ... ... 31 41.60 26.29 1136 30.27 -20.0CmcBMO CBSH .94f 1.4 20 67.42 49.43 421 65.51 +17.3CmcBc pfB CBSHP 1.50 5.8 ... 27.65 25.00 2 25.86 -1.9CmclVehcl CVGI ... ... 31 13.90 5.55 236 7.39 -30.9CommSys JCS .16 4.0 ...dd 4.83 3.18 11 4.01 +12.6CmtyBkTr ESXB ... ... 24 10.00 7.65 24 9.45 +16.0CmtyFinCp TCFC .40 1.1 20 40.69 32.06 11 36.77 -4.0CommuFt n CFBI ... ... ... 15.00 10.95 0 11.18 -3.6CmtyHlt rt CYHHZ ... ... ... .05 .01 12 .01 +28.6CmtyTrBc CTBI 1.32 2.6 18 52.62 40.33 29 50.25 +6.7CmtyWest CWBC .20f 1.7 17 12.97 10.00 2 11.71 +9.9CommVlt CVLT ... ... ... 72.65 48.35 389 71.45 +36.1Compugn CGEN ... ... ...dd 5.00 2.25 130 4.00 +60.0CmptrPr CPSI .40 1.2 53 34.60 27.60 92 33.20 +10.5CmpTask CTG .24 3.2 ... 9.62 4.90 77 7.60 +49.0CmstkH rs CHCI ... ... ... 6.58 1.20 45 3.49 +105.1Comtech CMTL .40 1.2 26 34.61 17.11 146 32.50 +46.9ConatusPh CNAT ... ... ...dd 7.95 3.22 1089 5.30 +14.7ConcertPh CNCE ... ... ...dd 30.71 12.67 112 19.59 -24.3Conformis n CFMS ... ... ...dd 5.73 1.15 174 1.38 -42.0ConiferH n CNFR ... ... ...dd 7.45 5.00 10 6.40 +10.3sConmed CNMD .80 1.1 25 73.45 47.41 110 73.87 +44.9Conns CONN ... ... 53 37.95 16.50 658 35.80 +.7ConnectOne CNOB .30 1.2 23 31.40 21.04 183 25.90 +.6ConnWtrSv CTWS 1.25f 1.9 41 69.72 48.86 44 65.60 +14.3ConsolCom CNSL 1.55 12.3 ... 22.17 10.31 633 12.65 +3.8ConsolWtr CWCO .34 2.6 38 15.35 11.20 24 13.00 +3.9ConstAlph n CNAC ... ... ... 9.99 9.55 9.99 +2.5ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6ConstAlp un CNACU ... ... ... 11.21 8.22 10.00 -1.8ConstAl rt CNACR ... ... ... .95 .25 .33 +6.5sConstPrt n ROAD ... ... ... 13.84 10.86 516 13.95 +15.3ConsuPtf CPSS ... ... 5 4.91 3.27 40 4.12 -.7ContraFect CFRX ... ... ... 2.31 .80 240 2.00 +98.0ContraV rs CTRV ... ... ... 6.60 1.30 441 1.55 -46.2Control4 CTRL ... ... 42 35.99 18.32 354 25.63 -13.9ConvrgOn n CVON .02p ... ... 10.83 8.01 249 9.28 -7.0ConvrOn wt CVONW ... ... ... .75 .28 .68 Copart s CPRT ... ... 37 58.24 30.30 2254 58.08 +34.5CorbusPhm CRBP ... ... ...dd 9.96 5.05 370 6.10 -14.1Corcept CORT ... ... 19 25.96 10.40 1104 19.33 +7.0CoreMrk s CORE .40 1.9 25 38.20 17.10 238 20.68 -34.5Corium CORI ... ... ...dd 13.93 6.77 174 9.30 -3.2sCorOnDem CSOD ... ... ...dd 51.95 33.24 292 51.83 +46.7CorrevPh g CORV ... ... ...dd 4.84 1.29 2.33 +50.3Corvel CRVL ... ... 28 61.20 44.81 33 51.50 -2.6CorvusPh n CRVS ... ... ...dd 17.64 7.42 63 12.97 +25.2Costco COST 2.28f 1.1 29 205.83 150.00 1684 205.12 +10.2CountrP rs CPAH ... ... ...dd 7.30 1.75 18 2.32 -27.7CountyBcp ICBK .28 1.1 16 33.94 23.30 4 26.59 -10.7CoupaSft n COUP ... ... ...dd 63.24 28.52 974 62.21 +99.3Covenant CVTI ... ... 36 35.19 15.86 149 32.60 +13.5CowenInc s COWN ... ... 41 18.25 11.63 247 15.30 +12.1Cowen27 n COWNZ 1.84 7.4 ... 26.24 24.76 25 24.88 -3.2Cowen33 n COWNL 1.94 7.8 ... 96 24.92 CrackerB CBRL 5.00f 3.1 17 179.12 141.75 151 161.74 +1.8CraftBrew BREW ... ... 34 20.40 16.50 105 19.90 +3.6Cray Inc CRAY ... ... 73 28.60 17.20 144 26.85 +11.0CreditAcc CACC ... ... 17 377.82 231.59 111 362.00 +11.9CSVixMd rs TVIZ ... ... ...q 18.12 7.93 7 8.35 -6.9CSVixST rs VIIX ... ... ...q 23.92 10.84 90 13.23 +12.3CSSilvCC SLVO .58e 7.3 ...q 8.63 7.28 19 7.91 +.1CSGoldCvC GLDI .55e 6.2 ...q 9.49 8.55 22 8.90 -1.5CSVS3xInSlv DSLV ... ... ...q 34.67 20.03 955 21.53 -8.8CSVS3xInG DGLD ... ... ...q 55.21 37.83 36 43.92 +.7CS VS3xGld UGLD ... ... ...q 12.72 9.19 1199 10.59 -4.9CSVIVxMT ZIV ... ... ...q 94.42 60.60 83 78.45 -11.5CrS Crd n USOI 2.45e 8.7 ... 33.00 21.21 1 28.14 +5.6CS VSSilv USLV ... ... ...q 14.96 9.03 3221 11.24 -3.2Cree Inc CREE ... ... ...dd 50.68 20.50 1121 49.45 +33.1Cresud CRESY .45e 2.7 ... 23.69 15.53 186 16.74 -24.2Criteo SA CRTO ... ... 23 53.79 21.00 1350 28.92 +11.1Crocs CROX ... ... ...dd 19.54 7.14 810 18.84 +49.1CronosGp n CRON ... ... ... 10.39 5.12 3430 6.93 -9.1CrssCtryHl CCRN ... ... 22 14.65 9.07 904 12.45 -2.4CrownCfts CRWS .32 5.6 18 8.05 5.40 71 5.75 -10.9CryoPrt wt CYRXW ... ... ... 6.77 1.32 5.17 -5.2sCryoPort rs CYRX ... ... ...dd 14.72 4.01 819 14.84 +72.8Ctrip.com s CTRP ... ... 30 60.65 40.13 5185 51.14 +16.0CueBioph n CUE ... ... ... 17.99 10.30 66 13.84 +19.0CumbldPh CPIX ... ... ...dd 7.96 5.53 144 6.00 -18.5Curis rs CRIS ... ... ... 11.35 2.07 284 2.36 -32.6Cutera CUTR ... ... 45 56.05 22.65 436 44.80 -1.2Cyanotch h CYAN ... ... ...dd 5.78 3.25 5 4.20 +7.4CybrOpt CYBE ... ... 98 25.69 11.35 30 18.70 +24.7sCyberArk CYBR ... ... 91 66.47 39.34 518 66.25 +60.1Cyclacel pf CYCCP .60 9.2 ... 8.75 5.11 6.50 -12.2Cyclacel rs CYCC .15p ... ...dd 4.56 1.28 29 1.45 -16.7CymaBay CBAY ... ... ...dd 15.59 4.25 787 13.10 +42.4CypSemi CY .44 2.5 29 18.87 12.50 4652 17.69 +16.1Cyren Ltd CYRN ... ... ...dd 3.15 1.35 19 2.85 +14.0CyrusOne CONE 1.84 3.1 92 65.73 43.49 610 58.73 -1.3CytRx rs CYTR ... ... ... 5.99 1.23 125 1.31 -22.5Cytokinetic CYTK ... ... ...dd 15.95 6.75 375 9.45 +16.0CytomX n CTMX ... ... ...dd 35.00 13.00 314 25.10 +18.9Cytori wt CYTXW ... ... ... .50 .01 .04 +218.2CytoriTh rs CYTX ... ... ... 12.10 2.07 188 2.08 -31.1sCytosorbnt CTSO ... ... ... 11.95 3.30 417 12.00 +84.6D -:DBV Tech DBVT ... ... ... 50.57 20.08 35 20.89 -15.1sDFB Hlt n DFBH ... ... ... 9.71 9.70 50 9.75 +.5DFB Hlt un DFBHU ... ... ... 10.20 10.00 8 10.12 +1.2DHX Mda n DHXM .08 ... 29 6.05 2.49 2.60 -26.8DLH Hldgs DLHC ... ... 49 6.83 4.99 11 5.40 -12.3DMC Globl BOOM .08 .2 ...dd 46.50 12.40 96 44.75 +78.6DNB Fncl DNBF .28 .8 15 37.15 30.00 5 35.25 +4.6DSP Gp DSPG ... ... ...cc 13.95 10.80 105 11.85 -5.2DXP Ent DXPE ... ... 40 43.21 24.86 108 39.90 +34.9DailyJourn DJCO ... ... ...cc 250.95 195.00 1 229.90 -.1Daktronics DAKT .28 3.3 37 10.86 7.85 284 8.59 -5.9DareBio rs DARE ... ... ... 12.40 .74 294 1.38 -36.2DarioHlth DRIO ... ... ... 3.64 1.32 7 1.50 -6.4DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2DasanZ rs DZSI ... ... ...dd 11.75 5.45 22 10.60 +14.5Daseke n DSKE ... ... ... 14.52 8.16 386 9.83 -31.2Daseke wt DSKEW ... ... ... 2.08 .93 1.90 -6.9Data IO DAIO ... ... 19 16.49 6.04 116 6.50 -46.0Datawatch DWCH ... ... ...dd 12.65 7.40 60 9.50 DaveBuster PLAY ... ... 19 70.15 37.85 1099 55.01 -.3DavidsT g n DTEA ... ... ...dd 6.45 3.20 109 4.15 +6.4DavSelFn n DFNL ... ... ... 25.62 21.15 16 24.27 +1.3DavSelEq n DUSA ... ... ... 25.32 20.62 4 24.59 +5.1DavSelW n DWLD ... ... ... 28.88 21.90 48 27.17 +3.5DawsonGeo DWSN .05p ... ...dd 8.11 3.52 119 7.84 +65.6Deciphera n DCPH ... ... ... 42.78 15.15 240 40.37 +78.1DelFriscos DFRG ... ... ...dd 18.85 11.70 192 12.65 -17.0DelTaco TACO ... ... 11 15.99 10.00 148 13.20 +8.9DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1DelmarPh n DMPI ... ... ... 2.84 .78 78 .86 -21.3DeltaTch h DELT ... ... ... 4.70 .91 168 1.22 +14.8DenaliTh n DNLI ... ... ... 25.79 14.72 832 17.90 +14.5Dennys DENN ... ... 28 17.75 10.87 229 15.64 +18.1Dentsply XRAY .35 .8 ...dd 68.98 41.64 3906 44.89 -31.8Depomed DEPO ... ... ...dd 11.27 4.31 922 6.97 -13.4Dermira DERM ... ... ...dd 31.59 6.98 635 10.00 -64.0sDescSys DSGX ... ... 92 31.40 23.40 41 31.35 +10.4sDestMatrn DEST .80 15.4 ...dd 4.97 1.02 13587 5.19 +74.7Dest XL DXLG ... ... ...dd 2.75 1.45 205 1.73 -21.6Deswell DSWL .28 8.5 ...dd 3.64 1.94 42 3.28 +20.6Determine DTRM ... ... ...dd 3.62 1.23 21 1.74 -3.3sDexCom DXCM ... ... ...dd 101.50 42.62 1576 98.53 +71.7DiamHill DHIL 7.00e ... 14 219.90 183.34 12 200.45 -3.0DiambkEn FANG .13p ... 22 138.14 82.77 1543 115.95 -8.2DianaCnt rs DCIX ... ... ...dd 3161.09 1.31 1950 1.63 -59.9DicernaPh DRNA ... ... ...dd 15.80 2.69 514 12.85 +42.3DifferBr rs DFBG ... ... ...dd 2.20 .70 42 .89 -6.3DiffusP hn DFFN ... ... ...dd 3.04 .42 223 .53 -54.7DigiIntl DGII ... ... 44 12.50 8.50 99 12.20 +27.7Digimarc DMRC ... ... ...dd 41.75 22.85 84 31.90 -11.8Digirad DRAD .22 12.9 ...dd 4.45 1.25 31 1.70 -34.0DigitalAlly DGLY ... ... ...dd 4.95 1.70 32 2.58 -2.8DigitlTurb APPS ... ... ...dd 2.59 .95 1552 1.51 -15.6DimeCBc DCOM .56 2.8 19 22.65 17.75 167 19.80 -5.5Diodes DIOD ... ... 38 37.37 23.51 219 36.56 +27.5DiscIncA DISCA ... ... 13 27.92 15.99 5014 25.50 +13.9DiscIncB DISCB ... ... 14 48.85 19.25 27.25 +9.9DiscIncC DISCK ... ... 12 27.15 14.99 4851 24.15 +14.1DishNetw h DISH ... ... 16 66.50 28.80 4716 34.08 -28.6Diversicre DVCR .22 3.1 18 12.25 6.45 1 7.00 -30.1DivrsRest SAUC ... ... 2 3.33 1.12 15 1.21 -24.4DixieGrp DXYN ... ... ...dd 5.21 2.25 14 2.35 -39.0sDocuSign n DOCU ... ... ... 64.97 37.00 1924 63.53 +59.9DgssInt A n DOGZ ... ... ... 6.40 3.55 3 4.10 -30.5DollarTree DLTR ... ... 13 116.65 65.63 3399 88.34 -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 Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Friday, June 15, 2018

PAGE 57

DolphnEnt n DLPN ... ... ... 5.77 2.47 9 3.24 -10.0DolphEnt wt DLPNW ... ... ... .80 .36 .41 -25.5DonegalA DGICA .57f 4.0 25 18.25 13.28 21 14.35 -17.1DonegalB DGICB .50f 3.7 27 15.91 12.85 0 13.65 -10.3DorchMin DMLP 1.41e 7.3 19 20.93 13.90 104 19.20 +26.3Dorman DORM ... ... 23 83.60 56.36 92 70.31 +15.0DovaPh n DOVA ... ... ... 37.00 16.98 164 30.35 +5.4DragVic n LYL ... ... ... 14.99 3.09 7 3.75 -14.1DrprOkw n DOTA ... ... ... 10.00 9.71 9.95 +1.7DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3DrprOk rt DOTAR ... ... ... .65 .30 1 .50 DrpOkwd un DOTAU ... ... ... 10.85 10.07 10.70 +1.6DropCar rs DCAR ... ... ... 13.52 1.42 151 1.46 -64.1sDropbox n DBX ... ... ... 34.83 27.75 23660 36.12 +26.8DryShips s DRYS .14e ... 1 79.80 .98 5371 4.91 +39.1DuluthH n DLTH ... ... 29 21.77 15.13 848 20.04 +12.3sDunkin DNKN 1.39 2.0 29 68.49 50.89 826 68.47 +6.2DurectCp DRRX ... ... ...dd 2.55 .75 581 2.11 +128.9Dynasil DYSL ... ... 9 2.06 1.09 11 1.46 +23.7Dynatronic DYNT ... ... ...dd 3.55 2.10 2.98 +3.5DynavaxT DVAX ... ... ...dd 24.45 7.20 923 15.90 -15.0E -:E-Trade ETFC ... ... 25 66.46 36.09 1639 64.84 +30.8eBay s EBAY ... ... 26 46.99 33.89 9351 39.00 +3.3eBay56 n EBAYL 1.50 5.7 ... 27.47 25.00 21 26.37 -2.1EDAP TMS EDAP ... ... ... 4.25 2.07 337 3.26 +13.6eHealth EHTH ... ... ...dd 28.59 13.61 88 22.86 +31.6EMC Inc s EMCI .88 3.3 19 32.19 24.51 14 26.83 -6.5ENDRA n NDRA ... ... ... 5.88 1.55 23 1.83 -62.3ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0ENGlobal ENG ... ... 5 1.47 .73 28 1.27 +46.0ESSA Bcp ESSA .36 2.3 24 16.80 14.16 7 15.76 +.6EtfLonCanc CNCR ... ... ... 32.32 21.09 90 26.66 +12.1EtfAlpSmC SMCP ... ... ...q 27.10 23.22 3 26.88 +3.0EtfValidea VALX ... ... ...q 30.43 26.27 0 30.28 +4.4IsectPsGr ef PMPT ... ... ... 28.26 24.69 1 26.78 -1.6EVO Pay n EVOP ... ... ... 22.61 19.00 384 22.02 +15.8EXFO g EXFO ... ... ...dd 5.35 3.30 20 3.50 -19.5eXp Wrld n EXPI ... ... ...dd 19.00 14.05 46 14.19 -7.8EagleBncp EGBN ... ... 18 69.80 46.20 68 61.60 +6.4EagBcMT EBMT .36 1.9 16 21.95 17.35 3 19.15 -8.6EagleBkS rs EGLE ... ... ...dd 5.96 4.18 577 5.88 +31.3EaglFnB n EFBI .22p ... ... 19.57 14.50 9 16.56 +2.4EaglePhm EGRX ... ... 37 84.20 45.05 264 73.44 +37.5EstWstBcp EWBC .80 1.1 20 73.98 52.86 845 70.18 +15.4EastrAcq n EACQ ... ... ...cc 10.35 9.25 150 10.30 +2.0EastrAc 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 2 29.85 +14.1EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9EastsDist n EAST ... ... ... 7.75 3.35 10 7.00 +73.7EV 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 26 87.50 52.80 186 79.00 -.3Echelon rs ELON ... ... ...dd 6.57 4.07 1 4.23 -23.6EchoGLog ECHO ... ... 73 32.95 13.00 215 30.45 +8.8EchoStar SATS ... ... 14 62.50 45.55 239 46.75 -22.0Eco-StimE ESES ... ... ...dd 1.74 .76 24 .79 -37.3EcologyEn EEI .40 3.1 ...dd 14.45 10.25 0 13.05 +24.3EdgeTher n EDGE ... ... ...dd 17.77 .84 318 .95 -89.9Edgewater EDGW ... ... ...dd 7.30 4.25 35 5.41 -13.3EditasM n EDIT ... ... ...dd 45.02 14.04 818 37.25 +21.2EducDevel EDUC .40f 2.1 33 27.93 9.25 41 19.30 +1.8eGain EGAN ... ... ...dd 14.13 1.50 572 12.40 +136.2EgaletCp EGLT ... ... ...dd 2.95 .42 308 .47 -52.7EigerBio rs EIGR ... ... ...dd 18.00 6.10 158 14.45 +3.68Point3E n CAFD 1.12 9.0 13 15.92 11.69 294 12.43 -18.3EksoBio n EKSO ... ... ...dd 4.77 1.02 131 1.72 -19.2ElPolLoc h LOCO ... ... 67 14.85 9.05 174 10.80 +9.1ElbitIm rs EMITF ... ... ... 3.24 1.90 2.15 -24.3ElbitSys ESLT 1.76 1.4 20 153.13 111.01 40 121.93 -8.5EldorRsts ERI ... ... 56 46.45 18.80 856 42.85 +29.3ElectSci ESIO ... ... 9 27.72 7.50 659 18.80 -12.3ElectroSen ELSE ... ... 33 5.24 2.96 1 3.99 -1.5sElectArts EA ... ... 32 144.92 99.63 4559 144.39 +37.4EFII lf EFII ... ... ... 50.98 25.28 320 34.46 +16.7ElmiraSB ESBK .92b 4.5 17 20.45 18.00 4 20.25 +4.0sEloxxPh n ELOX ... ... ... 21.76 11.11 332 21.51 +88.7EltekLtd rs ELTK ... ... ... 8.95 2.65 14 4.08 EmclaireF EMCF 1.12 3.3 17 35.77 26.50 5 34.00 +12.0Emcore EMKR 1.50e ... ...cc 12.20 4.40 192 5.50 -14.7EmmisC rs EMMS ... ... 1 5.84 2.44 12 5.42 +54.0EmpirRst rs NYNY ... ... ...dd 30.98 15.88 5 20.10 -25.6EnantaPh ENTA ... ... 63 122.43 29.56 231 111.00 +89.2EncoreCap ECPG ... ... 11 52.00 37.30 232 38.45 -8.7EncorW WIRE .08 .2 15 58.70 37.30 61 49.00 +.7Endo Intl ENDP ... ... ...dd 12.54 5.27 6441 8.91 +15.0Endocyte ECYT ... ... ...dd 15.45 1.17 875 14.44 +237.4sEndologix ELGX ... ... ...dd 6.59 3.75 387 6.63 +23.9sEndurIntl EIGI ... ... ...dd 9.50 6.95 1601 9.60 +14.3Energous WATT ... ... ...dd 33.50 6.91 313 16.24 -16.5EngyFocus EFOI ... ... ...dd 3.46 1.51 4 2.27 -7.3EnrgyRec ERII ... ... ...cc 11.30 6.13 1116 8.49 -3.0EnrgXXi hn EGC ... ... ...dd 24.37 3.41 356 7.48 +30.3sEnphase ENPH ... ... ...dd 6.37 .76 8563 6.44 +167.2EnsignGp s ENSG .18 .5 31 38.45 18.75 233 38.08 +71.5EnstarGp ESGR ... ... 19 237.30 180.50 28 214.85 +7.0EntegraFn ENFC ... ... 23 30.70 22.00 7 28.25 -3.4Entegris ENTG .28 .7 33 39.55 21.78 995 38.85 +27.6EntBcpMA EBTC .58 1.4 23 44.14 30.00 11 40.50 +18.9EntFinSv EFSC .44 .8 20 57.05 36.65 148 55.05 +21.9Epizyme EPZM ... ... ...dd 21.40 9.30 314 15.85 +26.3ePlus s PLUS ... ... 25 97.75 67.65 86 96.05 +27.7Equinix EQIX 9.12f 2.3 ...cc 495.35 370.79 589 396.74 -12.5EquitFin n EQFN .20p ... ... 10.95 9.90 0 10.60 -2.8EqtyBcsh n EQBK ... ... 26 42.30 29.66 59 41.22 +16.4Ericsson ERIC .13e 1.7 ... 8.05 5.52 3503 7.79 +16.6ErieInd ERIE 3.36 2.9 29 129.73 106.63 66 117.45 -3.6ErytechP n ERYP ... ... ... 30.56 17.50 3 18.25 -17.1Escalade ESCA .50 3.6 14 14.60 11.65 3 14.05 +14.2Esperion ESPR ... ... ...dd 82.68 32.60 934 41.31 -37.3EsqFnHld n ESQ ... ... ... 29.45 14.51 14 26.89 +36.2EssaPh gs EPIX ... ... ... 14.98 2.00 37 4.66 +6.3Essendant ESND .56 4.1 ...dd 18.30 7.20 328 13.62 +46.9EstreAm n ESTR ... ... ... 13.38 8.39 2 9.11 +5.4EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3sEtsy n ETSY ... ... 61 34.22 13.12 26692 41.65 +103.7EuroTech CLWT ... ... ... 8.45 2.00 292 6.05 +82.8Euronet EEFT ... ... 20 101.07 70.67 377 85.11 +1.0Euroseas rs ESEA ... ... ... 2.73 1.21 28 1.61 -5.4tEveloBio n EVLO ... ... ... 16.75 12.97 100 11.96 -26.4Ever-Glory EVK ... ... 8 4.50 1.96 0 3.95 +68.1sEverbrdg n EVBG ... ... ...dd 52.35 21.56 580 52.32 +76.0EvrspnTc n MRAM ... ... ...dd 25.39 6.40 268 9.25 +23.3EvineLive EVLV ... ... ... 1.62 .76 234 1.18 -15.7EvofemBio EVFM ... ... ...dd 12.56 .30 9 3.53 +81.0Evogene EVGN ... ... ...dd 5.75 2.66 21 3.20 +4.2EvokePhm EVOK ... ... ...dd 4.09 1.85 81 2.76 +22.1Evolus n EOLS ... ... ...dd 39.50 6.75 252 28.85 +150.9EvolvgSys EVOL .44 13.1 9 5.85 3.15 14 3.35 -28.7ExOne XONE ... ... ...dd 13.55 6.16 329 6.63 -21.1ExactSci h EXAS ... ... ...dd 69.09 31.04 2185 67.50 +28.5ExelaTch n XELA ... ... ...dd 10.00 4.15 206 5.16 +.2Exelixis EXEL ... ... 24 32.50 18.25 2010 19.40 -36.2ExlSvcHld EXLS ... ... 43 64.34 51.89 281 59.25 -1.8Expedia EXPE 1.20 1.0 56 161.00 98.52 1242 123.58 +3.2ExpdIntl EXPD .90f 1.2 26 78.16 54.32 1227 76.77 +18.7Exponent s EXPO ... ... 60 52.63 28.48 357 49.90 +40.4ExpScripts ESRX ... ... 11 85.07 55.80 2119 82.24 +10.2ExtrOilGs n XOG ... ... ... 17.42 10.28 2493 15.06 +5.2ExtrmNet EXTR ... ... ...dd 15.55 8.10 1376 9.06 -27.6EyePtPh EYPT ... ... ...dd 2.88 .93 267 2.04 +88.9EyegatePh EYEG ... ... ... 1.47 .29 499 .59 -44.9Eyegate wt EYEGW ... ... ... .22 .06 .18 +20.0Eyenovia n EYEN ... ... ...dd 10.74 7.32 7 8.49 -14.4Ezcorp EZPW ... ... 17 15.10 7.55 372 12.90 +5.7F -:sF5 Netwks FFIV ... ... 24 180.92 114.63 627 181.64 +38.4FAT Br n FAT .12p ... ... 13.99 5.54 35 7.61 -14.7FC GlbRlty FCRE ... ... ... 1.68 .65 66 .71 -22.0FFBW n FFBW ... ... ... 12.50 10.30 3 11.01 -.1FLIR Sys FLIR .64 1.2 33 55.72 33.95 931 54.30 +16.5FNB Bnc s FNBG .52 1.4 ... 39.45 25.52 12 37.71 +3.3FNCB Bc n FNCB .04p ... ... 10.00 8.01 12 8.96 -3.1FRP Hldgs FRPH ... ... 20 59.95 41.90 22 59.30 +34.0FS Bncp FSBW .56f .9 13 61.51 42.77 7 59.69 +9.4FSB Bcp n FSBC ... ... ... 18.23 14.60 1 17.42 +2.5FTD Cos FTD ... ... ...dd 20.65 3.46 185 5.99 -16.7sFacebook FB ... ... 37 195.32 144.56 19096 196.81 +11.5FDaves DAVE ... ... ...dd 9.65 3.38 27 6.50 -.8sFanhua FANH .65e 1.8 62 36.04 8.21 478 36.83 +70.4FarmerBrs FARM ... ... ...dd 35.05 23.60 40 30.35 -5.6FarmMer s FMAO .52 1.3 23 46.00 24.44 6 41.30 +1.2FarmCB FFKT .50 .9 22 55.05 32.60 18 53.35 +38.6FarmersNB FMNB .28 1.8 19 16.50 12.80 54 15.85 +7.5FaroTech FARO ... ... ...dd 65.35 32.25 72 55.60 +18.3Fastenal FAST 1.48 2.8 25 58.74 39.79 2049 52.79 -3.5FateThera FATE ... ... ...dd 14.45 2.52 591 12.09 +97.9Fauquier FBSS .48 2.3 41 22.25 17.24 0 21.00 -4.1FedNatHld FNHC .32 1.5 19 24.37 9.78 89 21.83 +31.7FedlStAc 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 8 10.33 +.7FenncPhr n FENC ... ... ... 14.99 7.55 36 10.40 +3.8tFerrogl n GSM .16 1.7 ... 17.61 9.59 1198 9.34 -42.3Fibrocll rs FCSC ... ... ... 23.18 2.21 239 2.45 -23.4FibroGen FGEN ... ... ...dd 63.00 27.85 799 59.10 +24.7FidD&D n FDBC .96 1.6 ... 61.65 33.09 5 58.52 +41.7sFidNasdIdx ONEQ 2.29e .8 ...q 304.50 239.20 28 305.08 +12.5FidelSo LION .48 1.9 17 25.93 20.28 87 25.46 +16.8FidusInvst FDUS 1.56a 10.9 9q 17.49 12.63 59 14.31 -5.7FidsInv23 n FDUSL 1.47 5.5 ... 28.00 24.85 34 26.50 +6.0FiestaRst FRGI ... ... ...dd 27.90 15.50 164 26.00 +36.8FifthThird FITB .64 2.1 9 34.67 24.58 5950 30.84 +1.6FifthT pf FITBI 1.66 6.0 ... 30.90 27.00 45 27.46 -3.651job JOBS ... ... ...dd 114.63 42.57 413 105.79 +73.9FinTcII n FNTE ... ... ... 11.76 9.70 92 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 24.45 872 44.90 +48.2FnclInst FISI .96 2.9 16 34.10 25.65 35 32.95 +5.9Finisar FNSR ... ... 14 28.99 14.25 3560 17.70 -13.0FinLine FINL .46 3.4 30 15.28 6.90 1025 13.48 -7.2FinjanH FNJN ... ... 3 4.06 1.66 303 2.94 +36.1FireEye FEYE ... ... ...dd 19.36 13.40 2876 17.30 +21.8FstBcpME FNLC .96 3.4 16 32.33 25.00 5 28.64 +5.2FtBcpNC FBNC .40f 1.0 24 42.94 29.59 97 41.45 +17.4FstBcMiss FBMS .20f .6 21 35.70 26.05 67 34.50 +.9FstBkNJ FRBA .12 .9 29 14.95 11.15 78 12.95 -6.5FstBusey rs BUSE .80f 2.5 22 33.22 27.33 101 32.36 +8.1FBusnFn s FBIZ .56 2.2 19 26.95 20.57 10 25.99 +17.5FrstCap FCAP .92 2.5 18 43.02 29.81 36.77 +.1sFtChoBc n FCBP ... ... ... 30.75 27.17 143 31.49 +13.5FCtzBA FCNCA 1.40 .3 22 463.44 323.74 28 435.13 +8.0FCmtyBsh FCBC .72a 2.2 21 36.09 24.02 30 33.44 +16.4FCmtyCp FCCO .40 1.6 24 24.87 18.90 21 24.45 +8.2FtConnBcp FBNK .68f 2.6 19 28.50 23.25 20 25.70 -1.71stCnstBn FCCY .24 1.1 18 22.53 16.15 28 22.00 +20.2FstDeFn FDEF 1.20 1.9 16 64.59 47.01 12 62.64 +20.5FFnclOH FFBC .76 2.3 21 33.70 22.80 292 32.55 +23.5FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7FstFnBksh FFIN .84f 1.6 28 56.35 37.31 244 53.40 +18.5FstFnIN THFF 1.02 2.3 19 52.35 39.55 25 43.85 -3.3FstFnNwst FFNW .32f 1.6 22 21.82 13.13 27 19.81 +27.7FstFound s FFWM ... ... 24 20.43 15.88 306 20.17 +8.8FstGtyBc n FGBI .64b 2.3 ... 29.50 22.34 4 27.47 +9.9FsHawaii n FHB .96 3.1 ... 32.36 26.30 660 30.51 +4.6FIntntBcp INBK .24 .7 14 42.40 26.30 124 34.95 -8.4FIntBc26 n INBKL 1.50 5.8 ... 27.05 24.75 0 25.65 -3.3FstIntBc A FIBK 1.12 2.6 20 44.95 33.33 153 43.15 +7.7FstMerch FRME .88f 1.9 21 49.19 37.09 166 47.16 +12.1FstMidIll FMBH .68a 1.7 17 42.03 30.01 51 39.42 +2.3FMidBc FMBI .44 1.7 20 27.40 20.50 456 26.42 +10.0FstNwBc n FNWB ... ... 45 18.35 15.04 22 16.23 -.4FstSavFin FSFG .60 .8 19 80.01 50.50 9 71.06 +24.6 FstSolar FSLR ... ... 33 81.72 35.33 2805 53.71 -20.51stSource SRCE .96f 1.7 21 56.42 44.59 39 55.23 +11.7FTNDXTc QTEC .58e .7 ...q 83.42 61.64 106 81.40 +13.1FtTr AbsRet FAAR .84e ... ... 34.79 27.00 3 29.21 -.5FT RisDv n SDVY .11e .5 ... 22.04 19.62 1 21.54 +2.6FT AsiaPc FPA 1.01e 2.9 ...q 38.10 32.24 9 34.89 -2.3FT Europe FEP .65e 1.6 ...q 42.49 34.45 74 40.85 +4.6FT LatAm FLN 2.01e 11.1 ...q 23.27 17.33 8 18.15 -11.1FT Brazil FBZ 1.62e 12.7 ...q 18.24 11.90 4 12.77 -17.7FT China FCA .68e 2.1 ...q 34.79 22.88 5 32.62 +9.8FT Japan FJP .77e 1.3 ...q 63.38 51.72 9 58.43 -2.5FT SKorea FKO .59e 2.1 ...q 32.08 26.10 0 27.92 -5.5FT DevMkt FDT .96e 1.5 ...q 67.22 54.77 60 63.53 +1.8FT EmMkt FEM .64e 2.3 ...q 31.32 22.90 202 27.65 -.9FT Germny FGM 1.04e 2.1 ...q 55.51 42.81 3 50.66 -1.1FT Canada FCAN .29e 1.1 ...q 27.35 22.41 1 26.90 +1.4FT UK FKU 1.57e 3.6 ...q 43.39 35.33 2 43.17 +8.3FT Switzld FSZ .78e 1.5 ...q 56.74 48.28 4 53.33 +1.1FT HKong FHK 2.82e 6.6 ...q 46.25 36.40 3 42.54 +.3FT IndNif50 FTW 1.47e 3.8 ...q 39.68 34.78 39.03 +8.8FT EmMSC FEMS 1.65e 4.1 ...q 47.47 36.24 22 40.68 -6.1FTDvMkSC FDTS .97e 2.2 ...q 48.51 37.50 2 44.40 FT EurzAlp FEUZ .50e 1.1 ...q 48.43 38.64 22 44.53 +1.4FstT BICK BICK .34e 1.2 ...q 33.60 25.37 10 29.01 -3.9FtTrInOp n FCEF .36 1.6 ... 23.93 20.04 6 21.86 -.8FtTrMun n MCEF ... ... ... 19.39 17.65 5 17.79 -5.1FtTrOpp n FIXD 1.52 3.1 ... 52.92 48.74 57 49.12 -3.2FTNsdGrid GRID .19e .4 ...q 53.73 43.00 2 51.88 +1.7FTMltAInc MDIV 1.20e 6.5 ...q 19.49 17.60 66 18.46 -2.9FTNsqTDv TDIV .86e 2.3 ...q 38.44 30.93 57 37.13 +5.5FTLwDOpp LMBS 1.41 2.8 ...q 52.32 50.98 179 51.21 -.8FTIntlMltA YDIV .99e 5.6 ...q 19.83 17.48 1 17.78 -4.6FT BuyInc FTHI .96 4.2 ...q 24.00 21.53 12 22.98 -1.4FT StratInc FDIV 2.34 4.8 ... 52.20 46.89 7 49.19 -3.8FT HdgBuy FTLB .66 2.9 ...q 23.65 21.34 2 22.66 -1.7FTEnhSht FTSM 1.11 1.8 ...q 60.09 59.92 291 60.04 +.1FT RisDiv RDVY .40e 1.3 ...q 32.00 26.51 261 31.11 +4.1FT SSICv FCVT .48a 1.6 ...q 32.38 27.04 212 30.63 +6.9FT DWF5 FV .18e .6 ...q 31.03 24.61 149 30.90 +12.1FT AmIndR AIRR .08e .3 ...q 28.40 22.38 18 27.02 -1.4sFT AI Rob n ROBT .07p ... ... 30.84 28.50 13 30.92 +7.5FT US Eq RNDV .35e 1.6 ... 23.04 19.30 21.86 +.8FT SmCap RNSC .22e 1.0 ... 22.93 19.03 22.81 +6.0FT MdCap RNMC .19e ... ... 22.75 19.19 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 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 3 24.87 -2.5FTNsSem ef FTXL .14e .4 ... 36.21 24.11 5 34.58 +14.2FsTrNsRt ef FTXD .82e 3.5 ... 23.93 18.70 0 23.17 +8.0FTNasPh ef FTXH .51e 2.3 ... 23.57 19.06 1 22.24 +3.9FTNsOil ef FTXN .37e 1.5 ... 25.88 16.85 13 24.56 +16.3FTNaFood ef FTXG .32e 1.6 ... 21.28 19.11 19.78 -4.8FTNsBk ef FTXO .40e 1.3 ... 32.44 24.57 53 29.86 +1.7FTDorW n FVC .17e .6 ... 28.96 22.93 67 28.79 +12.1FT DWInt IFV .32e 1.4 ...q 24.24 19.36 216 22.28 +.1tFTEMCur FEMB 2.68e 7.0 ...q 48.17 38.45 15 38.13 -9.6FT MunHI n FMHI 1.68 3.3 ... 53.47 49.45 3 50.18 -.6FT RivAsia RFAP 1.14e 1.9 ... 64.93 56.10 2 59.95 -1.0FT RivDev RFDI 1.09e 1.7 ... 68.99 59.54 32 64.91 +1.3FT RvfrDyE RFEM 1.12e 1.6 ... 79.04 61.68 9 71.10 +.9FT RivEur RFEU .95e 1.4 ... 70.58 60.56 6 66.47 +1.7FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 0 50.34 -2.4FTCapStrn FTCS .59e 1.1 ...q 54.95 45.24 79 52.92 +3.7FTN100ExT QQXT .14e .3 ...q 52.82 45.13 64 51.31 +5.6FsTrGrEn QCLN .08e .4 ...q 21.73 17.62 7 20.43 +.6FTrTUSAlp TUSA .24e .7 ...q 35.36 29.30 35.15 +6.2FstTrDrcy ef DWPP .27e .9 ... 30.68 25.63 4 29.59 +2.9sFTCloudC SKYY .13e .2 ...q 55.15 38.44 384 55.19 +20.3FTNdqAuto CARZ .88e 2.1 ...q 45.00 36.48 2 40.99 -2.9FT GblAg rs FTAG .38e 1.4 ...q 29.98 24.50 27.92 -.8FT GblNRs FTRI .45e 3.5 ...q 13.25 10.89 1 12.98 +4.9sFT Cybersc CIBR .03e .1 ...q 27.65 20.59 263 27.67 +19.6FTIntlIPO FPXI .28e .8 ...q 39.87 31.24 1 37.15 +5.0FTSenLoan FTSL 1.83 3.8 ...q 48.67 47.89 104 48.09 +.1FTTactHY HYLS 2.64 5.5 ...q 49.76 47.19 110 47.75 -1.7FT GlbCmd FTGC .26e ... ...q 21.88 18.97 44 21.25 +2.6FT MgdMu FMB 1.35 2.6 ...q 54.43 52.06 37 52.62 -1.7FTNDXEq QQEW .27e .4 ...q 63.55 52.67 170 62.82 +8.4FT NsdABA QABA .75e 1.3 ...q 58.63 45.86 57 56.90 +8.5FTSmartph FONE .86e 1.7 ...q 55.89 47.30 0 51.23 -1.9FstUSBcsh FUSB .08 .7 35 14.38 10.52 3 11.50 -10.2FstUtdCp FUNC .36f 1.5 23 24.32 14.45 64 24.00 +37.9First LI s FLIC .60 2.3 10 33.50 23.30 72 25.65 -10.0sFsthdTech SVVC ... ... ...q 14.67 7.29 188 15.10 +68.5sFstSvc n FSV .54 .7 40 74.49 61.50 12 74.25 +6.2sFiserv s FISV ... ... 36 76.76 59.85 2083 76.43 +16.6FiveBelow FIVE ... ... ...cc 103.99 44.30 962 102.09 +53.9FivePrime FPRX ... ... ...dd 48.87 15.66 313 17.64 -19.5FiveStar FVE ... ... ...dd 1.85 1.05 48 1.50 Five9 FIVN ... ... ...dd 39.02 19.53 1221 38.37 +54.2Flex Ltd FLEX ... ... 14 19.71 12.93 2274 14.01 -22.1FlexPhm n FLKS ... ... ...dd 8.98 1.04 11297 1.35 -61.3FlxGlbImp ESGG ... ... ... 101.95 85.30 0 97.39 +2.5FlxUS Imp ESG ... ... ... 70.00 56.50 65.88 +3.6FlxRAstAlo ASET ... ... ... 29.37 26.74 2 28.21 -1.9FlxUSQLgC QLC ... ... ...q 35.78 29.39 3 34.99 +4.9FlxUSLgCp LKOR .41e ... ...q 55.13 49.57 2 50.00 -8.7FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.59 48.78 -4.1FlxDisDur MBSD .62e 2.7 ...q 24.42 22.98 17 23.04 -2.2FlexSh n FPAY ... ... ... 6.56 2.62 40 3.04 -20.0FlexionTh FLXN ... ... ... 32.25 16.51 407 26.78 +6.9Flexstl FLXS .88 2.3 ... 57.79 34.74 22 38.58 -17.5Fluent Inc FLNT ... ... ... 6.95 2.05 372 3.00 -31.8Fluidigm FLDM ... ... ...dd 8.38 2.52 159 5.06 -14.1FlushFn FFIC .80 3.0 19 31.45 24.59 45 26.45 -3.8Foamix FOMX ... ... ... 7.45 4.15 39 5.42 -9.8Fonar FONR ... ... 11 33.90 21.10 20 26.90 +10.5ForeScTc n FSCT ... ... ...dd 37.81 21.56 1437 35.38 +10.9ForshtAut n FRSX ... ... ... 11.70 2.44 125 3.57 -11.4FormFac FORM ... ... 38 18.65 11.10 734 14.25 -8.9FormulaSy FORTY .68e 1.8 ... 45.65 32.55 38.84 -4.2ForrestR FORR .80 1.9 55 47.75 36.95 42 43.05 -2.6Forterra n FRTA ... ... 59 12.30 3.02 228 10.04 -9.5sFortinet FTNT ... ... ...cc 65.17 35.44 1626 65.74 +50.5FortressBio FBIO ... ... ...dd 5.54 3.02 138 3.12 -21.8FortB pfA FBIOP 2.34 10.9 ... 24.80 20.01 2 21.39 -6.0ForwrdA FWRD .60 1.0 27 64.80 49.88 113 61.05 +6.3Forward h FORD ... ... 25 4.45 1.02 79 1.48 +20.3ForwdPh FWP 23.12e ... ... 9.70 1.63 17 2.83 -23.1Fossil Grp FOSL ... ... ...dd 29.66 5.50 1330 28.85 +271.3Foster FSTR .16 .7 ...dd 30.30 17.00 22 24.05 -11.4FndtnMed FMI ... ... ...dd 109.30 31.70 322 106.50 +56.2FoxFactory FOXF ... ... 32 46.80 31.55 157 43.70 +12.5Francesca FRAN ... ... 31 11.91 4.51 1249 6.16 -15.7FrankElec FELE .48f 1.0 28 48.80 37.60 112 46.90 +2.2FredsInc FRED .24 13.2 ...dd 13.15 1.30 2383 1.82 -55.1FrghtCar lf RAIL .36 2.2 ...dd 20.46 12.53 51 16.31 -4.5FreqElec FEIM ... ... ...dd 10.59 7.51 1 8.44 -9.8Freshpet FRPT ... ... ...dd 24.65 14.10 102 24.35 +28.5Fronteo FTEO ... ... ... 23.31 10.68 23.26 +85.9FrontC pf FTRPR 11.13 84.5 ... 15.95 6.03 460 13.16 +92.6Frontr rs FTR 2.40 30.6 ... 21.00 6.08 3423 7.84 +16.0FuelTech FTEK ... ... ...dd 1.83 .71 3 1.15 +2.3FuelCell rs FCEL ... ... ...dd 2.49 1.07 1999 1.77 +4.1FulgentG n FLGT ... ... ... 7.90 2.73 34 4.85 +10.7FulingGbl n FORK ... ... ... 6.00 3.10 2 3.65 -7.6FullHseR FLL ... ... ...dd 4.10 2.10 49 3.29 -15.4FultonFncl FULT .48f 2.8 17 19.90 16.45 1060 17.05 -4.7Funko n FNKO ... ... 61 12.37 5.81 115 11.63 +74.9FusionCon FSNN ... ... ...dd 4.42 1.11 3.30 -12.0FutFintch lf FTFT ... ... ... 8.00 1.30 69 2.20 -47.2FuweiF rs FFHL ... ... ...dd 4.93 2.39 4 3.11 +5.8G -:GWilliFood WILC ... ... 22 7.66 5.11 0 6.97 -3.1G1Thera n GTHX ... ... ... 52.76 12.04 437 44.83 +126.0GCI Lb A n GLIBA ... ... ... 55.47 41.33 405 44.77 -18.2GCI Lb pfA GLIBP .13e ... ... 24.67 18.40 9 24.24 +6.5sGDS Hld n GDS .46p ... ... 42.49 6.90 1939 45.72 +102.9GSE Sy GVP ... ... 14 3.65 2.35 9 3.15 -3.1GSI Tech GSIT ... ... ...dd 8.94 6.05 34 7.68 -3.5GSV Cap GSVC ... ... 6 9.39 3.83 368 7.18 +31.7GTY Tch n GTYH ... ... ...cc 10.45 9.75 0 10.05 +1.2GTY Tc un GTYHU ... ... ... 11.00 10.14 10.42 +1.0GTY Tch wt GTYHW ... ... ... 2.02 .98 1.29 -4.4G-III s GIII ... ... 29 51.20 21.65 631 47.44 +28.6GTx Inc rs GTXI ... ... ...dd 23.40 3.47 77 19.34 +52.2GW Pharm GWPH ... ... ...dd 164.76 94.04 646 148.62 +12.6GWG Hldgs GWGH ... ... ...dd 10.95 7.28 6 7.48 -10.1GabMedM n MOGLC ... ... ... 100.10 99.90 100.04 GabFood n FOANC ... ... ... 100.10 99.90 100.04 Gab RBI n GRBIC ... ... ... sGaiam A GAIA ... ... ...dd 20.50 10.35 145 20.65 +66.5Galapag n GLPG ... ... ... 121.09 72.90 38 102.96 +9.8sGalectinTh GALT ... ... ... 8.00 1.28 3093 8.16 +144.3GalmedPh GLMD ... ... 18 27.06 3.61 1373 16.06 +75.5Gam&Lsr n GLPI 2.52 7.2 20 39.32 32.51 1356 35.24 -4.8GamngPtrs GPIC .12e ... ... 12.50 8.18 3 8.80 -21.7Garmin GRMN 2.12f 3.4 20 65.96 49.80 1008 61.94 +4.0GarrisnCap GARS 1.12 13.3 8 8.95 7.77 24 8.45 +4.1Gemphire n GEMP ... ... ... 21.59 4.75 231 7.40 -6.9Gencor s GENC ... ... 40 18.45 14.85 15 15.65 -5.4sGenFin GFN ... ... ...dd 11.50 4.50 62 11.65 +71.3GenFin pfC GFNCP 8.90m 8.6 ... 104.67 93.03 0 102.93 +2.5GenFin 21 GFNSL 2.03 8.0 ... 26.50 24.08 7 25.49 +1.0GeneticT rs GENE ... ... ... 2.05 .70 42 1.11 -4.3GeniusBr n GNUS ... ... ... 4.37 2.01 71 3.01 +10.7GenMark GNMK ... ... ...dd 13.50 3.63 346 7.31 +75.3GenoceaB GNCA ... ... ...dd 6.78 .79 446 .95 -18.0Genomic GHDX ... ... ...cc 53.65 26.54 275 49.27 +44.1Genprex n GNPX ... ... ... 19.45 3.84 106 8.22 +74.9Gentex GNTX .44f 1.7 17 25.41 16.59 1315 25.22 +20.4Gentherm THRM ... ... 41 40.80 29.50 219 36.85 +16.1GeospcT hs GEOS ... ... ...dd 18.71 9.18 116 12.79 -1.4GerABcp s GABC .60 1.6 21 39.02 30.62 63 37.18 +5.2GeronCp GERN ... ... ...dd 6.68 1.74 6283 3.90 +116.7Gevo rs GEVO ... ... ... 19.20 3.23 85 3.71 -68.6Gibraltar ROCK ... ... 19 40.70 25.61 374 40.30 +22.1GigaMda rs GIGM ... ... ...dd 4.37 2.36 26 3.08 +1.2GilatSatell GILT ... ... ...dd 9.22 4.12 8 8.59 +11.1GileadSci GILD 2.28 3.2 8 89.54 63.76 5219 71.15 -.7GlacierBc GBCI .92f 2.3 22 41.47 31.38 355 39.79 +1.0GladstnCap GLAD .84 9.1 9 9.95 7.80 79 9.22 +.1Gladst24 pf GLADN 1.50 5.8 ... 26.14 24.60 1 25.66 -.7GladstnCm GOOD 1.50 8.0 ...dd 23.29 16.78 79 18.77 -10.9GladCm pfA GOODP 1.94 7.3 ... 27.25 25.25 1 26.70 +1.1Gladstn pfB GOODO 1.88 7.0 ... 27.82 25.33 5 26.85 +3.0GladCm pfD GOODM 1.75 6.9 ... 26.25 24.56 2 25.24 -2.5sGladstInv GAIN .80a 6.7 17 11.94 9.00 138 11.95 +7.1GladInv pfB GAINO 1.69 6.6 ... 25.90 25.12 2 25.48 +.6GladInv pfC GAINN 1.63 6.4 ... 26.98 25.08 25.41 -.2GldsInv pf D GAINM 1.56 6.2 ... 26.35 25.07 1 25.34 -1.0GladstLnd LAND .53 4.2 87 14.29 11.10 178 12.75 -5.1GladLnd pfA LANDP 1.59 6.2 ... 26.94 25.36 0 25.58 -1.1GlenBurnie GLBZ .40 3.5 25 13.42 10.34 1 11.40 +3.1GblBldT n GBT ... ... ...dd 68.05 24.03 717 47.05 +19.6GblEagEnt ENT ... ... ...dd 3.84 .87 799 2.58 +12.7GlbIndem GBLI ... ... 26 49.91 32.22 31 39.35 -6.4GlbIndm 45 GBLIZ 1.94 7.5 ... 26.24 25.02 2 25.70 -.6GlbIndem 47 GBLIL 1.97 7.6 ... 26.24 25.20 3 25.94 +.2GlSlfStor n SELF .26 6.3 ... 5.15 3.92 2 4.13 -10.4GlWatRs n GWRS .28 3.1 ... 10.00 8.40 21 9.14 -2.1GbXSpdvRE SRET 1.24 8.2 ...q 15.88 13.72 43 15.07 -3.1GblXSocM SOCL ... ... ...q 39.03 27.39 105 38.00 +15.3GbXNsChiT QQQC .07e .2 ...q 34.11 24.51 4 32.12 +4.0GbX Auto n DRIV ... ... ... 15.78 14.56 12 15.57 +1.9GblX SupDv EFAS ... ... ... 19.06 17.18 3 17.58 -2.9GblXYldco YLCO .51 4.3 ...q 12.89 11.36 6 11.80 -6.2GblX Rob n BOTZ ... ... ... 27.42 18.41 1114 23.39 -1.3GlbXCon ef KRMA ... ... ... 20.83 17.33 3 20.35 +4.8sGblXMilTh MILN ... ... ... 22.65 17.31 22 22.73 +18.0GbX Longv LNGR ... ... ... 21.38 18.04 1 21.06 +8.3GlX Intrn n SNSR ... ... ... 21.41 17.66 21 20.97 +5.6GbX HlthW BFIT ... ... ... 19.30 15.68 1 19.28 +15.7GblXSupdiv ALTY 1.25 8.4 ...q 16.00 14.06 3 14.85 -2.9sGlX Fintc n FINX ... ... ... 27.18 17.90 207 27.27 +24.2GlXCatholc CATH ... ... ... 35.58 29.65 4 34.41 +4.5GlobusM rs GLBS ... ... ... 2.26 .65 373 .69 -39.5sGluMobile GLUU ... ... ...dd 6.21 2.42 3420 6.23 +71.2 GlycoMim GLYC ... ... ...dd 26.05 10.06 787 16.43 -2.1Gogo GOGO ... ... ...dd 14.76 4.55 878 5.18 -54.1GolLNGLtd GLNG .20 .7 ... 35.54 19.32 1907 27.91 -6.4GolLNGPt GMLP 2.31 14.5 ... 23.46 14.27 293 15.92 -30.2GolrLNG pf GMLPP 2.19 8.6 ... 26.70 24.22 6 25.37 -2.5GoldBull n DNJR ... ... ... 8.50 4.40 19 6.55 +38.1GoldenEnt GDEN ... ... 30 34.75 17.44 183 30.14 -7.7GoldenOc rs GOGL .40 4.4 ...dd 9.95 5.82 251 9.00 +10.4GolubCap GBDC 1.28a 6.9 13 19.87 17.35 112 18.51 +1.7GoodTimes GTIM ... ... ...dd 4.05 2.25 17 3.70 +39.6Goodyear GT .56 2.2 8 36.52 24.12 1178 25.10 -22.3sGoosehIn n GSHD ... ... ... 23.38 10.78 374 24.08 +52.9GoPro GPRO ... ... ...dd 11.89 4.42 4091 6.22 -17.8GordPoin n GRAQ ... ... ... 9.77 9.70 9.72 +.2GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.35 9.97 105 10.27 +2.7GorsHl A n GSHT ... ... ... 10.40 9.85 0 10.06 +1.2GoresHl wt GSHTW ... ... ... 1.79 1.24 1.60 +1.9GoresHl un GSHTU ... ... ... 10.75 10.25 2 10.70 +3.3GovPrpIT GOV 1.72 11.9 24 22.99 11.87 443 14.40 -22.3GovPrpIT46 GOVNI 1.47 5.8 ... 26.37 24.28 11 25.40 -1.7GrCanyEd LOPE ... ... 25 116.25 71.01 247 114.35 +27.7Gravity rs GRVY ... ... 29 108.97 13.18 35 66.06 -30.1GrElCp hn GECC 1.00 10.6 ... 11.30 8.76 5 9.46 -3.9GrElm22 n GECCL 1.63 6.4 ... 25.90 24.75 1 25.35 -.4GrElm25 n GECCM 1.69 6.8 ... 24.96 24.10 0 24.75 +1.1GrElm hn GEC ... ... ... 4.40 3.20 1 3.70 -8.6GrLkDrge GLDD ... ... ...dd 5.70 3.60 86 5.10 -5.6GrtSoBc GSBC 1.12f 1.9 16 59.75 47.50 31 57.95 +12.2GreenBncp GNBC .10p ... 18 24.40 18.55 212 23.30 +14.8GreenBrick GRBK ... ... 17 12.35 8.90 12 12.20 +8.0GreenPlns GPRE .48 2.3 ...cc 23.70 15.60 813 20.80 +23.4GrnP LP n GPP 1.90f 10.9 10 21.00 15.65 41 17.40 -7.0Greensky n GSKY ... ... ... 27.02 22.05 420 24.46 +4.7GrCB NY s GCBC .39 1.3 22 38.00 22.16 1 29.59 -9.2Greenlight GLRE ... ... ...dd 23.15 14.10 155 14.75 -26.6Greenpro n GRNQ ... ... ... 0 22.00 GrdsmHld n GSUM ... ... ... 13.99 3.68 110 6.49 -29.1Griffin GRIF .40f .9 34 43.92 28.29 4 43.49 +18.5GrifolsSA s GRFS .46e 1.9 ... 25.18 19.92 339 23.72 +3.5Groupon GRPN ... ... ... 5.99 2.90 8678 4.62 -9.4GpAeroCN OMAB 1.71e 4.4 17 52.51 37.45 65 39.25 -5.4GrpoFin GGAL .36e .9 ... 73.45 36.09 1680 40.49 -38.5GuarntyBc GBNK .66 2.0 23 35.20 24.70 192 32.45 +17.4GuarBcs n GNTY .56 1.7 21 37.36 28.00 6 32.18 +5.0GuarFBc GFED .48 2.0 21 24.20 15.89 0 23.80 +6.6GulfIsland GIFI .04 .4 ...dd 13.95 6.90 75 9.85 -26.6GulfRes GURE ... ... 3 2.05 1.31 32 1.46 -.7GulfportE GPOR ... ... 5 15.09 8.11 3097 11.07 -13.2Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 1 19.50 -2.9H -:H&E Eqp HEES 1.10 2.9 12 44.24 17.44 160 38.40 -5.5HD Supply HDS ... ... 12 44.25 28.97 2217 43.29 +8.1sHMN Fn HMNF ... ... 18 19.80 16.61 5 19.85 +3.9sHMS Hldgs HMSY ... ... 44 22.73 11.01 553 22.98 +35.6HTG Mol h HTGM ... ... ...dd 5.83 1.59 717 3.82 +88.2HV Bcp n HVBC .50e ... ... 18.50 13.75 1 14.80 -2.7HabitRest HABT ... ... 56 17.45 8.10 303 9.45 -1.0HackettGp HCKT .34f 2.1 19 19.24 13.24 35 16.33 +3.9Hailiang n HLG ... ... ... 88.92 7.70 48 80.23 +77.5HainCels lf HAIN ... ... ... 45.61 25.41 1423 28.12 -33.7HalladorE HNRG .16 2.1 8 8.40 4.79 43 7.54 +23.8HallmkFn HALL ... ... ...dd 11.83 8.62 7 10.04 -3.7Halozyme HALO ... ... 42 21.48 11.41 574 19.00 -6.2HamiltnBc HBK ... ... ...dd 15.99 14.00 1 15.36 -.2HamilLa n HLNE .85f 1.8 52 52.00 20.03 165 47.14 +33.2HancJaf n HJLI ... ... ... 5.64 4.05 129 4.55 -13.2HancWhit HWC .96 1.9 18 56.40 41.05 345 50.55 +2.1HancWht 45 HWCPL 1.49 5.8 ... 26.73 25.00 3 25.56 -2.0HanmiFin HAFC .96 3.2 16 33.10 25.45 136 29.70 -2.1Hanwha rs HQCL ... ... 16 9.50 6.30 18 6.37 -9.3HarbrOne n HONE ... ... 60 22.29 15.92 149 18.50 -3.4Harmonic HLIT ... ... ...dd 5.50 2.80 383 4.45 +6.0HartGImp n HFGIC ... ... ... 100.11 99.99 99.99 -.1HrvrdBio HBIO ... ... ...cc 6.15 2.35 137 5.30 +60.6HarvCapCr HCAP 1.14a 10.8 7 14.09 9.90 33 10.53 -4.0HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 2 25.55 +.4Hasbro HAS 2.52f 2.8 55 116.20 79.00 1264 91.61 +.8HawHold HA .48 1.3 5 57.45 32.40 617 37.15 -6.8HawaiiTel HCOM ... ... ...dd 31.91 24.01 105 27.01 -12.5Hawkins HWKN .88 2.3 19 50.38 30.55 37 38.35 +8.9sHawthornB HWBK .40f 1.8 17 22.12 17.38 2 22.20 +11.3HaymkAc n HYAC ... ... ... 9.85 9.50 9.78 +2.3HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8HaymkA un HYACU ... ... ... 10.25 9.88 21 10.20 +3.0HaynesIntl HAYN .88 2.2 ...dd 45.14 28.97 103 39.67 +23.8HlthCSvc HCSG .77f 1.8 ... 56.20 35.04 1024 42.03 -20.3HlthInsInn HIIQ ... ... 26 37.38 12.65 325 34.25 +37.3HealthEqty HQY ... ... 97 81.40 40.21 618 80.18 +71.8HlthStrm HSTM 1.00e ... 74 31.53 21.15 212 27.94 +20.6HrtlndEx HTLD .08 .4 20 25.22 17.38 643 19.01 -18.6HeartFn HTLF .52a .9 18 58.05 42.10 98 55.75 +3.9HeatBio rs HTBX ... ... ... 7.89 1.09 1286 2.10 -45.2HebronTc n HEBT ... ... ... 4.05 1.45 63 2.30 -12.5HeidrkStr HSII .52 1.3 ...dd 39.73 17.90 123 38.70 +57.6HelenTroy HELE ... ... 17 102.88 81.10 101 98.80 +2.5HeliMAn h HMNY ... ... ... 38.86 .33 25600 .35 -94.5sHelius Med n HSDT ... ... ... 12.89 7.47 223 12.73 +63.0HemisMda HMTV ... ... ... 13.20 10.50 63 12.80 +10.8HennesAd s HNNA .40 2.1 9 20.00 14.29 11 18.74 +13.3HSchein s HSIC ... ... 28 93.24 62.56 966 72.88 +4.3HrtgeCo HTBK .44 2.5 20 18.10 12.76 175 17.45 +13.9HrtgeFn HFWA .60 1.8 23 34.30 25.25 153 33.15 +7.6HeritCryst HCCI ... ... 28 25.20 14.35 93 19.30 -11.3HernTher h HRTX ... ... ...dd 35.40 12.70 1704 30.65 +69.3HerzdCrb CUBA .12e ... ...q 7.54 6.60 17 6.80 -4.9HeskaCorp HSKA ... ... 65 115.00 56.59 100 106.75 +33.1Hexindai n HX ... ... ... 17.00 10.20 125 11.46 +3.7Hibbett HIBB ... ... 12 29.50 9.40 1651 22.70 +11.3HighSenLn SNLN .79 4.3 ...q 18.41 18.13 109 18.28 +.5HighpwrInt HPJ ... ... 4 5.90 2.75 28 3.35 -9.5HghwyH HIHO .32e 6.8 ... 6.55 3.10 2 4.70 +11.9HimaxTch HIMX .24e 2.7 60 13.95 5.97 2003 8.75 -16.0HingmSv HIFS 1.36a .6 19 242.00 174.47 2 214.50 +3.6Histogenics HSGX ... ... ...dd 3.35 1.60 102 2.88 +40.5Holl ysys HOLI .12e .5 11 28.35 15.84 380 24.38 +9.5Hologic HOLX ... ... ...dd 46.80 35.10 4160 40.23 -5.9HomeBLA HBCP .68f 1.5 20 47.20 34.12 17 45.16 +4.5HomeBcs s HOMB .44 1.9 23 26.30 20.82 566 22.71 -2.3HmFdB LA HFBL .48 1.5 20 32.90 23.10 2 32.40 +15.2HomeStreet HMST ... ... 23 32.60 24.00 285 28.70 -.9HometBk n HMTA .04p ... ... 13.00 9.81 1 13.00 +16.3HomeTrBc HTBI ... ... 26 28.20 21.40 12 27.40 +6.4HomolMd n FIXX ... ... ...dd 24.40 16.12 182 19.84 +6.3HookerFu HOFT .56 1.2 18 52.75 35.90 78 47.25 +11.3HopeBcp HOPE .52 2.9 16 19.92 15.10 535 18.20 -.3HopFedBc HFBC .20 1.2 22 16.60 13.51 56 16.44 +16.6HorizBcp s HBNC .60f 1.9 19 33.19 25.00 87 31.73 +14.1HorizPhm HZNP ... ... ...dd 18.11 10.10 1605 17.72 +21.4HorizTFn HRZN 1.20 11.5 10q 11.88 9.66 87 10.43 -7.0Hor OEXcc QYLD 2.26e 9.1 ...q 25.50 22.67 109 24.74 +.9HorzDAX DAX .60m 2.0 ... 34.00 28.53 2 30.74 -2.7Hortonwks HDP ... ... ...dd 22.00 11.68 1100 18.46 -8.2HospPT HPT 2.12f 7.5 11 31.27 23.83 501 28.44 -4.7HostessBr n TWNK ... ... 24 16.66 11.00 556 13.38 -9.7Hostess wt TWNKW ... ... ... 3.05 1.23 2.23 -4.3HoughMH HMHC ... ... ...dd 13.95 6.20 315 6.95 -25.3HoustWC HWCC .12m 1.3 ... 9.32 4.70 46 8.95 +24.3HovnEn pf A HOVNP ... ... ... 8.47 5.50 9 6.50 -13.3HowardBcp HBMD ... ... 29 24.20 16.70 101 18.00 -18.2HubGroup HUBG ... ... 29 52.25 33.18 201 50.90 +6.3HudsonGbl HSON .20 12.8 ...dd 2.44 1.26 47 1.56 -30.7HudsonTc HDSN ... ... 38 10.40 2.05 658 2.28 -62.4HuntJB JBHT .96 .7 20 131.74 86.04 551 129.65 +12.8HuntMar un HUNTU ... ... ... 10.90 9.85 10.12 +2.5HunterMar HUNT ... ... ... 10.00 9.43 9.87 +1.1HuntMar wt HUNTW ... ... ... .97 .06 .37 +22.9HuntBncsh HBAN .44 2.9 16 16.60 12.14 8168 15.42 +5.9HuntBcs pf HBANO 1.56 5.8 ... 28.68 25.75 25 26.75 -4.9HuntB pfC HBANN 1.47 5.7 ... 26.85 24.76 5 25.75 -1.1Str 7handl n HNDL ... ... ... 25.98 23.65 5 24.17 -3.6Hurco HURC .44f 1.0 17 50.50 31.18 14 44.30 +5.2HuronCon HURN ... ... ...dd 44.85 29.53 120 40.70 +.6HutChMd n HCM ... ... ... 42.25 19.80 115 31.70 -19.6HuttigBld HBP ... ... ...dd 7.75 4.82 74 5.42 -18.5Hydrognc HYGS ... ... ...dd 12.00 6.75 24 7.65 -31.1I -: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 0 .35 +16.7IAC Inter IAC 1.36 .8 61 166.64 98.27 736 162.26 +32.7IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 4.89 2.93 17 3.36 -2.3ICC Hld n ICCH ... ... 76 18.00 14.54 1 15.87 -2.5ICF Intl ICFI .56 .8 22 74.75 41.10 118 71.35 +35.9sICU Med ICUI ... ... ...cc 307.30 164.00 135 309.75 +43.4IClickInt n ICLK ... ... ...dd 11.40 5.05 72 7.29 -19.4ID Syst IDSY ... ... ...dd 8.05 5.50 4 6.44 -7.2sIdexxLab s IDXX ... ... 68 224.50 146.09 347 226.08 +44.6IES Hldgs IESC ... ... 24 19.35 14.05 12 16.90 -2.0sIF Bancp IROQ .20f .9 27 22.81 19.10 11 23.47 +19.4IFresh n IFMK ... ... ...dd 18.00 4.62 2 5.79 -55.4IHS Mark INFO ... ... 30 52.61 42.40 2242 50.76 +12.4II-VI IIVI ... ... 31 53.08 31.45 406 48.15 +2.6ILG Inc ILG .70 2.0 39 35.00 24.38 1511 34.20 +20.1tIMV Inc n IMV ... ... ... 7.21 5.52 14 5.50 -20.0INTLFCStn INTL ... ... 17 52.00 33.11 83 51.99 +22.2IPG Photon IPGP ... ... 38 264.11 136.62 276 241.16 +12.6iPass IPAS ... ... ...dd 1.46 .25 285 .43 -17.3iPicEnt n IPIC ... ... ... 17.00 6.75 13 8.21 -45.8IQ US Lg n CLRG .08e ... ... 27.80 24.16 56 25.73 +1.7sIQIYI n IQ ... ... ... 35.95 15.30 44988 40.51 +160.5tIRSA Prop IRCP 1.86e 5.8 ... 64.68 31.10 8 32.00 -43.4IRhythm n IRTC ... ... ...dd 83.84 35.44 286 81.10 +44.7iRobot IRBT ... ... 36 109.78 55.77 721 79.99 +4.3iShEMAsia EEMA 1.23e 1.7 ...q 81.27 63.72 46 73.85 +.1tiShTurkey TUR 1.10e 3.7 ...q 47.13 29.46 1041 29.54 -32.0iShIntTBd s IGOV ... ... ...q 201.98 48.33 129 48.75 -2.3iShNewZea ENZL 2.01e 4.0 ...q 51.06 44.71 21 50.69 +6.8iSh1-3yITB ISHG .20e .2 ...q 87.67 80.47 1 82.19 -2.4iShSelDiv DVY 3.03e 3.1 ...q 102.32 90.47 245 98.48 -.1iShGTimb WOOD .94e 1.2 ...q 83.88 60.17 48 80.84 +13.7iShEurFn EUFN .74e 3.4 ...q 25.85 21.03 1156 21.87 -6.2iShAsiaexJ AAXJ 1.30e 1.7 ...q 83.52 66.73 425 76.30 iShEMInfr EMIF .93e 3.1 ...q 35.28 29.72 4 29.80 -9.4iShGClnEn ICLN .33e 3.6 ...q 10.08 8.31 55 9.19 -1.4iShACWX ACWX 1.00e 2.0 ...q 53.74 45.17 291 49.52 -.9iSh ACWI ACWI 1.43e 1.9 ...q 77.54 65.00 2137 73.92 +2.5iSEafeSC SCZ 1.51e 2.3 ...q 69.19 57.08 731 65.93 +2.2iShEMBd EMB 5.27e 4.9 ...q 117.46 106.40 4462 106.56 -8.2iShGnmaBd GNMA .75e 1.6 ...q 50.13 47.84 3 48.23 -2.5iSh7-10yTB IEF 1.96 1.9 ...q 108.81 100.33 3626 101.75 -3.6iSh1-3yTB SHY .52 .6 ...q 84.72 83.09 1737 83.20 -.8iShEurRE IFEU 1.46e 3.6 ...q 42.63 36.57 5 41.08 -.3iShIntlRE IFGL 1.48e 4.9 ...q 31.77 27.88 51 30.00 iShEuroSC IEUS 1.08e 1.8 ...q 62.36 51.45 18 59.44 +2.7iShs SOX SOXX 1.55e .8 ...q 198.84 138.23 545 193.38 +13.9iShIndia50 INDY .15e .4 ...q 39.29 33.19 1104 35.59 -4.1iShNsdBio s IBB ... ... ...q 119.30 96.84 1419 111.38 +4.3iShMBS MBB 3.04e 2.4 ...q 107.76 102.93 386 103.69 -2.7iShCorUSCr CRED 4.20 3.9 ...q 112.93 106.38 41 107.14 -4.4iShIntCrBd CIU 3.09 2.9 ...q 110.70 105.71 201 106.14 -2.8iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.47 294 103.58 -.9iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 118.68 182 119.44 -2.2iSCorUSVal s IUSV 1.16e 2.1 ...q 58.64 49.99 273 54.77 -1.1siSCorUSGr s IUSG .72e 1.2 ...q 59.16 47.73 369 59.11 +9.9iShShtTrB SHV .03e ... ...q 110.43 110.18 1336 110.33 +.1iShUSPfd PFF 2.13a 5.7 ...q 39.28 36.52 1279 37.53 -1.4iShCrShUS s ISTB ... ... ... 50.47 48.89 121 48.97 -1.7iShSCGrth IJT 1.54e .8 ...q 194.31 149.00 175 193.86 +13.9Itus Cp hrs ITUS ... ... ...dd 6.43 .60 102 3.48 +47.5Iberiabnk IBKC 1.52f 1.9 29 87.55 68.55 402 80.55 +3.9Iberia pfB IBKCP 1.66 6.1 ... 30.50 25.82 1 27.17 -4.3Iberiab pfC IBKCO 1.65 6.0 ... 28.92 26.21 6 27.35 -2.7 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Friday, June 15, 2018

PAGE 58

Icahn Ent IEP 7.00f 9.6 30 73.23 48.47 47 72.59 +37.0IchorHld n ICHR ... ... 11 35.51 17.76 1145 23.36 -5.0sIcon PLC ICLR ... ... 35 135.90 90.01 177 136.00 +21.3IconixBrnd ICON ... ... 1 7.06 .58 3172 .80 -38.0IdealPower IPWR ... ... ...dd 3.29 1.06 30 1.16 -18.3Identive lf INVE ... ... ...dd 5.91 2.55 6 4.22 +26.3IderaPhm IDRA ... ... ...dd 2.87 1.32 1134 1.71 -19.0iKangHlth KANG ... ... 18 20.60 11.70 928 20.50 +29.7Ikonics IKNX ... ... ... 13.03 7.25 0 10.89 +44.8Illumina ILMN ... ... 75 293.15 167.98 640 290.16 +32.8ImageSens ISNS ... ... ...dd 5.20 2.50 7 4.10 +39.0Immersn h IMMR ... ... 10 17.71 5.76 848 16.90 +139.4ImmuCell ICCC ... ... 76 9.25 5.26 3 6.85 -22.1ImmuneDs IMDZ ... ... ...dd 13.05 2.80 92 4.50 +15.4ImmuneP rs IMNP ... ... ... 3.43 .21 2256 .23 -59.6ImunoGn IMGN ... ... ...dd 13.41 4.26 2192 10.49 +63.7Imunmd IMMU ... ... ...dd 26.48 7.17 2746 24.00 +48.5Immuron n IMRN ... ... ... 16.70 4.47 10 9.57 +80.9Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8Immutep IMMP ... ... ... 3.06 1.25 84 2.70 +72.0ImpaxLabs IPXL ... ... ...dd 25.70 13.25 18.30 +9.9sImperva IMPV ... ... ...dd 52.40 37.17 332 52.45 +32.1Impinj n PI ... ... ... 60.85 9.95 652 22.50 -.1ImprimisP IMMY ... ... ...dd 3.55 1.35 35 2.39 +40.6Incyte INCY ... ... ...dd 140.11 60.23 2877 73.64 -22.2IndBkMA INDB 1.52f 1.9 24 83.50 62.70 59 81.15 +16.2IndBkMI IBCP .60 2.3 20 27.10 18.50 91 25.95 +16.1IndepBkTX IBTX .56f .8 21 79.00 51.71 362 71.80 +6.2IndusAcq n INDU ... ... ... 11.74 9.65 9.88 +1.3IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3IndusAc un INDUU ... ... ... 10.60 9.95 7 10.44 +3.8IndSvAm lf IDSA ... ... ... 2.70 1.15 19 1.98 +20.4IndLogis n ILPT .27p ... 71 24.00 17.21 126 21.99 -5.8Innera INFN ... ... ...dd 12.39 6.10 1043 9.85 +55.6InnityPh INFI ... ... ...dd 3.75 .93 547 1.72 -15.3InfPrCas IPCC 2.32 1.6 29 150.65 83.00 30 144.45 +36.3InaRx n IFRX ... ... 77 42.83 14.47 18 35.30 +68.5InfoSvcs III .20f 4.9 5 4.63 3.52 67 4.06 -2.6InfoSonc rs IFON ... ... ... 21.00 2.70 3403 3.61 -49.8InfrEnAlt IEA ... ... ... 10.42 8.25 205 9.03 -9.0InfrEnAl wt IEAW ... ... ... .99 .43 .93 +18.2InglesMk h IMKTA .66 2.2 13 37.95 20.75 54 29.35 -15.2InnerWkgs INWK ... ... 25 12.03 8.19 264 8.75 -12.8Innodata INOD ... ... ...dd 1.90 .88 44 1.11 -18.4Innophos IPHS 1.92 4.0 43 51.34 38.66 56 48.38 +3.5Innospec IOSP .88f 1.1 29 81.05 54.10 65 79.65 +12.8InnovBio rs INNT ... ... ... 50.50 3.43 101 10.30 +68.9MnstD wt h MSDIW ... ... ... .35 .01 .05 +2.0InnovSolu ISSC ... ... 10 4.54 2.60 10 2.90 -1.4Innoviva INVA 1.00 6.9 14 17.99 11.47 1237 14.52 +2.3Inogen INGN ... ... ...cc 193.14 87.35 182 186.00 +56.2Inovalon n INOV .12p ... ... 17.80 8.90 644 10.50 -30.0InovioPhm INO ... ... ...dd 8.44 3.76 917 4.55 +10.2Inpixon rs INPX ... ... ... 57.06 .29 1171 .37 -94.1InseegoCp INSG ... ... ...dd 2.33 .87 69 2.04 +26.7sInsightEnt NSIT ... ... 18 50.49 32.11 149 50.43 +31.7Insignia s ISIG .70e ... ...dd 2.40 .90 18 1.77 +48.7Insmed INSM ... ... ...dd 33.94 11.49 419 28.26 -9.4InspEnt INSE ... ... ... 14.00 4.40 97 5.65 -42.3Insteel IIIN .12a .4 25 34.32 23.20 51 32.70 +15.5sInsulet PODD ... ... ...dd 102.17 41.36 568 99.10 +43.6InsysTher s INSY ... ... ...dd 14.00 4.10 3406 8.10 -15.8tIntecPhm n NTEC ... ... ...dd 9.80 4.33 290 4.20 -18.4sIntegLfSc s IART ... ... 76 66.65 41.51 457 67.04 +40.1sIntgDv IDTI ... ... 36 34.75 23.07 1144 34.82 +17.1IntegMed n IMTE ... ... ... 44.00 1.85 16 18.86 +235.0Intel INTC 1.20 2.2 21 57.60 33.23 23410 55.54 +20.3Intellia n NTLA ... ... ...dd 35.99 12.12 1152 26.03 +35.4Intelliph IPCI ... ... 4 2.92 .32 568 .48 -40.0IntParfum IPAR .84 1.6 38 55.20 35.00 81 54.00 +24.3InteractB IBKR .40 .6 39 80.32 36.23 1230 70.15 +18.5InterceptP ICPT ... ... ...dd 135.59 51.05 586 81.39 +39.3sInterDig IDCC 1.40 1.6 12 85.00 67.55 260 85.30 +12.0Interface TILE .26 1.1 24 26.25 18.30 999 23.65 -6.0Intergroup INTG ... ... ...dd 28.35 21.30 1 25.83 +8.3IntlnkEl n LINK ... ... ...cc 9.85 3.70 1 3.78 -27.6Intermolec IMI ... ... ...dd 1.65 .86 393 1.55 +13.1Internap rs INAP ... ... ... 22.36 8.88 240 11.71 -25.5IntlBcsh IBOC .66 1.5 18 44.90 33.75 162 43.50 +9.6IntlSpdw ISCA .47f 1.1 9 47.45 32.25 101 43.40 +8.9IntrntGold IGLD ... ... ... 11.26 2.40 10 2.90 -65.7IntrntInitJ IIJI .12e 1.1 ... 12.50 8.12 1 10.62 +16.6IntrpDia rs IDXG ... ... 1 1.94 .72 105 .88 -13.4IntersENT XENT ... ... ...dd 42.95 24.65 349 37.00 +14.2Intersectns INTX ... ... ...dd 4.85 1.46 42 2.28 +.9Intevac IVAC ... ... 94 13.55 4.51 156 4.68 -31.8IntraCellu ITCI ... ... ...dd 25.82 9.41 265 21.26 +46.8sIntriCon IIN ... ... ...cc 42.70 6.05 166 44.05 +122.5sIntuit INTU 1.56 .7 46 209.54 130.26 796 209.08 +32.5IntSurg s ISRG ... ... 75 496.92 292.17 1059 495.52 +35.8InBLDR As ADRA .72e 2.0 ...q 37.70 30.49 2 35.20 +1.9InBLDR Dv ADRD .72e 3.1 ...q 25.31 21.63 2 23.19 -1.4InBLDR Em ADRE .60e 1.4 ...q 48.92 37.75 2 43.22 +.2InBLDR Eu ADRU .78e 3.4 ...q 24.65 21.28 0 22.62 -1.3PwSGDrChi 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 81 17.53 -1.6PwSIntlDv PID .65e 4.1 ...q 17.38 14.91 15.75 -4.8InvNsdMo DWAQ .06e .1 ...q 116.28 88.58 1 115.73 +12.8PwS 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 +6.4Inv CnsCyc PEZ .30e .5 ...q 56.83 43.86 73 56.41 +12.2InvDWA M PDP .11e .2 ...q 57.68 46.28 70 57.50 +11.4Inv Fincl PFI .14e .4 ...q 37.29 30.48 13 36.36 +3.6Investar ISTR .14f .5 27 28.95 20.25 14 28.25 +17.4InvestBncp ISBC .36 2.7 20 14.69 12.48 2434 13.38 -3.6InvTitl ITIC 1.60a .9 15 221.88 162.67 1 185.26 -6.6Invuity n IVTY ... ... ...dd 9.55 2.35 187 3.55 -42.7IonisPhm IONS ... ... ...cc 65.51 39.07 852 47.35 -5.9IovanceTh IOVA ... ... ...dd 19.90 4.45 967 13.10 +63.8iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 36.81 27.28 36.65 +15.6iPUST5yBull DFVL ... ... ... 68.83 61.02 62.64 -4.3iRadimed IRMD ... ... ...cc 19.25 8.25 12 18.75 +23.8Iridex IRIX ... ... ...dd 10.98 4.28 3 6.99 -8.3sIridiumCm IRDM ... ... 21 17.70 9.68 2048 17.85 +51.3Iridium pfB IRDMB 16.88 2.9 ... 593.19 348.00 583.29 +45.1IronwdPh IRWD ... ... ...dd 19.94 12.89 1357 18.58 +23.9iShRUT P n AMCA .26e ... ... 28.53 24.40 10 27.25 -.4iSh USD n SUSC ... ... ... 25.90 24.01 2 24.19 -5.0iSh 1-5Yr n SUSB ... ... ... 25.26 24.46 4 24.47 -2.0iShExpoTc XT .14p ... ...q 38.52 31.33 121 37.89 +6.9iSh USA Op ESGU .92e 1.5 ... 62.57 52.86 1 61.06 +4.7iShHYlexOG HYXE ... ... ... 55.47 49.80 50.44 -1.2iShFallAn n FALN 1.48a 5.6 ... 30.06 26.26 19 26.50 -2.4iSh ESG Opt ESGD ... ... ... 72.49 62.02 22 67.84 iSh GlImp n MPCT 1.18e 2.0 ... 62.84 54.01 0 59.60 +.7iShCTotBd s IUSB ... ... ...q 51.49 48.94 60 49.22 -3.2iShCHGer HEWG .68e 1.5 ...q 30.35 26.39 700 29.68 +3.5iSh UAE UAE .63e 3.7 ...q 18.08 15.86 3 16.83 +.2iSh Qatar QAT .66e 3.8 ...q 18.00 13.01 1 17.37 +7.2iShCmdSel COMT 1.89e 4.9 ...q 40.62 31.13 38 38.96 +7.2iShGblGld rs RING ... ... ...q 20.84 16.88 83 17.97 -4.4Isramco ISRL ... ... ...dd 135.05 92.00 0 114.15 +9.1Iteris ITI ... ... ...dd 8.17 4.09 150 4.74 -32.0IterumTh n ITRM ... ... ... 13.00 11.23 30 12.25 -4.7Itron ITRI ... ... ...dd 79.95 56.70 238 57.90 -15.1IturanLoc ITRN .96 3.1 17 38.00 28.50 36 31.35 -8.3IvyNxFoc ef IVFGC ... ... ... 100.02 99.99 100.02 IvNxFcVl ef IVFVC ... ... ... 100.02 99.99 100.02 IvNxShEn IVENC ... ... ... 100.06 99.98 100.02 tIzea n IZEA ... ... ... 7.85 1.13 261 1.17 -74.1J -:J&J Snack JJSF 1.80 1.2 24 157.33 124.10 63 151.02 -.5j2Global JCOM 1.66f 1.9 31 90.90 70.27 244 88.51 +18.0JA Solar JASO ... ... 11 8.48 6.01 215 7.06 -5.4JD.com JD ... ... 22 50.68 34.76 28623 43.75 +5.6tJMU Ltd JMU ... ... ... 2.60 .45 134 .43 -57.5sJackHenry JKHY 1.48 1.1 30 130.70 98.16 306 131.09 +12.1JackInBox JACK 1.60 1.9 24 108.55 79.23 451 84.97 -13.4JkksPac JAKK ... ... ...dd 4.35 1.95 46 2.85 +21.3Jamba JMBA ... ... ...dd 10.71 6.77 35 10.23 +26.9JRiverGrp JRVR 1.20a 3.0 27 44.34 32.17 187 40.08 +.2JanusSmC JSML ... ... ... 42.17 32.73 14 41.95 +14.2JanSmMid JSMD ... ... ... 44.28 33.36 8 43.96 +13.2JanLTCar n OLD ... ... ... 27.72 21.60 4 24.95 +4.2sJanObes n SLIM ... ... ... 37.67 26.09 5 37.72 +21.7JanOrgan n ORG ... ... ... 36.00 27.49 2 33.74 -2.3Jason Inds JASN ... ... ...dd 3.88 .77 26 2.89 +21.9Jason wt JASNW ... ... ... .14 .01 .02 -17.4JazzPhrm JAZZ ... ... 24 179.19 128.58 406 177.23 +31.6JensynAc 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 7.01 307 7.80 -9.2JetBlue JBLU ... ... 11 24.13 18.05 3798 19.04 -14.8JetPay h JTPY ... ... ...dd 4.90 1.45 70 1.95 -23.2JewettCm s JCTCF ... ... 23 8.96 5.75 3 8.20 +9.3JohnsnOut JOUT .48 .6 20 82.50 43.00 26 78.74 +26.8sJointCorp JYNT ... ... ...dd 8.02 3.41 119 8.20 +65.3JounceTh n JNCE ... ... ... 29.25 6.92 577 7.83 -38.6JunprPhm JNP ... ... 15 13.25 4.30 75 8.90 +83.5K -: K2M Grp KTWO ... ... ...dd 25.99 16.44 1490 21.83 +21.3KBL Merg n KBLM ... ... ... 10.00 9.65 9.93 +2.3KBL Mrg wt KBLMW ... ... ... .28 .15 .23 +16.8KBL Mrg rt KBLMR ... ... ... .56 .25 .38 +31.0KBL Mg un KBLMU ... ... ... 10.60 9.10 10.45 +2.9KBS Fash rs KBSF ... ... ... 15.00 1.41 10 5.27 +27.3KCAP Fin KCAP .40 12.7 ... 4.00 2.91 23 3.16 -7.3KCAP 22 n KCAPL 1.53 6.0 ... 25.73 24.65 6 25.31 +.8KEYW Hld KEYW ... ... ...dd 9.84 4.94 714 9.22 +57.1KLA Tnc KLAC 3.00f 2.7 15 123.96 87.93 1039 113.13 +7.7KLX KLXI ... ... 26 82.50 45.73 439 71.92 +5.4KVHInd KVHI ... ... ...dd 12.65 9.05 33 11.15 +7.7KaiserAlu KALU 2.20 1.9 37 116.86 83.77 84 113.50 +6.2Kala Ph n KALA ... ... ... 26.75 11.81 110 13.72 -25.8Kalvista rs KALV ... ... ...dd 15.80 5.48 38 7.95 -18.5Kamada KMDA ... ... ... 7.85 3.75 20 5.15 +8.4KandiTech KNDI ... ... ... 9.90 3.50 472 5.00 -26.5Karyophm KPTI ... ... ...dd 20.39 8.00 342 18.04 +87.9KayAnAc n KAAC ... ... ... 10.08 9.64 100 9.88 +1.8KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6KayneAn un KAACU ... ... ... 11.18 9.85 10 10.22 +2.6KaziaTh rs KZIA ... ... ... 6.68 1.63 13 4.90 +54.1KearnyF s KRNY .16f 1.1 54 15.60 12.75 691 14.00 -3.1KellySA KELYA .30 1.3 12 32.31 21.01 161 23.57 -13.6KellySB KELYB .30 1.0 15 29.07 20.95 28.84 +1.2KemPhm n KMPH ... ... ...dd 8.40 2.45 127 6.25 +54.3KY FstFd KFFB .40 4.6 36 10.00 8.25 10 8.61 -3.8KeryxBio KERX ... ... ...dd 8.38 3.92 954 5.05 +8.6KewnSc KEQU .68 2.0 21 34.95 22.85 4 33.38 +15.2KeyTrn KTCC ... ... 16 8.60 6.69 1 8.30 +21.7sKforce KFRC .48 1.3 27 35.55 16.75 174 35.80 +41.8KimballEl KE ... ... 18 22.45 15.75 50 18.60 +1.9KimballInt KBAL .28 1.7 17 20.97 15.40 190 16.39 -12.2sKindredBio KIN ... ... ...dd 11.15 6.55 120 11.50 +21.7KingldJw KGJI ... ... 2 2.50 1.20 34 1.31 -35.1Kingstone KINS .40 2.3 27 21.70 13.21 9 17.15 -8.8KingtoneW KONE ... ... ... 9.90 2.63 12 8.60 +100.9KiniksaPh n KNSA ... ... ... 24.64 16.54 102 18.80 -3.4KinsaleCp n KNSL .28 .5 ... 56.69 34.70 92 53.01 +17.8Kirklands KIRK ... ... 37 13.48 8.17 111 12.44 +4.0KitovPh n KTOV ... ... ... 3.81 1.27 360 2.83 +24.1KitovPh wt KTOVW ... ... ... 1.10 .41 .67 +11.7KonaGrill KONA ... ... ...dd 5.00 1.50 84 2.25 +28.6 KopinCp KOPN ... ... ...dd 4.60 2.80 294 3.58 +11.9KornitDig n KRNT ... ... ... 21.80 11.70 333 18.00 +11.5Koss h KOSS ... ... ...dd 3.58 1.40 26 2.20 -28.8KraftHnz n KHC 2.50 4.1 17 92.45 54.11 3564 60.67 -22.0KratosDef KTOS ... ... ...dd 13.93 8.90 935 11.51 +8.7KrystlBio n KRYS ... ... ... 14.96 8.03 16 14.23 +35.3Kulicke KLIC ... ... 50 28.71 18.22 557 23.47 -3.6KuraOnc n KURA ... ... ...dd 24.03 5.90 167 18.60 +21.6L -:LCNB Corp LCNB .64 3.3 15 22.84 18.05 7 19.65 -3.9LGI Homes LGIH ... ... 11 81.88 34.44 398 59.64 -20.5sLHC Grp LHCG ... ... 40 82.55 56.76 249 83.40 +36.2LKQ Corp LKQ ... ... 19 43.86 29.60 1767 33.15 -18.5LM FdgA n LMFA ... ... ... 6.65 .45 192 .55 -65.4LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2LPL Fincl LPLA 1.00 1.4 25 73.28 40.27 468 70.04 +22.6LRAD h LRAD .04 1.8 ...dd 2.58 1.46 88 2.24 -10.0LSI Ind lf LYTS .20 3.8 24 9.54 4.99 134 5.32 -22.7LaJollaPh LJPC ... ... ...dd 41.36 22.68 309 31.00 -3.7LakeShBc h LSBK .40 2.3 42 18.00 15.41 17.32 +1.0LakeldB LBAI .46f 2.3 19 21.90 15.06 73 20.35 +5.7Lakelnd s LKFN 1.04f 2.1 20 52.43 41.30 55 49.40 +1.9LakeInd LAKE ... ... 11 17.18 11.45 52 14.45 -.7LamResrch LRCX 4.40f 2.4 18 234.88 139.24 4381 181.17 -1.6LamarAdv LAMR 3.64 5.1 24 79.17 61.36 728 71.12 -4.2LancastrC LANC 2.40 1.8 31 135.86 113.34 87 132.66 +2.7Landcad n LCA ... ... ... 11.00 9.89 88 10.12 +1.8Landcad wt LCAHW ... ... ... .80 .59 .69 -1.3Landcad un LCAHU ... ... ... 13.08 9.66 3 10.93 +3.9Landec LNDC ... ... 18 14.95 11.42 22 14.20 +12.7LandBncp LARK .80b 2.8 29 30.05 25.73 1 28.34 -2.2LandmInfr LMRK 1.47 10.8 21 18.75 12.95 57 13.60 -24.9LandIn pfA LMRKP 2.00 8.3 ... 26.14 21.76 2 24.05 -4.8LndInf un B LMRKO 1.98 8.4 ... 25.76 22.15 1 23.55 -7.7LandInf pfC LMRKN 1.75 7.6 ... 25.22 22.13 2 23.00 -5.1LandsEnd LE ... ... 28 31.15 10.55 605 29.35 +50.1Landstar LSTR .60 .5 25 118.60 80.00 287 113.70 +9.2Lantheus n LNTH ... ... 5 24.45 13.55 389 14.25 -30.3Lantronix LTRX ... ... ... 3.56 1.78 27 2.75 +36.1Lattice LSCC ... ... ...dd 7.03 5.05 1029 6.54 +13.1LaureatE n LAUR ... ... ... 18.96 10.46 1010 14.81 +9.2Lawsn LAWS ... ... 7 28.00 19.30 25 24.45 -1.2Layne LAYN ... ... ...dd 16.96 8.19 776 15.41 +22.8tLazydays n LAZY ... ... 27 11.10 8.28 65 8.19 -26.2LeMaitreV LMAT .28 .8 42 41.28 25.05 107 36.98 +16.1LeadgBr g LBIX ... ... ...dd 3.75 .74 143 1.19 -27.0LeapTh n LPTX ... ... ... 10.25 4.90 32 8.59 +37.7LegacyRes LGCY ... ... ...dd 10.54 1.07 731 6.05 +275.8LegcyR pf LGCYP 2.00 16.3 ... 18.05 3.69 12.26 +160.9LegcyR pfB LGCYO 2.00 19.4 ... 15.90 3.69 16 10.31 +119.8LegacyTxF LTXB .64 1.5 19 46.45 34.58 156 42.45 +.6LM DevDvr DDBI ... ... ...q 31.49 27.53 2 29.97 +1.0LM EMDvr EDBI ... ... ...q 35.60 29.72 1 31.04 -6.0LM USDvrs UDBI ... ... ...q 32.99 29.13 32.68 +3.6LM LoVHiD LVHD ... ... ...q 32.10 28.75 33 29.80 -5.5LM Gl Inf n INFR ... ... ... 30.39 27.00 0 27.86 -5.5LM SC Qu n SQLV ... ... ... 30.31 23.33 1 30.06 +10.4LeisAcq n LACQ ... ... ... 9.65 9.55 9.63 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3sLeisAcq un LACQU ... ... ... 10.03 9.30 32 10.04 +1.3LendgTree TREE ... ... ...dd 404.40 158.00 387 248.25 -27.1LevOneBc n LEVL ... ... 59 30.79 25.51 12 27.63 -5.6LexiPhm rs LXRX ... ... ...dd 18.00 7.67 714 12.89 +30.5LexnFint n LX ... ... ...cc 20.00 10.15 501 15.53 +11.7LianlouSm LLIT ... ... ... 3.69 1.05 5 2.20 +25.4LibBrdbdA LBRDA ... ... ...dd 104.35 67.75 182 76.05 -10.6LibBrdbdC LBRDK ... ... ...dd 104.66 68.33 583 76.50 -10.2LibExpA n LEXEA ... ... ... 58.20 35.89 303 45.57 +2.8LibExpB n LEXEB ... ... ... 57.52 39.17 44.79 -.5LibtyGlobA LBTYA ... ... ...dd 39.73 27.92 2145 29.45 -17.8LibtyGlobB LBTYB ... ... ... 39.00 28.00 29.52 -17.0LibtyGlobC LBTYK ... ... ... 37.86 27.04 2640 28.76 -15.0LibLA A n LILA ... ... ...dd 24.00 18.26 176 21.74 +.7LibLA C n LILAK ... ... ... 23.92 17.90 620 21.70 +1.4LibMSirA n LSXMA ... ... ... 46.75 38.61 604 46.37 +16.9LibMSirB n LSXMB ... ... ... 47.80 38.62 45.84 +3.0sLibMSirC n LSXMK ... ... ... 46.69 38.52 599 46.58 +17.4LibMBrA n BATRA ... ... ... 26.52 21.35 59 25.75 +16.8LibMCFor FWONK ... ... ... 41.14 28.37 910 33.38 -2.3LibMAFor FWONA ... ... ... 39.37 27.22 265 31.77 -2.9LibMBrC n BATRK ... ... ... 26.20 21.53 131 25.89 +16.5LibertyTax TAX .64 7.8 8 14.70 7.75 219 8.20 -25.5LibTripA A LTRPA ... ... ...cc 17.20 7.90 542 16.85 +78.8LibTripA B LTRPB ... ... 63 17.05 9.00 16.45 +75.0LifePtHlth LPNT ... ... 52 67.95 41.45 356 54.80 +10.0LifetimeBr LCUT .17 1.5 20 20.20 10.00 24 11.70 -29.1Lifevant rs LFVN ... ... ... 6.84 2.86 28 5.49 +15.3LifewayFds LWAY ... ... 20 10.75 4.76 21 6.07 -24.1LigandPh LGND ... ... 62 201.30 113.44 367 192.09 +40.3LightPath LPTH ... ... ... 4.10 1.97 111 2.12 -4.5Lightbrdg rs LTBR ... ... ... 4.80 .94 460 1.03 -15.6tLimbach n LMB ... ... ...dd 15.22 10.83 33 10.79 -22.0LimelghtN LLNW ... ... ... 6.05 2.72 769 5.13 +16.3sLimoneira LMNR .25 .9 20 26.50 19.62 44 26.51 +18.3LincEdSv LINC .08 4.5 ...dd 3.55 1.49 46 1.79 -11.4LincElec LECO 1.56 1.7 26 101.34 81.48 239 93.30 +1.9LindbladEx LIND ... ... 68 13.00 8.66 146 12.93 +32.1Lindblad wt LINDW ... ... ... 2.25 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 5.33 1.03 161 1.39 -59.6Liquidity LQDT ... ... ...dd 7.65 4.34 35 6.05 +24.7sLittelfuse LFUS 1.48 .6 47 231.72 157.91 195 233.56 +18.1sLivaNova n LIVN ... ... 35 104.54 58.65 427 104.96 +31.3LiveOakB n LOB .12 .4 12 31.00 20.75 73 29.70 +24.5LiveVent rs LIVE ... ... ...cc 26.50 9.41 6 12.77 -20.1LiveXLve n LIVX ... ... ... 10.25 3.43 381 7.70 +92.5sLivePrsn LPSN ... ... ...dd 22.98 10.70 632 23.33 +102.8sLogitech LOGI .63e 1.4 34 45.48 32.66 473 45.98 +36.7LogMeIn LOGM 1.20 1.1 97 134.80 103.00 509 106.50 -7.0sLoneRs n LONE ... ... ... 8.41 2.43 225 8.35 +110.3tLoopInd n LOOP ... ... ... 19.00 9.58 67 10.07 -30.5LoralSpac LORL ... ... 58 51.75 36.85 24 38.35 -12.9LoxoOncol LOXO ... ... ...dd 208.95 69.00 619 178.92 +112.5lululemn gs LULU ... ... 57 127.34 51.30 2076 125.88 +60.2Lumentm n LITE ... ... 16 74.40 41.95 1027 59.05 +20.8sLuminex LMNX .24 .8 40 30.33 18.62 266 30.39 +54.3LunaInn h LUNA ... ... ...cc 4.00 1.16 98 3.02 +24.3LuthBur n LBC .07e ... ... 13.60 11.02 210 12.55 +4.2M -:MACOM MTSI ... ... ...dd 65.99 15.46 802 24.99 -23.2MAM Soft MAMS ... ... 21 9.42 6.11 23 8.81 +17.3MB Fncl MBFI .96 1.9 20 51.59 38.29 666 49.71 +11.7MB Fin pfC MBFIO .39p ... ... 26.48 24.20 16 25.57 -2.7MBT Fnl MBTF .28f 2.7 15 11.55 9.25 79 10.25 -3.3MCBC n MCFT ... ... 20 31.26 16.82 84 30.68 +38.1MDC Pr gs MDCA .84 17.7 2 12.26 3.80 228 4.75 -51.3MEI Phrm MEIP ... ... ...dd 5.14 1.79 326 4.35 +107.1MER Tel rs MTSL ... ... ...dd 4.49 1.31 2 1.43 -32.2MGE Engy MGEE 1.29 2.2 28 68.70 51.05 64 58.30 -7.6MGP Ing MGPI .32a .3 59 98.65 47.68 180 94.54 +23.0MI Acq n MACQ ... ... ... 11.41 8.34 30 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 65.90 769 105.60 +11.7MMA Cap MMAC ... ... 4 30.58 18.00 16 26.85 +10.5sMSB Fin MSBF .87a 4.1 ...cc 21.53 17.10 1 21.05 +18.3MTGE Inv MTGE 2.00 10.1 6 20.20 16.15 591 19.90 +7.6MTGE pfA MTGEP 2.03 7.7 ... 27.42 25.00 0 26.20 +.4MTS MTSC 1.20 2.2 15 57.50 42.00 56 54.95 +2.3MTchAcq n MTEC ... ... ... 9.95 9.17 9.71 +.9MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 10.52 9.94 13 10.36 +2.9MVB Fin n MVBF .10 .5 ... 20.40 16.93 14 18.93 -5.8MYOS MYOS ... ... ...dd 2.38 1.03 24 1.50 +10.5MYR Grp MYRG ... ... 24 40.81 23.00 99 36.58 +2.4Macatawa MCBC .24 2.0 21 12.65 8.87 22 12.20 +22.0MackFn MFNC .48 2.9 15 17.10 13.51 39 16.70 +5.0MacroGen MGNX ... ... ...dd 32.74 14.36 234 22.50 +18.4MadrigP rs MDGL ... ... ...dd 325.98 13.09 486 300.66 +227.6Magal MAGS ... ... ...cc 6.48 4.13 28 5.24 +3.6MagellnHlt MGLN ... ... 22 112.25 70.70 183 92.90 -3.8MagicSft MGIC .26e 3.1 20 9.50 7.60 6 8.40 +.3MagicJack CALL ... ... ... 8.65 5.55 145 8.50 +.6tMagneG rs MNGA ... ... ... 26.70 .40 563 .40 -91.8MagyarBc MGYR ... ... 70 13.95 12.01 2 12.62 -1.4MaidenH MHLD .60 6.9 ...dd 11.95 5.55 387 8.70 +31.8MMyTrip MMYT ... ... ...dd 41.70 22.40 361 39.30 +31.7MalibuBoat MBUU ... ... 35 45.75 24.01 132 45.23 +52.1MalvernBc MLVF ... ... 14 28.20 21.00 4 25.90 -1.1MamEngy n TUSK ... ... ... 40.39 10.88 373 37.98 +93.5ManTech MANT 1.00f 1.8 18 62.24 37.02 165 54.74 +9.1ManhAssc MANH ... ... 30 54.21 39.10 427 47.71 -3.7ManhBrCa LOAN .48 6.6 16 7.69 4.90 7 7.25 +22.0Manitex MNTX ... ... ...dd 12.37 6.58 59 11.81 +23.0MannKd rs MNKD ... ... ...dd 6.96 1.09 1741 1.89 -18.5Mannatech MTEX .50 2.4 10 22.40 13.50 14 20.75 +38.3MaraPat rs MARA ... ... ... 10.03 .50 623 1.21 -70.5MarchxB MCHX .50e ... ...dd 3.13 2.34 70 3.02 +9.6MarPet MARPS .32e 8.1 8 4.83 2.83 0 3.94 +15.9MarinusPh MRNS ... ... ...dd 9.87 1.20 601 7.35 -9.9MktAxess MKTX 1.68 .8 56 229.84 171.45 160 217.31 +7.7MarlinBs MRLN .56 1.9 18 31.95 20.26 6 29.70 +32.6MarIntA MAR 1.32 1.0 36 149.21 96.90 1214 138.75 +2.2Marrone MBII ... ... ...dd 3.39 .85 442 1.82 +65.5MartenTr s MRTN .10 .4 35 29.60 15.60 161 23.10 +13.8MartinMid MMLP 2.00 14.4 22 19.85 12.70 190 13.90 -.7MarvellTch MRVL .24 1.1 20 25.18 14.87 6125 21.76 +1.4Masimo MASI ... ... 43 102.32 80.69 412 101.54 +19.7Match n MTCH ... ... 45 48.65 16.57 1437 43.44 +38.7Materialise MTLS ... ... ... 16.50 11.23 166 13.32 +4.8MatlinPr n MPAC ... ... ... 9.90 9.65 9.85 +.9MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8MatlnPrt un MPACU ... ... ... 11.00 10.00 6 10.40 +2.5MatrixSv MTRX ... ... ...dd 20.25 7.80 129 19.30 +8.4Mattel MAT .60 3.3 ...cc 22.77 12.21 4432 17.92 +16.5Mattersight MATR ... ... ...dd 3.05 1.93 208 2.70 +5.9MatthInt MATW .76 1.3 20 66.65 47.70 79 56.65 +7.3MaximIntg MXIM 1.68 2.7 25 74.94 43.43 1845 61.43 +17.5MaxwellT MXWL ... ... ...dd 6.61 4.29 392 5.60 -2.8MaysJ MAYS ... ... 22 47.00 33.55 4 39.70 +1.8MazorRbt MZOR ... ... ...dd 76.56 29.55 405 60.39 +17.0McGrathR MGRC 1.36 2.1 10 68.79 32.71 118 64.62 +37.5MedalFin MFIN .20 3.6 ...dd 5.86 2.08 116 5.55 +57.2MedalF 9 21 MFINL 2.25 8.7 ... 26.96 22.01 25.77 -4.0MedTrBill MTBC ... ... ...dd 5.44 1.08 49 3.32 +27.2MedTBill pf MTBCP 2.75 10.7 ... 27.80 22.21 5 25.70 +1.7MediCo MDCO ... ... ...dd 43.79 24.45 806 36.69 +34.2MediciNova MNOV ... ... ...dd 14.50 4.40 114 8.52 +31.7Medidata MDSO ... ... ...cc 85.92 59.60 445 81.00 +27.8Medigus rs MDGS ... ... ... 3.18 1.08 17 1.27 -3.8MediWound MDWD ... ... ...dd 8.25 3.56 48 6.95 +56.2sMedpace n MEDP ... ... 38 44.45 26.56 580 44.98 +24.0MeetGrp MEET ... ... ...dd 5.45 1.84 1256 4.15 +47.2MeiraGTx n MGTX ... ... ... 15.49 14.00 91 14.50 -3.3MelcoResE MLCO .32e 1.1 96 32.95 19.56 1990 29.80 +2.6Melinta rs MLNT ... ... ... 24.25 5.20 137 8.25 -47.8Mellanox MLNX ... ... ...cc 88.85 41.88 205 86.35 +33.5MelroseBn MELR .34e ... 25 20.50 17.10 19.81 -1.0MenloTh n MNLO ... ... ...dd 39.86 6.99 36 7.95 -72.3Menus n MRUS ... ... ... 21.94 13.23 22 19.78 +2.0MercadoL MELI .60 .2 ...cc 417.91 217.06 1845 305.00 -3.1MercBank MBWM .88 2.4 18 38.08 28.92 28 36.66 +3.6sMercerIntl MERC .50 3.0 14 17.00 10.45 156 16.50 +15.4MerchBcp n MBIN .24 .9 ... 29.15 16.27 167 27.88 +41.7MercSys MRCY ... ... 47 55.00 30.11 342 36.65 -28.6MeridBcp EBSB .20 1.0 26 21.85 15.85 129 19.55 -5.1MeridnBk n MRBK ... ... ... 21.37 16.56 9 17.76 -11.1MeridBio VIVO .50 3.1 26 16.45 13.35 179 16.10 +15.0MeritMed MMSI ... ... 49 55.50 34.05 269 49.60 +14.8MerrimP rs MACK ... ... 1 15.40 7.37 241 9.02 -12.0Mersana n MRSN ... ... ... 23.96 12.45 152 17.52 +6.6MesaLabs MLAB .64 .3 ...dd 202.00 122.35 27 196.72 +58.3Mesoblast n MESO ... ... ... 8.55 4.74 83 5.75 -1.5MetaFincl CASH .52 .5 22 117.98 60.70 111 108.35 +16.9Methanx MEOH 1.32 1.9 20 72.20 39.48 294 68.40 +13.0Michaels MIK ... ... 9 27.87 17.25 21235 18.86 -22.0Microbot rs MBOT ... ... ... 2.35 .58 210 .80 -21.6Microchp MCHP 1.45f 1.4 ...cc 104.20 75.80 1586 102.57 +16.7 MicronT MU ... ... 7 64.66 26.85 43327 59.18 +43.9MicronetE MICT ... ... ...dd 1.77 .65 13 1.34 +19.6Microsoft MSFT 1.68 1.7 59 102.69 68.02 25406 101.42 +18.6MicroStr MSTR ... ... 24 196.35 122.16 50 133.16 +1.4Microvisn MVIS ... ... ...dd 3.25 1.00 1312 1.22 -25.2MidPenn MPB .60 1.7 18 37.90 25.10 11 34.60 +4.5MidConEn MCEP ... ... ...dd 2.52 .92 57 1.66 +40.7Midatech n MTP ... ... ... 2.80 .66 18 .72 -14.1Middleby MIDD ... ... 20 138.89 98.06 449 106.17 -21.3MiddledB MBCN 1.12 2.1 17 54.90 42.10 7 53.50 +11.0MdsxWatr MSEX .90 2.1 29 46.74 33.96 34 42.80 +7.2MidlStBc n MSBI .88 2.6 24 36.50 28.70 107 33.99 +4.6MidWOne MOFG .78f 2.3 18 37.94 30.56 24 33.30 -.7MillerHer MLHR .72 2.1 17 41.85 29.25 301 34.90 -12.9Mimecast n MIME ... ... ...dd 45.15 24.63 358 44.11 +53.9tMiMedx MDXG ... ... 23 18.25 5.47 4412 5.39 -57.3Mind CTI MNDO .30e 13.5 10 2.55 2.10 66 2.22 -9.9Mindbody n MB ... ... ...dd 45.50 21.57 549 40.85 +34.2MinervaN NERV ... ... ...dd 10.15 4.80 74 8.65 +43.0Miragen rs MGEN ... ... ... 15.91 5.01 197 7.27 -30.3sMiratiTher MRTX ... ... ...dd 48.84 3.00 541 49.40 +170.7Misonix MSON ... ... ...dd 13.30 7.05 24 13.05 +38.1Mitcham MIND ... ... ...dd 4.65 2.82 78 4.54 +43.2Mitchm pfA MINDP 2.25 9.3 ... 24.60 22.34 2 24.12 +3.7MitekSys MITK ... ... 25 10.75 7.00 356 9.15 +2.2MitelNet g MITL ... ... ...dd 11.31 6.99 3693 10.96 +33.2MobileMini MINI 1.00 2.1 39 48.65 27.85 282 46.85 +35.8MobileIron MOBL ... ... ...dd 6.78 3.20 500 4.50 +15.4ModMed n MMDM ... ... ... 10.24 9.65 151 9.95 +1.5ModMed wt MMDMW ... ... ... .75 .36 .44 -20.0ModMed rt MMDMR ... ... ... .55 .30 .41 +5.4ModMed un MMDMU ... ... ... 12.50 10.16 10.80 +2.7MolecTemp MTEM ... ... ...dd 13.25 .35 125 5.22 -47.9Moleculin n MBRX ... ... ... 3.75 .75 214 1.95 +4.8Momenta MNTA ... ... ...dd 24.90 11.85 532 23.00 +64.9Momo MOMO ... ... ... 54.24 22.49 3356 53.86 +120.0MonakGp n MKGI ... ... ... 5.07 2.00 36 3.35 -32.6MonarCas h MCRI ... ... 30 47.92 29.37 72 43.99 -1.9Mondelez MDLZ .88 2.2 21 46.54 37.42 7168 40.40 -5.6MoneyGrm MGI ... ... ...dd 17.48 6.39 306 7.05 -46.5sMngDB A n MDB ... ... ... 57.91 24.62 968 58.61 +97.5MonPwSys MPWR 1.20f .9 94 141.57 93.69 434 139.71 +24.3Monotype TYPE .46 2.1 52 26.75 15.75 160 21.95 -8.9Monro MNRO .80f 1.4 31 64.15 39.65 188 58.85 +3.3MonroeCap MRCC 1.40 10.2 9 15.32 12.18 127 13.75 MonstrBv s MNST ... ... 39 70.21 47.61 2297 56.05 -11.4sMornstr MORN 1.00 .8 30 133.88 72.83 178 131.76 +35.9MoSys rs MOSY ... ... ...dd 2.70 .61 68 1.72 +55.0MotifBio n MTFB ... ... ... 13.75 6.84 6 8.58 -20.6MotifBi un MTFBW ... ... ... 9.94 1.50 4.40 +14.9MotorcarP MPAA ... ... 23 30.16 18.53 1099 20.02 -19.9MotusGI n MOTS ... ... ...dd 7.85 3.75 25 5.86 +33.8MtnPDia g MPVE ... ... ... 4.10 2.35 18 2.55 -7.3Moxian n MOXC ... ... ... 4.00 1.74 36 2.02 -47.5MudrickC n MUDS ... ... ... 9.94 9.55 639 9.63 +.4MudrcC un MUDSU ... ... ... 10.35 9.98 7 10.26 +2.5MultiColor LABL .20 .3 19 89.70 61.45 159 70.50 -5.8MustBio n MBIO ... ... ...dd 13.35 6.78 60 7.89 -34.2MutualFst MFSF .72 1.9 19 40.50 31.05 9 37.90 -1.7MySize n MYSZ ... ... ...dd 3.58 .57 561 1.08 +66.7Mylan NV MYL ... ... 9 47.82 29.39 13928 39.51 -6.6MyndAn wt MYNDW ... ... ... 1.00 .03 .43 -8.5MyndAn n MYND ... ... ... 5.05 1.15 37 2.17 -36.2MyoKard n MYOK ... ... ...dd 62.83 12.60 593 48.95 +16.3MyriadG MYGN ... ... 19 41.57 21.85 587 38.83 +13.1N -:NBT Bcp NBTB 1.00f 2.6 19 40.47 31.28 65 38.93 +5.8NCS Mltst n NCSM ... ... ... 26.64 12.93 260 13.22 -10.3NETgear NTGR ... ... ...cc 71.42 42.60 257 65.10 +10.8NF EngSv NFEC ... ... ... 5.29 .76 108 4.60 +374.2NI Hldg n NODK ... ... ... 18.80 15.72 9 16.56 -2.5NIC Inc EGOV .32 2.0 20 20.60 12.65 305 15.95 -3.9sNICE Ltd NICE .64 .6 35 109.51 73.65 387 108.92 +18.5sNII Hldg n NIHD ... ... ...dd 3.35 .22 2402 3.47 +718.4nLIGHT n LASR ... ... ... 42.79 22.14 222 39.02 +44.8NMI Hldg h NMIH ... ... 12 21.92 10.10 339 17.40 +2.4NN Inc NNBR .28 1.3 21 32.90 19.65 228 21.65 -21.6NV5 Global NVEE ... ... 25 71.90 39.40 42 65.95 +21.8NVE Corp NVEC 4.00 3.4 44 117.94 68.50 13 116.30 +35.2NXP Semi NXPI ... ... 41 125.93 90.83 6708 113.01 -3.5tNabriva n NBRV ... ... ...dd 14.10 4.25 428 4.34 -27.4NakedBr n NAKD ... ... ... 2.33 1.11 422 1.36 -6.2NanoDim n NNDM ... ... ... 6.37 1.21 1479 2.14 -30.3NanoString NSTG ... ... ...dd 16.92 5.87 98 13.97 +87.0NanoVib n NAOV ... ... ... 5.00 3.68 4 4.60 -1.7Nanomtr NANO ... ... 31 44.17 22.08 207 39.97 +60.4NantHlth n NH ... ... ... 5.26 2.60 33 3.28 +7.5tNantKwst n NK ... ... ... 8.45 3.34 294 3.25 -27.6Napco NSSC ... ... 33 12.28 7.40 17 12.20 +39.4Nasdaq NDAQ 1.76f 1.9 24 96.19 69.45 494 94.77 +23.4Natera n NTRA ... ... ...dd 14.76 7.78 296 14.35 +59.6Nathans s NATH 1.00a 1.1 57 100.90 52.90 27 90.25 +19.5NatAmUnv NAUH .18 17.6 ... 2.77 .76 31 1.02 -28.2NatlBnksh NKSH 1.19e 2.6 23 49.30 36.75 7 46.40 +2.1NatlBevrg FIZZ 1.50e ... 41 129.82 83.78 181 102.58 +5.3NatCineM NCMI .68 8.8 ...cc 8.31 5.09 443 7.72 +12.5NatlCmce n NCOM ... ... 24 47.95 37.93 86 46.40 +15.3NatEnrSv n NESR ... ... ... 11.33 9.50 56 10.35 +4.0NatEnSv wt NESRW ... ... ... .85 .38 .80 -2.4NatGenHld NGHC .16 .6 28 28.05 16.21 212 27.41 +39.6NatGnH pfA NGHCP 1.88 7.4 ... 26.66 22.77 2 25.43 +.7NatGnH pfB NGHCO 1.88 7.4 ... 26.62 22.02 1 25.51 +1.8NatGnH pfC NGHCN 1.88 7.4 ... 26.26 23.13 5 25.57 +2.1NatGnH 55 NGHCZ 1.91 7.5 ... 26.38 23.80 9 25.40 -.1NatlHld wt NHLDW ... ... ... 2.60 .21 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.08 2 3.37 +2.1NatInstrm NATI .92 2.1 54 53.57 38.25 410 43.66 +4.9NatResrch NRC .68f 1.8 73 41.99 26.35 20 37.30 NSecGrp NSEC .20 1.3 10 18.17 11.53 4 15.87 -2.9NatlVis n EYE ... ... ...cc 43.80 27.19 351 36.42 -10.3NatWstnLf NWLI .36 .1 11 368.00 276.00 7 314.01 -5.1NaturlAlt NAII ... ... 10 12.15 9.15 7 10.45 +1.5NatHlTr n NHTC .56f 2.4 5 29.28 14.15 37 23.00 +51.4NaturesSun NATR .40 4.6 ...dd 14.45 8.30 14 8.75 -24.2NatusMed BABY ... ... 52 43.60 28.00 217 36.10 -5.5Nav43 JSM 1.50 6.6 ... 25.00 20.21 25 22.60 -4.9Navient NAVI .64 4.7 7 16.97 11.48 5518 13.49 +1.3NavgGp s NAVG .28 .5 20 61.74 45.80 102 59.30 +21.8NebulaAc n NEBU ... ... ... 9.65 9.65 9.65 NebulaA un NEBUU ... ... ... 10.15 9.96 6 10.05 +.3NektarTh NKTR ... ... ...dd 111.36 17.51 5195 56.41 -5.5Nemaura n NMRD ... ... ... 6.80 2.56 12 2.70 -53.0sNeogen s NEOG ... ... 72 79.87 47.64 197 80.61 +30.7NeoGenom NEO ... ... ...cc 13.15 7.08 320 13.11 +48.0Neonode NEON ... ... ...dd 1.42 .30 204 .36 -51.5NeosTher n NEOS ... ... ...dd 13.15 6.04 608 6.80 -33.3Neovasc g NVCN ... ... ...dd 1.89 .03 9568 .03 -94.5NeptuneT g NEPT ... ... 5 3.59 .70 387 2.44 +3.4Net1UEPS UEPS ... ... 9 13.20 8.05 220 9.42 -20.8NetElem rs NETE ... ... ... 33.51 2.56 149 7.92 -28.8sNetApp NTAP 1.60f 2.1 29 76.68 37.43 2622 77.50 +40.1NetEase NTES 2.16e .8 9 377.64 222.32 895 255.04 -26.1sNetix s NFLX ... ... ...cc 384.25 144.25 14549 392.87 +104.7Netlist h NLST ... ... ...dd 1.35 .14 1358 .20 -33.8NtScout NTCT ... ... 27 37.75 23.15 1758 29.95 -1.6NetSolTch NTWK ... ... 33 6.60 3.09 25 5.85 +24.2Neuralst rs CUR ... ... ... 6.60 .88 95 1.63 -5.2NeuM wt rs NUROW ... ... ... .21 .02 .06 +57.9NeurMx rs NURO ... ... ... 4.40 1.20 26 1.25 -27.7Neurcrine NBIX ... ... ...dd 102.83 41.76 552 100.06 +29.0Neurotrpe n NTRP ... ... ... 11.19 3.40 17 10.15 +44.2tNewAgeB n NBEV ... ... ... 6.93 1.62 460 1.72 -20.7NewLink NLNK ... ... ...dd 19.30 3.75 453 5.23 -35.5NYMtgTr NYMT .80 13.0 9 6.69 5.35 686 6.16 -.2NYMtT pfB NYMTP 1.94 8.1 ... 26.00 18.66 17 23.95 -5.4NYMtT pfC NYMTO 1.97 8.1 ... 25.56 22.97 10 24.36 -.6NYMtgT pfD NYMTN 2.00 8.3 ... 25.27 22.53 56 23.98 -2.9NewatrTc n NEWA ... ... ... 28.20 7.60 90 15.62 +66.3NewmrkGp NMRK ... ... ... 14.81 13.12 251 14.44 +.5NewsCpA NWSA .20 1.2 ...dd 17.29 12.84 2124 16.02 -1.2NewsCpB NWS .20 1.2 ... 17.70 13.10 680 16.15 -2.7NewtekBsn NEWT 1.72e 8.9 ... 20.76 15.68 106 19.38 +4.8Newtek 22 NEWTZ 1.88 7.3 ... 27.50 25.47 0 25.76 -2.8Newtek23 n NEWTI 1.56 6.1 ... 25.99 25.00 1 25.65 +2.2Nexeo Sol NXEO ... ... ... 11.14 6.74 147 9.38 +3.1Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8Nexeo un NXEOU ... ... ... 13.00 6.12 9.69 +.7NexstarM NXST 1.50 2.0 7 82.95 56.65 660 74.15 -5.2NextDec n NEXT ... ... ... 20.00 3.95 76 6.12 -26.4NichFncl h NICK ... ... 21 9.49 7.59 1 8.72 -.9NicoletBc n NCBS ... ... 16 61.98 51.21 13 56.32 +2.9NightstTh n NITE ... ... ... 24.94 10.01 192 15.98 +21.8Noodles NDLS ... ... ...dd 10.00 3.35 108 9.65 +83.8Nordson NDSN 1.20 .9 22 151.84 107.16 150 129.54 -11.5NorSys NSYS ... ... 81 6.24 2.77 14 3.24 -16.1NorestB NBN .04 .2 19 29.95 18.55 17 22.25 -3.9NthnTech NTIC .40 1.2 35 33.38 14.95 13 32.60 +31.7NorTrst NTRS 1.68 1.6 20 110.81 85.69 1411 106.95 +7.1NthnTr pfC NTRSP 1.46 5.4 ... 27.93 25.00 282 27.33 +4.1NorthdBc NFBK .40 2.4 22 18.39 15.14 92 16.37 -4.2Nthrim NRIM .96f 2.5 16 40.90 26.31 10 38.95 +15.1NwstBcsh NWBI .68 3.8 19 17.99 15.06 483 17.68 +5.7NwstPipe NWPX ... ... ...dd 22.00 14.50 37 21.15 +10.5NorwdFn s NWFL .88 2.7 25 35.72 24.50 22 32.52 -1.5NovaLfstyl NVFY ... ... ...dd 3.10 1.06 20 1.74 -27.5NovaMeas NVMI ... ... 17 32.00 20.55 254 29.98 +15.7Novan n NOVN ... ... ... 7.33 2.65 55 2.93 -30.6Novanta NOVT ... ... ... 68.00 33.45 264 67.60 +35.2Novavax NVAX ... ... ...dd 2.75 .91 7569 1.62 +30.6Novelion rs NVLN ... ... ...dd 10.68 3.08 27 4.27 +36.9NovoCure n NVCR ... ... ...dd 32.03 14.50 528 31.65 +56.7NovumeS n NVMM ... ... ... 4.75 1.52 3 1.88 -58.4NovusTher rs NVUS ... ... ...dd 8.61 3.12 32 6.49 +59.9NuCana n NCNA ... ... ...cc 32.00 9.32 18 28.45 +181.4NuVasive NUVA ... ... 36 81.68 44.62 754 54.77 -6.4NuanceCm NUAN ... ... ...dd 19.07 12.18 5924 14.49 -11.4sNutanix n NTNX ... ... ... 64.35 16.85 4095 62.58 +77.4NutriSyst NTRI 1.00 2.7 21 67.95 26.06 411 36.45 -30.7sNuvectra NVTR ... ... ... 22.00 7.60 274 22.80 +193.8NvNq100Dy QQQX 1.48 5.3 ...q 28.19 19.58 153 27.94 +15.4sNvidia NVDA .60 .2 50 266.59 138.58 10713 266.91 +37.9NxStageMd NXTM ... ... ...dd 29.93 22.33 812 28.48 +17.5Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 1.01 323 1.64 -53.1NymoxPh NYMX ... ... ...dd 4.69 3.00 93 3.43 +3.9O -:O2Micro OIIM ... ... ... 2.09 1.30 4 1.71 +2.5OFS Cap OFS 1.36a 11.2 10 14.34 10.41 39 12.13 +1.9OFS C25 n OFSSL 1.59 6.4 ... 25.38 24.01 4 24.69 -.8OHA Inv OHAI .08 5.3 38 1.68 .85 14 1.51 +31.3OP Bancp n OPBK ... ... ... 13.08 11.54 62 12.37 -.6OReillyAu ORLY ... ... 19 287.66 169.43 642 281.89 +17.2OSI Sys OSIS ... ... 68 96.64 50.50 179 76.63 +19.0OakVlyBcp OVLY .26e 1.2 19 23.89 13.66 24 22.35 +14.4OaktrSpL OCSL .38 8.1 ...dd 5.91 3.90 1214 4.71 -3.7OaktrSp28 OCSLL 1.53 6.2 ... 25.77 24.01 4 24.62 -2.3OaktStInco OCSI .56e 6.7 11 9.09 7.03 43 8.38 -.2OasmiaPh n OASM .02p ... ... 3.17 .80 1 1.36 +54.0ObalonT n OBLN ... ... ...dd 11.95 2.09 126 2.36 -64.3ObsEva n OBSV ... ... ... 15.81 5.00 473 15.00 +53.7OceanBio OBCI .05e ... ... 5.71 3.26 4 3.70 -14.7OceanPw rs OPTT ... ... ...dd 2.54 1.02 448 1.09 -.9vjOceanR rs ORIG ... ... ... 138.84 20.22 346 28.56 +6.6OceanFst OCFC .60 2.0 18 30.89 24.02 377 30.09 +14.6Oclaro OCLR ... ... 14 10.49 5.61 1078 9.13 +35.5OconeeFed OFED .40 1.4 31 30.49 25.55 1 28.06 -2.2OcularTher OCUL ... ... ...dd 11.64 3.30 507 8.14 +82.9OdonateT n ODT ... ... ... 32.00 15.15 35 26.50 +6.0OdysMr rsh OMEX ... ... ...dd 13.75 3.01 40 8.94 +137.1OfficeDpt ODP .10 3.4 7 6.26 2.00 7391 2.92 -17.5OhioValB OVBC .84 1.7 32 55.03 29.05 32 50.60 +25.2OhrPhar h OHRP ... ... ...dd 2.18 .18 1812 .25 -86.7Okta n OKTA ... ... ...dd 61.00 21.52 2638 52.81 +106.2OldDomFrt ODFL .52 .3 38 164.10 90.62 756 160.28 +21.8 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Friday, June 15, 2018

PAGE 59

OldLnBc OLBK .40f 1.2 21 35.25 26.01 76 34.18 +16.1OldNBcp ONB .52 2.8 25 19.00 15.38 619 18.50 +6.0OldPoint OPOF .44 1.6 21 34.82 24.07 14 27.73 -6.8OldSecBc OSBC .04 .3 15 15.55 10.75 42 15.10 +10.6OlScCTrI pf OSBCP .78 7.5 ... 10.70 10.31 10.46 +.3Ollies n OLLI ... ... 36 77.50 38.45 692 75.65 +42.1OlympStl ZEUS .08 .3 14 25.84 16.43 98 23.46 +9.2OmegaFlex OFLX .96f 1.4 44 76.63 53.50 9 68.80 -3.7Omeros OMER ... ... ...dd 27.09 8.36 476 19.69 +1.3Omnicell OMCL ... ... ...cc 55.40 39.75 248 50.95 +5.1OnSmcnd ON ... ... 13 27.10 13.65 5622 25.89 +23.6OnTrack OTIV ... ... ... 2.94 .93 104 1.14 -16.2OncoMed OMED ... ... ...dd 5.56 1.74 99 2.67 -34.9Oncobiolog ONS ... ... ... 2.30 .78 539 .85 -34.6Oncobi wtA ONSIW ... ... ... .30 .02 .03 -3.2OncolBio n ONCY ... ... ... 7.40 5.80 108 6.20 -1.0Onconov wt ONTXW ... ... ... .85 .35 .80 +45.5Onconva rs ONTX ... ... ...dd 2.83 .33 1227 .52 -65.5OncoSec rs ONCS ... ... ...dd 2.95 .88 865 1.43 -12.0OneGpHosp STKS ... ... ...dd 3.10 1.32 7 2.45 +2.5OneHorz rs OHGI ... ... ...dd 3.38 .49 234 .52 -62.9180 DgrCap TURN ... ... ... 2.45 1.45 70 2.32 +17.8OneStopS n OSS ... ... ...dd 6.25 4.10 8 4.43 -9.21800Flowrs FLWS ... ... 22 13.33 7.80 238 12.80 +19.6OneSpan OSPN ... ... ...cc 23.35 11.05 185 21.05 +51.4OpenText s OTEX .61f 1.7 32 40.31 30.88 468 35.97 +.8OpesAcq n OPES ... ... ... 9.98 9.66 9.70 +.2OpesAcq un OPESU ... ... ... 10.15 9.11 7 10.02 OpGn wt rs OPGNW ... ... ... 5.38 .25 .82 -16.3OpGen n rs OPGN ... ... ... 19.50 1.62 448 2.16 -53.8Ophthotech OPHT ... ... 1 4.50 2.25 343 3.02 -3.2OpiantPh n OPNT ... ... ... 51.90 15.04 13 15.54 -32.3OpkoHlth OPK ... ... ...dd 7.25 2.66 4302 4.48 -8.6OptiNose n OPTN ... ... ...dd 25.74 15.01 188 22.60 +19.6Optibase OBAS ... ... ...dd 10.00 6.40 4 8.85 +11.2OptCable OCC .08 2.4 ...dd 4.10 2.13 31 3.30 +37.1OptimB rs OPHC ... ... ...dd 13.96 1.85 6 5.32 +13.2OpusBank OPB .59e 2.0 18 30.95 21.06 147 29.30 +7.3OramedPh ORMP ... ... ... 11.34 6.15 17 7.21 -19.9OraSure OSUR ... ... 35 23.01 12.86 205 17.87 -5.2Orbcomm ORBC ... ... ...dd 11.99 8.50 996 10.14 -.4Orbotch ORBK ... ... 22 65.75 32.25 435 64.46 +28.3Organovo ONVO ... ... ...dd 2.78 .91 1036 1.51 +12.7Orgenesis n ORGS ... ... ... 16.80 8.22 39 9.22 -33.4OriginAg SEED ... ... ...dd 1.96 .64 110 .73 -14.7OrigBcp n OBNK .13 .3 ... 41.69 36.12 167 40.88 +9.0OrigoAc un CNLMU ... ... ... 11.95 10.76 11.01 OrionEngy OESX ... ... ...dd 1.40 .70 208 1.04 +18.2Oritani ORIT 1.13e 6.8 12 17.75 15.00 144 16.50 +.6OrrstownF ORRF .52f 2.0 20 26.95 20.40 10 26.00 +3.0OrthoPed n KIDS ... ... ... 29.19 14.00 115 26.00 +35.5Orthox OFIX ... ... 78 61.86 42.68 130 58.63 +7.2OspyEn A n OSPR ... ... ...cc 10.20 9.47 1409 10.16 +5.8OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9OspreyE un OSPRU ... ... ... 11.11 9.26 9 11.00 +10.6OssenInn rs OSN ... ... 17 8.90 1.50 8 2.78 -3.5Otelco OTEL ... ... 9 17.75 6.95 1 15.15 +13.5Otonomy OTIC ... ... ...dd 21.15 2.80 132 4.35 -21.6OttawaBc n OTTW .20f 1.4 93 14.99 13.59 0 13.89 -3.8OtterTail OTTR 1.34 2.9 24 48.65 38.75 108 46.55 +4.7OvaScience OVAS ... ... ...dd 1.96 .71 254 .95 -32.1Overstk OSTK ... ... ...dd 89.80 14.30 2609 39.45 -38.3Ovid Th n OVID ... ... ...dd 14.80 5.28 36 8.06 -18.3Oxbridge OXBR .48 26.7 3 6.00 1.00 35 1.80 -16.3Oxbrdge wt OXBRW ... ... ... .60 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 19.51 10.00 509 13.46 -3.7OxfordLn OXLC 1.62 15.4 ... 11.74 9.11 341 10.50 +4.5Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 18 25.35 -.2OxfrLn24 pf OXLCM 1.69 6.6 ... 25.93 24.86 3 25.65 +1.8OxfSqCap OXSQ .80 11.4 6 7.42 5.15 286 7.00 +22.0OxfSqC24 n OXSQL 1.63 6.5 ... 26.99 25.14 25.04 -3.1P-Q:P&F Inds PFIN .20 2.3 ... 8.88 5.60 0 8.71 +3.9PAM PTSI ... ... 37 43.20 16.34 11 41.26 +19.8PB Bncp PBBI .24f 2.3 ...cc 11.10 10.00 19 10.50 -2.3PC Cnnctn CNXN .34e ... 17 32.00 22.66 22 31.69 +20.9PC-Tel PCTI .22 3.4 ... 7.85 5.65 11 6.41 -13.0PCM Inc PCMI ... ... ...cc 20.50 6.90 64 15.20 +53.5PCSB Fn n PCSB .03p ... 86 22.34 16.50 36 19.81 +4.0PDC Engy PDCE ... ... ...dd 66.20 36.74 773 59.15 +14.8PDF Sol PDFS ... ... 39 20.10 9.62 219 13.41 -14.6PDL Bio PDLI .20 7.7 4 3.55 2.15 2550 2.59 -5.5PDL Cmt n PDLB ... ... ... 16.95 14.46 25 15.92 +4.9PHI vtg PHII ... ... ...dd 13.95 9.35 7 11.19 -4.3PHI nv PHIIK .20 1.8 ...dd 13.39 9.26 25 11.30 -2.3PICO Hld s PICO 5.00e ... ...dd 14.57 10.60 82 11.00 -14.1PLX Phr rs PLXP ... ... ... 9.41 3.20 1 4.25 -38.4PRA Grp PRAA ... ... 60 41.20 25.72 231 41.05 +23.6PRA Hlth PRAH ... ... 59 95.90 69.57 815 95.16 +4.5PRGX Glbl PRGX ... ... ...dd 10.30 5.40 40 9.30 +31.0PTC Inc PTC ... ... ...cc 95.88 52.20 531 95.33 +56.9sPTC Thera PTCT ... ... ...dd 38.52 14.56 1057 38.39 +130.2PacWstBc PACW 2.40f 4.4 17 55.86 43.08 760 54.25 +7.6Paccar PCAR 1.12f 1.8 12 79.69 60.36 1282 63.76 -10.3PacBiosci PACB ... ... ...dd 5.70 2.02 1099 3.33 +26.1PacEthanol PEIX ... ... ...dd 7.50 2.75 1094 3.08 -32.4PacMerc PMBC ... ... 22 10.00 7.60 24 9.80 +12.0PacPreBc PPBI .15p ... 26 46.05 32.05 329 40.65 +1.6PaciraPhm PCRX ... ... ...dd 51.10 26.95 528 38.45 -15.8PainThr rs PTIE ... ... ...dd 12.80 3.10 52 10.18 +154.5PanASlv PAAS .14 .8 23 19.56 13.99 730 18.14 +16.6PangaeaL PANL ... ... 2 8.40 2.13 0 3.20 -13.0PapaJohns PZZA .90 1.7 21 81.09 50.31 825 52.20 -7.0PapaMurph FRSH ... ... 14 6.50 3.50 7 5.42 +.7ParatekPh PRTK ... ... ...dd 29.00 9.85 400 10.85 -39.4tParkCity PCYG ... ... 35 15.00 6.90 226 6.90 -27.7ParkOh PKOH .50 1.3 17 47.90 34.95 15 39.30 -14.5ParkeBcp PKBK .48b 2.1 16 23.00 16.25 31 22.60 +21.0tParkrVs rs PRKR ... ... ...dd 2.67 .60 120 .60 -43.6tPrtnrCm PTNR ... ... 16 6.60 3.70 7 3.65 -40.7PathfdBcp PBHC .24f 1.5 23 16.64 14.60 3 15.80 +2.6PatrkInd s PATK ... ... 20 72.35 45.30 225 60.45 -13.0PatrNBc rs PNBK .04 .2 24 21.15 15.30 2 20.40 +14.3PatriotTr n PATI ... ... 15 23.80 16.72 24 22.62 +30.1PatternEn PEGI 1.69f 8.9 15 26.56 16.58 1006 19.04 -11.4Patterson PDCO 1.04 4.7 12 48.30 20.57 1452 22.33 -38.2PattUTI PTEN .16f .9 ...dd 25.03 14.83 3400 18.69 -18.8Pavmed n PAVM ... ... ...dd 9.31 .87 909 .97 -57.8Pavmed wt PAVMW ... ... ... 2.88 .35 .42 -32.3Paychex PAYX 2.24f 3.2 28 73.10 54.20 1818 69.34 +1.9sPaylocity PCTY ... ... ...cc 62.86 41.15 896 61.59 +30.6PayData rs PYDS ... ... ...dd 4.10 1.17 31 1.66 -34.4PayPal n PYPL ... ... 55 86.32 50.83 6639 85.61 +16.3pdvWirelss PDVW ... ... ...dd 39.75 22.00 90 27.65 -13.9PeakRsts SKIS .28 5.5 ...dd 5.78 4.00 19 5.05 -6.5PeapkGl PGC .20 .6 19 38.00 29.21 58 34.23 -2.3Pegasyst PEGA .12 .2 ...cc 67.95 45.40 480 62.20 +31.9PnnNtGm PENN ... ... 34 36.29 19.98 1442 32.32 +3.2PennVa n PVAC ... ... ... 81.60 31.00 160 79.00 +102.0PennantPk PNNT .72 9.8 8 7.84 6.29 417 7.32 +5.9PenPkFR PFLT 1.14 8.1 12 14.65 12.00 190 14.10 +2.8PennsWd PWOD 1.88 4.3 17 50.00 39.59 6 44.05 -5.4PensarAc n WRLS ... ... ... 10.17 7.75 2446 9.86 +2.0PensareAc 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 3069 18.79 +.5PeopUtd pf PBCTP 1.41 5.5 ... 29.36 25.00 15 25.44 -10.2PeBcOH PEBO 1.12f 2.9 18 38.89 29.55 52 38.18 +17.0PeopBNC PEBK .52 1.6 17 36.12 25.69 10 32.49 +5.9PeopFSvc PFIS 1.32f 2.6 18 51.56 39.00 26 50.15 +7.7PeopUtah n PUB .40f 1.1 33 38.10 24.63 25 36.70 +21.1PepsiCo PEP 3.71f 3.5 21 122.51 95.94 4807 105.13 -12.3Percptr PRCP .15 1.5 30 10.81 6.80 12 10.24 +5.6Percient PRFT ... ... 52 27.36 16.70 86 26.79 +40.5Performnt PFMT ... ... ...dd 3.52 1.52 12 2.25 +36.4PerionNwk PERI ... ... ... 2.06 .71 310 1.25 +21.4PermaFix PESI ... ... ... 5.15 3.25 4 4.50 +23.3PermaPip PPIH ... ... ...dd 10.43 7.50 8 9.79 +8.8PernixT rs PTX ... ... ...dd 5.18 2.00 27 2.45 +2.1PerryEllis PERY ... ... 8 28.54 16.35 49 27.73 +10.7PershGld rs PGLC ... ... ... 3.31 1.80 35 1.86 -22.5PetIQ n PETQ ... ... ... 28.23 17.03 224 22.10 +1.2PetMed PETS 1.00 2.3 26 57.80 31.81 581 42.87 -5.8PFSweb PFSW ... ... ...dd 11.86 5.90 63 10.70 +44.0PhibroAH PAHC .40 .9 34 48.40 32.05 141 46.90 +40.0PhotrIn PLAB ... ... 1 10.60 7.20 336 8.40 -1.5PiedmLithn PLLL ... ... ... 17.98 12.75 11 15.00 +17.6PierisPhm PIRS ... ... ... 9.75 4.11 1001 5.32 -29.5PilgrimsP PPC ... ... 9 38.39 19.25 1153 20.66 -33.5PingtanM PME .04 1.3 20 4.50 1.99 88 3.13 +2.6PinnclEnt PNK ... ... ... 34.63 18.30 304 33.18 +1.4PinnaclFn PNFP .56 .9 21 70.30 58.40 573 65.50 -1.2PioneerPw PPSI ... ... 26 7.95 4.75 2 5.10 -33.0Pixelwrks PXLW ... ... ...dd 7.05 3.50 136 4.18 -34.0PlatEag n EAGL ... ... ... 11.82 9.60 9.73 -.2PlatEag un EAGLU ... ... ... 11.00 8.00 8 10.11 +1.0PlayaHot n PLYA ... ... ...dd 12.27 9.41 71 10.71 -.7Plexus PLXS ... ... 22 66.78 49.20 116 61.07 +.6PlugPowr h PLUG ... ... ...dd 3.21 1.53 2006 1.99 -15.7PlumasBc PLBC .36f 1.3 15 29.45 19.10 3 28.00 +20.7Plurlsght n PS ... ... ... 29.00 19.25 832 27.91 +39.5PluristemT PSTI ... ... ...dd 2.12 1.06 1381 1.26 -8.7PoageBksh PBSK .24 1.2 23 21.00 17.20 19.95 -5.0PointrTel h PNTR ... ... 18 19.65 9.95 6 13.25 -28.8PointsInt g PCOM ... ... 43 15.08 7.70 188 14.21 +38.1PolarPwr n POLA ... ... ... 6.85 4.01 4 6.23 +24.4Polarity rs COOL ... ... ... 33.22 15.21 781 27.96 +20.5sPool Corp POOL 1.80f 1.2 32 151.47 97.25 157 151.30 +16.7PopeRes POPE 2.80 3.9 26 79.50 66.60 1 72.50 +4.0Popular BPOP 1.00 2.2 24 48.18 32.04 417 46.51 +31.1Popular pf BPOPN 1.68 6.7 ... 25.52 22.61 3 24.83 +2.3PopCpII pf BPOPM 1.53 6.7 ... 24.20 17.66 1 22.86 +1.2PorterBc rs PBIB ... ... ...dd 15.55 9.76 1 14.34 +.1PortolaPh PTLA ... ... ...dd 67.10 30.10 1726 41.51 -14.7Potbelly PBPB ... ... ...dd 13.75 10.60 107 13.10 +6.5PotltchDel PCH 1.60 3.2 27 56.35 43.85 726 50.50 +1.2PowellInds POWL 1.04 2.9 ...dd 38.17 22.80 35 36.01 +25.7PwrInteg POWI .64f .8 39 86.60 60.55 140 79.25 +7.7PS 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 1.75 109 2.00 -35.9Precipio n PRPO ... ... ... 28.16 .36 657 .50 -58.8PrecTh rs AIPT ... ... ...dd 2.50 .81 399 1.14 +12.9PfdBkLA PFBC .88 1.3 18 67.88 48.89 40 65.46 +11.4PrefrmdLn PLPC .80 1.0 36 85.63 44.80 12 78.10 +9.9PremFin s PFBI ... ... 12 26.05 16.78 33 18.89 -5.9Premier PINC ... ... ...dd 36.50 27.16 500 35.42 +21.3Presbia n LENS ... ... ... 7.14 1.86 3 2.20 -41.8Presidio n PSDO ... ... ... 19.74 11.97 167 14.21 -25.9 PriceTR TROW 2.80 2.3 22 127.43 72.09 1116 123.66 +17.8PrSmrt PSMT .70 .8 36 93.55 77.50 188 88.40 +2.7PrmEgy PNRG ... ... ...dd 70.30 42.70 68.60 +33.2PrimoWtr PRMW ... ... 85 17.89 10.47 453 16.91 +34.5Primoris PRIM .24 .9 21 30.00 23.61 224 28.15 +3.5PrinPrice PSET .16e ... ... 34.46 29.10 34.15 +6.1PrinShHld PY .33e ... ... 34.81 28.54 0 33.53 +2.8PrinHlIn ef BTEC ... ... ... 36.11 26.72 1 36.00 +14.5sPrinMill ef GENY .06e ... ... 38.56 28.59 2 38.59 +11.1Prin US SC PSC ... ... ... 34.15 27.61 1 34.02 +7.3PrinIntM n PXUS ... ... ... 106.29 99.98 101.68 +.3PrinFncl PFG 2.08f 3.7 12 75.59 54.89 1346 56.26 -20.3ProDex PDEX ... ... 17 8.00 5.13 13 6.25 -8.1ProPhaseL PRPH 1.00e ... ...dd 5.29 1.51 5 3.09 +78.7ProQRTher PRQR ... ... ...dd 7.20 2.75 48 6.75 +109.3PrUltBio s BIB ... ... ...q 69.62 47.08 125 58.87 +5.0sPrUltPQ s TQQQ ... ... ...q 63.51 31.34 11274 63.37 +37.0ProDvrs h rs IPDN ... ... ... 8.85 2.45 60 4.00 -2.2ProrEng PFIE ... ... 2 5.30 1.19 558 4.82 +151.0PrognicsPh PGNX ... ... ...dd 9.12 4.60 1263 8.86 +48.9ProgrsSoft PRGS .56 1.4 35 53.60 28.63 297 39.24 -7.8Proofpoint PFPT ... ... ...dd 130.27 82.61 568 126.52 +42.5tPShtQQQ rs SQQQ ... ... ...q 33.45 13.23 21670 13.12 -39.0ProS Ris n EQRR ... ... ... 51.48 38.13 5 50.58 +8.4PrUlNBio rs UBIO ... ... ... 46.35 25.80 24 34.74 +3.3ProUShBio BIS ... ... ...q 27.96 17.52 27 19.06 -13.6ProspctCap PSEC .72 10.4 8 8.37 5.51 998 6.89 +2.2ProtagTh n PTGX ... ... ...dd 23.97 5.50 198 7.06 -66.1ProteonTh PRTO ... ... ...dd 2.90 1.20 15 2.70 +42.1Proteos n PTI ... ... ... 8.61 1.41 532 2.84 -51.3Prothena PRTA ... ... ...dd 70.00 10.43 416 14.70 -60.8ProvidSv PRSC ... ... 20 79.38 45.91 55 77.00 +29.8ProvidBc n PVBC ... ... ... 27.38 19.75 5 24.95 -5.7ProvFnH PROV .56 3.1 19 20.35 17.62 6 18.30 -.5sPrudntlBcp PBIP .20 1.1 95 18.96 15.81 28 18.98 +7.8PsychmCp PMD .72f 3.7 19 27.99 15.99 4 19.72 -4.1Pulmatrix PULM ... ... ...dd 2.73 .42 2342 .57 -59.9PulseBio n PLSE ... ... ...dd 39.50 9.81 65 16.74 -29.1PumaBiotc PBYI ... ... ...dd 136.90 47.00 1550 54.10 -45.3PureAcq n PACQ ... ... ... 9.75 9.60 295 9.64 -.5PureAcq un PACQU ... ... ... 10.35 10.08 671 10.27 +1.5PureCycle PCYO ... ... ...dd 9.90 6.55 31 9.65 +15.6PurplInv n PRPL ... ... ...dd 13.90 6.33 26 8.00 -20.4PurpIn wt PRPLW ... ... ... 1.28 .13 .94 -13.0PyxisTnkr PXS ... ... 42 12.22 .95 890 1.27 -60.6QAD Inc B QADB .24 .6 ...dd 43.91 21.58 2 41.40 +34.3QAD A QADA .29 .5 ...dd 55.00 30.20 66 54.05 +39.1QCR Hld QCRH .24 .5 19 50.00 39.85 23 47.90 +11.8QIWI plc QIWI .84e 5.0 16 26.55 13.67 198 16.71 -3.6Qorvo QRVO ... ... 100 86.84 62.68 2588 83.65 +25.6Qualcom QCOM 2.48f 4.2 ...dd 69.28 48.56 8258 59.46 -7.1sQualitySys QSII .70 3.7 31 18.14 12.24 686 19.10 +40.6Qualstar rs QBAK ... ... ... 13.50 4.96 41 8.67 +3.2sQualys QLYS ... ... 93 90.00 39.25 1252 94.80 +59.7Quantenn n QTNA ... ... ... 21.21 9.60 320 16.98 +39.2Quanterx n QTRX ... ... ...dd 24.81 15.30 68 16.55 -22.9Quartrhill g QTRH .05 ... 3 2.12 1.20 26 1.21 -34.2QuestRes rs QRHC ... ... ...dd 2.91 1.03 14 1.89 -17.8QuickLog h QUIK ... ... ...dd 2.22 1.05 158 1.15 -33.9sQuidel QDEL ... ... ...cc 66.99 24.41 346 67.93 +56.7QuinStreet QNST ... ... ...cc 14.65 3.36 225 13.57 +61.9Qumu Cp QUMU ... ... ...dd 3.28 1.42 5 2.21 -6.8Quotinet QTNT ... ... ... 7.70 2.78 316 6.66 +34.5QuratRet A QRTEA ... ... 20 29.11 20.15 2933 21.45 -12.2QuratRet B QRTEB ... ... 23 28.90 20.32 2 21.86 -11.0R -:R1 RCM n RCM ... ... ... 9.27 3.05 431 8.90 +101.8sRBB Bcp n RBB .36f 1.1 ... 32.85 21.26 45 32.63 +19.2RBC Bear ROLL ... ... 43 139.95 98.55 81 129.83 +2.7RCI Hosp RICK .12 .4 11 33.78 20.80 42 30.55 +9.2RCM RCMT 1.00e ... 24 7.50 4.63 10 5.06 -19.0RF Inds RFIL .08 1.0 19 8.95 1.60 184 8.20 +203.7RGC Res s RGCO .62 2.2 33 31.99 22.16 35 28.64 +5.8RLJ Ent rs RLJE ... ... ... 5.24 2.54 2 4.68 +27.2RMG Net rs RMGN ... ... ...dd 3.00 .75 16 1.23 +50.0RMR Gp h RMR 1.00 1.3 46 83.20 42.36 54 78.60 +32.5RMR RE RIF 1.32 6.9 ...q 19.10 -3.3RPX Corp RPXC .20 1.9 5 14.99 9.74 619 10.48 -22.0RTI Surg RTIX ... ... ...dd 6.00 3.85 85 4.65 +13.4RXI P wt rs RXIIW ... ... ... 2.40 .22 .83 -36.2RXI Phm rs RXII ... ... ... 7.70 1.90 50 2.28 -59.0RaPhrm n RARX ... ... ...dd 23.59 4.78 368 8.87 +4.4RadNet RDNT ... ... 86 14.85 7.03 188 13.80 +36.6RadaElc rs RADA ... ... ...dd 3.86 1.57 88 2.89 -6.2Radcom RDCM ... ... 56 22.45 17.00 46 20.90 +5.3RadiSys RSYS ... ... ...dd 4.00 .53 170 .77 -23.8RadiusHlth RDUS ... ... ...dd 49.16 24.66 804 30.74 -3.2sRadware RDWR ... ... ...dd 24.66 15.82 105 24.71 +27.4RamacoRs n METC ... ... ... 9.35 3.81 55 8.36 +21.5Rambus RMBS ... ... ...dd 15.50 11.30 975 13.59 -4.4RandCap RAND ... ... 3 3.50 2.40 2.45 -18.8Randgold GOLD 2.00f 2.5 32 108.29 76.01 444 79.31 -19.8RandBcp n RNDB ... ... ... 16.49 13.36 46 16.33 +6.4sRapid7 n RPD ... ... ...dd 33.70 14.75 459 33.91 +81.7RaveRest RAVE ... ... ...dd 2.33 1.09 65 1.21 -17.3RavenInds RAVN .52 1.3 1 42.40 26.70 105 38.60 +12.4tReShape rs RSLS ... ... ... 79.20 3.21 240 3.34 -85.0ReadIntlA RDI ... ... 12 17.50 14.37 41 15.96 -4.4ReadgIntB RDIB ... ... 20 27.66 18.00 5 26.15 +13.7RealGSol rs RGSE ... ... ...dd 3.25 .60 112 1.12 -24.3RealNetwk RNWK ... ... ...dd 5.00 2.63 54 3.59 +5.0Rl NxtEc n BLCN ... ... ... 25.05 21.69 35 23.86 -1.6RealPage RP ... ... 78 61.95 33.85 575 59.90 +35.2ReataPh n RETA ... ... ...dd 40.88 19.31 176 39.62 +39.9ReconTech RCON ... ... ...dd 5.36 .64 158 1.29 -.8RecroPhm REPH ... ... ... 13.05 5.00 121 5.39 -41.7RedRobin RRGB ... ... 30 70.10 45.70 262 52.95 -6.1RedRkRs n RRR .40 1.2 ... 35.77 21.41 343 33.93 +.6RedViolt n RDVT ... ... ...dd 46.40 4.35 133 7.78 -83.2Redn n RDFN ... ... ... 33.49 19.18 1976 24.64 -21.3RedhillBio RDHL ... ... ... 11.25 4.30 44 7.79 +51.6Regenrn REGN ... ... 24 543.55 281.89 605 315.67 -16.0RegnxBio n RGNX ... ... 40 59.24 17.60 568 56.00 +68.4RegulusTh RGLS ... ... ...dd 1.52 .61 135 .68 -34.6Reis Inc REIS .76 3.5 ...dd 22.45 15.95 11 21.65 +4.8ReliantBcp RBNC .32f 1.2 27 27.80 21.82 35 27.58 +7.6Reliv In rs RELV ... ... ...dd 13.77 3.72 2 4.82 +1.0RemarkHld MARK ... ... ...dd 15.10 1.93 591 5.46 -43.9Renasant RNST .80f 1.7 20 49.78 37.68 138 47.28 +15.6RenewEn REGI ... ... 5 18.35 9.50 546 17.15 +45.3RenminTi rs ABAC ... ... ... 4.76 1.90 9 2.21 -25.0RentACt RCII .32 2.6 21 13.89 7.22 3228 12.37 +11.4Replgn RGEN ... ... 64 46.81 29.56 247 44.78 +23.4RepBncp RBCAA .97 2.2 18 47.98 33.17 48 44.56 +17.2RepFBcp FRBK ... ... 59 9.90 8.00 93 8.30 -1.8resTORbi n TORC ... ... ...dd 21.10 7.55 153 10.86 -35.7RschFrnt REFR ... ... ...dd 1.50 .80 18 .87 -16.3Resonant RESN ... ... ... 8.55 3.17 334 5.65 -24.4ResConn RECN .48 2.7 28 17.95 12.05 115 17.95 +16.2RestorRob n HAIR ... ... ...dd 11.95 2.81 75 2.85 -38.0RetailOpp ROIC .78 4.2 55 20.90 16.18 1693 18.78 -5.9RetoEco n RETO ... ... ... 12.75 4.29 21 4.96 -29.6Retrophin RTRX ... ... ...dd 29.78 17.03 233 27.89 +32.4RevanceTh RVNC ... ... ...dd 37.45 22.05 314 31.05 -13.1RevenHo n RVEN ... ... ... 6.75 2.32 1 3.90 -15.8RevolutL rs RVLT ... ... ... 8.10 2.95 77 4.26 +29.5ReWalkRob RWLK ... ... ...dd 3.20 1.05 319 1.08 -2.3RhythmP n RYTM ... ... ...cc 34.99 16.80 175 32.77 +12.8RibbnCm n RBBN ... ... ...dd 8.36 4.97 257 6.73 -12.9RiceBr wt RIBTW ... ... ... .42 .05 .17 +69.0RiceBran RIBT ... ... ...dd 1.70 .86 393 1.65 +11.5RichrdElec RELL .24 2.5 ... 9.75 5.31 16 9.46 +40.4RigelPh RIGL ... ... ...dd 4.71 2.14 3446 3.29 -15.2RigNet RNET ... ... ...dd 19.50 11.50 64 12.40 -17.1RiminiSt n RMNI ... ... ... 10.40 .25 24 6.07 -23.3RiotBlck RIOT 1.00p ... ... 46.20 3.08 285 7.54 -73.5RiseEdCy n REDU ... ... 22 18.60 9.50 238 13.91 -5.9RittrPh rs RTTR ... ... ... 7.98 1.83 21 3.03 -7.9RivrvwBcp RVSB .12 1.4 18 9.75 6.47 37 8.60 -.8RocktPh n RCKT ... ... ... 24.28 3.40 266 21.17 +102.8RockwllM RMTI ... ... ...dd 8.70 4.84 147 5.27 -9.5RockyBr RCKY .48f 1.7 19 30.30 12.20 56 28.60 +51.3RkyMChoc RMCF .48 4.4 11 12.60 10.76 15 10.97 -6.9Roku n ROKU ... ... ...dd 58.80 15.75 17097 45.02 -13.1Rosehill n ROSE ... ... ... 10.84 5.52 14 7.64 -2.8Rosehill wt ROSEW ... ... ... 1.57 .62 1.12 +13.1Rosehill un ROSEU ... ... ... 11.26 6.50 2 9.00 -20.1RossStrs s ROST .90 1.1 22 86.33 52.85 2248 84.50 +5.3RoyGld RGLD 1.00 1.1 ...dd 94.39 74.35 481 93.30 +13.6Rubicon rs RBCN ... ... ... 9.75 6.71 15 7.85 -1.6RmblOn B n RMBL ... ... ... 5.70 3.53 143 4.93 -5.1RushEntA RUSHA ... ... 28 55.40 34.30 108 44.55 -12.3RushEntB RUSHB ... ... 33 52.76 33.35 6 42.01 -12.9RuthsHosp RUTH .44 1.6 26 28.75 17.95 225 27.10 +25.2Ryanair RYAAY 1.55e 1.3 ... 127.61 101.10 443 118.01 +13.3S -:S&T Bcp STBA 1.00 2.3 19 46.44 33.92 70 44.22 +11.1S&WSeed SANW ... ... ... 4.40 2.90 14 3.38 -13.4sSB FinGp SBFG .32f 1.6 14 19.95 15.61 16 19.98 +8.1SB FnGp pf SBFGP .65 3.4 ... 21.10 14.93 18.94 +5.8SB OneBc SBBX .30f 1.0 24 32.85 19.75 121 30.00 +11.7SBA Com SBAC ... ... ...cc 177.67 129.40 904 157.00 -3.9SEI Inv SEIC .60f .9 23 78.35 51.15 460 65.71 -8.6SelasLf rs SLS ... ... ... 19.41 3.43 73 4.97 -36.8SG Blck n SGBX ... ... ... 7.00 3.70 12 5.03 -15.9SGOCO rs SGOC ... ... ... 2.30 .90 25 1.26 +18.4SI Fincl SIFI .24 1.6 15 16.45 13.75 11 14.75 +.3SIGA Tc n SIGA ... ... ... 7.54 5.61 1128 7.24 +22.5SLM Cp SLM ... ... 16 12.46 9.65 1574 11.61 +2.7SLM Cp pfB SLMBP 3.07e 4.3 ... 74.65 65.20 0 70.67 +2.8SmartGlb n SGH ... ... 11 56.69 13.65 683 42.80 +27.0SMTC hg SMTX ... ... ... 3.18 1.12 16 3.09 +63.4SORL SORL ... ... 4 8.70 3.70 120 4.91 -26.9SP Plus SP ... ... 22 41.70 28.80 60 38.00 +2.4SPAR Gp h SGRP ... ... ... 3.75 .94 5 1.26 +2.4SpdDorWrF DWFI ... ... ... 26.06 23.79 15 24.04 -4.9SPI Eng rs SPI ... ... ... 2.61 .33 1065 .44 -31.8SPS Cmce SPSC ... ... 98 78.57 45.02 146 77.66 +59.8SS&C Tch s SSNC .28 .5 33 53.99 35.85 1144 53.02 +31.0SSLJ.cm n SSLJ ... ... ... 5.75 3.12 67 4.09 +16.5SSR Mng g SSRM ... ... 23 11.44 7.64 880 10.68 +21.5SVB FnGp SIVB ... ... 27 329.65 159.44 417 316.49 +35.4SabanCap n SCAC ... ... ... 10.20 9.84 10.05 +1.4SabanC wt SCACW ... ... ... 1.35 .99 1.26 +2.4Saban un SCACU ... ... ... 11.20 10.25 5 10.60 +.8SabraHltc SBRA 1.78e 8.3 17 25.31 15.78 753 21.38 +13.9sSabreCorp SABR .56 2.1 31 26.61 17.30 2818 26.41 +28.8SAExplr rs SAEX ... ... ...dd 4.46 1.18 41 1.44 -34.5SaftyInsGr SAFT 3.20 3.6 23 89.15 67.20 29 87.70 +9.1SageThera SAGE ... ... ...dd 195.97 59.57 1013 164.84 +.1Saia Inc SAIA ... ... 40 87.05 45.80 250 82.80 +17.0SalemMda SALM .26 5.8 16 7.50 3.10 61 4.45 -1.1SalisbryBc SAL 1.12 2.5 17 51.80 34.65 1 44.50 -.3SanderFm SAFM 1.28 1.2 8 176.43 96.80 527 103.14 -25.7SndySpr SASR 1.12f 2.7 19 43.87 36.41 132 42.15 +8.0sSanlp JBSS 2.00e ... 25 71.43 54.32 42 71.80 +13.5SangTher SGMO ... ... ...dd 27.50 6.90 1523 15.70 -4.3Sanmina SANM ... ... 18 42.95 24.60 419 30.50 -7.6Sano rt GCVRZ ... ... ... .54 .26 27 .51 +34.5Sapiens SPNS .20e 2.0 50 14.30 8.01 13 9.91 -14.0SareptaTh SRPT ... ... ...dd 102.73 30.09 1706 98.78 +77.5Savara rs SVRA ... ... ...dd 17.19 5.07 243 12.47 -16.0scPhrma n SCPH ... ... ...dd 18.17 5.61 257 6.05 -50.0ScanSource SCSC ... ... 14 45.35 31.40 57 40.60 +13.4Schmitt h SMIT ... ... ...dd 4.47 1.55 4 2.45 -10.6Schnitzer SCHN .75 2.3 10 38.85 18.65 247 33.00 -1.5ScholRck n SRRK ... ... ... 19.95 14.00 70 18.70 +20.6Scholastc SCHL .60 1.3 ...dd 46.59 33.51 134 45.11 +12.5Schulmn SHLM .82 1.9 33 44.63 25.00 135 44.25 +18.8SciGames SGMS ... ... ...dd 62.80 24.05 570 57.10 +11.3ScrippsEW SSP .05p ... 44 20.35 10.69 331 13.74 -12.1Scynexis SCYX ... ... ...dd 2.50 1.05 2406 1.92 -17.2SeaChange SEAC ... ... ... 4.03 2.40 133 3.14 -20.1SeacstBkg SBCF ... ... 25 33.21 20.58 286 32.54 +29.1SeagateT STX 2.52 4.3 15 62.70 30.60 3876 59.08 +41.2SeanrgM rs SHIP ... ... ...dd 1.66 .66 237 .84 -18.9Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8 SearsHldgs SHLD ... ... ...dd 10.76 1.99 2600 2.57 -28.2SearsH wt SHLDW ... ... ... 3.28 .23 .45 +28.6SearsH&O SHOS ... ... ...dd 3.95 1.38 56 2.35 -9.6sSeaSpine n SPNE ... ... ...dd 13.98 8.76 48 14.03 +38.6SeattGen SGEN ... ... ...dd 69.71 45.31 1283 65.49 +22.4SecndSight EYES ... ... ...dd 2.58 .90 232 1.79 -6.3ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5Secoo n SECO ... ... ... 14.75 6.61 225 10.23 +5.9SecWkA A n SCWX ... ... ...dd 12.99 7.83 111 12.58 +41.8SecNtl lf SNFCA .23t ... 3 6.24 4.05 1 5.33 +6.6SelectBc lf SLCT ... ... 25 14.06 10.90 14 13.18 +4.3SelIncREIT SIR 2.04 9.5 19 26.26 17.90 235 21.48 -14.5SelectaB n SELB ... ... ... 24.02 7.95 181 11.98 +22.1SelectvIns SIGI .72 1.2 19 62.40 46.28 125 57.80 -1.5SmLEDS rs LEDS ... ... ...dd 10.49 1.61 97 3.72 -.3Semtech SMTC ... ... 62 51.40 31.30 475 50.50 +47.7SenecaB SENEB ... ... 24 35.95 27.45 0 28.05 -17.5SenecaA SENEA ... ... 10 36.60 26.45 53 28.65 -6.8SenesTc n SNES ... ... ...dd 6.50 .30 776 1.63 +126.4SenHous SNH 1.56 8.9 12 22.01 14.86 1215 17.48 -8.7SenHous 42 SNHNI 1.41 5.7 ... 25.70 22.48 6 24.86 -1.6SenHous 46 SNHNL 1.56 6.1 ... 27.42 24.97 15 25.68 -4.4Senmiao n AIHS ... ... ... 8.91 5.00 40 6.30 +11.5Senomyx SNMX ... ... ...dd 1.71 .56 70 1.18 -9.2SensusHlt n SRTS ... ... ... 7.08 3.43 34 6.87 +33.1SensusHl 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 1 10.00 +.3SeqentialB SQBG ... ... ...dd 4.08 1.36 59 1.89 +6.2SeresTh n MCRB ... ... ...dd 17.42 6.65 161 8.61 -15.1SvcSource SREV ... ... ...dd 4.47 2.61 205 3.99 +29.1ServiFst s SFBS .44f 1.0 23 44.85 32.54 127 43.08 +3.8SesenBio SESN ... ... ...dd 3.50 .62 1835 2.17 +167.6SevStars h SSC ... ... ...dd 7.00 1.26 268 1.94 -57.9SevernBc SVBI .12 1.5 36 8.20 6.70 5 7.95 +9.6SharingE rs SEII ... ... 47 12.40 2.61 231 3.72 -50.9Sharps SMED ... ... ...dd 5.73 3.50 7 3.67 -10.2SharpSprg SHSP ... ... ...dd 8.71 3.07 9 8.00 +81.7ShndTele s SHEN .26f .8 ... 41.80 28.00 173 33.40 -1.2ShiftPixy n PIXY ... ... ... 11.64 2.00 78 2.56 -11.1Shiloh SHLO ... ... 39 14.97 6.45 91 8.95 +9.1Shineco n TYHT ... ... ... 4.60 1.31 55 2.02 -12.2Shire SHPG 1.05e .6 84 177.51 123.73 603 162.77 +4.9ShoeCarnvl SCVL .30 .9 22 34.98 15.08 232 32.74 +22.4ShoreBcsh SHBI .32f 1.7 19 20.09 15.17 17 19.27 +15.4sShotSpot n SSTI ... ... ... 38.50 9.33 373 39.98 +184.6Shuttery SFLY ... ... ...cc 100.34 39.76 530 95.51 +92.0SiebertFn SIEB .10a 1.2 ...dd 21.61 3.60 34 8.51 -37.0SiennaBi n SNNA ... ... ... 29.25 13.37 87 15.85 -12.7sSientra SIEN ... ... ...dd 20.99 7.59 485 20.80 +47.9SierraBc BSRR .64 2.2 18 29.96 23.10 17 28.91 +8.8SierOnc g n SRRA ... ... ...dd 4.09 1.10 774 3.55 -4.8SierraWr SWIR ... ... 15 31.40 15.10 276 16.25 -20.5SifyTech SIFY .02e .9 ... 2.10 .40 94 2.00 +95.3SigmaDsg SIGM ... ... ...dd 7.00 5.50 86 6.15 -11.5SigmaL wt SGLBW ... ... ... 1.05 .16 .35 -27.3SigmaL hn SGLB ... ... ... 4.48 1.05 54 1.27 -40.9Sigmatr SGMA ... ... 14 11.61 5.26 14 7.29 -28.0SignatBk SBNY ... ... 24 161.92 116.68 720 126.06 -8.2SignatB wt SBNYW ... ... ... 143.83 93.85 110.08 +1.9SilganHld s SLGN .40 1.5 16 32.43 26.49 363 27.18 -7.5SilcLtd SILC 1.00 2.5 18 77.95 32.00 42 40.10 -42.8SilcnLab SLAB ... ... 100 110.70 66.35 227 108.80 +23.2SilicnMotn SIMO 1.20 2.4 19 56.51 40.33 234 49.78 -6.0SilvrSun n SSNT .06e ... ...cc 5.22 2.90 1 4.00 -5.5Silvercrest SAMG .56 3.4 23 17.30 11.85 8 16.50 +2.8SimmnsFst s SFNC .60 1.9 20 33.45 24.98 377 31.70 +11.0SimplyGd n SMPL ... ... ... 16.01 10.93 4623 13.59 -4.7SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3sSimulations SLP .24 1.1 45 20.70 11.50 43 21.00 +30.4Sina SINA ... ... 49 124.60 83.40 560 96.26 -4.0Sinclair SBGI .72 2.2 13 40.15 26.50 2937 33.00 -12.8SinoGlobl SINO ... ... ...dd 3.84 1.04 98 1.42 -44.5Sinovac h SVA ... ... ...dd 8.75 5.26 35 7.85 -.4sSiriusXM SIRI .04 .6 41 7.37 5.09 14974 7.38 +37.7SitoMobl rs SITO ... ... ...dd 8.60 2.68 291 3.06 -54.5SkySolar SKYS ... ... ...dd 2.43 .82 52 1.09 -27.3SkyWest SKYW .40 .7 16 60.65 31.75 105 56.25 +5.9SkywksSol SWKS 1.28 1.3 22 117.65 86.13 1227 101.97 +7.4SleepNmbr SNBR ... ... 21 40.72 27.44 1008 29.79 -20.8SmartFn rs SMBK ... ... 24 25.97 20.50 40 25.83 +19.0SmartSnd n SND ... ... ... 11.06 4.81 974 5.75 -33.6SmthM hrs SMSI ... ... ...dd 3.41 .88 182 2.31 -18.7SocilRltyA n SRAX ... ... ...dd 7.95 1.11 70 4.45 -21.2SocketM n SCKT ... ... ... 4.59 2.31 7 2.52 -29.6SodaStrm SODA ... ... 32 98.26 49.50 157 89.81 +27.7Sohu.cm h SOHU ... ... ...dd 70.86 26.70 36.26 -16.4Sol-Gel n SLGL ... ... ... 12.23 7.39 16 8.49 -20.7SolarCap SLRC 1.64 7.8 12 22.55 19.70 90 21.13 +4.6SolarSCap SUNS 1.41 8.4 14 18.40 16.10 55 16.81 -5.3SolarEdg n SEDG ... ... 25 70.74 18.60 1209 51.20 +36.4Soleno wt rs SLNOW ... ... ... 1.50 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.75 1.32 33 2.09 +16.1SolidBio n SLDB ... ... ...dd 33.74 6.83 81 24.69 +9.2Solignx wt SNGXW ... ... ... .81 .21 .55 -32.0Soligenix n SNGX ... ... ... 3.70 1.45 4 1.55 -30.2sSonicCorp SONC .64 1.9 23 33.74 22.11 793 33.46 +21.8SonicFdry SOFO ... ... ...dd 4.26 2.05 3 2.26 -24.9tSonomaPh SNOA ... ... ...dd 7.21 3.50 662 3.16 -42.0Sonoma wt SNOAW ... ... ... .55 .26 .50 +20.7Sophiris SPHS ... ... ...dd 4.05 1.80 325 3.74 +64.8SorrentoTh SRNE ... ... 37 10.65 1.50 1498 7.35 +93.4SotherlyH SOHO .48f 7.1 ...cc 7.08 5.78 72 6.78 +5.1SothrlyH pf SOHOB 2.00 7.9 ... 27.32 24.75 1 25.45 -.7SthrlyH pf C SOHOO 1.97 7.8 ... 25.76 24.50 1 25.23 -.5SouMoBc s SMBC .44 1.2 17 40.80 30.48 10 37.81 +.6SoundFin SFBC .56f 1.5 22 39.00 29.55 38.33 +12.6SouthState SSB 1.36f 1.5 25 94.50 78.60 311 89.25 +2.4SthnFstBsh SFST ... ... 21 48.75 33.25 10 46.30 +12.2SoNatBcVa SONA .32 1.9 32 18.20 15.11 32 17.15 +7.0SsdeBTX SBSI 1.20f 3.5 18 37.57 31.20 173 34.45 +2.3SparkEn s SPKE .72 7.1 ...dd 23.65 8.60 151 10.15 -18.1SparkEn pf SPKEP 2.19 9.4 ... 27.56 21.90 16 23.40 -12.1SparkTh n ONCE ... ... ...dd 91.75 41.06 512 76.95 +49.6SpartnMot SPAR .10 .7 26 19.45 8.30 652 14.65 -7.0SprtnNash SPTN .72 2.8 ...dd 31.59 16.32 343 25.92 -2.8SpectPh SPPI ... ... ...dd 23.50 6.33 1526 20.00 +5.5SperoTh n SPRO ... ... ... 19.00 9.66 31 12.33 +4.9Sphr3D grs ANY ... ... ... 7.25 .32 627 .55 -77.6Spherix rs SPEX ... ... ...dd 4.75 .91 41 1.11 -20.7SpirtTex n STXB ... ... ... 22.55 20.41 60 20.49 -6.2sSplunk SPLK ... ... ...dd 119.83 54.17 2204 119.50 +44.3SpokHldgs SPOK .50 3.5 33 18.85 13.75 246 14.45 -7.7SportsWhs SPWH ... ... 11 6.99 3.40 494 5.41 -18.2SprBkPh n SBPH ... ... ...dd 18.93 10.81 33 14.07 +4.7SprottFoc FUND .75e 9.3 ...q 8.39 6.84 126 8.02 +1.3Sprouts SFM ... ... 22 28.29 17.55 1102 21.41 -12.1StaarSur STAA ... ... ... 31.75 9.05 271 29.80 +92.3Staff360 rs STAF ... ... ... 5.70 1.41 18 1.52 -51.9sStamps.cm STMP ... ... 33 278.25 138.50 309 281.60 +49.8Std AVB n STND ... ... ... 31.60 30.05 30.52 -1.7sStarBulk rs SBLK ... ... ...dd 14.25 7.87 956 14.05 +24.8StrBlk22 n SBLKZ 2.08 8.1 ... 26.00 23.58 15 25.80 +1.9StarsGp g TSG ... ... ... 38.50 15.85 281 37.70 +61.8Starbucks s SBUX 1.20 2.1 26 61.99 52.58 11037 57.02 -.7StatAutF STFC .40 1.3 ...cc 33.02 22.11 26 31.99 +9.8StateBkFn STBZ .80 2.3 22 35.99 25.41 220 34.22 +14.7SteadyM n STDY ... ... 10 7.05 2.60 570 4.45 +20.3StealthGas GASS ... ... 16 4.70 2.90 17 3.85 -11.7SteelCon STCN ... ... ... 2.90 1.46 29 2.11 -15.3StlDynam STLD .75 1.5 19 52.10 32.20 2864 49.01 +13.6SteinMart s SMRT .30 11.5 ...dd 4.04 .48 884 2.60 +124.1StellrAcq n STLR ... ... ... 10.49 9.99 1 10.43 +2.2StellAcq wt STLRW ... ... ... .48 .21 .39 +25.8StellAcq un STLRU ... ... ... 11.08 10.32 10.55 +1.0StemlineTh STML ... ... ...dd 20.55 7.30 233 17.70 +13.5Stericycle SRCL ... ... ...dd 83.25 56.64 571 64.21 -5.6Stericyc pf SRCLP 5.25 10.9 ... 69.84 43.93 38 48.29 -8.8SterlBcp n SBT .04 .3 ... 14.98 12.00 127 13.49 +6.2SterlCons STRL ... ... 22 18.90 9.42 83 13.06 -19.8SMadden SHOO .80 ... 24 55.50 37.25 450 53.90 +15.4Stewrdshp SSFN .12 1.0 15 12.75 8.50 1 11.70 +14.1StitchFix n SFIX ... ... ... 30.07 14.48 4207 27.12 +5.0StockYBc s SYBT .92 2.3 20 41.90 31.90 65 40.00 +6.1StoneCastle BANX 1.52 6.9 17 22.75 19.80 11 22.10 +9.8StrataS rs SSKN ... ... ...dd 2.84 1.06 470 1.95 +58.5Stratasys SSYS ... ... ...dd 28.15 17.17 339 20.08 +.6Strattec STRT .56 1.6 19 49.20 30.05 22 33.95 -22.0StratusPrp STRS 1.00e ... 56 32.75 26.88 3 31.95 +7.6Strayer STRA 1.00 .9 32 113.01 76.40 58 110.16 +23.0StreamHlth STRM ... ... ... 2.82 .92 11 1.41 -16.6StrgbrBio n SBBP ... ... ... 9.25 4.05 299 6.45 -11.0SummerInf SUMR ... ... ...dd 2.25 .72 25 1.28 -14.7SumFWV SMMF .52 2.0 14 28.16 20.93 6 26.62 +1.1SmtStB s SSBI .48 3.1 22 16.05 11.65 2 15.40 +22.2SumTher n SMMT ... ... ...dd 16.86 8.80 11 12.61 +13.8SunHydrl SNHY .36 .7 43 70.83 40.82 167 51.35 -20.6SundEng n SNDE ... ... ... 9.59 3.61 0 5.08 -14.6SunesisP rs SNSS ... ... ...dd 7.69 1.82 255 2.21 -40.1SunOpta STKL ... ... ...dd 10.20 6.27 138 8.35 +7.7SunPower SPWR ... ... ...dd 11.70 6.46 2086 8.02 -4.9sSunrun n RUN ... ... 12 14.31 4.21 2199 14.18 +140.3Sunworks n SUNW ... ... ... 2.14 .90 69 1.14 +8.6SuperMicro SMCI ... ... 19 27.90 16.10 373 26.20 +25.2SuperCom SPCB ... ... ...dd 4.95 1.66 139 1.85 -52.7SupercdT rs SCON ... ... ...dd 1.89 .85 71 1.01 -7.3SupGpCos s SGC .38 1.7 20 28.85 19.74 37 22.05 -17.5Supernus SUPN ... ... 40 59.05 33.30 567 53.75 +34.9ssupprt.cm rs SPRT ... ... ...dd 3.03 2.01 193 3.00 +24.0SurfaceOn n SURF ... ... ... 15.19 12.08 182 14.27 +7.1SurgPtrs n SGRY ... ... ...dd 24.05 7.10 378 15.60 +28.9sSurmodic SRDX ... ... ...cc 55.83 24.05 120 57.05 +103.8SykesEnt SYKE ... ... 50 34.49 25.77 122 29.19 -7.2Symantec lf SYMC .30 1.4 10 34.20 18.85 4804 21.36 -23.9Synacor SYNC ... ... ...dd 3.95 1.35 56 2.00 -13.0sSynalloy SYNL .13m .6 ...dd 20.15 10.30 50 20.45 +52.6Synaptics SYNA ... ... ...dd 61.18 33.73 939 48.09 +20.4SyndaxP n SNDX ... ... ...dd 15.20 7.35 169 8.34 -4.8SyneosH h SYNH ... ... ...dd 61.10 31.10 1184 47.45 +8.8SynrgyPh SGYP ... ... ...dd 4.84 1.43 2624 1.81 -18.8Synlogic rs SYBX ... ... ...dd 23.00 8.73 124 9.52 -1.9Synopsys SNPS ... ... 45 94.80 71.94 542 90.87 +6.6Syntel SYNT 15.00e ... 16 34.04 15.88 360 33.43 +45.4Synthes rs SES ... ... ... 6.00 2.00 3 3.07 +8.1Sypris SYPR .08 4.8 ...dd 1.90 1.25 42 1.66 +19.9SyrosPhar n SYRS ... ... ... 24.38 6.30 213 12.95 +33.1T -:T-MobileUS TMUS ... ... 23 66.52 54.60 3081 59.53 -6.3TAT Tch h TATT .34e 4.1 19 11.70 7.50 3 8.35 -20.5TCG BDC n CGBD 1.48a 8.4 11 20.30 16.76 482 17.59 -12.2TCP Cap TCPC 1.44 9.9 11 17.16 13.72 233 14.49 -5.2TD Ameritr AMTD .84 1.4 35 63.01 39.60 1364 59.99 +17.3TDH Hld n PETZ ... ... ... 31.75 3.17 53 4.28 -24.1TESSCO TESS .80 4.7 33 24.85 12.15 19 17.05 -15.4TFS Fncl TFSL .68 4.3 53 16.62 14.32 226 15.85 +6.1TG Thera TGTX ... ... ...dd 17.35 7.25 1264 13.75 +67.7THL Credit TCRD 1.08 13.3 8q 10.25 7.70 184 8.14 -10.1TMSR Gl n TMSR ... ... 82 10.50 7.21 7.38 -25.9TOP Shi rs TOPS ... ... ... 2700.00 .69 2451 1.11 -55.8TPI Co n TPIC ... ... ... 28.14 16.35 763 25.90 +26.6TSR Inc TSRI ... ... 26 11.10 3.80 1 4.60 -11.5TTEC Hl TTEC .54f 1.5 35 43.75 29.70 52 36.55 -9.2TTM Tch TTMI ... ... 43 19.62 12.76 915 18.83 +20.2Tabula n TRHC ... ... ...cc 61.52 12.63 453 60.03 +114.0sTactSys n TCMD ... ... ...cc 56.24 22.72 406 56.55 +95.1Taitron h TAIT .10 5.9 ...dd 2.13 1.22 5 1.71 +1.7TakeTwo TTWO ... ... ...dd 129.25 70.39 3060 121.84 +11.0sTalend n TLND ... ... ...dd 61.67 32.00 336 62.75 +67.4TandmD rs TNDM ... ... ...dd 19.35 2.14 1700 18.86 +699.2TandyLthr TLF ... ... 12 9.05 6.79 7 7.68 -.9Tantech n TANH ... ... ... 4.54 2.25 471 3.30 +27.9Taoping h TAOP ... ... ...dd 5.20 .84 86 1.65 +11.5Tapimmu n TPIV ... ... ... 10.91 2.58 323 8.65 +120.7Tarena TEDU .28e 3.7 ...dd 21.70 7.11 296 7.51 -49.9TaylrDv TAYD ... ... 23 15.14 9.70 3 10.35 -22.9 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Friday, June 15, 2018

PAGE 60

TechData h TECD ... ... 28 111.10 75.31 426 86.65 -11.6TechComm TCCO ... ... ...dd 15.40 3.46 8 4.15 -63.8TechTarg TTGT ... ... ... 29.53 9.11 379 28.06 +101.6Tecnoglass TGLS .56 6.2 21 9.88 5.50 3 8.99 +22.3Tecogen TGEN ... ... ... 4.20 2.05 35 3.54 +31.1Telenav TNAV ... ... ...dd 8.65 4.50 247 5.80 +5.5Teligent TLGT ... ... ...dd 9.54 2.43 6779 3.61 -.6Tellurian rs TELL ... ... ...dd 13.74 6.45 575 11.45 +17.6TenaxTh rs TENX ... ... ... 15.80 4.41 14 6.23 -36.4TerrFmP lf TERP 2.13e 18.4 ... 14.20 9.55 876 11.57 -3.3TerritBcp TBNK .80 2.6 16 33.00 28.12 9 30.84 -.1tTesaro TSRO ... ... ...dd 153.98 41.69 2358 41.43 -50.0Tesla Inc TSLA ... ... ...dd 389.61 244.59 10961 357.72 +14.9TetraTc TTEK .48f .8 23 57.70 39.95 221 57.05 +18.5Tetraphase TTPH ... ... ...dd 8.75 2.05 1724 4.25 -32.5TexCapB 42 TCBIL 1.63 6.3 ... 25.89 25.00 2 25.68 +1.6TexCapB pf TCBIP 1.63 6.4 ... 26.09 25.00 22 25.31 -.9TxCapBsh TCBI ... ... 25 103.05 69.65 416 100.05 +12.5TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.2 29 120.75 75.92 2940 114.72 +9.8TexRdhse TXRH 1.00 1.5 29 65.57 44.29 483 64.82 +23.0The9Ltd rs NCTY ... ... ... 5.04 .95 23 1.09 -43.2TherapMD TXMD ... ... ...dd 7.66 3.83 2279 6.88 +13.9TherpxBio n TRPX ... ... ... 7.69 3.84 19 4.57 -14.4TheravBio TBPH ... ... ...dd 43.44 21.27 205 24.29 -12.9TheStreet TST .10 5.6 3 2.03 .75 32 1.80 +24.01347PrpIns PIH ... ... 49 8.50 6.55 3 7.80 +7.61347PrIn pf PIHPP ... ... ... 28.00 24.15 2 25.55 +4.7TiGenix n TIG ... ... ... 48.00 18.10 41.60 +81.7TiberAcq n TIBR ... ... ... 9.74 9.55 9.61 +.4TiberAc un TIBRU ... ... ... 10.19 10.00 10.11 +.9TileShop TTS .20 ... 33 22.05 5.15 1042 7.70 -19.8TmbrlndBc TSBK .52a 1.5 18 35.84 21.64 10 34.45 +29.8Tintri n TNTR ... ... ... 7.75 .34 7494 .72 -85.9Tiptree TIPT .14f 2.2 20 7.24 5.35 109 6.45 +8.4TitanMach TITN ... ... ...dd 25.09 11.68 387 16.70 -21.1TitanPh rs TTNP ... ... ... 2.85 .60 315 1.06 -20.0TivityHlth TVTY ... ... 21 48.50 29.95 637 34.15 -6.6Tivo Cp TIVO .72 5.0 ...cc 20.18 12.25 482 14.45 -7.4Tocagen n TOCA ... ... ... 16.11 8.60 204 9.44 -7.9TonixPh rs TNXP ... ... ...dd 5.11 2.70 121 3.94 +14.2TopImage TISA ... ... ...dd 1.75 .95 1 1.06 -7.0Torchlght TRCH ... ... ...dd 1.81 .95 142 1.35 +.7TowerSemi TSEM ... ... 13 36.69 22.10 711 24.08 -29.3TownSprts CLUB ... ... ...dd 11.95 3.80 111 11.50 +107.2TowneBank TOWN .64f 2.0 ... 35.30 27.85 129 32.50 +5.7TraconPh n TCON ... ... ...dd 3.95 2.00 204 2.65 -20.9TractSupp TSCO 1.24f 1.7 22 82.68 49.87 2095 74.32 -.6sTradDsk A n TTD ... ... ... 92.53 40.70 1258 90.53 +98.0TrnWEnt TWMC ... ... 3 3.10 .80 16 .95 -47.9TransAct TACT .36 3.3 28 15.80 8.20 6 10.90 -17.7Transcat TRNS ... ... 29 21.10 11.80 30 19.70 +38.2TransGlb TGA .20 8.6 ...dd 2.84 1.07 246 2.32 +61.2TravelCtrs TA ... ... ...dd 5.85 2.95 239 3.70 -9.8TravCtrs 28 TANNI 2.06 8.5 ... 25.48 18.63 7 24.30 -3.8TravelC 29 TANNL 2.00 8.4 ... 25.27 17.09 12 23.74 -5.8Travelct 30 TANNZ 2.00 8.2 ... 25.55 17.00 3 24.50 -2.0Travelzoo TZOO ... ... 67 18.50 5.75 100 18.05 +179.8TrmntMtg n TRMT ... ... ...dd 17.94 11.10 15 12.84 -12.6Trevena TRVN ... ... ...dd 3.10 1.34 956 1.74 +8.8TriCoBsh TCBK .68 1.8 22 43.80 33.36 124 38.41 +1.5TridntAcq n TDAC ... ... ... 322 9.75 TridntAcq un TDACU ... ... ... 10.14 10.01 19 10.07 +.4TrilliumTh TRIL ... ... ... 13.30 4.15 22 6.10 -15.9TriMas h TRS ... ... 22 30.40 20.05 102 30.15 +12.7Trimble TRMB ... ... 49 45.70 32.01 2163 35.40 -12.9TrinityBio TRIB .88 17.7 6 6.54 4.22 23 4.96 -2.7TrinMrg n TMCX ... ... ... 9.78 9.72 869 9.75 -.1TrinMrg un TMCXU ... ... ... 10.19 10.00 115 10.14 +1.3TripAdvis TRIP ... ... ...cc 58.80 29.50 1729 57.73 +67.5TriStCap TSC ... ... 18 27.25 20.30 93 26.10 +13.5TriStCap pf TSCAP 1.69 6.4 ... 26.86 25.75 3 26.36 +1.7TriumphBc TBK ... ... 23 44.05 22.70 108 41.30 +31.1Trivago n TRVG ... ... ... 24.27 4.25 527 5.15 -24.7Tronc TRNC ... ... ...cc 24.74 11.77 119 17.15 -2.5Trovagn rsh TROV ... ... ... 19.56 .79 655 .83 -77.4TrueCar TRUE ... ... ...dd 21.75 8.75 1916 10.64 -5.0TruettHrst THST ... ... ...dd 2.50 1.26 20 1.55 -25.1sTrupanion TRUP ... ... ...dd 37.14 20.42 305 38.40 +31.2TrstNY TRST .26 3.0 17 9.70 7.30 260 8.80 -4.3Trustmk TRMK .92 2.8 18 35.09 28.16 492 32.63 +2.4T2 Biosys TTOO ... ... ...dd 9.84 2.50 726 9.44 +129.1Tucows grs TCX ... ... 51 71.75 49.70 149 66.35 -5.3TuesMrn TUES ... ... ...dd 4.10 1.65 142 2.90 +5.5Tuniu TOUR ... ... ...dd 9.88 5.81 313 8.12 +5.9sTurtleBc rs HEAR ... ... ... 23.20 1.64 4192 21.97 +1112.5s21stCFoxA FOXA .36 .8 20 43.93 24.81 24741 44.58 +29.1s21stCFoxB FOX .36 .8 19 43.70 24.30 6041 44.42 +30.221Vianet VNET ... ... 34 9.59 4.17 639 8.84 +10.8TwinDisc lf TWIN .36 1.4 ...dd 31.95 14.96 24 26.35 -.8TwoRvrBc TRCB .18 1.0 21 20.75 16.51 12 18.17 +.22U TWOU ... ... ...dd 98.58 42.03 508 96.58 +49.7TymeTch n TYME ... ... ... 9.50 2.01 369 3.52 -44.8U -:US AutoPts PRTS ... ... 3 3.37 1.45 46 1.60 -36.5US Concrte USCR ... ... ...cc 86.35 53.30 295 63.85 -23.7US Gld rs USAU .21e ... ... 3.46 1.05 41 1.29 -20.9UFP Tch UFPT ... ... 26 34.00 25.88 7 30.45 +9.5UMB Fn UMBF 1.16 1.5 21 80.60 62.27 176 78.02 +8.5USEcology ECOL .72 1.2 41 62.80 44.50 56 62.10 +21.8USGlobInv GROW .03 1.5 ... 7.49 1.25 232 2.02 -48.2USA Tc pf USATP ... ... ... 27.82 20.75 27.37 +8.8USA Tech h USAT ... ... ... 14.68 4.50 608 13.75 +41.0USA Trk USAK ... ... ...cc 29.15 6.06 54 22.91 +26.4UTStarcm UTSI ... ... 16 6.51 1.97 46 4.33 -23.1sUbiquiti UBNT .17 .2 24 87.46 47.78 504 87.57 +23.3UltaBeauty ULTA ... ... 26 307.49 187.96 1454 246.60 +10.3sUltimSoft ULTI ... ... ...cc 274.64 181.59 217 275.61 +26.3UltraClean UCTT ... ... 7 34.59 15.36 1016 17.23 -25.4UltPetro n UPL ... ... ... 12.39 1.54 3002 1.98 -78.1sUltragenyx RARE ... ... ...dd 80.99 41.67 653 81.56 +75.9Ultralife ULBI ... ... 26 10.95 5.80 25 9.40 +43.5Umpqua UMPQ .80f 3.3 23 24.89 16.77 1723 23.95 +15.1UniQure QURE ... ... ... 38.50 4.90 208 35.19 +79.6UnicoA UNAM ... ... ...dd 11.30 7.17 11 7.80 -8.8UnionBkVA UBSH 1.20 3.0 22 42.60 30.45 896 40.48 +11.9UnionBkVT UNB 1.20 2.2 26 55.00 40.05 1 53.35 +.8UnBnOH UBCP .52 3.9 19 14.00 11.35 4 13.20 -.4UtdBOH UBOH .48 2.2 12 23.50 20.35 1 22.15 -.2UBSI UBSI 1.36 3.7 22 41.45 31.70 511 36.75 +5.8UtdCmtyBc UCBA .40 1.5 ... 28.85 18.20 0 27.05 +31.6 UtdCmBks UCBI .60f 1.8 21 34.18 24.47 471 33.13 +17.7UCmntyFn UCFC .24 2.2 19 10.95 7.81 294 10.84 +18.7UtdFnBcp UBNK .48 2.8 15 19.35 15.47 78 17.21 -2.4UtdFire UFCS 1.24f 2.3 34 58.46 38.95 89 54.06 +18.6UtdInsur UIHC .24 1.2 ...dd 21.45 13.60 101 20.85 +20.9UtdNtrlF UNFI ... ... 12 52.69 29.53 633 40.92 -16.9USecBcCA UBFO .36 3.3 24 11.65 8.45 15 11.00 US Engy rs USEG ... ... ...dd 1.96 .60 30 1.18 -21.3USLime USLM .54 .6 25 101.40 70.56 4 84.54 +9.6UtdTherap UTHR ... ... 7 152.55 100.57 282 114.17 -22.8UtdGrdian UG 1.50e 8.0 28 21.33 14.80 4 18.65 +.8UnitGrp UNIT 2.40 10.5 59 27.78 13.81 1890 22.94 +28.9UnityBcp UNTY .28f 1.3 17 24.25 16.05 11 22.20 +12.4UnityBio n UBX ... ... ... 20.48 12.75 141 15.00 -9.9UnivDisp OLED .24 .2 60 209.00 86.85 719 98.60 -42.9UnvElc UEIC ... ... 20 72.50 26.97 56 30.50 -35.4UnivFor s UFPI .35e .9 21 39.58 25.93 275 37.65 +.1sUnvLogist ULH .42f 1.6 19 25.95 13.95 47 25.95 +9.3UnvStainls USAP ... ... 55 31.20 17.30 100 24.19 +12.9UnivstPa UVSP .80 2.8 16 32.35 26.61 79 28.10 +.2UnumTh n UMRX ... ... ...dd 14.24 10.15 238 12.07 +8.6UplandSoft UPLD ... ... ...dd 36.37 18.52 207 35.29 +62.9UrbanOne UONE ... ... ...dd 4.85 1.25 24 2.70 +45.9UrbanOnD UONEK ... ... ... 2.40 1.35 52 2.15 +22.9UrbanOut URBN ... ... 24 48.24 16.68 1905 45.99 +31.2UrogenP n URGN ... ... ... 69.57 14.52 154 55.54 +49.3UtahMed UTMD 1.08 1.0 ... 109.65 68.10 23 105.05 +29.1V -:VBI Vac n VBIV ... ... ... 5.10 2.82 356 3.76 -11.9VEON VEON .28e 11.8 ... 4.47 2.20 4062 2.38 -38.0VOXX Intl VOXX ... ... 6 9.00 4.64 225 5.85 +4.5VSE Corp s VSEC .32f .7 18 59.90 41.95 15 49.22 +1.6Valerits hn VLRX ... ... ... 7.20 1.19 122 1.67 -41.4ValueLine VALU .76 3.6 20 22.58 13.26 0 21.15 +9.3VanE GenD GNRX ... ... ...q 64.65 53.83 11 60.64 +2.2VanE VecBi BBH ... ... ...q 136.83 111.36 31 121.98 -2.1VandaPhm VNDA ... ... ...dd 20.40 11.90 352 18.30 +20.4VangIntHi VYMI 2.17e 3.3 ... 72.32 62.12 43 64.81 -3.3VangIntDiv VIGI 1.11e 1.7 ... 70.39 60.59 36 66.80 +.8VangEMGv VWOB 2.82 3.8 ...q 81.69 74.90 103 74.95 -6.6V exUSRE VNQI 2.41e 4.0 ...q 65.20 55.40 231 60.54 +.1VanShTTr VGSH .79a 1.3 ...q 60.93 59.70 269 59.80 -.8VanSTCpB VCSH 1.71 2.2 ...q 80.41 77.84 875 77.99 -1.7VanTotBd n VTC 2.43 3.0 ... 88.99 80.57 2 81.15 -4.5VangR3K VTHR 2.14e 1.7 ...q 131.16 110.45 1 128.65 +4.7sVanR2KGr VTWG .84e .5 ...q 153.49 117.80 15 153.68 +13.4VanR2KV VTWV 1.78e 1.5 ...q 117.17 97.33 6 116.34 +6.2VangR2K VTWO 1.45e 1.1 ...q 134.89 107.77 137 134.82 +10.2VanR1KGr VONG 1.64e 1.1 ...q 151.97 120.63 32 151.82 +10.0VanIntTTr VGIT 1.09 1.7 ...q 65.53 61.81 70 62.32 -2.5VanR1KV VONV 2.43e 2.3 ...q 114.79 99.80 33 107.88 -.6VangR1K VONE 2.16e 1.7 ...q 131.36 110.43 20 128.32 +4.8VanMtgBSc VMBS 1.15 2.2 ...q 53.14 50.79 317 51.17 -2.4VanLTCpB VCLT 3.51 4.0 ...q 96.52 86.90 202 88.26 -7.8VanLTTrs VGLT 1.77 2.4 ...q 79.71 71.47 28 73.90 -5.3VanIntCpB VCIT 2.60 3.1 ...q 88.76 82.81 949 83.45 -4.5VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 277 48.96 +.3VanTIntBd BNDX .52a 1.0 ...q 55.28 53.84 785 54.39 VanTIntStk VXUS 1.54e 2.7 ...q 61.17 51.48 573 56.45 -.6VantEng 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 27.80 167 38.00 -5.4Varonis VRNS ... ... ...dd 83.10 33.60 429 80.95 +66.7VascuBio VBLT ... ... ... 9.05 2.01 67 2.70 -62.0Vaxart rs VXRT ... ... ... 11.88 2.76 39 3.19 -48.8VectoIQ n VTIQ ... ... ... 9.58 9.56 9.57 -.1VectoIQ un VTIQU ... ... ... 10.10 9.97 150 10.06 +.6VeecoInst VECO ... ... ...dd 33.40 10.85 391 17.45 +17.5VBradley VRA ... ... 41 14.93 6.99 442 13.90 +14.1Veracyte VCYT ... ... ...dd 9.80 5.23 304 8.72 +33.5Verastem VSTM ... ... ...dd 6.43 1.92 1652 5.58 +81.8Vericel VCEL ... ... ...dd 14.75 2.55 1872 12.25 +124.8sVerintSys VRNT ... ... ...cc 45.80 37.05 673 45.80 +9.4sVerisign VRSN ... ... 37 141.00 90.49 1212 141.22 +23.4sVerisk VRSK ... ... 38 110.26 78.97 482 109.97 +14.6Veritex VBTX ... ... 27 32.87 23.84 115 31.99 +15.9Veritone n VERI ... ... ... 74.92 7.76 203 23.37 +.7Vermillion VRML ... ... ...dd 2.10 .88 119 .99 -48.7VeronaPh n VRNA ... ... ... 25.55 10.44 8 16.96 +42.9Versartis VSAR ... ... ...dd 22.10 1.35 960 2.30 +4.5VertexEn VTNR ... ... ...dd 1.50 .65 21 1.07 +12.6VertxPh VRTX ... ... ...cc 178.25 120.77 1349 154.99 +3.4Veru Inc VERU ... ... ...dd 3.00 .90 210 2.25 +97.4ViaSat VSAT ... ... ...dd 80.26 57.75 418 64.93 -13.3ViacomA VIA .80 2.4 7 42.55 28.20 52 33.70 -3.4ViacomB VIAB .80 2.8 6 36.96 22.13 4407 28.91 -6.2Viavi VIAV ... ... 29 11.54 8.34 1545 9.83 +12.5Vical rs VICL ... ... ...dd 3.70 1.02 764 1.21 -33.9Vicor VICR ... ... ... 52.05 16.30 242 48.20 +130.6VicDvAcc n VSDA ... ... ... 29.50 25.49 0 28.90 +1.6VicMultiF n VSMV ... ... ... 29.20 24.76 2 28.07 +1.8Vict500VW CFA .44e .9 ...q 52.01 43.63 31 50.59 +3.7VictDisEnV CSF .38e .8 ...q 49.05 39.59 14 48.20 +6.8Vict500EV CFO .47e .9 ...q 52.03 43.52 130 50.61 +3.7VicEM Hi n CEY ... ... ... 28.35 24.47 3 24.87 -4.8VictDevVol CIZ .01j ... ...q 39.92 32.09 13 35.05 -.2VictIncEV CDC 1.09e 2.4 ...q 48.81 42.77 53 46.10 -.7VictSCVol CSA .16e ... ...q 49.45 40.61 15 49.08 +6.5VictIntlVol CIL .15e ... ...q 46.94 36.99 40.52 -.3VicEmMkt CEZ ... ... ... 31.99 27.68 4 27.88 -6.0VictLCHiDv CDL .44e ... ...q 47.44 41.69 17 44.90 -.9VictIntHiD CID .33e ... ...q 38.00 33.78 7 34.37 -5.1VictCap n VCTR ... ... ... 13.50 9.72 123 10.85 -6.5ViewRay n VRAY ... ... ... 10.64 4.40 677 7.55 -18.5sVikingTh n VKTX ... ... ...dd 11.75 .88 5742 11.53 +184.0VikngTh wt VKTXW ... ... ... 3.84 .25 3.17 +25.3VillagB&T VBFC ... ... 53 34.09 26.90 0 33.74 +10.1VillSupMkt VLGEA 1.00 3.5 16 30.31 21.95 26 28.58 +24.6ViperEnPt VNOM 1.92f 7.1 31 33.63 14.76 320 27.15 +16.4VirTra n VTSI ... ... ...cc 7.36 4.14 37 5.30 -15.9Virco VIRC .06 1.3 ... 6.05 3.95 3 4.53 -10.4VirtuFin n VIRT .96 3.2 16 37.85 13.10 930 30.30 +65.6VirtusInv VRTS 1.80 1.4 16 135.90 101.90 60 128.25 +11.5VirtusIn pf VRTSP 1.81 1.7 ... 113.53 96.13 0 108.08 +7.1Virtusa VRTU ... ... ...cc 54.06 28.04 181 51.14 +16.0VistaGn n VTGN ... ... ... 2.65 .69 690 1.48 +33.0Visteon s VC ... ... 26 140.64 91.20 211 132.51 +5.9VitalThera VTL ... ... ...dd 7.30 2.43 250 5.80 -2.5ViveveMd n VIVE ... ... ...dd 8.75 1.60 714 3.29 -33.8Vivopwr n VVPR ... ... ... 6.69 1.02 43 2.20 -24.1Vivus VVUS ... ... 4 1.32 .33 624 .82 +63.6 Vodafone VOD 1.82e 7.3 ... 32.75 24.68 4101 24.98 -21.7VoyagerT n VYGR ... ... ...dd 31.91 8.10 300 21.64 +30.4vTvThera n VTVT ... ... ...dd 8.40 .65 203 1.69 -71.9Vuzix VUZI ... ... ...dd 11.40 4.10 285 7.10 +13.6W -:WCF Bcp n WCFB .20 2.2 ... 11.62 9.00 9.28 -2.5sWD 40 WDFC 2.16 1.4 38 148.95 103.80 65 150.40 +27.5WMIH WMIH ... ... ...dd 1.61 .60 538 1.34 +57.8WSFS s WSFS .44f .8 18 54.85 42.45 222 54.05 +13.0WSI Inds WSCI .16 3.3 ...dd 6.55 2.85 62 4.92 -18.1WVS Fn WVFC .32a 1.9 26 18.05 14.76 2 16.53 +6.7WalgBoots WBA 1.60 2.5 14 83.89 61.56 5639 64.87 -10.7WashFed WAFD .68 2.1 16 37.70 29.80 478 32.90 -3.9WashFd wt WAFDW ... ... ... 19.40 16.00 19.20 +8.2WshTrst WASH 1.72f 2.8 21 63.25 48.60 23 61.15 +14.8WaterstnF WSBF .48a 2.7 17 20.05 16.60 27 17.70 +3.8WaveLfSc n WVE ... ... ... 55.95 15.15 125 48.95 +39.5WaysideT WSTG .68 4.8 6 20.35 12.60 5 14.10 -15.6Web.com WEB ... ... 9 25.95 15.75 526 23.35 +7.1WeiboCorp WB ... ... ... 142.12 65.65 3259 111.31 +7.6WelleslyBc WEBK .22f .7 22 33.89 25.00 0 33.50 +12.8Wendys Co WEN .34 1.9 19 18.01 13.57 2868 17.61 +7.2WernerEnt WERN .36f .9 27 43.95 28.28 961 38.50 -.4Wesbanc WSBC 1.16 2.5 20 48.37 35.49 153 46.47 +14.3WestBcp WTBA .80f 3.1 16 28.00 20.90 14 25.45 +1.2WAmBcp WABC 1.60 2.7 30 64.26 49.38 63 58.91 -1.1WestellT rs WSTL ... ... 31 4.60 2.66 23 2.82 -24.8WDigital WDC 2.00 2.4 9 106.96 75.96 4111 82.55 +3.8WstNwEnB WNEB .16 1.5 26 11.25 9.30 49 10.70 -1.8WstptFuel g WPRT ... ... ...dd 4.33 1.48 461 2.59 -31.1WestwtrRs WWR ... ... ... 1.70 .35 221 .52 -51.7WeycoGp WEYS .92f 2.6 22 38.25 26.68 19 35.13 +18.2Wheeler wt WHLRW ... ... ... .23 .01 .03 -17.6Wheelr pfB WHLRP 2.25 13.9 ... 23.35 12.58 7 16.16 -26.2Wheelr pfD WHLRD 2.19 12.1 ... 24.05 14.66 18.03 -10.3Wheeler rs WHLR 1.36 35.6 ...dd 12.30 3.25 52 3.82 -61.7sWhiteHFin WHF 1.42 9.0 10 15.45 10.92 144 15.80 +17.7WhitHFin 20 WHFBL 1.63 6.3 ... 26.08 25.21 3 25.84 +.9Wilhelmina WHLM ... ... 29 8.73 5.58 9 6.66 +2.9WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3WillScot WSC ... ... ... 15.60 9.45 243 12.05 -5.1WillmValV WVVI ... ... 24 8.86 7.70 1 8.17 -1.0WillVV pfA WVVIP .22e 4.9 ... 9.00 4.17 4.45 -14.6Willdan WLDN ... ... 22 36.87 19.25 33 28.37 +18.5WillisLFn WLFC ... ... 14 36.70 22.51 7 31.36 +25.6WillisTwW WLTW 2.40 1.5 34 165.00 142.67 424 156.04 +3.6Windstm rs WIN ... ... ... 23.60 5.37 670 6.32 -31.7Wingstop n WING .28a .5 75 55.86 29.54 366 52.90 +35.7Winmark WINA .60f .4 25 153.70 121.55 6 141.95 +9.7WinsFin WINS ... ... ... 390.88 46.00 0 118.00 -34.4Wintrust WTFC .76 .8 21 99.96 67.74 509 94.34 +14.5Wintrust wt WTFCW ... ... ... 63.47 46.12 59.60 -2.1Wintrst pfD WTFCM 1.64 6.0 ... 29.31 26.66 7 27.13 -3.0WisdTrMdE GULF 1.10e 5.7 ...q 20.00 16.43 4 19.32 +9.7WT SCQDv DGRS .66e 1.8 ...q 37.35 31.44 7 37.10 +3.8WT USQDv DGRW .59e 1.4 ...q 44.54 36.41 141 42.28 +2.1WTChixSte CXSE 1.54e 1.7 ...q 96.79 64.30 10 90.58 +5.1WTEMCpBd EMCB 3.18 4.6 ...q 73.96 68.70 0 69.11 -5.5WisdomTr WETF .12 1.1 29 13.41 8.37 1298 10.81 -13.9WTEMQDv DGRE .67e 2.6 ...q 28.95 23.68 30 25.82 -5.2WT NegAB AGND .78 1.8 ...q 45.12 42.75 4 43.72 +.9WT IntHdg AGZD .84 1.8 ...q 48.65 47.77 8 47.91 -1.0WT NegHY HYND .90e 4.2 ...q 22.48 20.26 16 21.51 +4.9WT IntHY HYZD 1.02 4.2 ...q 26.52 22.99 79 24.22 +.2WTGermH DXGE 1.39e 2.2 ...q 33.99 29.38 7 32.77 +1.8WT JpSCEq DXJS 1.10e .5 ...q 47.87 39.09 50 46.22 +.3WTEMCnG EMCG .59e 2.4 ...q 28.89 23.10 1 24.11 -10.5sWix.com WIX ... ... ... 101.20 50.90 667 103.00 +79.0Woodward WWD .57 .7 29 89.30 65.76 188 78.69 +2.8Workday WDAY ... ... ...dd 140.00 92.80 2564 128.20 +26.0tWorkhrs rs WKHS ... ... ...dd 4.89 2.21 1534 2.08 -18.8WldAccept WRLD ... ... 17 121.17 71.02 34 115.01 +42.5WrightMed WMGI ... ... ...dd 29.89 19.01 1526 26.10 +17.6WrightM rt WMGIZ ... ... ... 1.74 .61 1.32 -12.6Wynn WYNN 3.00f 1.7 49 203.63 124.11 2437 176.25 +4.5X-Y-Z:xG Tch wt rs XGTIW ... ... ... 7.70 3.60 3.60 xG Tech rs XGTI ... ... ... 2.65 .64 131 .75 -54.0XOMA rs XOMA ... ... 16 37.25 6.10 188 21.79 -38.8XTL Bio rs XTLB ... ... ... 4.14 1.55 0 1.90 -16.9XBiotech n XBIT ... ... ... 5.89 3.55 49 4.35 +10.4XcelBrnds XELB ... ... 10 5.00 2.10 10 2.60 -21.2XcelEngy XEL 1.52 3.5 19 52.22 41.51 3828 42.87 -10.9Xcerra XCRA ... ... ... 14.49 9.20 423 14.17 +44.7Xencor XNCR ... ... ...dd 43.39 18.55 488 40.93 +86.7XeneticB n XBIO ... ... ... 4.49 1.37 0 1.62 -15.8XenithB rs XBKS ... ... 33 36.44 27.79 33.83 XenonPhm XENE ... ... ... 8.90 2.10 419 8.05 +185.0Xilinx XLNX 1.44f 2.0 36 78.02 60.12 1360 70.43 +4.5Xperi XPER .80 4.3 ...dd 35.40 16.70 290 18.50 -24.2XploreTch XPLR ... ... 79 4.20 1.54 9 3.17 +11.6XpressSp rs XSPA ... ... 1 1.87 .33 147 .50 -63.9XspandPr n XSPL ... ... ... 9.18 5.25 42 7.15 +21.8Xunlei Ltd XNET ... ... ... 27.00 3.11 1073 13.62 -11.5YRC Wwde YRCW ... ... ...dd 17.61 8.07 514 11.08 -22.9YY Inc YY ... ... 8 142.97 53.21 1889 118.79 +5.1Yandex YNDX ... ... 92 44.49 24.94 3016 36.82 +12.4YangRvPt n YERR ... ... ... 25.47 2.61 3.12 -64.6Yatra n YTRA ... ... ...dd 12.85 5.63 170 6.90 -7.8Yld10Bio rs YTEN ... ... ...dd 8.67 1.37 91 1.48 -16.4YintechIn n YIN .36e 4.1 ...dd 14.81 8.50 36 8.82 -7.7YogaWks n YOGA ... ... ... 5.85 1.85 8 1.96 -30.7YorkWater YORW .67 2.1 31 39.86 27.45 22 31.50 -7.1Youngevt n YGYI ... ... ... 7.00 3.44 13 3.48 -15.7YulongE rs YECO ... ... ... 9.00 1.25 1 2.63 -2.6tZK Intl n ZKIN ... ... ... 16.00 5.70 113 6.32 -35.5Zafgen ZFGN ... ... ...dd 10.00 3.21 146 6.98 +51.1Zagg ZAGG ... ... 18 23.70 8.05 588 17.65 -4.3ZaiLab n ZLAB ... ... ... 35.74 17.85 102 23.83 +12.2ZealndPh n ZEAL ... ... ... 20.37 12.45 2 14.78 +8.7ZebraT ZBRA ... ... ...cc 161.72 94.78 261 157.73 +52.0ZillowA s ZG ... ... ...cc 65.28 37.96 419 64.79 +59.0ZillowC n Z ... ... ... 65.48 37.68 1735 65.09 +59.1ZionO&G ZN ... ... ...dd 6.90 1.70 332 3.20 +48.1ZionsBcp ZION .72e 1.3 18 59.19 41.23 1854 55.45 +9.1ZionsB 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 1153 4.27 +3.1Zix Corp ZIXI ... ... 36 6.67 3.82 336 5.39 +23.1Zogenix rs ZGNX ... ... ...dd 45.85 10.05 455 44.80 +11.9 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Money FundsAB Government Money ... 1.58 AB Government Money ... 1.61 AB Government Money ... 1.58 AIM MMCshRes 23 1.29 AIMMMInv 23 1.44 AIM Premier Portfoli 19 1.91 AIM Premier Tax Exem 6 1.01 AIM Premier U.S. Gov 23 1.66 AIM Short Term Invts 22 1.67 AIM Short Term Invts 11 .92 AIM Short Term Invts 13 1.79 AIM Short Term Invts 18 1.90 AIM Short Term Invts 25 1.69 AlBernExRK p ... 1.53 AllBrnExRsv I ... 1.56 AlliBernExRsvA ... 1.31 AlliBernExRsAd ... 1.31 AlliBernExRsvB ... 1.27 AlliBernExRsC ... 1.30 ABGovMMSel 23 1.67 AmC CapPr 40 1.34 AmC Prime 42 1.57 AmCentUSGv 35 1.39 AmCPrime t 42 1.32 American Century Pri 42 .82 BBH MM Inst 45 1.61 BBH MMkt 45 1.35 BLFMuniDlr 27 .77 BMOGov I p 8 1.59 BMO Gov Y 8 1.34 BMO Institutional Pr 15 1.85 BMO Institutional Pr 15 1.60 BMOPrimeI p 12 1.81 BMO Prime Y 12 1.55 BNY Mellon Governmen 35 1.28 BNYMellon M 35 1.53 BNY Mellon National 8 .65 BR TFdCsMg 39 1.15 BL FedTrDlr 40 1.41 BLFTrCsMg 43 1.16 BLFT Adm 39 1.55 BlackRock Cash Fds, 42 .93 BLFFedFDlr 28 1.42 BLFedFdPCS p 28 1.16 BLFFedFnd 28 1.67 BRInst 20 1.84 BLFCASel p 6 .04 BLFedFdSel p 28 .84 BLMunFdSel 27 .21 BLFTempFdSel 25 1.15 BlackRock Liquidity 28 1.63 BlackRock Liquidity 40 1.26 BlackRock Liquidity 28 1.27 BlackRock Liquidity 43 1.26 BlackRock Liquidity 6 .11 BlackRock Liquidity 39 1.25 BlackRock Liquidity 40 1.16 BlackRock Liquidity 28 1.17 BlackRock Liquidity 43 .83 BlackRock Liquidity 39 1.61 BlackRock Liquidity 39 .82 BLF FedTr 40 1.66 BLF TrsTr 43 1.66 BLFTrsTrDlr 43 1.41 BLFT FundDlr 39 1.40 BLFMunCsh 13 .74 BRInvest 20 1.49 BlackRock Money Mark 20 .78 BLNYMfPCS p 6 .43 BRSvc 20 1.57 BLFTempFdPCS 25 1.43 BRLiqTrsTAd 43 1.56 BLFM MuniCsh 13 .99 BLF TempFd 25 1.93 BLFTmpDlr 25 1.68 BLFTmCsDlr 27 1.70 BLFedTrAd 40 1.56 BLCAMunPC p 6 .30 BlkrkLqTmpAd 25 1.83 BRLiqTmpCR 25 1.53 BLMuAdm 27 .92 BLF TmpCsh 27 1.93 BLFT TrFund 39 1.65 BLFedAdm 28 1.57 BLMuCshMg 27 .51 BLFTmCshMg 25 1.43 CNIGovtA p 25 1.05 California Tax-Free 33 .78 CapResFd p 29 1.18 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 28 1.55 CashResInst 28 1.61 CavanalCshAd 20 1.16 Cavanal Hill Governm 20 1.48 Cavanal Hill Governm 20 1.53 Cavanal Hill Governm 20 1.45 Cavanal Hill U.S. Tr 11 1.46 Cavanal Hill U.S. Tr 11 1.54 Cavanal Hill U.S. Tr 11 1.34 CavanalTrAdm 11 1.04 CitiznSelTreA 38 1.73 CitiznSelTreB 38 1.53 CityNaRoGv p 25 .90 CityNRochGv 25 1.35 Columbia Government 23 1.29 Columbia Government 23 1.28 Columbia Government 23 1.28 Columbia Government 23 1.47 Columbia Government 23 1.28 ColumbiaA 23 1.28 Columbia Z 23 1.28 DWSMSerMgd 28 1.72 DWSMSerInst 28 1.72 DWS MMkt 26 1.51 DWS Variable NAV Mon 24 2.07 DavisGvtA 51 1.21 Deutsche Money Marke 26 1.31 Deutsche Money Marke 26 .54 Deutsche Money Marke 26 1.51 DryBasic 28 1.63 DryInsPfGHm 8 1.63 DryInsPfGvP 8 1.38 DryTrsAgcyC 4 1.31 DryResInst 8 1.68 Dreyfus Cash Mgmt Ad 26 1.92 Dreyfus Cash Mgmt In 26 2.01 Dreyfus Cash Mgmt In 26 1.76 Dreyfus Government S 34 1.23 Dreyfus Government S 34 1.38 Dreyfus Government S 34 1.53 Dreyfus Government S 34 1.62 Dreyfus Govt Cash Mg 16 1.66 Dreyfus Govt Cash Mg 16 1.41 Dreyfus Govt Cash Mg 16 1.56 Dreyfus Govt Cash Mg 16 1.26 Dreyfus Institutiona 38 1.78 Dreyfus Institutiona 19 1.91 Dreyfus Institutiona 31 1.33 Dreyfus Institutiona 31 1.59 Dreyfus Institutiona 4 1.61 Dreyfus Instl Prefer 19 1.85 Dreyfus Liquid Asset 25 1.61 Dreyfus Liquid Asset 25 1.23 Dreyfus Municipal Ca 16 .88 Dreyfus Municipal Ca 16 .64 Dreyfus New York Mun 13 .94 Dreyfus New York Mun 13 .69 Dreyfus Prime Money 35 1.89 Dreyfus Tax Exempt C 11 .99 Dreyfus Tax Exempt C 11 .74 Dreyfus Treasury Cas 29 1.66 Dreyfus Treasury Cas 29 1.41 Dreyfus Treasury Cas 29 1.56 Dreyfus Treasury Cas 29 1.26 Dreyfus Treasury Sec 38 1.64 Dreyfus Treasury Sec 38 1.39 Dreyfus Treasury Sec 38 1.54 Dreyfus Treasury Sec 38 1.24 Dreyfus Treasury and 7 1.64 DryfLA 25 1.32 DryInTrAgcHm 4 1.56 DryTrPmCsh I 31 1.62 DryfGenTrPrA 38 .82 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 17 1.91 FIMMDomII 17 1.76 FIMMDomIII 17 1.66 FIMMGov I 22 1.67 FIMMGovII 22 1.52 FIMMGovIII 22 1.42FIMM Government Port 22 1.71 FIMMMMkt I 21 1.99 FIMMMMktII 21 1.84 FIMMMMktIII 21 1.74 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 1.69 FIMMTry I 31 1.65 FIMMTryII 31 1.50 FIMMTryIII 31 1.40 FedCAMuniII 29 .49 FedCAMunCS p 29 .14 FedCAMunCap 29 .79 FedGovOblCp 24 1.49 FedGovOb IS 24 1.60 FedGovOblSv 24 1.37 FedMMEagle 29 1.69 FedNYMun WS 36 .89 FedPAMu WS 18 .71 FedPrCshObCp 24 1.80 FedPrVlObSv 1 1.72 FedPrVlOblCp 1 1.87 FedPrVluObl 1 1.97 FedPrCshOblIS 24 1.90 FdPrCshObSv 24 1.65 FedPriOb IS 27 1.97 FedPrObSvc 27 1.77 FedTrstUSTr 23 1.60 FedTrsOb IS 22 1.62 FedTreasObSv 22 1.37 FedTrsOblCp 22 1.52 FedUSTCshSv 45 1.41 FedUSTrsIns 45 1.67 FedVaMuCsCS p 12 .10 Federated Government 24 .64 Federated Government 41 1.36 Federated Government 22 .92 Federated Government 22 .52 Federated Government 22 .52 Federated Government 22 .92 Federated Government 24 .94 Federated Government 24 .76 Federated Government 24 1.64 Federated Institutio 6 .90 Federated Institutio 29 1.64 Federated Institutio 29 1.79 Federated Institutio 27 1.92 Federated Institutio 29 1.89 Federated Municipal 29 .48 Federated Municipal 29 .73 Federated Municipal 29 .24 Federated Municipal 29 .37 Federated Prime Cash 24 .96 Federated Prime Cash 24 1.11 Federated Prime Cash 24 1.22 Federated Prime Cash 24 1.40 Federated Prime Cash 24 1.58 Federated Treasury O 22 1.37 Federated Trust for 23 .90 Federated Trust for 23 .77 FedMstr 2 1.71 FidTrAdvC t 32 .39 Fidelity California 19 .98 Fidelity California 19 .73 Fidelity Domestic Po 17 1.86 Fidelity Flex Govern 26 1.85 Fidelity Government 23 .90 Fidelity Government 23 1.15 Fidelity Government 23 1.53 Fidelity Government 23 1.60 Fidelity Government 23 1.15 FidGovPortS 22 1.62 Fidelity Insti Money 21 2.03 Fidelity Insti Money 17 1.95 Fidelity Insti Money 17 1.40 Fidelity Insti Money 31 1.15 Fidelity Insti Money 42 1.19 Fidelity Investments 21 1.98 Fidelity Investments 21 1.89 Fidelity Investments 21 1.69 Fidelity Investments 21 1.79 Fidelity Investments 21 1.94 FidCashRes 22 1.47 FidSpGov 23 1.43 FidSpMM 21 1.75 FidSpUSTr 42 1.45 FidMMPortS 21 1.94 Fidelity Massachuset 33 .98 Fidelity Massachuset 33 .73 Fidelity Money Marke 21 1.87 Fidelity New Jersey 46 .99 Fidelity New Jersey 46 .74 Fidelity New York AM 16 1.00 Fidelity New York AM 16 .75 Fidelity SAI Municip 24 1.14 Fidelity Series Gove 22 1.84 Fidelity Tax-Exempt 31 .93 Fidelity Treasury Mo 32 1.42 Fidelity Treasury On 42 1.64 FidTrPortsS 31 1.60 FidTrsyCR 32 .89 FidTryDly M 32 1.14 FstAmTrObD 23 1.19 FstAmGvObA p 19 1.05 FstAmPrObY 17 1.63 FstAmTrObA p 23 1.04 FstAmTrObY 23 1.34 First American Gover 19 1.66 First American Insti 17 1.94 First American Treas 23 1.65 First American U.S. 47 1.64 First American U.S. 47 1.24 First American U.S. 47 1.09 First American U.S. 47 1.39 FstAmTrObII 23 1.49 FsAmISTrII 47 1.54 FstAmPrObZ 17 1.94 FstAmPrObl 17 1.68 FsAmPrObII 17 1.78 FstAmTrObZ 23 1.61 FstAmTreResA 23 .85 Gabelli U.S. Treasur 57 1.75 Gabelli U.S. Treasur 57 1.75 GabelliUST 57 1.75 GartmrMMPr 25 1.22 GnCAMuB 8 .18 GnTrsAgcy A 13 1.03 GnTrsAgcy R 13 1.23 GnGvSec 25 .98 GeneralB p 31 1.09 General Government S 25 1.21 GnGovB p 25 .78 General Money Market 31 1.51 General Municipal Mo 9 .61 General Treasury Sec 38 1.09 General Treasury Sec 38 1.26 General Treasury and 13 .78 GnMMkt 31 1.33 Goldman Sachs Fds, F 42 1.58 Goldman Sachs Fds, F 42 1.65 Goldman Sachs Financ 33 1.97 Goldman Sachs Financ 33 1.57 Goldman Sachs Financ 33 1.82 Goldman Sachs Financ 44 1.58 Goldman Sachs Financ 44 1.18 Goldman Sachs Financ 44 1.43 Goldman Sachs Financ 47 1.55 Goldman Sachs Financ 47 1.15 Goldman Sachs Financ 47 1.40 Goldman Sachs Financ 35 1.98 Goldman Sachs Financ 35 1.58 Goldman Sachs Financ 35 1.83 Goldman Sachs Financ 48 1.42 Goldman Sachs Financ 48 1.17 Goldman Sachs Financ 48 1.57Goldman Sachs Financ 42 1.18 Goldman Sachs Financ 42 1.43 Goldman Sachs Financ 44 1.65 Goldman Sachs Financ 48 1.64 Goldman Sachs Financ 47 1.62 Goldman Sachs Financ 33 2.04 Goldman Sachs Financ 35 2.05 Goldman Sachs Financ 35 1.93 Goldman Sachs Financ 33 1.93 Goldman Sachs Financ 47 1.50 Goldman Sachs Financ 48 1.52 Goldman Sachs Financ 44 1.53 Goldman Sachs Financ 42 1.53 Goldman Sachs Financ 48 1.01 Goldman Sachs Financ 48 .87 Goldman Sachs Financ 48 1.32 Goldman Sachs Financ 42 1.03 Goldman Sachs Financ 42 .88 Goldman Sachs Financ 42 1.33 Goldman Sachs Financ 47 1.01 Goldman Sachs Financ 47 .86 Goldman Sachs Financ 47 1.30 Goldman Sachs Financ 33 1.73 Goldman Sachs Financ 44 1.03 Goldman Sachs Financ 44 .88 Goldman Sachs Financ 44 1.33 Goldman Sachs Financ 35 1.45 Goldman Sachs Financ 35 1.30 Goldman Sachs Financ 35 1.75 Goldman Sachs Financ 33 1.28 Goldman Sachs Financ 33 1.43 Goldman Sachs Financ 44 .68 Goldman Sachs Financ 44 1.43 Goldman Sachs Financ 44 1.68 Goldman Sachs Financ 47 1.17 Goldman Sachs Financ 47 1.64 Goldman Sachs Financ 47 1.32 Goldman Sachs Financ 47 1.57 Goldman Sachs Financ 47 .87 Goldman Sachs Financ 47 1.52 Goldman Sachs Financ 47 1.42 Goldman Sachs Financ 47 1.67 Goldman Sachs Invest 32 1.49 Goldman Sachs Invest 32 1.34 Goldman Sachs Invest 32 1.18 Goldman Sachs Invest 15 .03 Goldman Sachs Invest 15 .75 Goldman Sachs Invest 32 1.73 Goldman Sachs Invest 32 1.98 Goldman Sachs Invest 32 .99 Goldman Sachs Invest 32 1.73 GovTxMgSvc 41 1.41 GovObTR 24 1.12 GovTxMgIS 41 1.66 Government Fund Clas 28 1.51 Government Obligatio 19 1.68 Government Obligatio 19 1.65 GovResFd P 22 .77 HSBC U.S. Government 34 1.55 HSBC U.S. Government 34 1.66 HSBC U.S. Government 34 1.60 HSBC U.S. Government 34 1.62 HSBC U.S. Treasury M 43 1.58 HSBC U.S. Treasury M 43 1.33 HSBC U.S. Treasury M 43 1.69 HSBC U.S. Treasury M 43 1.65 HSBC U.S. Treasury M 43 1.67 HSBCUSGov A 34 1.15 HSBCUSGov D 34 1.30 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 1.43 ING MM I 12 1.42 Invesco Government M 23 1.64 InvescoA5 23 1.29 InvescoC5 p 23 .54 Invesco Tax Exempt C 11 .23 Invesco Tax-Exempt C 11 .25 Investor Cash Tr, Tr 42 1.59 Investor Tax-Exempt 15 .90 Investor Tax-Exempt 15 .50 Investor Tax-Exempt 15 .75 Investor Tax-Exempt 15 .97 Investor Tax-Exempt 15 .85 Investor Tax-Exempt 15 .35 Investor Tax-Exempt 15 .20 Investor Tax-Exempt 15 .65 InvCshTrTrs 42 1.72 Investors Cash Tr, T 42 1.20 Investors Cash Trust 42 1.69 Ivy Cash Management 14 .40 Ivy Cash Management 14 .43 Ivy Cash Management 14 1.32 Ivy Government Money 14 1.16 Ivy Government Money 14 1.40 IvyMonyyC t 14 .27 IvyMnyA 14 1.02 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 18 1.03 Liquid Assets Portfo 18 1.70Liquid Assets Portfo 18 1.35 Liquid Assets Portfo 18 1.82 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 7 .86 Maryland Tax-Free Mo 7 .80 Meeder Institutional 24 1.86 MeederRetl 21 1.56 ML CMAMn 30 1.26 ML CMATr 36 1.23 MilestnTOInst 39 1.57 MilestnTOInv 39 1.32 MHLIRSel 23 1.91 MMktGS2 38 1.68 MMktGS4 38 1.43 MMktProFdInv 28 .84 MMktProFdSvc 28 .14 Mutual America Insti 23 1.63 Nationwide Governmen 25 1.04 NatnwdMMInst 25 1.30 New York Tax-Free Mo 25 .86 NorthInstGovSel 49 1.60 Northern 36 1.78 NorthernGvSl 48 1.45 NorthInstPrObSv 26 1.97 NthnInstPrObSh 26 1.97 Northern Institution 6 .96 Northern Institution 48 1.56 Money Market Funds Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Continued on next page MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Friday, June 15, 2018

PAGE 61

Northern Institution 49 1.60 Northern Institution 49 1.60 NorthInstTreas 50 1.64 NorthernUSGv 48 1.45 OppCshResN t 35 1.21 OppenhCshB p 35 1.21 OppenhCshC p 35 1.21 OppCshRes 35 1.21 Oppenheimer Governme 34 1.24 Oppenheimer Institut 39 1.68 Oppenheimer Institut 39 1.62 Oppenheimer Institut 39 1.61 OppMMFd A 34 1.24 PIMCO Government Mon 6 1.47 PIMCO Government Mon 6 1.48 PIMCO Government Mon 6 1.53 PIMCO Government Mon 6 1.63 PIMCO Government Mon 6 1.63 PIMCO Government Mon 6 1.63 PNC Government Money 34 1.55 PNC Gov A 34 1.51 PNC Gov I 34 1.62 PNC TrA p 42 1.49 PNC Tr I 42 1.61 PNC Treasury Plus Mo 46 1.52 PNC Treasury Plus Mo 46 1.41 PW PACE P 19 1.22 PhoenixMM A 20 .01 Pioneer U.S. Governm ... 1.26 Pioneer U.S. Governm ... .72 PionrCs ... 1.11 PremGvtMP 23 1.66 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 27 1.47 PruMMartD 18 1.24 PruMMrtZ 18 1.40 Prudential Governmen 18 1.24 Prudential Governmen 18 1.19 Prudential Governmen 18 1.24 PruInstMM A 25 1.90 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 20 1.56 Putnam Money Market 20 .01 Putnam Money Market 20 .01 Putnam Money Market 20 .01 PutnmMMC t 20 .01 RBCGvRBCI1 26 1.59 Retail Prime Obligat 17 1.98 Retail Prime Obligat 17 1.82 Retail Prime Obligat 17 1.92 Retail Prime Obligat 17 1.67 Retail Prime Obligat 17 1.72 Retail Prime Obligat 17 1.37 Rydex U.S. Governmen 34 .75 SEI DITGovA 28 1.51 SEI DITGvIIA 39 1.60 SEI DITTrsA 37 1.52 SEI DITTrIIA 41 1.58 STI CshRes 23 1.45 STIC Prime Portfolio 13 1.63 STIC Prime Portfolio 13 .92 STIC Prime Portfolio 13 1.24 STIC Prime Portfolio 13 1.71 STIT Liquid Assets 18 1.60 STIT STIC Prime Por 13 1.49 STIT Government & Ag 25 1.66 STIT Government & Ag 25 1.39 STIT Liquid Assets P 18 1.87 STIT STIC Prime Port 13 1.76 STIT Tax-Free Cash R 11 .67 STIT Tax-Free Cash R 11 .88 STIT Treasury Obliga 36 1.67 STIT Treasury Obliga 36 1.63 STIT Treasury Obliga 36 1.42 STIT Treasury Portfo 22 1.37 STIT Treasury Portfo 22 1.64 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 24 1.74 SchwbRetAdv 26 1.73 Schwab Retirement Go 22 1.62 Schwab Treasury Obli 8 1.38 Schwab U.S. Treasury 7 1.30 SchbValAdv 31 1.77 SchwValAdUlt 31 1.92 SchbMM 1 1.29 Schb UST 7 1.10 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 1.55 T. Rowe Price Instit 39 1.82 T. Rowe Price Tax-Ex 34 .93 TDAM California Muni 24 .26 TDAM Insti U.S. Gov 40 1.36 TDAM Insti U.S. Gove 40 1.61 TDAM Institutional T 40 .75 TDAM Institutional T 40 1.30 TDAM Institutional U 40 .96 TDAMMMInv 51 1.41 TDAMMMkPr 51 1.41 TDAM Money Market Po 51 1.51 TDAM Money Market Po 51 1.31 TDAM Municipal Portf 38 .44 TDAM New York Munici 10 .35 TDAM U.S. Government 25 .98 TDAMUSGv 25 1.08 TIAA-CREF Inst 46 .02 TIAA-CREF Money Mark 46 .02 TIAA-CREF Money Mark 46 .02 TIAACREF Ret 46 .01 TIAA-CREF Ret 46 .02 TRowSumCR 91 1.62 TRowPRF 32 1.42 TRowUST 33 1.44 Thriv MM Inst 34 1.48 Thriv MMk A 34 1.32 TreasObTR 22 1.12 Treasury Obligations 23 1.65 Treasury Portfolio P 50 1.59 U.S. Government Mone 35 .65 U.S. Government Mone 35 1.14 U.S. Government Mone 35 1.84 U.S. Treasury Money 33 1.52 UBS Prime Investor F 21 1.56 UBS Prime Preferred 21 1.87 UBS Prime Reserves F 21 1.83 UBS RMA Government M 22 1.33 UBS Select Governmen 22 1.68 UBS Select Governmen 22 1.37 UBS Select Governmen 22 1.64 UBS Select Governmen 22 1.62 UBS Select Prime Inv 23 1.61 UBS Select Prime Pre 23 1.95 UBS Select Treasury 20 1.60 UBS Select Treasury 20 1.62 UBS Select Treasury 20 1.35 UBS Select Treasury 20 1.66 UBS Tax-Free Institu 10 .99 UBS Tax-Free Investo 10 .72 UBS Tax-Free Preferr 10 1.03 US Government Money 26 .78 US Government Money 26 1.49 USAA Mutl 20 1.59 USAA Treas 45 1.47 VALIC MMktI 36 .01 VALIC MMkII 41 .01 VangAdmTry 56 1.80 VangFdl 52 1.76 VangPr 46 1.96 VangPrInst 46 2.02 Voya Government Mone 12 1.42 Voya Government Mone 12 1.41 Voya Government Mone 12 .42 Voya Government Mone 12 1.42 Voya Liquid Assets P 13 1.27 Voya Liquid Assets P 13 1.52 Voya Liquid Assets P 13 1.12 Voya Money Market Po 13 1.47 Voya Money Market Po 13 1.32 WA Select Tax Free R 9 .89 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 31 1.28 Western Asset Govern 31 .77 WA GvtRsvA 31 1.17 WAInstGvInst 31 1.62 Western Asset Insti 47 1.56 Western Asset Insti 34 1.80 Western Asset Instit 31 1.57 Western Asset Instit 31 1.57 Western Asset NY Tax 8 .51 Western Asset Prime 27 1.54 Western Asset Tax Fr 9 .04 Western Asset Tax Fr 9 .50 Western Asset US Tre 47 .81 WstnUSTrN 47 1.21 WstnInstLqRsI 34 1.85 WstnPrmLiq 34 1.56 WstnInstUSTR 47 1.62 WstnPrmUSTR 47 1.36 Wilm GovSel 37 1.45 Wilm TrAdm 40 1.20 Wilm TrSvc 40 1.05 Wilm TrSvc 40 1.45 Wilm GovAdm 37 1.20 Wilmington U.S. Gove 37 1.05 WilmUSGov 37 1.55Tax ExemptAIMTx 11 .13 AmC CATF 14 .66 AmC TF 8 .70 BMO TaxF I p 12 1.00 BMO TaxF Y 12 .75 BNYMelNMuM 8 .90 BLMunFdPCS p 27 .53 BRLM Muni 27 1.02 BRF NYMuni 6 .91 BRFCAMuni 6 .79 CashActTxEMgd 24 .77 FIMMTxExII 29 .93 FIMMTxEx3 29 .83 FIMMTxExI 29 1.08 FedCAMuniSv 29 .64 FedCAMu WS 29 .89 FedGAMuCsh 13 .64 FedMAMuCS p 31 .18 FedMAMuniSv 31 .59 FedMuObl A 29 1.05 FedMuOblCap 29 .95 FedMunOblSv 29 .80 FedNYMuCSv 36 .67 FedNYMuCS p 36 .19 FedNYMuCsII 36 .44 FedPAMuniCS 18 .12 FedPAMuCsSv 18 .51 FedTaxFObWS 29 1.00 FedTxFrObSv 29 .75 FedMuniSvc 12 .49 FedTxF c 6 .95 FidCA 19 .67 FidCT 36 .77 FidMA 33 .71 FidMI 32 .65 FidMuMM 36 .88 FidNJ 48 .70 FidNY 20 .74 FidOH 49 .75 FidPA 18 .70 FidSpCA 19 .88 FidSpMA 33 .88 FidSpNJ 46 .89 FidSpNY 16 .89 FidTEDly M 31 .56 FidAZ 14 .69 Fid TECR 31 .31 FidTxEx MM 31 .81 FidTaxExPortS 29 1.03 FinSq TEF 15 1.00 FstAmTFA 17 .45 FstAmTxFY 17 .75 FsAmTxFObII 17 .90 FstAmTFObZ 17 1.00 GenNJMun 19 .44 GenNYMuB 12 .51 GnMuB p 9 .16 GnNYMuB p 12 .11 GnCalMu 8 .41 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 24 1.89 NortnInstMuni 6 .96 NorthernMun 7 .81 PremierTxEx 6 1.01 SchwAMTTxF 22 .62 SchwNYMuVA 21 .79 SchwNYMuSw 21 .54 SchwTxFValAd 22 .84 ShwbTE 15 .73 SchwabTxEx 15 .83 Schwb CA 17 .60 ScudTECshInst 24 .97 TDAMCAMu 24 .36 TDAMMuni 38 .54 TDAMNYMu 10 .45 TRowSumMu 6 .83 TRowCA c 33 .56 TRowNY c 25 .64 TRowTE c 34 .87 USAATxEx 22 .68 VangNJ 49 1.06 VangCA 24 1.00 VangPA 24 1.02 VangNY 25 1.01 VangTxEx 28 1.07 WFAMuCshM 5 1.01 WFA MuCsMSv 5 .76 WFNatInstMM 6 .98 WFNtTFMMSv 6 .73 WellsFargoNat 6 .88 WellsF NTFA 6 .58 WstnFTxR N 9 .35 WstnInstTxFR 9 .94 WstnNYTxR N 8 .36 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 99.30 99.31 +0.01 2.07 .88 Jul 18 p 99.29 99.30 1.82 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 1.90 4.00 Aug 18 p 100.11 100.12 1.90 .75 Aug 18 p 99.24 99.25 +0.01 1.94 1.50 Aug 18 p 99.28 99.29 1.95 1.00 Sep 18 p 99.24 99.25 1.95 .75 Sep 18 p 99.20 99.21 1.98 1.38 Sep 18 p 99.26 99.27 +0.01 1.99 .88 Oct 18 p 99.20 99.21 +0.01 2.00 .75 Oct 18 p 99.16 99.17 2.05 1.25 Oct 18 p 99.22 99.23 2.04 1.75 Oct 18 p 99.28 99.29 2.06 1.25 Nov 18 p 99.21 99.22 +0.01 2.07 3.75 Nov 18 p 100.21 100.22 2.10 1.00 Nov 18 p 99.16 99.17 +0.01 2.08 1.25 Nov 18 p 99.19 99.20 2.10 1.38 Nov 18 p 99.21 99.22 2.09 1.25 Dec 18 p 99.18 99.19 +0.01 2.11 1.00 Dec 18 p 99.16 99.17 2.16 1.38 Dec 18 p 99.18 99.19 2.16 1.50 Dec 18 p 99.20 99.21 2.15 1.13 Jan 19 p 99.12 99.13 2.17 2.13 Jan 19 f 100.29 100.30 -0.01 .56 1.13 Jan 19 p 99.10 99.11 2.21 1.25 Jan 19 p 99.13 99.14 +0.01 2.20 1.50 Jan 19 p 99.18 99.19 +0.01 2.20 .75 Feb 19 p 99.00 99.01 2.23 2.75 Feb 19 p 100.10 100.11 2.23 8.88 Feb 19 k 104.14 104.15 -0.01 2.11 1.13 Feb 19 p 99.06 99.07 2.25 1.38 Feb 19 p 99.12 99.13 2.24 1.50 Feb 19 p 99.15 99.16 +0.01 2.24 1.00 Mar 19 p 99.02 99.03 +0.01 2.26 1.25 Mar 19 p 99.05 99.06 2.29 1.50 Mar 19 p 99.12 99.13 +0.01 2.29 1.63 Mar 19 p 99.15 99.16 2.29 .13 Apr 19 f 99.13 99.14 -0.01 .81 .88 Apr 19 p 98.26 98.27 +0.01 2.31 1.25 Apr 19 p 99.02 99.03 +0.01 2.31 1.63 Apr 19 p 99.12 99.13 2.33 .88 May 19 p 98.21 98.22 2.34 3.13 May 19 p 100.22 100.23 +0.01 2.35 1.13 May 19 p 98.27 98.28 +0.01 2.34 1.25 May 19 p 98.30 98.31 2.35 1.50 May 19 p 99.06 99.07 2.34 1.00 Jun 19 p 98.19 98.20 +0.01 2.38 1.25 Jun 19 p 98.27 98.28 +0.01 2.37 1.63 Jun 19 p 99.07 99.08 +0.01 2.38 .75 Jul 19 p 98.07 98.08 2.40 1.88 Jul 19 f 101.22 101.23 .30 .88 Jul 19 p 98.09 98.10 +0.01 2.41 1.63 Jul 19 p 99.04 99.05 +0.01 2.41 .75 Aug 19 p 98.02 98.03 +0.01 2.43 3.63 Aug 19 p 101.11 101.12 2.42 8.13 Aug 19 k 106.17 106.18 2.41 1.00 Aug 19 p 98.09 98.10 +0.01 2.45 1.25 Aug 19 p 98.18 98.19 +0.01 2.45 1.63 Aug 19 p 99.00 99.01 +0.01 2.45 .88 Sep 19 p 98.01 98.02 +0.01 2.48 1.00 Sep 19 p 98.04 98.05 2.48 1.38 Sep 19 p 98.19 98.20 +0.01 2.48 1.75 Sep 19 p 99.02 99.03 +0.01 2.48 1.00 Oct 19 p 98.01 98.02 2.50 1.25 Oct 19 p 98.10 98.11 2.48 1.50 Oct 19 p 98.20 98.21 2.50 1.00 Nov 19 p 97.29 97.30 +0.01 2.50 3.38 Nov 19 p 101.06 101.07 +0.01 2.51 1.00 Nov 19 p 97.26 97.27 2.52 1.50 Nov 19 p 98.28 98.29 2.52 1.50 Nov 19 p 98.17 98.18 2.52 1.38 Dec 19 p 98.10 98.11 +0.01 2.52 1.13 Dec 19 p 97.28 97.29 2.53 1.63 Dec 19 p 98.20 98.21 2.53 1.88 Dec 19 p 99.00 99.01 2.53 1.38 Jan 20 f 101.06 101.07 .61 1.38 Jan 20 f 98.07 98.08 +0.01 2.53 1.25 Jan 20 p 97.31 98.00 +0.01 2.53 1.38 Jan 20 p 98.05 98.06 2.53 2.00 Jan 20 p 99.05 99.06 +0.01 2.53 3.63 Feb 20 p 101.23 101.24 2.55 8.50 Feb 20 k 109.23 109.24 2.50 1.38 Feb 20 p 98.01 98.02 2.55 1.25 Feb 20 p 97.26 97.27 2.55 2.25 Feb 20 p 99.16 99.17 2.54 1.13 Mar 20 p 97.16 97.17 +0.01 2.56 1.38 Mar 20 p 97.30 97.31 +0.01 2.56 2.25 Mar 20 p 99.14 99.15 +0.01 2.56 1.50 Apr 20 p 98.03 98.04 +0.01 2.57 .13 Apr 20 f 98.28 98.29 .73 1.13 Apr 20 p 97.12 97.13 2.56 1.38 Apr 20 p 97.26 97.27 2.57 2.38 Apr 20 p 99.20 99.21 2.57 1.50 May 20 p 98.00 98.01 2.57 3.50 May 20 p 101.22 101.23 2.58 8.75 May 20 k 111.21 111.22 2.47 1.38 May 20 p 97.22 97.23 +0.01 2.58 1.50 May 20 p 97.30 97.31 +0.01 2.58 2.50 May 20 p 99.27 99.28 2.57 1.50 Jun 20 p 97.29 97.30 +0.01 2.58 1.63 Jun 20 p 98.03 98.04 +0.01 2.58 1.88 Jun 20 p 98.19 98.20 +0.01 2.58 1.25 Jul 20 f 101.20 101.21 .46 1.50 Jul 20 p 97.25 97.26 2.60 1.63 Jul 20 p 97.31 98.00 2.60 2.00 Jul 20 p 98.24 98.25 +0.01 2.60 1.50 Aug 20 p 97.22 97.23 +0.01 2.60 2.63 Aug 20 p 100.00 100.01 2.61 8.75 Aug 20 k 112.28 112.29 2.60 1.38 Aug 20 p 97.11 97.12 +0.01 2.61 2.13 Aug 20 p 98.30 98.31 +0.01 2.62 1.38 Sep 20 p 97.09 97.10 2.62 1.38 Sep 20 p 97.07 97.08 2.62 2.00 Sep 20 p 98.19 98.20 2.63 1.63 Oct 20 p 97.23 97.24 2.63 1.38 Oct 20 p 97.03 97.04 2.64 1.75 Oct 20 p 97.30 97.31 2.64 1.75 Nov 20 p 97.29 97.30 2.64 2.63 Nov 20 p 99.30 99.31 2.64 1.63 Nov 20 p 97.18 97.19 2.65 2.00 Nov 20 p 98.15 98.16 +0.01 2.65 1.88 Dec 20 p 98.04 98.05 2.65 1.75 Dec 20 p 97.25 97.26 +0.01 2.65 2.38 Dec 20 p 99.10 99.11 +0.01 2.65 2.00 Jan 21 p 98.11 98.12 2.66 1.13 Jan 21 f 101.08 101.09 .63 1.38 Jan 21 p 96.23 96.24 2.67 2.13 Jan 21 p 98.20 98.21 +0.01 2.66 2.25 Feb 21 p 98.29 98.30 2.67 3.63 Feb 21 p 102.14 102.15 2.66 7.88 Feb 21 k 113.12 113.13 2.64 1.38 Feb 21 p 95.31 96.00 2.67 2.00 Feb 21 p 98.08 98.09 +0.01 2.67 2.38 Mar 21 p 99.06 99.07 2.67 1.25 Mar 21 p 96.05 96.06 2.68 2.25 Mar 21 p 98.27 98.28 +0.01 2.68 .13 Apr 21 f 98.10 98.11 +0.01 .73 2.38 Apr 21 p 99.05 99.06 +0.01 2.68 1.38 Apr 21 p 96.12 96.13 +0.01 2.68 2.25 Apr 21 p 98.25 98.26 +0.01 2.68 2.63 May 21 p 99.26 99.27 +0.01 2.69 3.13 May 21 p 101.07 101.08 +0.01 2.68 8.13 May 21 k 115.06 115.07 +0.01 2.67 2.00 May 21 p 98.01 98.02 +0.01 2.69 2.63 Jun 21 p 99.25 99.26 +0.01 2.69 1.13 Jun 21 p 95.13 95.14 +0.01 2.70 2.13 Jun 21 p 98.10 98.11 +0.01 2.70 .63 Jul 21 f 100.08 100.09 +0.02 .54 1.13 Jul 21 p 95.08 95.09 +0.01 2.71 2.25 Jul 21 p 98.20 98.21 +0.02 2.71 2.13 Aug 21 p 98.06 98.07 +0.01 2.72 8.13 Aug 21 k 116.12 116.13 2.69 1.13 Aug 21 p 95.03 95.04 +0.01 2.73 2.00 Aug 21 p 97.25 97.26 +0.02 2.73 1.13 Sep 21 p 94.30 94.31 +0.01 2.74 2.13 Sep 21 p 98.03 98.04 +0.02 2.73 1.25 Oct 21 p 95.07 95.08 +0.02 2.74 2.00 Oct 21 p 97.20 97.21 +0.02 2.74 2.00 Nov 21 p 97.19 97.20 +0.02 2.73 8.00 Nov 21 k 117.04 117.05 +0.02 2.71 1.75 Nov 21 p 96.23 96.24 +0.01 2.74 1.88 Nov 21 p 97.05 97.06 +0.02 2.74 2.00 Dec 21 p 97.15 97.16 +0.02 2.75 2.13 Dec 21 p 97.29 97.30 +0.02 2.74 .13 Jan 22 f 98.02 98.03 +0.01 .67 1.50 Jan 22 p 95.22 95.23 +0.02 2.76 1.88 Jan 22 p 96.31 97.00 +0.02 2.76 2.00 Feb 22 p 97.12 97.13 +0.02 2.75 1.75 Feb 22 p 96.14 96.15 +0.02 2.76 1.88 Feb 22 p 96.28 96.29 +0.02 2.76 AGFMgtBNV 275994 7.01 6.92 6.95 -.01 ARCResources 75525 13.30 13.15 13.21 +.07 AdvOil Gas 140485 4.16 4.01 4.06 +.01 AeconGroup 82595 15.77 15.42 15.69 +.31 AgnicoEagle 60052 61.03 59.62 60.96 +1.55 Aimia Inc 68531 2.49 2.40 2.40 -.07 AirCdaV VV 92953 23.54 23.06 23.18 -.10 AlacerGoldJ 100830 2.58 2.44 2.57 +.07 AlamosGoldA 83759 7.97 7.75 7.78 +.03 AlgonquinPwr 196987 12.62 12.42 12.55 +.08 AlimntatnBSV 59202 54.81 53.67 54.79 +.94 AlliedPropUn 75651 41.20 40.98 41.17 -1.04 AltaGasLtd 110718 26.45 25.82 26.15 +.36 AltaGasLtd S 58522 26.45 25.80 26.16 +.45 AphriaInc J 221003 11.65 11.38 11.54 +.09 AthabascaOil 146761 1.74 1.66 1.66 -.04 AuroraCannabi 436784 9.14 8.91 8.98 -.04 B2GoldCorpo 335948 3.51 3.39 3.41 -.05 BCE Inc 122857 54.50 54.16 54.31 -.77 BarrickGold 224182 17.26 17.00 17.25 +.29 BaytexEnergy 315358 5.60 5.37 5.37 -.16 BirchcliffEng 174116 4.72 4.62 4.66 -.01 Bk NS 219268 76.42 75.86 75.98 -.15 BkMontreal 129024 102.25 101.35 101.84 -.02 BlackberryLtd 83414 16.12 15.97 16.00 ... BombardirBSV 352370 4.94 4.86 4.89 -.02 BrookdALV 83515 55.49 54.12 55.03 +.97 CIBC 97713 115.99 115.18 115.20 -.66 CalfracWell 58130 6.07 5.90 5.95 -.06 CamecoCorp 92500 15.95 15.58 15.85 +.29 CannTustHoldi 93911 8.39 7.85 8.06 +.23 CanopyGrowth 334934 39.75 38.48 38.54 -1.32 CapstoneMngo 131095 1.18 1.11 1.13 -.05 CardinalResJ 76460 .45 .45 .45 -.02 CdnAptTrUn 67876 43.07 41.15 42.53 +1.21 CdnEgySrvTc 229058 5.01 4.60 4.98 +.39 CdnNatRail 80008 109.94 107.73 109.43 +1.12 CdnNatRes 292852 42.92 41.95 41.99 -.89 CenovusEngy 267547 12.82 12.38 12.38 -.33 ChoiceREITUn 76715 12.07 11.95 12.05 +.06 ChorusAvaitio 84261 7.05 6.87 6.89 -.08 CorusEntBo 89742 6.62 6.32 6.41 -.32 CrescentPnt 199407 9.95 9.74 9.78 -.09 CrewEngy 57574 2.20 2.07 2.07 -.10 DelphiEngy 57550 .91 .87 .88 +.01 DenisonMines 109511 .74 .69 .73 +.01 DetourGoldo 83380 10.63 10.31 10.61 +.32 ECNCapitalCo 62805 3.72 3.62 3.66 +.04 EldoradoGld 146009 1.55 1.50 1.55 +.05 Electrovaya 133944 .38 .31 .33 -.04 ElementFin 225898 6.71 6.40 6.57 -.08 EnCanaCorp 203333 16.89 16.57 16.60 -.04 EnbridgeInc 253033 42.78 42.10 42.69 +.56 EndeavourSlvr 58570 4.34 4.04 4.33 +.13 EnerplusCorp 61737 16.22 15.85 15.88 -.21 ErdeneReso 113401 .53 .44 .52 +.08 FirstMiningF 61184 .50 .46 .46 -.04 FirstQntumo 226557 22.06 21.52 21.95 +.17 FissionUrnmo 125778 .74 .70 .72 -.01 Fortis Inc 112767 40.78 40.50 40.60 -.09 FortuneMino 141115 .17 .16 .17 ... FrstMajSvro 61956 10.44 10.19 10.42 +.33 GildanActive 59652 37.87 37.49 37.85 +.22 GoldcorpInc 134920 18.75 18.45 18.74 +.32 GranTierrao 67687 4.45 4.33 4.38 -.04 GreenOrganicD 367113 6.80 5.89 6.42 +.31 H RRealUn 57729 20.15 19.97 20.12 +.02 Horzn500Bear 67722 4.02 3.99 4.01 -.02 HrznCrdOilBl 153969 10.09 9.87 10.03 +.06HrznCrdOilBr 71543 5.46 5.33 5.37 -.04 HrznNtGsBul 110293 4.09 3.98 4.08 +.03 HudBayMnrls 136473 8.86 8.68 8.74 -.06 HuskyEngy 80143 19.81 19.58 19.77 +.22 ISharesS P60 194717 24.30 24.12 24.25 +.12 IamgoldCorp 74104 7.85 7.76 7.81 +.06 ImperialOil 97271 43.33 42.94 43.16 +.28 InterPipeline 92189 24.65 24.15 24.56 +.44 IvanhoeAo 214033 3.11 2.90 2.93 -.16 KatangaMng 478486 1.40 1.19 1.26 -.09 KeyeraCorp 103558 36.19 35.67 36.08 +.40 KinderMorgan 61652 15.77 15.55 15.67 +.13 KinrossGold 198053 4.97 4.84 4.97 +.12 Kirklandlake 58922 26.75 25.85 26.70 +.72 LaramideReso 71019 .29 .27 .28 -.01 LucaraDmndo 63433 2.19 2.15 2.17 -.01 LundinMng 74543 8.42 8.32 8.35 -.16 MEGEnergy 109425 10.10 9.56 9.60 -.12 MagnaInt l 68779 86.07 84.52 85.74 +1.20 ManulifeFin 207533 25.00 24.78 24.87 -.07 MegaUranmo 197001 .17 .15 .16 -.01 NEXTSOURCEMAT 77889 .11 .10 .10 ... NatBkCan 80350 64.23 63.49 63.77 -.12 NemaskaLithiu 503569 .97 .92 .94 -.03 NeovascInc 163425 .04 .04 .04 +.01 NevsunReso 175450 4.47 4.34 4.40 +.05 New Gold 92401 2.82 2.72 2.79 +.06 NutrienLtd 120783 70.75 69.44 70.31 +.77 NuvistaEngy 69679 9.08 8.73 8.79 -.06 OceanaGoldCrp 66698 3.36 3.30 3.36 +.08 OsiskoMining 57168 2.04 1.95 1.99 -.02 PembinaPipe 117317 45.36 44.69 45.25 +.65 PotashRidgeJ 83027 .07 .06 .07 +.01 PowerCorpSV 63498 30.75 30.52 30.63 -.11 PrecisionDrl 119094 4.56 4.42 4.50 -.01 Prometico 290699 .64 .59 .61 -.04 RagingRiver 84774 6.80 6.60 6.62 -.04 RioCanRlUn 102470 23.97 23.77 23.88 -.05 RoxgoldInc J 59790 1.20 1.18 1.18 -.01 RoyalBank 166013 100.20 99.55 99.85 -.07 RoyalNickelo 100019 .15 .14 .14 +.01 SNCLavalin 72130 61.54 59.29 59.61 -1.21 SevenGenClA 63940 14.86 14.68 14.81 +.16 ShawCommBNV 109590 27.80 27.57 27.66 +.06 SunLifeFin 57201 55.03 54.53 54.72 -.07 SuncorEngy 191916 52.38 51.89 52.14 +.28 SurgeEnergyo 67191 2.41 2.29 2.30 -.08 T D Bank 251991 76.45 75.74 76.20 +.25 TahoeReso 68669 6.72 6.52 6.56 -.10 TamarackVall 70918 4.27 4.14 4.14 -.07 TeckResLimit 124700 38.09 36.85 37.43 -.64 Telus Corp 61881 46.35 45.83 46.23 +.34 ThomsonReuter 74209 53.89 53.04 53.73 +.75 TransAltaRene 141145 12.51 12.30 12.42 -.76 TransCdaCorp 106875 54.73 53.81 54.53 +.60 TrevaliMngo 150663 1.11 1.05 1.07 -.03 TricanWell 263844 3.14 2.99 3.00 -.13 ValeantPharma 102268 35.40 34.31 35.07 +.18 VermilionEgy 90792 46.15 45.46 45.85 -.06 VillageFarms 68707 7.52 6.81 7.42 +.67 WesdomeGold 131177 2.74 2.56 2.56 -.07 WestFraser 83739 87.21 85.58 86.13 -.87 WesternForst 160369 2.64 2.57 2.62 -.02 WheatonPrecio 59528 29.16 28.88 29.16 +.36 WhitecapReso 247581 8.56 8.41 8.41 -.09 YamanaGld 463567 4.14 3.93 4.13 +.22 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 1.75 Mar 22 p 96.11 96.12 +0.02 2.77 1.88 Mar 22 p 96.26 96.27 +0.03 2.76 .13 Apr 22 f 97.22 97.23 +0.02 .73 1.75 Apr 22 3p 96.08 96.09 +0.03 2.77 1.88 Apr 22 p 96.23 96.24 +0.03 2.77 1.75 May 22 p 96.07 96.08 +0.03 2.77 1.88 May 22 p 96.21 96.22 +0.03 2.77 1.88 May 22 p 96.05 96.06 +0.02 2.78 1.75 Jun 22 p 96.03 96.04 +0.03 2.78 2.13 Jun 22 p 97.17 97.18 +0.03 2.78 .13 Jul 22 f 98.03 98.04 +0.03 .60 1.88 Jul 22 p 96.15 96.16 +0.03 2.78 2.00 Jul 22 p 96.31 97.00 +0.03 2.78 1.63 Aug 22 p 95.14 95.15 +0.03 2.78 7.25 Aug 22 k 117.19 117.20 +0.03 2.75 1.63 Aug 22 p 95.13 95.14 +0.03 2.78 1.88 Aug 22 p 96.13 96.14 +0.03 2.79 1.75 Sep 22 p 95.26 95.27 +0.03 2.79 1.88 Sep 22 p 96.10 96.11 +0.03 2.79 1.75 Oct 22 p 96.08 96.09 +0.04 2.79 2.00 Oct 22 p 96.24 96.25 +0.03 2.79 1.63 Nov 22 p 95.05 95.06 +0.03 2.79 7.63 Nov 22 k 120.01 120.02 +0.04 2.77 2.00 Nov 22 p 96.22 96.23 +0.03 2.79 2.13 Dec 22 p 97.04 97.05 +0.03 2.80 .13 Jan 23 f 97.15 97.16 +0.03 .68 1.75 Jan 23 p 95.15 95.16 +0.04 2.80 2.38 Jan 23 p 98.05 98.06 +0.04 2.80 2.00 Feb 23 p 96.16 96.17 +0.03 2.80 7.13 Feb 23 k 118.27 118.28 +0.03 2.79 1.50 Feb 23 p 94.09 94.10 +0.04 2.80 2.63 Feb 23 p 99.08 99.09 +0.04 2.80 1.50 Mar 23 p 94.05 94.06 +0.04 2.81 2.50 Mar 23 p 98.20 98.21 +0.04 2.80 .63 Apr 23 f 99.17 99.18 +0.03 .72 1.63 Apr 23 p 94.19 94.20 +0.04 2.82 2.75 Apr 23 p 99.23 99.24 +0.04 2.81 Name Vol High Low Last Chg Name Vol High Low Last Chg Name Vol High Low Last Chg FOOTNOTE: Rate -The annual interest rate the Treasury bond provides to investors. Date -The month and year the bond will expire. Bid -The price investors will pay for the bond. Ask -The price at which investors will sell. A bond price is expressed as a percentage of its original purchase cost of $1,000. The whole numbers and the decimals-which represent 32nds of a point-must be converted to dollars and cents; for example, 103.18 equals $1,035.63. Chg -The change between the preceding days nal bid price and the nal bid price from the day before. Yld -The annual percentage return to the investor, based on the bonds current price, if the bond is held until it matures. K -Taxes on interest will not be withheld from non-U.S. citizens. n -Treasury note. p -Treasury note; taxes on interest will not be withheld from non-U.S. citizens. Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Money Market Funds Continued from previous page IntlValAdv FV 14.81 -3.1 -2.6 +4.0/B IntrmDvrsMnA m MS 14.14 +.3 -.4 +1.3/B IntrmDvrsMnC m MS 14.14 +.3 -.8 +.5/E LgCpGrA m LG 53.15 +4.4 +11.2 +15.6/A LgCpGrAdv LG 57.79 +4.5 +11.4 +15.9/A LgCpGrC m LG 40.10 +4.4 +10.9 +14.8/B LgCpGrI LG 57.49 +4.5 +11.4 +16.0/A LgCpGrK b LG 54.07 +4.4 +11.2 +15.6/A LtdDurHiIncAdv HY 10.22 +.3 +.8 +3.7/D MuniBdInfStr1 b MS 10.17 +.3 +.5 +2.4/A MuniBdInfStr2 MS 10.18 +.4 +.6 +2.5/A MuniBdInfStrA m MS 10.21 +.3 +.4 +2.2/A MuniBdInfStrAdv MS 10.22 +.4 +.7 +2.4/A MuniIncCAA m MF 11.02 +.3 -.5 +2.7/B MuniIncCAAdv MF 11.02 +.3 -.4 +3.0/B MuniIncIIArznA m SI 10.95 +.2 -.4 +3.1/A MuniIncIIMAA m MT 11.05 +.2 -.8 +2.3/A MuniIncIIMINA m SM 10.07 +.1 -.9 +2.3/B MuniIncIINJA m MJ 9.60 +.3 -.7 +3.3/B MuniIncIIOhioA m MO 9.81 +.3 -.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 9.79 +.3 -.8 +2.7/B MuniIncNYAdv MN 9.79 +.3 -.7 +2.9/A MuniIncNYC m MN 9.78 +.2 -1.1 +1.9/C MuniIncNtnA m MI 10.11 +.2 -.7 +3.0/A MuniIncNtnAdv MI 10.11 +.3 -.6 +3.3/A MuniIncNtnC m MI 10.10 +.2 -1.1 +2.2/C ReltvValA m LV 5.90 +.3 +1.2 +10.0/A ReltvValAdv LV 5.95 +.3 +1.2 +10.3/A ReltvValC m LV 5.87 +.2 +.7 +9.1/B SelUSEqAdv LB 17.48 +1.5 +4.3 +11.6/B SelUSLSA m LO 13.01 +1.1 +3.2 +6.1/B SelUSLSAdv LO 13.21 +1.1 +3.3 +6.4/B SelUSLSC m LO 12.45 +1.0 +2.8 +5.3/B ShortDurPlus CS 11.55 +.1 ... +.5/D SmCpGrA m SG 62.50 +8.8 +21.2 +16.0/A SmCpGrI SG 67.70 +8.9 +21.3 +16.3/A SstnlGlbThtcA m WS 120.87 +.3 +3.0 +11.1/A SstnlGlbThtcAdv WS 128.00 +.3 +3.1 +11.4/A SustIntlThtcA m FG 19.40 -1.7 -.6 +4.9/E TxMgAlMktIncA m CA 12.59 +.7 -1.0 +3.2/E TxMgWtAprStrAdv WS 16.69 +.7 +3.2 +8.0/C TxMgdIntl FB 18.42 -1.8 -.1 +5.6/B AAMInsgtSelIncI d TW 9.80 -.2 -2.9 +3.2/BABAllMktRlRet1 b IH 9.04 -1.0 +2.1 +2.7/E AllMktTRA m MA 14.81 +.1 -.1 +3.7/E AllMktTRAdv MA 14.91 +.1 -.1 +4.0/E AllMktTRC m MA 14.69 ... -.5 +3.0/E BdInStrat1 b IP 10.55 +.1 -.5 +2.3/A BdInStrat2 IP 10.54 +.1 -.5 +2.4/A CncntrGrAdv LG 37.29 +2.1 +9.5 +11.3/D CnsrvWlthStratA m CA 12.13 -.2 -.1 +3.0 CorOppsA m LG 21.16 +1.9 +4.4 +12.1/D DiscvGrA m MG 13.13 +7.9 +20.9 +14.9/A DiscvGrAdv MG 14.02 +7.9 +21.1 +15.2/A DiscvValA m SV 23.79 +2.1 +4.4 +9.7/B DiscvValAdv SV 24.37 +2.2 +4.6 +10.0/B DiscvValC m SV 20.93 +2.0 +4.1 +8.9/C DiscvValI SV 23.64 +2.2 +4.6 +10.0/B DiscvValR b SV 23.08 +2.1 +4.2 +9.3/C DiscvValZ SV 23.62 +2.2 +4.6 +10.1/B DiversMunicipal MS 14.13 +.3 -.3 +1.5/A EmMkts EM 31.86 -4.1 -2.1 +5.7/D EqIncA m LV 28.94 +1.1 +1.0 +8.0/C EqIncAdv LV 29.22 +1.2 +1.2 +8.3/C EqIncC m LV 28.57 +1.1 +.7 +7.2/D GlbBdA m IB 8.22 -.3 -1.1 +2.7/B GlbBdAdv IB 8.21 -.3 -1.0 +3.0/B GlbBdC m IB 8.24 -.3 -1.6 +1.9/C GlbBdI IB 8.21 -.3 -1.0 +3.0/B GlbBdR b IB 8.21 -.3 -1.3 +2.3/C GlbRkAllcA m TV 16.54 +.4 +.7 +4.2/C GlbRlEstInvmA m GR 14.46 +.6 +.4 +5.2/B GlbRlEstInvmIII GR 11.00 +.7 +.8 +5.9/A GrA m LG 83.49 +5.3 +13.8 +16.4/A HiIncA m HY 8.43 -.4 -1.6 +4.9/B HiIncAdv HY 8.44 -.4 -1.5 +5.1/A HiIncC m HY 8.53 -.5 -2.0 +4.0/C HiIncI HY 8.44 -.4 -1.6 +5.1/A HiIncK b HY 8.43 -.4 -1.6 +4.8/B HiIncR b HY 8.43 -.3 -1.8 +4.5/B HiIncZ HY 8.44 -.4 -1.4 +5.2/A IntermBdA m CI 10.82 +.1 -1.4 +2.1/B IntermBdAdv CI 10.82 +.1 -1.4 +2.3/A IntermCAMuniA m SS 14.07 +.4 -.1 +1.4/A IntermNYMuniA m SS 13.77 +.4 -.4 +1.5/A Intl FB 18.42 -1.8 -.1 +5.7/B IntlValA m FV 14.47 -3.1 -2.6 +3.7/C 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk How to Read the Mutual Fund Tables Here are the 4,300 biggest mutual funds listed on Nasdaq. Tables show the fund name, sell price or net asset value (NAV), daily net change and weekly net change. Underlining highlights the funds ranked in the top 20% in each of the last 5 years: Footnotes: e Ex capital gains distribution. f Previous days quotation. n No front end load or contingent deferred sales load may apply. p Fund assets are used to pay fo r distribution costs12(b)(1) plan. r Redemption fee or contingent deferred sales load may apply. s Stock dividend or split. t Both p and r. x Ex cash dividen d. NA not available. Name: Name of mutual fund and family. Obj: The funds objective group. Abbreviations listed below. NAV: Net asset value. Chg: Net change in price of NAV from previous day. Rtn: The funds total return, or percent change in NAV for the time period shown, with dividends reinvested. If period longer than 1 year, return is annualized.Rank: Funds letter grade compared with others in the same objective group; an A indicates fund performed in the top 20 percent; an E, in the bottom 20 percent. 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued on next page MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Friday, June 15, 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 62

ValA m LV 15.87 +.6 -1.7 +4.2/E ValAdv LV 15.89 +.6 -1.6 +4.5/E WlthApprStrA m WS 16.83 +.6 +3.0 +7.3/C WlthApprStrAdv WS 16.79 +.6 +3.1 +7.5/CAC AlternativesMktNetrlValInv NE 10.07 -.6 -3.8 +.6/DAIGActvAllcA f MA 17.97 +1.2 +1.8 +6.2/C FlexCrdtA m HY 3.39 +.1 +1.1 +3.8/D FocedDivStrB m LV 17.84 +3.3 -3.6 +8.0/C FocedDivStrC m LV 17.83 +3.3 -3.6 +8.0/C IntlDivStrA m FV 9.02 -3.6 -5.6 -.6/E MltAstAllcA f MA 18.70 +1.5 +1.9 +6.3/C SrFltngRtA m BL 8.11 +.3 +2.0 +3.8/C SrFltngRtC m BL 8.10 +.1 +1.7 +3.5/C StrBdA m MU 3.32 -.3 -2.8 +2.4/D StrValA m LV 31.49 +1.8 -.2 +7.2/D USGvtSecA m GI 8.89 +.4 -1.3 -.7/EALPSRdRcksLtdPrEI d SW 7.39 +.3 +1.7 +8.4/DAMGCHEqPtnrsBalN b MA 17.80 +1.9 +4.7 +7.7/A FQGlbRkBalZ TV 15.94 +.9 -.4 +6.6/A FQTxMgdUSEqI LB 32.79 +3.7 +8.5 +10.2/C GWKCorBdI CI 9.80 +.3 -2.5 +1.4/D GWKMnBdI MI 11.42 +.2 -1.3 +2.3/C GWKMnEnhYiI HM 9.80 +.2 -.8 +4.6/C GWKSmCpCorI SG 30.67 +5.6 +7.9 +12.9/B MgrsAmIntrGvS GI 10.34 +.3 -1.9 +.7/C MgrsAmShrtDrGvS UB 9.45 +.1 +.5 +.5/E MgrsBrAdvsMCGrN MG 12.36 +4.8 +4.7 +5.4/E MgrsBrBlueS LG 53.18 +5.7 +11.1 +13.4/C MgrsBrwineS MG 51.99 +5.8 +11.5 +10.7/C MgrsCaEmergCoI SG 66.01 +6.0 +13.0 +19.0/A MgrsCaMidCpN b MG 32.11 +3.5 +6.1 +10.0/C MgrsCeRlEsttS SR 10.18 +2.5 -1.9 +6.2/B MgrsDblCrPlsBdI CI 10.36 ... -1.5 +2.2 MgrsDblCrPlsBdN b CI 10.36 -.1 -1.6 +1.9 MgrsEmergOppsS SG 53.06 +7.7 +15.6 +13.2/B MgrsFrpntMdCpI MV 43.78 +4.1 ... +6.1/D MgrsFrpntMdCpN b MV 42.63 +4.0 -.1 +5.8/D MgrsLmsSylsBdS CI 26.10 -.3 -2.0 +2.7/A MgrsMntCldGrI LG 21.06 +2.9 +6.8 +9.5/E MgrsMntCldGrN b LG 20.96 +2.8 +6.7 +9.3/E MgrsSkylnSpcEqS d SB 46.25 +4.4 +5.2 +7.5/D MgrsSpecialEqS SG 140.26 +7.2 +17.4 +13.1/B RRDivAllCpVlI LV 12.55 +1.6 +.6 +8.0/C RRDivAllCpVlN b LV 12.55 +1.5 +.4 +7.8/C RRSmCpValI SB 14.00 +4.7 +6.0 +12.1/A SthrnSnSmCpN m SB 25.64 +3.2 -1.6 +2.5/E SystMidCpValI MV 16.12 +1.8 +2.9 +9.0/B TmsSqMidCpGrI MG 20.47 +2.9 +8.5 +10.2/C TmsSqMidCpGrS MG 19.94 +2.8 +8.4 +9.9/D TmsSqSmCpGrI SG 19.82 +6.0 +14.4 +11.9/C TmsSqSmCpGrS SG 19.32 +6.0 +14.3 +11.6/C TrilogyEMktsEqZ d EM 10.05 -2.3 -2.2 +9.7/A YackFocI d LB 21.59 +3.6 +2.4 +10.6/C YackFocN d LB 21.62 +3.6 +2.3 +10.4/C YacktmanI d LV 23.32 +2.8 +2.1 +9.4/BAQRDiversArbtrgI NE 9.37 +1.7 +2.7 +3.6 DiversArbtrgN b NE 9.37 +1.8 +2.7 +3.4 IntlEqI FB 10.94 -2.7 -.2 +6.8 IntlMomStyleI FG 16.28 -1.0 +3.7 +5.6 LgCpMomStyleI LG 23.75 +2.6 +10.2 +12.4 LgCpMomStyleN b LG 23.74 +2.6 +10.0 +12.2 MgdFtsStratI FF 8.69 -2.4 -5.9 -5.3 MgdFtsStratN b FF 8.55 -2.4 -6.0 -5.6 MltStratAltI AM 8.48 -1.3 -6.3 +1.2 MltStratAltN b AM 8.43 -1.3 -6.3 +1.0 RkBalCmdtsStrI BB 7.03 -.7 +1.9 +5.3 RkParityI TV 9.69 -1.2 -1.3 +4.6 RkParityIIMVI TV 9.31 +.2 +.5 +3.7 SmCpMomStyleI SG 26.62 +6.4 +13.4 +11.3ATDiscpEqInstl LB 20.57 +2.6 +7.3 +11.7/BAberdeenGlbHiIncA b HY 8.99 ... -.2 +2.3/E GlbHiIncI HY 8.41 +.1 -.1 +2.4/E IntlSmCpA m FR 31.87 ... +1.2 +9.0/D SelIntlEqA b FB 26.65 -1.4 -2.9 +4.1/C TotalRetBdA b CI 12.78 +.2 -2.1 +1.9/B TotalRetBdI CI 12.59 +.2 -2.0 +2.2/BAbsolute StrategiesInstl AM 8.16 -1.7 -1.3 -2.5/DAcadianEmMktsInv d EM 21.32 -4.3 -4.8 +6.3/CAccessCptCmntyInvmIns GI 8.67 +.1 -2.1 +.7/CAdvisorOneCLSGlbDiversEqN WS 18.83 -1.2 +1.3 +7.5/CAdvisory ResearchMLPEngyIncA m LP 8.45 +.8 -.4 -6.6/C MLPEngyIncC m LP 8.48 +.8 -.6 -7.3/D MLPEngyIncI d LP 8.30 +.8 -.3 -6.4/B MLPEngyInfrasI d LP 8.08 +.8 -.4 -7.6/DAegisVal SV 20.47 -1.4 +4.1 +14.1/AAkreFocInstl d LG 36.26 +2.2 +9.7 +14.8/B FocRetail m LG 35.52 +2.2 +9.6 +14.4/BAl FrankInv m LV 25.54 +2.5 +3.0 +8.7/BAlgerCptlApprecA m LG 27.93 +3.9 +13.3 +13.7/C CptlApprecC m LG 22.12 +3.8 +12.9 +12.9/C CptlApprecI2 LG 93.73 +3.8 +13.4 +13.8/C CptlApprecInsI LG 36.74 +3.8 +13.3 +13.8/C GrIncA m LB 41.25 +2.0 +2.4 +10.2/C IntlGrA m FG 17.45 +.2 +2.3 +3.6/E LgCpGrI2 LG 73.35 +5.6 +19.1 +12.6/C MidCpGrA m MG 15.42 +5.5 +12.7 +9.9/D MidCpGrI2 MG 28.15 +5.5 +12.6 +10.0/C MidCpGrInstlI MG 33.02 +5.6 +12.6 +10.1/C SmCpGrA m SG 10.18 +8.1 +20.8 +13.7/A SmCpGrI2 SG 29.13 +8.0 +20.6 +14.1/A SmCpGrInstlI SG 24.25 +7.9 +19.7 +14.0/A SpectraA m LG 23.43 +4.0 +13.9 +14.0/CAllianzGIFocedGrA m LG 59.04 +3.7 +11.7 +15.1/B FocedGrC m LG 40.96 +3.6 +11.3 +14.2/B GlbSmCpA m SW 53.26 +1.3 +6.4 +8.5/D HlthSciA m SH 33.97 +3.2 +7.0 +3.6/C NFJDivValA m LV 15.25 -.1 +1.2 +7.5/D NFJDivValC m LV 15.39 -.2 +.9 +6.7/D NFJDivValInstl LV 15.37 -.1 +1.4 +7.9/C NFJIntlValA m FV 19.45 -2.6 -1.4 -2.1/E NFJLgCapValA m LV 27.00 ... +.9 +9.2/B NFJMidCapValA m MV 30.84 +.9 -1.5 +10.9/A NFJMidCapValC m MV 25.28 +.8 -1.8 +10.0/A NFJMidCapValIns MV 32.98 +.9 -1.4 +11.2/A NFJSmCpValA m SV 22.19 +3.7 +2.4 +7.1/D NFJSmCpValAdmin b SV 22.12 +3.7 +2.4 +7.3/D NFJSmCpValC m SV 19.73 +3.6 +2.1 +6.3/E NFJSmCpValInstl SV 24.87 +3.8 +2.6 +7.5/D TechA m ST 75.60 +6.2 +23.4 +22.7/B TechC m ST 58.43 +6.2 +23.0 +21.8/B TechInstl ST 84.88 +6.3 +23.6 +23.2/BAlpineDynDivInstl WS 4.17 -.5 +1.9 +7.6/C IntlRlEsttEqIns GR 23.31 -3.6 -3.1 +4.1/C RltyIncGrIns SR 21.73 +1.4 -3.9 +6.1/B UltShrtMnIncIns MS 10.04 +.1 +.7 +.8/CAmanaMutGrInv b LG 37.35 +3.2 +6.8 +13.2/C MutIncInv b LB 49.97 +1.4 -1.8 +8.0/EAmerican BeaconBrdGwyLgCpVlIns LV 29.31 +2.1 +2.6 +9.7/A BrdgwyLgCpGrIns LG 33.72 +4.2 +12.9 +14.2/B IntlEqInstl FV 20.73 -2.0 -.7 +3.8/C IntlEqInv FV 20.54 -2.0 -.9 +3.4/C LgCpValAdv b LV 27.02 +.3 +1.0 +7.1/D LgCpValInstl LV 29.52 +.4 +1.3 +7.6/D LgCpValInv LV 27.39 +.3 +1.1 +7.2/D MidCpValInv MV 17.27 +1.4 -1.8 +7.4/C SmCpValAdv b SV 27.68 +4.2 +6.1 +9.5/C SmCpValInstl SV 29.16 +4.2 +6.4 +10.0/B SmCpValInv SV 28.05 +4.2 +6.2 +9.7/C StphnsSmCpGrInv SG 21.76 +7.2 +22.5 +12.9/BAmerican CenturyAdpteEqInv LB 12.62 +4.6 +7.3 +11.3/B AdpteSmCpInv MB 21.85 +3.8 +5.0 +8.8/C AllCpGrInv LG 36.58 +4.3 +10.7 +12.7/C BalI MA 19.38 +1.2 +3.2 +7.0/B BalInv MA 19.36 +1.1 +3.1 +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 +4.5/A CAInTFBdBdI MF 11.69 +.3 -.5 +2.4/C CAInTFBdBdInv MF 11.69 +.3 -.6 +2.2/C CorEqPlusInv LB 16.20 +2.1 +5.5 +9.6/D CorPlusInv CI 10.44 ... -2.1 +1.9/B CptlValInv LV 8.74 -.2 -.2 +6.5/D DiscpGrInv LG 24.91 +3.7 +9.2 +12.8/C DiversBdA m CI 10.39 -.1 -2.6 +1.0/E DiversBdI CI 10.39 +.1 -2.4 +1.5/C DiversBdInv CI 10.38 -.1 -2.5 +1.3/D EmMktsA m EM 11.55 -2.6 -2.3 +9.1/A EmMktsI EM 12.28 -2.6 -2.1 +9.6/A EmMktsInv EM 11.97 -2.7 -2.2 +9.4/A EqGrA m LB 34.48 +1.8 +6.7 +10.2/C EqGrI LB 34.58 +1.8 +6.9 +10.7/C EqGrInv LB 34.54 +1.8 +6.8 +10.5/C EqIncA m LV 8.85 +.5 -.4 +10.6/A EqIncC m LV 8.84 +.5 -.7 +9.8/A EqIncI LV 8.87 +.5 -.2 +11.1/A EqIncInv LV 8.86 +.5 -.2 +10.9/A EqIncR b LV 8.82 +.5 -.4 +10.3/A EqIncR6 LV 8.88 +.5 -.2 +11.2/A GlbGoldInv SP 8.64 -1.7 -1.3 +8.6/A GlbGrInv WS 13.15 +1.5 +7.9 +9.5/B GlbRlEsttInv GR 11.95 +.2 +.6 +4.5/C GovtBdA m GI 10.66 +.4 -1.6 +.5/C GovtBdInv GI 10.66 +.4 -1.5 +.8/B GovtBdR5 GI 10.66 +.4 -1.4 +1.0/A GrA m LG 35.35 +4.0 +11.0 +14.4/B GrI LG 37.14 +4.1 +11.3 +14.9/B GrInv LG 36.49 +4.1 +11.2 +14.7/B GrR b LG 34.55 +4.0 +10.9 +14.1/B GrR6 LG 37.12 +4.1 +11.3 +15.1/B HYInv HY 5.60 +.7 +.3 +3.8/C HYMuniI HM 9.63 +.4 +1.0 +5.1/B HYMuniInv HM 9.63 +.4 +.9 +4.9/B HeritageA m MG 22.60 +3.8 +8.6 +8.4/D HeritageC m MG 18.18 +3.7 +8.3 +7.6/E HeritageI MG 25.98 +3.8 +8.8 +8.9/D HeritageInv MG 24.45 +3.8 +8.8 +8.7/D IncandGrA m LV 40.79 +1.4 +4.3 +10.2/A IncandGrI LV 40.94 +1.5 +4.4 +10.7/A IncandGrInv LV 40.87 +1.4 +4.4 +10.5/A InAdjBdA m IP 11.46 +.1 -1.4 +1.4/C InAdjBdInv IP 11.50 +.1 -1.3 +1.6/B InAdjBdR5 IP 11.50 +.2 -1.1 +1.9/B IntTrmTxFrBdI MI 11.16 +.3 -.4 +2.4/B IntTrmTxFrBdInv MI 11.16 +.3 -.5 +2.2/C IntlBdInv IB 12.83 -2.4 -2.7 +2.1/C IntlDiscvInv FR 17.80 +.7 +4.7 +9.8/C IntlGrA m FG 14.02 +.2 +5.2 +6.2/C IntlGrI FG 13.82 +.2 +5.4 +6.7/C IntlGrInv FG 13.91 +.2 +5.3 +6.5/C IntlOppsInv FR 11.75 +.3 +5.4 +12.7/A InvFcddynGrInv LG 26.41 +5.3 +19.4 +15.8/A InvGinnieMaeInv GI 10.18 +.5 -1.3 +.6/C InvGinnieMaeR5 GI 10.17 +.4 -1.3 +.7/B InvOC2020A m TE 12.68 +.6 +1.4 +4.7/D InvOC2020I TE 12.71 +.6 +1.6 +5.2/C InvOC2020Inv TE 12.70 +.6 +1.4 +5.0/C InvOC2020R b TE 12.67 +.6 +1.2 +4.5/D InvOC2025A m TG 15.08 +.5 +1.5 +5.1/D InvOC2025I TG 15.11 +.6 +1.8 +5.6/D InvOC2025Inv TG 15.10 +.6 +1.7 +5.4/D InvOC2025R b TG 15.06 +.5 +1.4 +4.9/E InvOC2030A m TH 13.21 +.6 +1.9 +5.6/E InvOC2030I TH 13.24 +.6 +2.0 +6.0/D InvOC2030Inv TH 13.24 +.6 +1.9 +5.9/D InvOC2030R b TH 13.20 +.6 +1.7 +5.3/E InvOC2035A m TI 16.59 +.7 +2.3 +6.1/E InvOC2035I TI 16.63 +.8 +2.5 +6.5/E InvOC2035Inv TI 16.61 +.8 +2.5 +6.3/E InvOC2035R b TI 16.58 +.7 +2.2 +5.8/E InvOC2040A m TJ 14.06 +.9 +2.8 +6.6/E InvOC2040I TJ 14.09 +.9 +3.0 +7.1/D InvOC2040Inv TJ 14.08 +.9 +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 17.77 +1.0 +3.4 +7.6/E InvOC2045Inv TK 17.74 +1.0 +3.3 +7.4/E InvOC2045R b TK 17.71 +.9 +3.0 +6.9/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 14.51 +1.0 +3.5 +7.8/D InvOC2050R b TN 14.48 +.9 +3.3 +7.2/E InvOC2055A m TL 15.54 +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 13.46 +.5 +1.3 +4.5/A InvOCInRetI RI 13.46 +.5 +1.5 +5.0/A InvOCInRetInv RI 13.46 +.6 +1.4 +4.8/A InvOCInRetR b RI 13.43 +.4 +1.2 +4.2/A InvOCModInv MA 16.17 +.6 +2.4 +6.4/C InvOCVryAgrInv XM 19.18 +1.2 +4.9 +9.1/B InvOCVryCsrvInv XY 12.05 +.3 +.2 +3.6/B LgCoValInv LV 10.20 -.4 +.3 +6.3/E MidCpValA m MV 17.64 +1.3 +.9 +9.7/A MidCpValC m MV 17.43 +1.2 +.6 +8.9/B MidCpValI MV 17.70 +1.3 +1.2 +10.2/A MidCpValInv MV 17.68 +1.3 +1.1 +10.0/A MidCpValR b MV 17.58 +1.3 +.8 +9.5/B MidCpValR6 MV 17.70 +1.3 +1.2 +10.4/A NTCoreEqPlusG LB 17.62 +2.3 +6.1 +10.1/C NTDiversBdG CI 10.37 ... -2.2 +1.6/C NTEmMktsG EM 13.10 -2.7 -1.7 +10.2/A NTEqGrG LB 14.54 +1.9 +7.1 +10.7/C NTGrG LG 19.34 +4.3 +11.8 +15.1/B NTHeritageG MG 15.27 +3.9 +9.3 +9.2/D NTIntlGrG FG 12.97 +.3 +6.6 +7.2/B NTLgCoValG LV 11.58 -.3 +.6 +6.3/E NTMidCpValG MV 13.72 +1.3 +1.5 +10.5/A NTSmCoG SB 10.52 +5.5 +9.2 +9.2/C RlEsttA m SR 27.33 +2.0 -2.4 +4.6/D RlEsttI SR 27.46 +2.1 -2.2 +5.1/C RlEsttInv SR 27.38 +2.0 -2.3 +4.9/D SelI LG 77.99 +3.7 +9.6 +14.4/B SelInv LG 76.72 +3.7 +9.4 +14.2/B ShrtDurInv CS 10.11 +.1 +.3 +1.2/B ShrtTrmGovtInv GS 9.42 +.1 -.1 +.1/D ShtDrInfPrBdInv IP 10.18 +.2 +.4 +1.0/D ShtDrInfPrBdR5 IP 10.26 +.2 +.5 +1.2/C SmCoInv SB 16.76 +5.4 +8.9 +8.7/D SmCpGrA m SG 19.24 +6.7 +15.6 +11.7/C SmCpGrI SG 20.32 +6.7 +15.8 +12.2/C SmCpGrInv SG 19.88 +6.7 +15.7 +12.0/C SmCpValA m SV 9.07 +4.1 +5.0 +10.2/B SmCpValI SV 9.27 +4.2 +5.2 +10.7/B SmCpValInv SV 9.18 +4.2 +5.2 +10.5/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 +.9 +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 29.02 +1.9 +4.6 +11.5/B UltraA m LG 47.43 +4.5 +13.9 +15.8/A UltraI LG 51.20 +4.5 +14.2 +16.3/A UltraInv LG 49.53 +4.5 +14.1 +16.0/A UtlsInv SU 16.39 -.3 -3.9 +6.4/C ValA m LV 9.02 +.4 +1.3 +7.6/D ValI LV 9.05 +.4 +1.5 +8.0/C ValInv LV 9.03 +.4 +1.5 +7.8/C ValR b LV 9.02 +.3 +1.2 +7.3/D ZeroCoup2020Inv GI 102.85 +.2 -.8 +.9/B ZeroCoup2025Inv GL 96.21 +.8 -3.1 +1.5/EAmerican Funds2010TgtDtRtrA m TA 10.90 +.2 -.1 +4.8/B 2015TgtDtRtrA m TD 11.61 +.3 +.2 +5.2/B 2020TgtDtRtrA m TE 12.67 +.4 +.9 +5.8/B 2025TgtDtRtrA m TG 13.67 +.5 +1.7 +6.8/B 2030TgtDtRtrA m TH 14.80 +.7 +2.6 +7.9/A 2035TgtDtRtrA m TI 15.39 +.9 +3.7 +9.0/A 2040TgtDtRtrA m TJ 15.82 +1.0 +4.1 +9.5/A 2045TgtDtRtrA m TK 16.09 +1.0 +4.3 +9.7/A 2050TgtDtRtrA m TN 15.77 +1.0 +4.4 +9.8/A AMCpA m LG 34.80 +2.9 +10.5 +11.8/D AmrcnBalA m MA 27.40 +1.3 +1.8 +8.6/A AmrcnHiIncA m HY 10.21 +.9 +1.1 +4.1/C AmrcnMutA m LV 41.24 +.8 +1.5 +9.5/A BdfAmrcA m CI 12.51 +.3 -2.0 +1.5/C CptWldGrIncA m WS 52.08 -.8 +3.0 +8.5/B CptlIncBldrA m IH 60.51 -.8 -2.1 +4.5/C CptlWldBdA m IB 19.47 -1.3 -2.1 +1.9/D EuroPacGrA m FG 55.24 -2.0 +1.1 +6.8/C FdmtlInvsA m LB 64.62 +1.4 +4.1 +12.7/A GlbBalA m IH 32.51 -1.1 +.5 +5.0/B GrfAmrcA m LG 55.10 +3.3 +11.2 +14.7/B HiIncMuniBdA m HM 15.75 +.4 +.3 +4.7/C IncAmrcA m AL 22.99 +.4 -.2 +6.8/C IntlGrIncA m FB 34.61 -2.5 -.7 +4.2/C IntrmBdfAmrA m CS 13.09 +.2 -1.0 +.6/D InvCAmrcA m LB 41.62 +1.2 +3.4 +10.8/C LtdTrmTEBdA m MS 15.50 +.3 -.1 +1.3/A MortgA m GI 9.81 +.5 -1.5 +1.2/A NewWldA m EM 67.30 -1.5 +.6 +8.0/B NwPrspctvA m WS 46.33 +1.6 +7.3 +11.5/A STBdAmrcA m CS 9.79 +.1 -.4 +.5/D ShrtTrmTEBdA m MS 10.03 +.3 +.2 +.8/D SmCpWldA m SW 60.28 +3.6 +8.0 +9.8/C TheNewEcoA m LG 50.22 +2.4 +12.5 +13.8/C TxExBdA m MI 12.79 +.2 -.6 +2.8/B TxExmptFdofCAA m MC 17.42 +.2 -.6 +2.8/C TxExofNewYorkA m MY 10.60 +.1 -.9 +2.4/D USGovtSecA m GI 13.32 +.5 -1.7 +.7/C WAMtInvsA m LV 47.07 +1.4 +3.6 +11.8/AAmerican IndependancKansasTxExBdIns SI 10.67 +.1 -.5 +1.8/C USInProtInstl IP 10.54 +.3 -.9 +1.6/BAncoraThlnSmlMdI d SB 16.58 +2.7 +6.6 +9.6/CAngel OakMltStratIncAs m MU 11.22 +.3 +1.6 +3.2/B MltStratIncIns MU 11.20 +.3 +1.7 +3.4/BAquilaCHTFKTA m SI 10.46 +.1 -.7 +1.8/C HawaiianTxFrA m SI 11.12 +.2 -.6 +1.3/D NATFIncA m SI 10.53 +.1 -.9 +2.3/A TxFrForUtahA m SI 10.17 +.2 -.8 +2.1/B TxFrofArizonaA m SI 10.45 +.2 -.7 +2.1/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 +2.0 -.3 +1.7 R b NE 12.71 +2.0 -.4 +1.5ArielApprecInv b MV 49.19 +1.2 +2.7 +5.9/D Inv b MV 73.55 +3.1 +5.1 +8.6/BAristotleSaulGlbOppsI d IH 13.65 +1.3 +2.7 +8.3/AArtisanEmMktsInv EM 16.28 -2.3 -2.0 +10.4 GlbOppsInstl WS 27.86 +.3 +7.1 +12.9 GlbOppsInv WS 27.55 +.3 +7.0 +12.6 GlbValueInv WS 18.08 -.7 +.1 +7.9 IntlInstl FG 33.82 -2.2 +1.3 +2.9 IntlInv FG 33.62 -2.2 +1.2 +2.7 IntlSmCpInv FR 24.05 +.9 +4.9 +5.5 IntlValueInstl FB 37.43 -1.4 -2.8 +5.7 IntlValueInv FB 37.27 -1.4 -2.9 +5.5 MidCpInstl MG 46.40 +2.3 +11.5 +9.0 MidCpInv MG 42.58 +2.3 +11.4 +8.7 MidCpValueInv MV 23.24 +1.5 +2.1 +7.5 SmCpInvs SG 36.96 +4.5 +20.6 +13.9 ValInstl LV 14.65 +1.2 +.9 +10.1 ValInv LV 14.68 +1.2 +.8 +9.9AshmoreEmMktsLcCyBdIns XP 7.16 -5.5 -6.6 +2.5 EmMktsTtlRetIns EB 7.65 -2.8 -5.7 +5.1AuxierFocInv d LV 22.59 +1.8 +1.2 +7.7/CAve MariaMariaWldEq WS 15.43 +.7 +2.3 +6.4/D Value MB 21.89 +.9 +4.8 +5.6/DBBHCorelN d LB 20.62 +1.4 -1.2 +7.5/E LtdDurN UB 10.16 +.1 +.8 +1.7/ABMODivIncI LV 14.75 +1.3 +3.5 +11.8/A IntermTxFrI MI 11.12 +.3 -.3 +2.6/B IntermTxFrY MI 11.13 +.3 -.3 +2.4/B LgCpGrI LG 19.84 +3.8 +9.7 +15.4/B LgCpGrY LG 19.65 +3.7 +9.5 +15.1/B LgCpValI LV 15.98 +.3 -1.0 +7.9/C LowVolEqI LV 14.99 +2.1 +1.9 +8.2/C MidCpGrI MG 17.68 +3.3 +9.7 +8.1/E MidCpValI MV 12.45 +2.5 +.1 +6.9/C ShrtTrmIncAdvI CS 9.27 +.2 +.1 +1.4/B ShrtTxFrI MS 10.14 +.4 +.5 +1.3/B SmCpGrI SG 21.15 +7.3 +13.5 +7.3/E StratIncY MU 9.08 ... -1.8 +2.5/C TCHCorPlusBdI CI 11.36 +.3 -1.9 +2.6/A TCHCorPlusBdY CI 11.36 +.3 -2.0 +2.3/A TCHCorpIncI TW 12.69 ... -2.3 +4.0/A TCHCorpIncY TW 12.70 ... -2.4 +3.9/A UltraShrtTxFrI MS 10.07 +.3 +.7 +.9/BBNY MellonAsstAllcM MA 12.98 +1.1 +3.2 +6.9 BdM CI 12.30 +.3 -2.0 +1.7/C EmMktsM EM 11.62 -4.0 -3.0 +8.2/B IncStkM LV 9.49 +.6 +2.2 +10.2/A IntermBdM CS 12.23 +.2 -1.0 +1.1/C IntlApprecM FB 14.32 -2.3 -.8 +4.0/D IntlM FB 13.78 -3.0 -.4 +5.0/B LgCpStkM LB 6.32 +1.3 +4.9 +10.6/C MAIntrmMnBdM MT 12.40 +.2 -.6 +2.0/C MdCpMltStratM MG 18.76 +3.2 +8.3 +10.0/C NYIntrmTEBdM MN 10.90 +.2 -.6 +2.2/C NtnIntrmMnBdM MI 13.28 +.2 -.6 +2.2/C NtnSTMnBdM MS 12.69 +.3 +.4 +.7/D PEIntrmMnBdM MP 11.93 +.2 -.3 +2.1/D STUSGovtSecM GS 11.50 +.2 -.3 +.1/D SmCpMltStratM SG 22.50 +4.9 +12.2 +11.8/CBairdAggrgateBdInstl CI 10.52 +.2 -2.2 +2.0/B CorPlusBdInstl CI 10.86 +.2 -2.1 +2.4/A IntermBdInstl CI 10.75 +.2 -1.4 +1.5/C QlInTrmMnBdIns MI 11.35 +.3 -.5 +1.5/E ShrtTrmBdInstl CS 9.56 +.2 -.1 +1.3/BBaronAsstInstl MG 80.67 +5.3 +14.5 +13.7/A AsstRetail b MG 77.93 +5.3 +14.3 +13.4/A DiscvInstl SG 21.58 +8.7 +17.9 +16.3/A DiscvRetail b SG 21.37 +8.7 +17.8 +16.1/A EmMktsInstl EM 14.71 -3.9 -4.3 +7.0/C EmMktsRetail b EM 14.66 -3.9 -4.4 +6.8/C FifthAvenuGrIns LG 31.05 +4.9 +19.8 +17.3/A FifthAvenuGrRtl b LG 30.48 +4.9 +19.7 +17.0/A FocedGrInstl MG 18.46 +9.9 +17.9 +11.3/B GrInstl MG 79.08 +6.8 +13.7 +12.6/B GrRetail b MG 76.85 +6.8 +13.6 +12.4/B IntlGrInstl FG 24.88 -.4 +2.9 +9.9/A IntlGrRetail b FG 24.55 -.4 +2.7 +9.6/A OppInstl MG 21.83 +5.5 +24.0 +16.3/A OppRetail b MG 21.06 +5.5 +23.9 +16.0/A PtnrsInstl MG 60.18 +9.3 +21.0 +15.1/A PtnrsRetail b MG 58.92 +9.3 +20.9 +14.8/A RlEsttInstl SR 29.30 +1.5 -2.4 +5.7/B RlEsttRetail b SR 28.85 +1.5 -2.5 +5.4/C SmCpInstl SG 33.10 +5.8 +12.8 +12.6/B SmCpRetail b SG 31.93 +5.8 +12.7 +12.4/CBarrett AssociatesBarrettOpp LV 30.31 -.3 +1.1 +12.1/ABeckerValEqRetail d LV 19.61 ... +.6 +7.6/DBerkshireFoc d ST 27.66 +8.1 +28.8 +22.4/BBernsteinCaliforniaMuni SS 14.07 +.4 ... +1.6/A IntermDur CI 12.82 +.1 -1.8 +2.1/B IntermDurInstl CI 14.61 +.1 -1.8 +2.2/A NewYorkMuni SS 13.77 +.3 -.3 +1.7/A ShrtDrDvRSMn MS 12.53 +.3 +.5 +.5/EBerwynInc d XY 13.60 +.9 +1.9 +3.7/BBishop StreetHawaiiMuniBdIns SI 10.38 +.2 -.8 +1.8/BBlackRock4060TrgtAlInvC m CA 11.70 +.3 -.3 +3.2 AdUSTtlMInvA m LB 26.69 +2.4 +5.2 +8.2/E AdUSTtlMInvIns LB 27.87 +2.4 +5.4 +8.4/D AdUSTtlMInvInvC m LB 17.36 +2.4 +4.9 +7.3/E AdvtgGlbInstl WS 22.38 +.6 +2.9 +7.0/C AdvtgGlbInvA m WS 21.27 +.5 +2.7 +6.7/D AdvtgGlbInvC m WS 17.46 +.5 +2.4 +5.8/D AdvtgIntlIns FB 17.46 -1.3 +.9 +6.3/A AdvtgIntlInvA m FB 17.28 -1.3 +.8 +6.0/A AdvtgLCCorIns LB 17.38 +2.1 +6.1 +11.9/A AdvtgLCCorInvA m LB 16.76 +2.0 +6.0 +11.6/B AdvtgLCCorInvC m LB 14.41 +2.0 +5.6 +10.7/C AdvtgLCValIns LV 29.65 +.4 +1.3 +9.4/B AdvtgLCValInvA m LV 29.07 +.4 +1.2 +9.1/B AdvtgLCValInvC m LV 27.02 +.4 +.9 +8.3/C AdvtgLgCpGrIns LG 16.85 +3.4 +10.9 +14.1/B AdvtgLgCpGrInvA m LG 16.13 +3.3 +10.7 +13.7/C AdvtgSmCpGrIns SG 22.72 +6.9 +16.0 +10.2/D AdvtgSmCpGrInvA m SG 17.54 +6.8 +15.8 +9.9/D AsaDrgnIns DP 17.10 -1.7 -.3 +4.7/E AsaDrgnInvA m DP 16.87 -1.7 -.4 +4.5/E BalCptlInstl MA 23.42 +1.0 +3.2 +8.3 BalCptlInvA m MA 23.32 +1.0 +3.1 +8.0 BalCptlInvC m MA 20.32 +.9 +2.7 +7.2 BasValInstl LV 26.75 ... +1.9 +5.5/E BasValInvA m LV 26.42 ... +1.8 +5.2/E BasValInvC m LV 23.34 -.1 +1.4 +4.4/E CAMuniOppsInstl MF 12.74 +.1 +1.0 +4.2/A CAMuniOppsInvA m MF 12.73 +.2 +.9 +3.9/A CAMuniOppsInvA1 b MF 12.74 +.1 +1.0 +4.1/A CorBdInstl CI 9.30 +.3 -1.9 +1.5/C CorBdInvA m CI 9.31 +.3 -2.1 +1.2/D CorBdInvC m CI 9.27 +.2 -2.4 +.4/E CorBdK CI 9.33 +.3 -1.8 +1.5/C CorBdSvc b CI 9.30 +.3 -2.1 +1.2/D CptlApprecInstl LG 32.70 +4.8 +17.4 +15.7/A CptlApprecInvA m LG 30.32 +4.7 +17.2 +15.4/B CptlApprecInvC m LG 22.66 +4.7 +16.8 +14.5/B CptlApprecK LG 32.87 +4.8 +17.4 +15.9/A CptlApprecR b LG 25.25 +4.7 +17.1 +15.1/B CrdtStrIncIns MU 10.15 +.1 +.4 +4.0/A CrdtStrIncInvA m MU 10.15 ... +.3 +3.7/B EmMktsInstl EM 23.67 -2.1 +.4 +7.9/B EmMktsInvA m EM 22.81 -2.2 +.3 +7.4/B EngyResInvA m EE 19.05 -2.9 +3.0 -7.6/D EqDivInstl LV 22.93 ... +1.1 +10.9/A EqDivInvA m LV 22.86 -.1 +1.0 +10.6/A EqDivInvC m LV 22.02 -.1 +.7 +9.8/A EqDivR b LV 23.02 -.1 +.9 +10.2/A EuroInvA m ES 15.23 -2.0 ... +.8/E Exch LB 1049.26 -.7 ... +8.4/D FltngRtIncInstl BL 10.16 +.2 +1.7 +3.8/B FltngRtIncInvA m BL 10.16 +.2 +1.6 +3.5/C FltngRtIncInvC m BL 10.16 +.1 +1.4 +2.7/E FocGrInstl LG 4.84 +5.0 +18.6 +16.3/A FocGrInvA m LG 4.48 +4.9 +18.2 +16.0/A GNMAInstl GI 9.20 +.3 -1.3 +.9/B GNMAInvA m GI 9.24 +.4 -1.4 +.6/C GlbAllcIncInstl IH 19.86 -.3 +.1 +4.0 GlbAllcIncInvA m IH 19.72 -.3 -.1 +3.7 GlbAllcIncInvC m IH 17.74 -.3 -.3 +3.0 GlbAllcIncR b IH 18.76 -.3 -.2 +3.4 GlbLSCrdtInstl XS 10.39 -.5 +.4 +1.5/C GlbLSCrdtInvA m XS 10.36 -.6 +.2 +1.3/D GlbLSCrdtInvC m XS 10.15 -.6 -.2 +.5/E HYBdInstl HY 7.69 +.6 +1.1 +5.2/A HYBdInvA m HY 7.68 +.4 +.8 +4.8/B HYBdInvC m HY 7.70 +.5 +.6 +4.1/C HYBdK HY 7.69 +.5 +1.1 +5.2/A HYBdSvc b HY 7.69 +.6 +1.0 +4.8/B HYMuniInstl HM 9.57 +.3 +1.0 +5.3/B HighEqIncIns LV 27.58 +.6 +1.2 +5.2/E HighEqIncInvA m LV 23.67 +.6 +1.2 +4.9/E HighEqIncInvC m LV 15.99 +.5 +.8 +4.1/E HthSciOpIns SH 60.66 +3.6 +7.4 +7.3 HthSciOpInvA m SH 57.87 +3.5 +7.2 +7.0 HthSciOpInvC m SH 50.85 +3.5 +6.9 +6.2 InProtBdInstl IP 10.48 +.3 -.8 +1.5/B InProtBdInvA m IP 10.23 +.3 -.9 +1.2/C InProtBdInvC m IP 9.90 +.2 -1.1 +.5/E IntlDivIns FB 28.73 -2.0 -6.8 -.6/E IntlDivInvA m FB 26.87 -2.0 -6.9 -.9/E IntlInstl FB 17.24 -2.3 -3.0 +5.4 IntlInvA m FB 16.86 -2.3 -3.1 +5.0 IntlInvC m FB 15.70 -2.3 -3.4 +4.0 LCFocGrIns LG 15.57 +4.7 +18.7 +18.6/A LCFocGrInvA m LG 14.53 +4.7 +18.5 +18.2/A LCFocGrInvC m LG 11.48 +4.6 +18.1 +17.3/A LPDyn2020Instl TE 16.15 +.6 +1.6 +5.7 LPDyn2020InvA m TE 14.87 +.6 +1.5 +5.5 LPDyn2030Instl TH 14.56 +.7 +2.7 +7.3 LPDyn2030InvA m TH 14.00 +.6 +2.6 +7.1 LPDyn2040Instl TJ 18.52 +.8 +3.1 +8.5 LPDyn2040InvA m TJ 16.95 +.8 +3.0 +8.3 LatinAmerInstl LS 42.97 -15.3 -14.0 +1.1/C LatinAmerInvA m LS 42.41 -15.3 -14.1 +.7/C LngHrznEqInvA m WS 13.60 +1.9 +4.3 +4.4/E LowDurBdInstl CS 9.48 +.1 ... +1.3/B LowDurBdInvA m CS 9.47 ... -.2 +1.0/C LowDurBdInvC m CS 9.47 -.1 -.6 +.2/E LowDurBdK CS 9.47 ... -.1 +1.3/B ManagedIncK XY 9.91 NA NA NA/D MidCapDivIns MV 19.00 +1.9 +4.3 +7.9/C MidCapDivInvA m MV 18.13 +1.9 +4.2 +7.6/C MidCpGrEqInstl MG 26.53 +4.9 +16.9 +14.4 MidCpGrEqInvA m MG 23.07 +4.8 +16.8 +14.0 MidCpGrEqInvC m MG 18.18 +4.8 +16.4 +13.2 NJMuniBdInstl MJ 11.01 +.3 -.1 +3.9/A NJMuniBdInvA m MJ 11.02 +.3 -.2 +3.7/A NYMuniOppsInstl MN 11.30 +.1 +.6 +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 11.30 ... +.2 +3.4/A NatrlResTrInstl SN 33.57 -1.3 +2.3 +2.3/C NatrlResTrInvA m SN 31.86 -1.3 +2.1 +2.1/C NtnlMnInstl MI 10.76 +.2 -.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 +.4 +.6 +.4/E StrGlbBdIncIns IB 5.85 -.6 -1.3 +3.4 StrGlbBdIncIvA m IB 5.85 -.8 -1.4 +3.1 StrIncOpA m NT 9.79 -.2 -.3 +1.9/C StrIncOpC m NT 9.78 -.2 -.7 +1.2/D StrIncOpIns NT 9.79 -.1 -.2 +2.2/C StratMuOpIns MI 11.72 +.1 +1.1 +4.6/A StratMuOpInvA m MI 11.72 +.1 +1.0 +4.5/A StratMuOpIvC m MI 11.72 ... +.6 +3.7/A TactOppsInstl TV 15.16 +.5 +4.9 +2.9/D TactOppsInvA m TV 15.04 +.5 +4.7 +2.6/D TechOppsInstl ST 31.15 +5.4 +21.1 +25.5 TechOppsInvA m ST 28.97 +5.4 +20.9 +25.1 TechOppsInvC m ST 24.67 +5.3 +20.5 +24.2 TtlRetInstl CI 11.30 ... -2.1 +1.8 TtlRetInvA m CI 11.30 -.1 -2.3 +1.5 TtlRetInvC m CI 11.29 -.1 -2.6 +.8 TtlRetR b CI 11.30 ... -2.4 +1.3 USGovtBdInstl GI 10.12 +.5 -1.4 +.9/B USGovtBdInvA m GI 10.14 +.5 -1.5 +.7/C USMortgInstl CI 9.93 +.3 -1.4 +1.8/BBogle Investment ManSmCpGrInstl SB 34.12 +6.0 +9.3 +9.8/CBoston PartnersLSEqInstl LO 21.31 -2.5 -4.4 +7.0/A SmCpValIIInstl SV 27.45 +3.9 +4.5 +9.7/C SmCpValIIInv b SV 26.26 +3.9 +4.4 +9.4/CBoston TrustAsstMgmt AL 47.93 +1.3 +2.2 +9.4/A Eq LB 24.34 +1.5 +3.0 +11.3/BBragg Capital TrustQueensRdSmCpVal SV 27.89 +3.9 +2.7 +6.8/DBrandesIntlEqI FV 18.30 -3.2 +2.7 +4.4/BBridgesInvm LG 65.41 +2.6 +8.0 +10.9/EBridgewayAggresivInvs1 MB 77.66 +1.8 +3.1 +9.1/B BlueChip35Idx LB 14.94 +1.2 +2.5 +11.0/B SmCpGr SG 31.19 +6.9 +12.8 +13.5/B SmCpVal SV 29.77 +5.9 +12.2 +10.9/A UltraSmCo SV 32.37 +5.5 +7.0 +1.7/E UltraSmCoMkt d SB 15.86 +4.5 +11.2 +10.6/BBright RockMidCpGrInstl MG 18.30 +3.9 +6.3 +12.4/B QualLgCpInstl LB 16.68 +1.7 +.7 +8.0/EBroadviewOpp SB 37.79 +3.7 +9.4 +7.2/EBrookeld InvestmenGlbLtdInfrasI XO 12.38 -.7 -2.0 +1.1/E GlbLtdInfrasY XO 12.37 -.7 -2.1 +1.1/E GlbLtdRlEsttI GR 13.06 -.7 -1.2 +4.2/CBrown AdvisoryFlexEqIns d LG 22.57 +3.1 +8.7 +12.4/D GrEqInstl d LG 24.62 +5.0 +17.3 +14.7/B GrEqInv d LG 24.39 +5.0 +17.3 +14.5/B IntermIncInv d CI 10.33 +.1 -1.2 +1.3/D MrylndBdInv d SI 10.49 +.2 +.1 +2.0/B SmCpFdmtlValIns d SB 29.27 +3.5 +2.9 +9.8/C SmCpGrInv d SG 20.77 +5.9 +11.8 +12.3/C SmrstEmMktsIns d EM 10.40 -5.3 -7.5 +3.8/EBrown Cap MgmtSmCoInv b SG 109.43 +6.8 +22.6 +20.3/ABruceBruce MA 525.54 +2.1 +.1 +5.6/DBuffaloDiscv MG 26.34 +4.3 +8.8 +11.3/B EmergOpps SG 17.80 +6.5 +14.0 +11.4/C FlexInc AL 15.75 +1.3 +1.8 +6.9/C Gr LG 33.23 +4.8 +14.1 +12.5/C HY HY 11.02 +.5 ... +3.4/D LgCp LG 31.57 +4.1 +8.7 +13.3/C MidCp MG 15.11 +4.7 +11.0 +6.7/E SmCp SG 17.54 +8.2 +19.6 +14.0/ACG Capital MarketsCorFI CI 7.84 +.2 -2.2 +1.7/C EmMktsEqInvms EM 15.44 -3.8 -4.8 +8.8/A IntlEq FB 13.04 -1.7 +.5 +5.6/B IntlFI IB 7.83 +.1 +1.3 +4.2/A LgCpEq LG 20.55 +2.3 +5.8 +10.2/E MuniBdInvms ML 9.13 +.1 -1.2 +2.1/E SmMidCpEq SG 22.29 +3.7 +7.3 +6.0/ECGMFoc LB 46.88 -11.4 -12.1 +2.8/E Mut AL 29.17 -7.3 -5.9 +3.6/E Rlty MB 30.04 -2.1 -6.6 +6.9/DCMAdvsFI CS 11.17 +.1 -.4 +2.3/ACRMMidCpValInstl MB 23.56 +3.1 +8.1 +11.2/A SmCpValInstl SB 20.20 +3.1 +2.1 +10.6/B SmCpValInv SB 17.52 +3.1 +2.0 +10.4/CCalamosCnvrtA m CV 19.04 +3.0 +8.5 +6.6/C CnvrtC m CV 18.86 +2.9 +8.2 +5.8/D CnvrtInstl CV 17.06 +3.0 +8.6 +6.8/C EvolvingWldGrI EM 14.99 -3.4 -2.2 +4.0/D GlbGrIncA m IH 9.75 +.4 +3.2 +6.4/A GlbGrIncC m IH 8.67 +.3 +2.8 +5.6/A GlbGrIncI IH 10.03 +.4 +3.3 +6.7/A GrA m LG 35.51 +2.5 +9.3 +9.5/E GrC m LG 22.57 +2.5 +9.0 +8.7/E GrIncA m AL 33.56 +1.6 +5.3 +9.1/A GrIncC m AL 33.75 +1.5 +4.9 +8.2/A GrIncInstl AL 32.26 +1.7 +5.4 +9.3/A GrInstl LG 46.54 +2.5 +9.5 +9.8/E IntlGrA m FG 21.74 -.2 +1.6 +7.6/B IntlGrInstl FG 22.25 -.2 +1.7 +7.9/B MktNetrlIncA x NE 13.50 -.1 +2.4 +3.6/A MktNetrlIncC x NE 13.72 -.1 +2.0 +2.8/B MktNetrlIncIns x NE 13.34 ... +2.6 +3.9/ACalvertBalA m MA 32.34 +1.8 +2.5 +5.4/D BalC m MA 31.26 +1.7 +2.1 +4.6/E BdA m CI 15.76 +.3 -1.4 +2.4/A EqA m LG 46.41 +3.1 +8.2 +11.5/D EqC m LG 27.24 +3.1 +7.9 +10.7/E IncA m TW 15.94 +.1 -2.7 +2.8/C IntlEqA m FB 17.78 -1.0 +1.1 +2.7/E MdCpA m MB 33.81 +3.6 +7.3 +3.9/E RspMuniIncA m MI 15.63 ... -.8 +2.4/B ShrtDurIncA m CS 15.85 +.2 -.2 +1.5/A USLCCrRspnbIdxA m LB 23.35 +2.5 +5.0 +10.6/CCambiarGlblUltrFcsInv d WS 20.28 +.9 +2.2 +1.4/E IntlEqInv d FB 28.09 -3.1 -1.2 +4.1/C Top 20 Mutual FundsVanguard 500IdxAdmrl LB 243