Citation
Charlotte sun herald

Material Information

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

Subjects

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

Notes

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

Record Information

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

Related Items

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

Downloads

This item is only available as the following downloads:


Full Text

PAGE 1

SARASOTA „ Sarasota County Schools remains one of the top performing school districts in Florida. Charlotte County Schools saw a slight increase in its performance, nudging up a percentage or two in several tests, but remaining average in the state. School districts across Florida receive results from the Florida Department of Education for their spring Florida Standards Assessment, and End of Course Exams. The scores measure achievement levels, and later in the summer the state will release school and district grades. Since district grading began in 2004, Sarasota County Schools has consistently been an AŽ rated district. Currently, Sarasota County is one of two AŽ rated districts in the state, along with St. Johns County. The complete scoring for the myriad scores are online at http://www.”doe.org/ accountability/assessments/ k-12-student-assessment/ results/2018.stml. The Florida Department of Education released the scores late Thursday which assess schools based on a variety of tests for students in third through 10th grades. Students show improvementBy ALEXANDRA HERRERA STAFF WRITER STUDENTS | 4With alligator attacks making headlines recently, Florida wildlife officials say sightings are more likely this time of year. This month, a large alligator was removed from the Port Charlotte Town Center mall with the help of Charlotte County Sheriffs Office. Then a woman in Davie was attacked and killed while walking her dogs. According to the Florida Fish and Wildlife Conservation Commission, alligator courtship happens in early April, and mating occurs in May or June. Females build a mound nest of soil, vegetation or debris, and typically deposit their eggs in late June or early July. Then hatching occurs from midAugust through early September. Craig Greene, owner of Done Rite Trapping in Punta Gorda, said he does 10 to 15 alligator jobs per year in Charlotte County. Capturing an alligator is not easy, so I try to only take jobs where I believe the animal is an actual threat to the public,Ž Greene said. I get a lot of calls where people say: Oh, I see an alligator at the edge of the canal sitting in the sun, and I say, Well, thats what they do.ŽWATCH YOUR STEP: Gators are on the moveBy RORY LANESUN INTERNGATORS | 4Sarasota County scores above state average; Charlotte County improves slightly INSIDENorth Port man arrested for illegally hunting, killing 9-foot alligator, authorities say. € See page 5 FILE PHOTO BY MARY LUNDEBERGENGLEWOOD BEACH „ As the sun sets beyond the horizon of the Gulf of Mexico, a new “re shines bright and twirling along a local beach. On Thursday evening, Kevin Sachkar, 26, of Englewood, spun “re „ as hes done for years „ as people watched and cheered. Its called poi, a type of performance he learned by watching college students who were practicing it at Marina Jack in Sarasota. Kids from Ringling (College) were doing it. It just grabbed me,Ž he said. I went down there one night and saw it and fell in love and have been doing it ever since.Ž Poi isnt just “re; any number of objects are spun in the art form. Much of the art is about the ”ow of movement. Hes far from the only person who engages in the “re spinning. During weekly drum circles on area beaches, “re spinners take part in the ancient art which „ experts say „ began with the Maori people of New Zealand. Through generations, styles and technologies have evolved, slightly. On Thursday night, he was using Kevlar rope, Technora cord chains and ball handles for his spin. Sachkar, who grew up in Venice, is a part of a group that calls itself The Flowidians.Ž Along with drum circles, they spin “re and other objects for restaurants, events and other celestial occasions. Practice of poi, fire spinning, a part of beach life, drum circlesBy SCOTT LAWSON NORTH PORT EDITOR SUN PHOTOS BY SCOTT LAWSONKevin Sachkar, 26, of Englewood, nds a ow with re while he practices poi on Englewood Beach on Thursday evening while others watch. He said burns are not unusual, but said people who practice poi call them owkisses.Ž FIRE | 4CALL US AT941-206-1000CHARLOTTE SUN Pulitzer Prize winner2 0 1 6 AN EDITION OF THE SUNVOL. 126 | NO. 167AMERICAS BEST COMMUNITY DAILY Storms possibleHigh 93 Low 75$1.50 www.yoursun.comTodays weather:www.yoursun.comFIND US ONLINE CHARLIE SAYS ...Go Gators! 705252000258Daily Edition $1.50 Saturday, June 16, 2018 Own-goal earns Iran win over Morocco at World CupIn the second dramatic nish to a World Cup match on Friday, Iran was gifted a 1-0 win over Morocco in Group B because of the o wn-goal in the fth minute of injury time. See Sports INSIDETHE SUN: Police Beat ..............5 Viewpoint ............8-9OUR TOWN: Calendar ................10 Classifieds ........18-22 Crosswords ..............2 Local Sports ........... 9 Obituaries ...............6 State .......................3 Wheels .................1-2NEWS WIRE: Comics/Puzzles .........5-7 Nation ......................3 Stocks ......................4 Weather ...................2World .....................2SPORTS: Lotto .......................2 With a persistent need for more foster parents in Charlotte County, there is hope a new partnership will help. Childrens Network of Southwest Florida (CNSWFL) is contracted by the Florida Department of Children and Families to be the lead agency for child welfare services in the 20th Judicial Circuit „ serving the counties of Lee, Collier, Charlotte, Hendry and Glades. CNSWFL has had an of“ce in Port Charlotte since 2003, but recently moved and expanded its location last year after outgrowing its previous location. And now, it has joined Charlotte County Chamber of Commerce, in what CNSWFL CEO Nadereh Salim described as a very strategic move.Ž More foster parents and beds for Charlotte County children in foster care continue to be needed in the county, according to CNSWFL. Dozens of beds have run short for foster children from Charlotte County, which has led to their placement out-of-county this year. Foster children have already had their lives disrupted and keeping them in the county where they live is the aim, according to CNSWFL. Last week, 51 kids were living in foster homes outside of Charlotte County. But by becoming a chamber member, there is a larger network of people in the business community who can be in the loop about the needs of foster children and spread the word. Salim said they hope that could help keep more children in the county, with more residents opening their homes to these children. The agencys Lee County of“ce is also a chamber member there. It is really quite complicated when it comes to placing children in foster homes,Ž explained CNSWFL Family Mentor Coordinator Pamela L. Malik. That can involve behaviors or trauma from abuse children may have suffered, for example. In some cases, a foster child must be the only child in a room. Boys and girls must be in separate rooms also. Ultimately, the number of foster beds are short, and the number of kids in WANTED: Foster parents in Charlotte CountyBy ANDREA PRAEGITZERSTAFF WRITER LEARN MOREWHAT: Charlotte County Chamber of Commerce ribbon-cutting, and foster parent monthly open house WHEN: 5:30 p.m. (ribbon-cutting) and 6 p.m. (open house) through 8p.m. Thursday WHERE: Childrens Network of Southwest Florida, Port Charlotte office, 19621 Cochran Blvd. QUESTIONS: 941-613-3937FOSTER | 4

PAGE 2

Page 2 E/N/C www.yoursun.com The Sun / Saturday, June 16, 2018 LOCAL/REGIONAL NEWSThe SUN (USPS 743170) is published daily at Sun Coast Media Group, Inc., 23170 Harborview Road, Charlotte Harbor, FL 33980-2100. Periodicals postage paid at Punta Gorda, FL. Postmaster: Please send address changes to the SUN, 23170 Harborview Road, Charlotte Harbor, Florida 33980-2100.Publisher .................................................Glen Nickerson ..............941-205-6400 Executive Editor ......................................Jim Gouvellis .................941-206-1134 Circulation Director .................................Mark Yero ......................941-206-1300 Arcadian Editor .......................................Craig Garrett .................863-494-3925 Arcadian Publisher ..................................Joe Gallimore ................863-494-7049 Charlotte Sun Editor ................................Garry Overbey ...............941-206-1143 North Port Sun General Manager ............Mike Ruiz ......................941-564-3284 North Port Sun Editor ..............................Scott Lawson ................941-429-3002 Englewood Sun Publisher .......................Carol Y. Moore ...............941-681-3031 Englewood Sun Editor ...............................Chris Porter ...................941-681-3022 Editorial Page Editor ..................................Steve Baumann .............941-681-3003 SUN NEWSPAPERSMember of Alliance for Audited Media For vacation holds, please call Customer Service at 941-206-1300. SUBSCRIPTIONS Home Delivery Rates: Newspaper designated market: City ZoneCarrier home delivered 7 days. Rates as follows plus 7% Florida Sales Tax: Monthly Bank/ Credit Card .........................$40.50 3 Months ..........................$121.50 6 Months ..........................$243.00 1 Year ...............................$485.99Does not include Waterline and TV Times. Effective May 18, you can add the TV Times or Waterline for an additional monthly charge of $1.00 each. Above rates do not include sales tax.Subscribers residing in outlying areas may incur additional delivery charge. Mail subscription rates: Rates as follows (advance payment required): 7 Days 3 Months 6 Months 1 Year $154.07 $276.35 $492.11 Sunday Only 3 Months 6 Months 1 Year $71.89 $144.61 $243.54Above rates do not include sales tax.Single Copy rates Daily $1.50 Sunday $3.00 Unclaimed account balances under $10, inactive for 15 months, will be used to purchase newspapers for classroom use. Sun Newspapers CUSTOMER SERVICE POLICY Delivery should be expected prior to 6:30 a.m. Monday through Saturday and 7 a.m. Sunday. Redelivery hours: 6:30 a.m. to 9 a.m. Monday through Saturday and 7 a.m. to 10:30 a.m. Sunday. Customer Service hours: 7 a.m. to 5 p.m. Monday Friday; Saturday 7a.m. to 9:30 a.m.; and Sunday 7 a.m. to 11 a.m. Call Customer Service for our current specials. To subscribe or to report any problems with your service, please call or visit your local office. Charlotte: 941-206-1300 23170 Harborview Road, Port Charlotte Englewood: 941-681-3000 120 W. Dearborn St., Englewood North Port: 941-429-3000 13487 Tamiami Trail, North Port DeSoto: 863-494-0300 or toll-free at 877-818-6204 108 S. Polk Avenue, Arcadia Soon after a group of Nokomis residents who were concerned about protecting their communitys homes from “re decided to form the Nokomis Volunteer Fire Department in 1949, a brush “re broke out on Albee Road near a retirement facility. The volunteer “re“ghters had not even had time to purchase a “re engine, but they responded to the blaze anyway, beating the “re out with rakes, brooms and shovels. The tools they use may be much more advanced now, but the commitment to serving the Nokomis community is much the same. Today, the Nokomis Volunteer Fire Department (NVFD) has two 1,000-gallon engines, one 2,000-gallon tanker, one ladder truck with a 50-foot stick,Ž one brush truck, two battalion vehicles and one UTV Medlite off-road rescue unit. They primarily operate out of Station 41, on Pavonia Road, but also have an engine on U.S. 41 at Station 42, a station they share with the Sarasota County Fire Department. The NVFD is responsible for protecting more than 12,000 structures in Nokomis, as well as the wooded areas, and the department responds to an average of 2,300 to 2,400 calls per year. Its an incredibly active station, but with the exception of Chief Steve Kona, its completely staffed by volunteer “re“ghters. Kona said that back when the NFVD was founded, all “re stations were operated that way. Still, about 70 percent of “re stations across the country are volunteer,Ž he said. We are the only full volunteer “re department in Sarasota County, but as a 501(c)(4) not-for-pro“t corporation, were not a government entity of the county. What that means is that the NFVD does not collect taxes and cannot take advantage of impact fees, which government organizations use to make capital improvements.Ž Instead, the department sends out a Fire Service DuesŽ letter to Nokomis residents each September. For the 2017-2018 year, “re protection dues were $85 per household. There are additional breakdowns for commercial structures, boat slips and agricultural land. Despite the relatively low cost to residents and businesses, Kona said many of the letters are just thrown in the trash. Usually about 50 percent of the residents pay, and we make up the difference in our operating costs with grants,Ž he said. We try to get the word out and put all of the information about what we do on the form, but sometimes we get new residents who really have no idea what we do.Ž The dues that are collected go toward keeping the ”eet of vehicles and “re“ghting equipment in tip-top shape, as well as fuel, training and insurance costs, “re“ghter housing and building maintenance. The main block building of Station 41 is original to the NFVD, purchased and occupied since 1950, and just last year was given a face-lift, with stucco and a fresh coat of paint. The metal building next door is where the “re“ghters sleep and is scheduled to be painted in the near future. The NFVDs list of services to residents and businesses is extensive: € Unlimited Fire service. € Safety presentations and “re extinguisher training to homeowners associations and NFVD service area interest groups or clubs, and business staffs. € Production of “re and safety brochures. € School safety presentations. € Severe weather safety presentations. € NFVD Current Fire Service Dues CompliantŽ stickers and certi“cates to display to business customers. € Certi“cates for current safety training for businesses. € Specialized “re safety training for hotels, motels, bed and breakfast units, restaurants and manufacturing. € NFVD Pre-Plans developed for commercial buildings. One place the dues money isnt used is in salaries. Kona is the only paid employee at the NVFD. The seven board members, all Nokomis residents, are not compensated. Kona said that roughly half of his volunteer “re“ghters also do this as a full time job. I have 10 career “re“ghters who come here on their days off,Ž he said. They also work full time at stations in Englewood, the city of Venice, North Port and Sarasota County „ they just have a passion for the job.Ž There are always at least six “re“ghters at the station, 24 hours a day, seven days a week. Because they are a volunteer organization, Kona said, many of the young “re“ghters who are fresh out of the “re“ghter academy come to the NVFD to get that much needed on-the-job-training. Both the chief and the career “re“ghters act as mentors, teaching the new “re“ghters and preparing them to go to an eventual full-time job at another station. The young “re“ghters usually stay with the NVFD about two years, sometimes less, while they learn, so Kona is always looking for new “re“ghters to join his core crew. He said hes proud that some of the top positions in the local “re departments are held by people who were trained at his station. The chief of the Englewood (Area Fire Control District) (Scott Lane) came through here,Ž he said. So did Scott Titus, the new North Port “re chief, as well as two battalion chiefs with Sarasota County and a battalion chief at the city of Venice.Ž Per the NVFDs bylaws, a board of directors seat is up for election each year in October, and a notice accepting nominations is posted for public viewing. Throughout the years, board members have come and gone. The most recent one added was during the 2016 election. When it comes to fees imposed for “re services, the NFVD remains a bargain for Nokomis residents. Sarasota County uses a non-ad valorem “re assessment for the purposes of funding “re services. The way it works is that the amount a resident or business pays is based on the square footage of the structure, so for a 2,500-square-foot home with no outbuildings, the cost per year would be around $175. In December of last year, the city of Venice began imposing an impact fee on all new construction to cover “re and law enforcement services. The “re services impact fee alone is around $490. Kona said that neither Sarasota Countys nor Venices fees are unreasonable for the work they do protecting their citizens, but certainly the $85 annual fee requested by the NVFD is well worth it. There is so much cost involved with running a “re department,Ž he said. Were very frugal with our money, and every penny is accounted for, so I would be happy to speak to anyone about it, if they would like to stop by for a tour and meet our wonderful volunteers. Its incredibly rewarding to be a part of this place.ŽArea department still runs on volunteer powerBy DEBBIE FLESSNERSUN CORRESPONDENT PHOTOS BY DEBBIE FLESSNERThe only paid reghter at the Nokomis Volunteer Fire Department is Chief Steve Kona, right. Others from left to right: Glenn Snyder, Assistant Chief; Dennis Cavallo; Jamie Wolfe, Lieutenant; Brady Bender; and Ryan Atwood. The newest vehicle in the Nokomis Volunteer Fire Department eet is an o-road rescue vehicle that was purchased through a grant. This special vehicle used to ght brush and forest res came from a military eet. The Nokomis Volunteer Fire Department is a 501(c)(4) nonprot organization and relies on re service dues from Nokomis residents, as well as grants. NORTH PORT „ Those wanting season tickets to Atlanta Braves spring training games can take a step toward that today. The Braves will host a ticket sale event starting at 9 a.m. this morning at the George Mullen Activity Center, where free food and fun for the whole family will be provided. The stadium will be completed in late spring 2019 so the Braves wont play their “rst full spring training season until 2020. According to Mike Dunn, vice president of Florida Operations for the Braves, what is purchased today is actually a deposit for the 2019 game that will open the North Port stadium and a deposit for the entire 2020 spring season. Tickets for the 2020 season will cost between $400 and $700 depending on options. Following the deposit, ticket holders will get to choose their seats in September, according to Dunn. He added the “rst step is determining how many seats will go to the ticket holders. It gives everyone an opportunity to get closer, we (do) think seats will be limited,Ž Dunn said. He said the 2019 spring training game schedule is being worked out, as well as the schedule for 2020. Single game tickets will be available for the Braves in the near future, Dunn said. The Braves will host an event at the George Mullen Activity Center with plenty to do for the whole family. Along with the ticket sales there will be free food, music, giveaways, face-painting and photos with giant bobbleheads. Dunn said construction is coming along at the new ball park in the West Villages. Construction is going vertical and work on the third ”oor of the park has begun. Work on the new spring training complex is expected to be completed ahead of the 2019 spring training season, with the Braves expected to play the “nal game in North Port. The event is free and open to the public, the “rst 500 deposits placed will get a free Chipper Jones replica jersey. For more information on the Braves spring training, visit www.braves.com/ springtraining. Along with the tickets, on Saturday City Hall will also host Boots versus Badges, a blood drive competition between North Port Fire Rescue and North Port Police Department. Boots vs. Badges starts at 10:30 a.m. today and lasts until 4:30 p.m. in front of North Port City Hall. Those who donate blood will be able to decide if they want to chalk it up to the “re department team or police department team. The department with the most receives a yearly trophy. Donors also receive lunch, a $10 gift card and gift bag.Braves ticket deposits, community event, todaySTAFF REPORT RENDERING PROVIDEDThe most recent rendering, as of October, 2017, of the Atlanta Braves new spring training complex being built in North Port.

PAGE 3

The Sun /Saturday, June 16, 2018 www.yoursun.com E/N/C Page 3 adno=719924

PAGE 4

Page 4 C www.yoursun.com The Sun / Saturday, June 16, 2018 FROM PAGE ONEThe tests change based on the students year in school. Sarasota County SchoolsSarasota County Schools District Superintendent Todd Bowden said in a news release he was encouraged by how well students performed. Bowden said students did exceptionally well in math and science this year, which were areas of focus for the district. Results from this years Florida Standards Assessments show Sarasota County students scored 11 to 13 percentage points higher than the state in English and language arts and 9 to 19 points higher in mathematics. The highest increase in English language arts testing for Sarasota County was in ninth grade. Students in ninth grade scored 13 percent higher than the state average of 53, according to the Florida Department of Education. The highest increase in math was in seventh grade with students scoring 19 points higher than the state average of 54 percent. Despite the increases, there were slight declines in third-, fourth-, sixthand seventh-graders in English and language arts compared to 2017, according to a release by Sarasota County Schools. Math scores improved in third, “fth and seventh grades but remained consistent in sixth grade. Scores for mathematics decreased in fourth and eighth grades. Science scores for end of course assessments were also consistently higher than the state average by 6 percentage points, though “fth and eighth grade had pro“ciency points 12 percent higher. Along with higher FSA scores, Sarasota County Schools leads in the percentage of students passing end of course assessments compared to the state average, the district said. The percentage of students passing EOC assessments increased by 6 points in algebra and 1 point in geometry. Sarasota County ranks among the top six school districts in English Language Arts and in the Top 10 for mathematics Biology EOC assessment scores for ninth through 12th grades, were also 7 points higher than the state average. Sarasota County Schools passing rate also increased by 5 percentage points, compared to the state average. Scores for the U.S. history EOC assessments also increased in Sarasota County, with students scoring 9 percent higher than the state average. Charlotte County SchoolsIn Charlotte County, scores were consistently the same across all subjects in comparison to the state. Charlotte County did score higher in the U.S. history EOC assessment. Charlotte County saw a 2 percent increase from 2017 in U.S. history, with students scoring 74 percent higher than the state average of 68 percent. Along with U.S. history, Charlotte County also saw an increase in “fth grade science FSA with students scoring 8 percentage points higher than the state average of 55 percent. FSA English language arts scores remained the same as 2017 and the state average across all grades for Charlotte County. Math FSA scores also remained the same as 2017, though it is 1 percent higher than the state average of 60 percent. Charlotte County Schools spokesperson Mike Riley said the district is encouraged by this years state assessment results. Riley added the district did see improvement across all math subjects, science and all social studies subjects. They continue to improve and excel in their learning, and we are proud of each and every one of them,Ž Riley said. Results for the tests are based on all students tested, which includes charter schools, English language learners and students with disabilities, according to FDOE. Staff writer Kayla Gleason contributed to this report.Email: aherrera@sun-herald.comSTUDENTSFROM PAGE 1 Between 2010 and 2017, Florida has averaged six unprovoked bites per year that are serious enough to require professional medical treatment. The likelihood of a Florida resident being seriously injured during an unprovoked alligator incident in Florida is roughly only 1 in 3.2 million, according to FWC. The agency receives over 16,000 alligator related complaints per year across the state, according to its website. And last year, FWC removed nearly 8,500 alligators as part of the Statewide Nuisance Alligator Program. SNAP allows state licensed trappers to capture nuisance alligators of more than 4 feet long. The trappers then turn over the captured alligators to FWC to be euthanized. Greene said it is important for those living near water, like canals in Charlotte and Sarasota counties, to know the risks. A lot of people dont know the 30-foot rule. If you are within 30 feet of a hidden alligator, it can move to attack you before you can see it and get a chance to run away,Ž he said. These are all things people need to know.Ž To avoid a close encounter, FWC recommends not swimming after dark or outside of posted swimming areas. In Florida, it is also illegal to intentionally feed or entice alligators. That can create a dangerous association for them between humans and food. Alligator safety tips are available on the states myfwc.com website, but Greene said its not enough. People want to live here, but they dont want to get a proper education,Ž Greene said. He said the woman killed by an alligator this month in Davie „ on Floridas East Coast „ was walking her dogs after dark on a waterfront park path, a potentially dangerous situation. Although fatal alligator attacks are rare, they may become more regular as Floridas population swells. According to FWC, the frequency of encounters is growing and may even triple by 2060, if current trends continue. Residents concerned about alligator and safety may call the FWC nuisance alligator hotline: 866-392-4286. Email: rlane@sun-herald.comGATORSFROM PAGE 1 PHOTO PROVIDEDThe Charlotte County Sheris Oce removed an alligator near the Port Charlotte Town Center mall earlier this month.We get together at Lido Beach for every full moon and spin fire together,Ž he said. About 50-60 people belong to The Flowidians. When spinning “re at restaurants and events, they have “re insurance, “re towels, “rst aid and two spotters for every spinner for the sake of safety. But playing with fire inevitably leads to „ well „ getting burned. We call them flowkisses ƒ I have a few on my arm right now,Ž he said. The risk doesnt diminish the reward for Sachkar, who was spinning Thursday night while his mother and sister watched „ along with other people wandering the beach during dusk. Spinning and the main element of fire is an awesome feeling. Its an intense high that you cant get from anything else,Ž he said. And its not just about playing. Its exercise for your brain and body,Ž Sachkar said. He said his favorite aspect to it is the art of it.Ž Its like painting; its an artwork and its a really fun movement,Ž he wrote in a follow-up text message Friday. Along with that, there is a unity in the art, he explained Thursday night. Everybody in this group are such loving people. Were all teaching each other different moves,Ž he said. With the art, he and others have traveled all along the Gulf Coast, up to Michigan and other stops to show it off. While poi is the standard, he said there are other offshoots to the art, such as dragon staff, which are all kinds of awesome.Ž Theres so many great things about (poi),Ž he said. The gathering of people and the connection of people. It brings people together.Ž FIREFROM PAGE 1ENGLEWOOD „ Dr. Todd Chace found another way to serve his patients. Englewood Community Hospital named Chace, 61, a doctor of osteopathic medicine, as a hospital trustee this week. The addition of Dr. Chace, a long-standing community leader, is a true asset to the board of trustees,Ž hospital CEO Valerie Powell-Stafford said in a prepared statement. I look forward to his insight and contribution to our team as we continue our focus of providing the highest quality of health care to the Englewood and surrounding communities,Ž she said. Besides maintaining his private family medical practice, Chace has been a long-standing member of the hospitals medical staff since 1987. Its a honor to be on the board,Ž Chace said. He views his role as a trustee as an opportunity to represent patients, the medical professionals and Englewood community. While not overseeing day-today operations, hospital officials describe the trustees role as providing advice and recommendations to HCA corporate officials on how the hospital can better serve its patients. They also interview hospital medical professionals and establish policies and planning for the 100-bed Englewood hospital. It can become quite involved,Ž said Jim Harrison who has served as a trustee for six years. He welcomed Chace to the board. I may be a little biased,Ž Harrison confessed, explaining how he has known Chace for 25 years. Both are members of the Lemon Bay Sunrise Rotary, and Chace encouraged Harrison to become a hospital trustee. Hes also Harrisons doctor. Chace earned his medical degree from the University of Health Sciences College of Osteopathic Medicine in Kansas City, Mo. He served his residency at Tripler Army Medical Center in Honolulu, Hawaii. Chace has been practicing medicine since 1980. He moved to Englewood in 1987 and soon after joined the Englewood hospitals medical staff. Chase also served 35 years in the military, seven years of active duty in the U.S. Army and then with the National Guard until 2013, retiring with the rank of colonel. His military duties included two tours in Iraq and two tours in Afghanistan where he oversaw medical units. Chace was awarded the Legion of Merit and Bronze Star for his military service. Chace and his wife, Carol, have three adult children, Marissa Byrum, Rose Hildebrandt and Todd Jr.Email: reilly@sun-herald.comLongtime doctor joins Englewood hospital boardBy STEVE REILLYSTAFF WRITER DR. TODD CHACE Englewood Community Hospital Board of Trustees€ Chairwoman Patrice Weston Owner of Patrice Weston State Farm Agency € Vice-chairman Peter Mason President of Mason Financial Group € Secretary Valerie Powell-Stafford Englewood Community Hospital CEO € Bob Bedford Lemon Bay High School principal € Dr. Pedro Casanova, M.D. Internal medicine € Lori Emery Attorney, partner with Wellbaum & Emery € Laurie Farlow Owner of Farlows on the Water € Dr. Robert Gutierrez, D.O. Internal medicine € Jim Harrison Design consultant, Aquascapes Designs € Dr. Ken Pfahler, M.D. Cardiologist € Dr. Ramanan Venkat, M.D. Radiologist, vice chief of staff € Dr. Todd Chace, D.O. Family practice Quarters for a CauseHearing Impaired Persons is hosting a Quarters for a Cause fundraiser on Tuesday, June 19, at the Charlotte Harbor Event and Conference Center, 75 Taylor St., Punta Gorda. Doors open at 6 p.m. and the Quarter Auction begins at 6:30 p.m. Paddle rental is $3. Bring rolls of quarters for bidding and extra cash for a 50/50 raf”e and other raf”e items. Proceeds will bene“t the program services of Hearing Impaired Persons.Free movie offeredThe 2006 movie When I Came Home,Ž will be presented by Women Against Racism and Discrimination, as part of its free monthly fourth Friday movie afternoon, at 1 p.m. on Friday, June 22, at FGCU Renaissance Academy, 117 Herald Court, Punta Gorda. Everyone is invited. No reservations required. The movie opens with the plight of an Iraq War veteran, Herold Noel, who suffers from post-traumatic stress disorder. Discussion follows the “lm. For information, call 941-380-2408. COMMUNITY NEWS BRIEFSout-of-county placement dont always align, Malik explained. According to CNSWFL, these are some common reasons foster beds become unavailable in Charlotte County: € Foster parents having biological children, which reduces the number of beds in their home for foster children € Foster parents adopting their foster children, reducing the number of beds in their home for foster children € Foster parents moving out of Charlotte County € Health concerns for foster parents resulting in an inability to provide care for foster children CNSWFL matches a volunteer mentor with biological parents of the children who have entered foster care. The biological parents who complete assigned case plan tasks are reunified with their children, said Malik, noting volunteer mentors are also needed. Our mentors volunteer for one hour a week to help the parents achieve and maintain self-sufficiency and prevent the children from experiencing the additional trauma of coming back into the foster care system,Ž said Malik. To mark the start of its membership with the local chamber, a public ribbon cutting will be Thursday night at the CNSWFL of“ce in Port Charlotte beginning at 5:30 p.m. That will be followed by an open house for the public to learn more about fostering children in Charlotte County, from 6 p.m. to 8 p.m.Email: Apraegitzer@sun-herald.comFOSTERFROM PAGE 1BEDS NEEDEDIn recent months, the number of beds available for foster children in Charlotte has slightly declined and the number of foster children has ticked up. This month, the county is 36 beds short. That means children are typically placed in surrounding counties for foster care. For example, 51 children from Charlotte County were placed in out-of-county foster homes in mid-June. Child welfare officials said they try to limit losses foster children experience, including keeping them in their home county as much as possible. Foster homes in Charlotte County (as of June 13)52Number of Charlotte County children placed in out-of-county fosterhomes (as of June 13)51April 124 151 -27 beds May 121 155 -34 beds June 118 154 -36 beds „ Source: Childrens Network of Southwest Florida Beds available in Charlotte Difference Children in fostercare Month

PAGE 5

The Sun /Saturday, June 16, 2018 www.yoursun.com E/N/C Page 5 LOCAL/REGIONAL NEWSThe Charlotte County Sheriffs Office reported the following arrests: € Danielle Nicole Jackson, 35, 6300 block of Scott St., Punta Gorda. Charge: petty theft 3rd subsequent offense and off bond/ forfeiture/revocations. Bond: $5,000. € Kyle Bryon Thomas Burkett, 31, 23100 block of Glen Ave., Port Charlotte. Charges: three counts of violation of probation. Bond: none. € Michael Joseph Henning, 28, 3200 block of Sherwood Road, Port Charlotte. Charges: possession of a controlled substance without a prescription and possession of drug paraphernalia. Bond: $7,500. € Kimberly Ann Hesters, 31, 3100 block of Sunrise Trail, Port Charlotte. Charge: possession of drug paraphernalia and off bond/forfeiture/ revocations. Bond: $2,500. € Marshal Joseph Eskew, 40, 3500 block of Middleton St., Port Charlotte. Charge: petty theft 2nd degree 1st offense and two counts off bond/forfeiture/revocations. Bond: $7,000. € Miguel Andres Lizarraga, 29, 300 block of Weber Terrace, Port Charlotte. Charges: off bond/ forfeiture/revocations, knowingly driving while license suspended or revoked, possession of not more than 20 grams of marijuana, and possession of drug paraphernalia. Bond: $6,000. € Christopher Michael Coffey, 22, 300 block of Weber Terrace, Port Charlotte. Charge: disorderly intoxication. Bond: none. € Vaughn Ryan Pefley, 29, of North Fort Myers. Charges: resisting an officer without violence and DUI. Bond: $6,000. € Matthew Dipaolo, 31, 10300 block of Kidron Road, Englewood. Charges: loitering or prowling and violation of probation. Bond: $1,000. € Stuart Davell Hart, 34, of Arcadia. Charges: false ID given to law enforcement officer and knowingly driving while license suspended or revoked. Bond: $4,000. € Milot Edmond, 55, of Tampa. Charges: knowingly driving while license suspended or revoked and driving with license from other state when Florida drivers license suspended. Bond: $2,000. The Sarasota County Sheriffs Office reported the following arrests: € Ariel Bryant, 27, 7200 block of W. Price Blvd., North Port. Charge: larceny first offense. Bond: $500. € Brandon Chapman, 21, 4800 block of Alametos Terrace, North Port. Charge: probation violation (original charge: child abuse without great harm). Bond: none. € Laura Ferguson, 33, 1200 block of Gantry Road, North Port. Charge: Manatee County violation of supervised release order for battery. Bond: $2,500. € Matthew Gordon, 25, 1600 block of Bob O Link Drive, Venice. Charges: aggravated battery of a pregnant woman and obstruction of justice for tampering. Bond: $20,000. € Sue Moats, 36, 18100 block of Wolbrette Circle, Port Charlotte. Charge: contempt of court for failure to appear, driving with a suspended license second offense. Bond: $5,000. € Ryan Pastoreck, 33, 860 block of Tangelo Place, Venice. Charge: contempt of court for failure to appear, smuggling contraband into a detention facility, and possession of narcotics equipment. The North Port Police Department reported the following arrests: € Stamenley Joseph, 30, of San Diego, California. Charges: probation violation out of Charlotte County (original charge: possession of marijuana). Bond: none. € Marilyn Westcott, 71, 1900 block of Mincey Terrace, North Port. Charge: larceny of less than $500 but more than $300. Bond: $1,500. The Venice Police Department reported the following arrest: € Moneil Wooten, 32, 2500 block of Wurtsmith Lane, North Port. Charge: battery. 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 „ Prosecutors have increased the charges for a North Port man arrested for alligator hunting, changing his charge from a misdemeanor to a felony. Justin Laidler, 20, was arrested after a Florida Fish and Wildlife Commission officer found him with a dead 9-foot alligator near Yorkshire Street and West Five Leaf Road. FWC officers reported seeing Laidler throwing a heavy nylon line with a large hook off the bridge on Yorkshire Street, a technique commonly used to snag alligators, according to the FWC. About 10 minutes after seeing him with the nylon line, FWC officials reported hearing a gunshot from the area where they found Laidler coming out from under the bridge carrying bolt cutters. Officers later spotted Laidler coming from under the bridge once more and stopped him. According to reports, Laidler told the officers: I know. This is going to be a fine or am I going to jail?Ž FWC officers found the dead 9-foot alligator in the grass on the other side of the guardrail where Laidler had been. The alligator had a nylon line wrapped around it. When FWC officers inspected the alligator, they found a large hook embedded in it and the nylon line wrapped several times around the gator. Reports show an additional hook was found embedded on its side, behind the front leg of the alligator. Officials also observed a gunshot wound on the alligators head. Laidler later told of“cers that he had been hearing about people killing alligators and wanted to try it, reports show. The 9 mm handgun used by Laidler did not belong to him. The weapon and other “shing gear found in a vehicle was owned by a relative, authorities said. Laidler was issued a citation for possession of an alligator without a permit/trapping license. Trapping, killing or possession of an alligator or alligator eggs without a license is a Level IV violation per Florida state statues. He was originally charged with a seconddegree misdemeanor, but the State Attorneys Office changed it to a more-serious thirddegree felony. He was released on $1,500 bond.Email: aherrera@sun-herald.comFWC: North Port man faces felony charges for hunting, killing an alligatorBy ALEXANDRA HERRERA STAFF WRITER You cant catch them if you dont know where they are! Check out the Fish Finder every Thursday,only in WaterLine,only in You cant catch them if you dont know where they are! Check out the Fish Finder every Thursday,only in WaterLine,only in You cant catch them if you dont know where they are! Check out the Fish Finder every Thursday,only in WaterLine,only in Tip a CrabThe Tip a CrabŽ Fundraiser will be hosted by Scottys Brewhouse, 1200 W. Retta Esplanade, inside Fishermans Village, Punta Gorda from 5:30 p.m. to 7: 30 p.m. on Wednesday, June 20. The Charlotte Stone Crabs players will be waiting on tables and all tips they earn will be donated to The Homeless Coalition. The players will also be there to take pictures and sign autographs for baseball lovers. For more information, contact Darcy Woods at 941-6274313, ext. 134.Shoes for Kids ProjectThe annual Shoes for Kids Project, which distributes sneakers to Charlotte County students in need, will run from June 17 to July 22. Charlotte State Bank & Trust will serve as a collection point for sneakers and although shoes may be dropped off at any bank of“ce, special collection boxes will be on display in the lobbies at three of them: € Murdock, 1100 Tamiami Trail, Port Charlotte; € Punta Gorda, 2331 Tamiami Trail, Punta Gorda; € Charlotte Harbor, 23112 Harborview Road, Charlotte Harbor. Lobbies are open from 9 a.m. to 4 p.m. Monday through Thursday and 9 a.m. to 6 p.m. Friday. Monetary donations may be made at the bank of“ces or by mail to the Sunrise Kiwanis of Port Charlotte, 1489 Market Circle, Unit 308, Port Charlotte, FL 33953. All monetary donations given to the Kiwanis Shoes for Kids Project go directly toward the purchase of new tennis shoes for local school children,Ž she added. Those who donate are making a huge impact in the lives of many youth in our community.Ž COMMUNITY NEWS BRIEFSadno=54538722 Celebrate Dad with thoughtful cards and gifts to make his day special. Shop for Pop yewear JACKS DISCOUNTformerly of The DomeLadiess & Mens Polarized Fit OversBuy 1 at $14.95 Get 1 at 1/2 Price941.468.148952 W. Dearborn Streetadno=54535394 Belts Stretch & Leather Watch Battery Replacement www.englewoodcarwash.us.com Dedicated to Customer Service € Eco-Friendly Chemicals Car Wash & Detail CenterVoted Best of Englewood 941-681-2167287 S. Indiana Ave.(next to Shell gas station) 25 %OFFOn ANY full service Car WashEXP: 6/30/18Open 7 Days a Week OPEN: Mon-Sat 8:30am-4:30pm € Sun 9am-3pmadno=54538723 adno=54535395 941-474-7777Mon-Sat 7:00 am 8:00 pm € Sun 7:00 am 2 pm451 S. Indiana Ave Breakfast specials starting at $2.99 AUTO PARTS PROFESSIONAL PARTS PEOPLEHappy Fathers Day!Steven SmithStore Manager 2710 South McCall Rd Englewood, FL 34224 Work Phone: (941) 548-9853 www.oreillyauto.com adno=54535350 120 W Dearborn St. € Englewood, Fl 34223 Call today 941-681-3000 to start your paper Local Daily Newspaper in the market#1 LEMON BAY COMPUTER SERVICE30 North Elm Street Elm at Dearborn941-548-1322info@LemonBayComputerService.com 2014-2018adno=54538728Computer Service for your Home & Of“ ceCall or Stop By Today!

PAGE 6

Page 6 E/N/C www.yoursun.com The Sun / Saturday, June 16, 2018 The Sun /Saturday, June 16, 2018 www.yoursun.com E/N/C Page 7 *Offer applies to only single-receipt qualifying purchases. No interest will be charged on promo purchase and equal monthly pay ments are required equal to initial promo purchase amount divided equally by the number of months in promo period until promo i s paid in full. The equal monthly payment will be rounded to the next highest whole dollar and may be higher than the minimum p ayment that would be required if the purchase was a non-promotional purchase. Regular account terms apply to non-promotional purchases. For new accounts: Purchase APR is 29.99%; Minimum Interest Charge is $2. Existing cardholders should see their credi t card agreement for their applicable terms. Subject to credit approval. Terms of promotions Previous purchase excluded, cann ot be combined with any other promotion or discount. Discount offers exclude Hot Buys, ”oor models or clearance items, sales ta x, furniture protection plans, warranty, delivery, or service charge.PT CHARLOTTE1241 El Jobean Rd. S.R. 776 across from Sams Club941-764-8700Mon.-Sat. 9-9 Sun. 11-6VENICE550 S. Seaboard Ave. Just North of Venice Nissan on U.S. 41 Bypass941-485-3211Weekdays 9-6 Sat. 9-6 Sun. 11-6SARASOTA4027 N. Washington (US 301) 1 Mile South of University on US 301941-351-8600Mon.-Sat. 9-9 Sun. 11-6BRADENTON1100 West Cortez Rd. Northeast Corner of Cortez Rd & 41941-749-6069Mon.-Sat. 9-9 Sun. 11-6ELLENTON5814 18th St East Across from the Ellenton Outlet Mall941-479-7900Mon.-Sat. 9-9 Sun. 11-6 No Interest Financing Until June 2019! Same Day Pickup Or Next Day Delivery! www.furnwarehouse.com www.furnwarehouse.com Sophisticated design paired with intuitive technologies help you to wake up and embrace the day ahead. Get the refreshing sleep you deserve. Get Beautyrest Silver’. $49999PLUSHStarting At Queen Mattress SILVER NO INTEREST FINANCING UNTIL JUNE 2019! SAME DAY PICKUP OR NEXT DAY DELIVERY. SIMMONS MATTRESS SALEPicture may not represent item exactly as shown.DONT FORGET TO UPGRADE TO AN ADJUSTABLE BASE! $29999PLUSHStarting At Queen Mattress PL U U U U U U U U S H $129999PLATINUMPLUSHPILLOW TOP Queen Mattress $119999PLATINUMEXTRA FIRM Queen Mattress $59999SILVEREXTRA & LUXURY FIRM Queen Mattress With the purchase of Platinum Mattresses. On Purchases $300 or more with Furniture Warehouse credit card made between June 16, 2018 and June 15, 2019. Interest will be c harged to your account from the purchase date if the promotional purchase is not paid in full within 12 months, by June 2019. Minimum Monthly Payments requ ired.NO INTEREST UNTIL JUNE 2019.* SAME DAY PICK UP OR NEXT DAY DELIVERY!DO NOT MISS THIS OPPORTUNITY TO SAVE BIG!SPEND AND SAVE!!!COME BUY & SAVE BIG! $50 OFFany Purchase over $499$100 OFFany Purchase over $999$200 OFFany Purchase over $1999$300 OFFany Purchase over $2999$400 OFFany Purchase over $3999$500 OFFany Purchase over $4999SATURDAY AND SUNDAY! SPECIAL PURCHASE FLORIDA COASTAL SOFAS YOUR CHOICE $ 499Coastal Florida-styled sofa that offers style, comfort and a price that will not break the bank. Correlated chair and sleeper available. Stunning casual tropical style will enhance any home! Comfort, style and value. Sleeper and correlated chair also available. SPECIAL PURCHASEStunning Coastal Cottage Retreat BedroomStylish detailing. Includes dresser, mirror, queen headboard, footboard & rails Night stand FREE!$799BedroomStylish Sofa & Love Seat Group Upholstered in 100% Microber fabric for years of long lasting durability. Style, comfort & unquestionable value! $599 SPECIAL PURCHASESofa & Loveseat Dual Reclining Sofa Recliners at each end makes this the best seat in the house in 100% Micro Fiber fabric.$499 SPECIAL PURCHASEWhite Accent Pieces$59$69$99 Coastal Florida styled sofa with wonderful seating comfort that will not break the bank! Correlated chair and sleeper available. SPECIAL PURCHASE SPECIAL PURCHASE$399$199$299Stress-Free Danish Styled ReclinersAvailable in Beige, Brown, and Red SPECIAL PURCHASE5-Piece White Florida BedroomStylish bedroom with clean lines at an unbelievable price! Includes dresser, mirror, queen headboard, footboard, & rails. Night stand FREE!$599LIFT RECLINERS$399Gray BeigeSPECIAL PURCHASEYour ChoiceRust Brown Beautiful EspressoFinish Dining SetThis dining set has a sleek design and a rich espresso nish, so it will t perfectly with any decor in your home.$299 5-pc SPECIAL PURCHASE$399 7-pcYour Choice SERTA SPECIAL PURCHASE Queen Serta Perfect SleeperThis Serta Perfect Sleeper Queen Set is one of our best sellers! Also available in Twin, Full and King size.$399Queen adno=54529926

PAGE 7

Page 8 E/N/C www.yoursun.com The Sun / Saturday, June 16, 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 IEWPOINTCheck facts before writing Liberal papers protected Obama Retired teachers aiding community Party rule change makes common sense Blind to reality of the president Real problem likely management Brace yourselves for rate increaseEditor: What a shame Joe Henderson cant bother to check facts before writing his opinion piece cheering on Democratic gubernatorial candidate Chris Kings proposed ammunition tax. He quotes the Giffords Law Centers claim that there is no minimum age to buy or possess ammunitionŽ in the state of Florida. What is left out here is that the Youth Handgun Safety Amendment to the 1994 Federal Crime BillŽ de“ned minimum ages for the purchase of ammunition as 21 for handguns and 18 for all other “rearms. This has been Federal law for all states for two decades and counting. But as happens all too often, a group with an agenda trots out a little lie to push their cause and their sympathizers in the press run with it. Please, Joe, we already know your views arent in step with most locals but at least practice basic journalism and check your facts.Amos Benton Hester III Port CharlotteEditor: On June 6, a person accused your paper of protecting Trump. In my humble opinion, if any president were ever protected by a paper, it was Barack Hussein Obama. Obama attended the church of Reverend Wright who said GD America. His friends included Bill Ayers and Bernadine Dohrn, Weather Underground terrorists who bombed police stations. Then he ran for president on a platform saying, we live in the greatest country on Earth, help me change it. Liberals, let that sink in. Once elected he went on an apology tour to every Muslim country, bowed to their leaders and apologized for what he perceived as Americas past sins. Then he attacked police for doing their job and said they acted stupidly. Then, because he realized he stepped on it he invited them to the White House for a beer. What a guy. Then he signed Obamacare Editor: As a follow-up of the recent reading and book articles, I thought Id respond. Libraries RockŽ at the Port Charlotte Library last week was a very busy and fun day. As Charlotte County retired educator members Marion Menna and I, along with four very friendly teenage volunteers, helped kids make hanging CD “sh and ”owers. The decorative items may be hung inside the house or outside to re”ect the sun. Also a few years ago under Florida REA direction, local members have been collecting books to donate to kids and their groups throughout the county. We “lled the empty bookshelves at the Boys and Girls Club where our group used to meet. When those shelves were “lled, the books were donated to Cooper Street and other student groups in the county. The county has great book stores but there are many thrift stores where cleaned used books may be purchased for under a dollar for kids to read or donate. Besides this activity, we also volunteer for the Reading Buddy program at local schools and in many other ways. CCREA is for any retired school employee regardless of the state worked or the position held. The second Wednesday in October will start our new 2018-19 year, so check out our website and give us a try. Arlene Kincaid Port CharlotteEditor: There isnt much doubt that Bernie Sanders was robbed of a fair shot at the nomination in the 2016 presidential race. Had the system worked without Democratic Party manipulation, it is a good bet Sanders could have been the nominee. Many people recognized a ”aw in the system early on„ Sanders was not a Democrat. He was an independent. But, for years, in order to put his vote in their column in the Senate, Dems had embraced Sanders, allowing him to caucus with them. This led to allowing him into the tent during the primaries. The results made the party rethink its position. Now they have passed a rule change that says a Democratic candidate must af“rm that they are a member of the party, will accept the party nomination and run and serve as a member of the party. The rule change makes sense. Voters need to know which party a candidate aligns with or they need to know that they truly are independent. This will either tighten the messaging from both parties or it will lead to an actual third party with all the party perks of the two existing parties. Time will tell if the Sanders supporters can be that organized and can garner “nancial support.Fred Kirby EnglewoodEditor: Many Americans have asked how we ended up with such an ill-informed and incompetent man in the White House. (I wont even address the issue of his immorality). After reading the letter Saturday, the answer becomes obvious. Some people are apparently woefully unaware of the realities of the current political situation, not reading or watching the news or studying our history. The author claims accusations of Editor: The United States spends, on average, $13,000 per year on student education and, according to Rasmussen, a rising number of Americans feel that we dont spend enough. What that is based on is unclear but probably it is based on our standing in the world, graduation rates and standardized tests. It may be true that the $13,000 isnt doing enough. That is because the money doesnt go to the most important aspect of education, the teacher. If you assume a class size of 20 students, which is likely far below the average classroom size, $260,000 ought to be enough to pay the teacher well and cover a proportionate share of facility and support personnel. If it is not enough, there is a management, problem not an education problem.Jean Arcamone EnglewoodEditor: Homeowner insurance companies are not renewing policies on homes 40 years old. If you own a home close to 40 years old, you will be receiving a notice from your insurance carrier that a four-point inspection of your home will be required prior to your coverage renewal date. This inspection is a ploy. They will find a problem, such as replacing your electrical panel box not up to their new codes or replacing a flat roof over your pool deck area. All insurance carriers are doing this. Brace yourselves for huge increases. Roland Sirois EnglewoodA welcome from Braves to North PortOUR POSITION: Popcorn, bobbleheads and season tickets!Before approving the “nal piece of a “nancial package that brought the Atlanta Braves to a new ballpark in the West Villages, some North Port city commissioners expressed concern their city would play a distant backup in marketing and promotion. Commissioners Linda Yates and Debbie McDowell raised numerous technical concerns about the contract being presented in 2017. They questioned language that dealt with bonding. They questioned the city of North Ports prominence in marketing and publicity. They questioned whether site plans properly reflected multipurpose fields that would be used for local recreation. Both ended up voting no,Ž despite the reality the city was getting a heck of a deal with the new $125 million spring training baseball park and year-round sports academy. North Port was to contribute $4.7 million to the project. By comparison, Sarasota County kicked in $21 million. The state of Florida added $20 million. The Braves organization itself was on deck for more than $55 million. All in all, the citys slice was peanuts. Or Cracker Jack. Thankfully, the three-member City Commission majority voted yes,Ž and the package was approved. Construction of the stadium/training facility is now well underway and should be ready for the final game of the 2019 spring season. The Braves will move in for good in 2020. And North Ports gain? Already, it is being felt. According to a recent story by Sun correspondent Rusty Pray, people from Georgia „ the home of the Braves „ are inquiring about homes here. Snowbirds are planning vacations. Bill Gunnin, executive director of the Greater North Port Chamber of Commerce, said business professionals are talking about moving closer to the ballpark. And the team „ currently at the top of the National League East „ wont be here for a full-season until 2020. West Villages-North Port is a sizzling hot spot. The entire city is poised to benefit from this sudden jolt of economic development in the newest section. And, note that North Port proper is not being overlooked, thank you very much. Today, the Atlanta Braves will host a Season Ticket Launch Party from 9 a.m. to 1 p.m. The place? Well-across town at the George Mullen Activity Center, off Sumter Boulevard near North Port City Hall. Nearly 10 miles east of the stadium. If youre a Braves fan, or just a fan of baseball, this is a must-go event. According to advance publicity, there will be free popcorn, pizza, drinks and face-painting for the kids (or, we suppose, any adult who so chooses). Plus, best of all, life-size bobbleheads. This is an opportunity to get in early on season tickets. The first 500 people who put down a $75 deposit on a seat get a Chipper Jones replica jersey. Free. The deposit puts you in line to reserve a choice seat location later. Prime seats, even. Season ticket prices go from $450 to $650 per seat. A rare opportunity. A wonderful welcome to North Port. If youre in the area, stop in. Even if you dont buy a seat for the season, youll be able to experience the launch of what should be a beautiful relationship. and said if you like your doctor and your current health care, you can keep it, period. Both lies. Remember Benghazi, repeated cries for increased security were ignored resulting in the murder of four Americans. Then he lied again and said the murders were caused by a video that no one saw. Then he had the producer of the video falsely arrested. Then knowing Russians were attempting to interfere in our 2016 election, he put a spy in Trumps campaign and failed to mention anything to Trump. I must have missed all of this in the press. Think he would be elected twice knowing all that?Alex Zappavigna Port CharlotteTrump lying are false, that no one he asks can name even three lies. Is he blind to the realities of the last year and a half? How about this short list among the over three thousand certi“ed lies: Mexico will pay for the wall; we will have a reasonably priced health system for all; drug prices will be adjusted; continued protection for pre-existing conditions; infrastructure will be repaired; no one in the campaign had anything to do with Russia; Obama wasnt born in America; Obama also wiretapped Trump Tower; he didnt write the letter related to his sons meeting with a Russian lawyer; big tax cut for the middle class, etc. The author also seems ignorant of the results of the nine investigations of Bengazi, which found nothing incriminating about Clinton. This gullible willingness to accept everything Trump says and does will only further divide our country. His poor decisions are already harming the relationship with our allies and our general quality of life. When will this end? More importantly, when will Trump supporters open their eyes to the realities of life under Trump?Ronald Choiniere Punta Gorda

PAGE 8

The Sun /Saturday, June 16, 2018 www.yoursun.com E/N/C Page 9 VIEWPOINTWell, that didnt take long. President Trump had barely departed Singapore when Democrats in Washington unleashed scathing attacks over his meeting with North Korean dictator Kim Jong Un. What the United States has gained is vague and unveri“able at best. What North Korea has gained, however, is tangible and lasting,Ž Senate Minority Leader Charles E. Schumer, D-New York, fumed. In his haste to reach an agreement, President Trump elevated North Korea to the level of the United States while preserving the regimes status quo,Ž House Minority Leader Nancy Pelosi, D-California, protested. Please. Where were these complaints when President Barack Obama was enjoying peanuts and Cracker Jack with Raul Castro at a Havana ballpark? And a few months ago, Schumer was decrying Trumps recklessŽ military threats and Pelosi was complaining about his saber-rattling.Ž Now, suddenly, Trumps gone from warmonger to the second coming of Neville Chamberlain? The criticism is premature and overwrought. Trump made no real concessions in Singapore. He did not lift sanctions, unfreeze North Korean assets or send secret planes loaded with hard currency to Pyongyang. He did not sign an agreement ending the Korean War or offer Pyongyang diplomatic recognition. All the president did was, as a goodwill gesture, suspend military exercises with South Korea „ a decision he can easily reverse. And the fact that the statement the two leaders signed referred only to complete denuclearization,Ž not complete, veri“able and irreversible denuclearization,Ž does not mean that Trump gave up veri“cation or irreversibility in the deal, because there is no dealŽ yet, only a communiqueŽ that summarized what the two leaders discussed. We are at the start of the negotiating process, not the end. Trumps critics need to back off. He inherited this mess. Every other approach by his predecessors to stopping Pyongyangs nuclear drive has failed. So, the president and his team are trying something new; they deserve some latitude to see if this new approach can succeed. Will it work? Maybe not. The North Koreans are skilled liars. It will be incredibly dif“cult to reach a good deal that ensures the complete, veri“able, irreversible denuclearization of North Korea. But there is reason for hope Trump will not sign a bad deal. Thats because the president set a very high bar for himself when he withdrew from Obamas nuclear deal with Iran. Any agreement with North Korea that he and Secretary of State Mike Pompeo reach cant replicate the ”aws they identi“ed in the Iran deal. What were those ”aws? The administration has identi“ed “ve principal defects: 1. Weak veri“cation. As Trump declared in his May speech on the Iran nuclear agreement, the deals inspection provisions lack adequate mechanisms to prevent, detect and punish cheating, and dont even have the unquali“ed right to inspect many important locations, including military facilities.Ž 2. No restrictions on ballistic missiles. The Iran deal fails to address the regimes development of ballistic missiles that could deliver nuclear warheads,Ž the president said in the same May speech. 3. No nuclear dismantlement. The deal doesnt even require Iran to dismantle its military nuclear capability,Ž Trump said in a 2016 address to the American Israel Public Affairs Committee. 4 Front-loaded sanctions relief. The deal lifted crippling economic sanctions on Iran in exchange for very weak limits on the regimes nuclear activity, and no limits at all on its other malign behavior,Ž Trump declared in his May address. 5. No congressional buy-in. During the congressional debate over the Iran deal, Pompeo complained that instead of coming to Congress for approval of an Iranian deal, the president needs only to convince a handful of Democrats to not override a presidential veto.Ž A nuclear deal with North Korea must not replicate these “ve ”aws. According to Pompeo, it will not. There will be indepth veri“cationŽ of the Norths compliance, the secretary said this week. The United States, he said, has assembled a team of more than 100 experts who will be charged with the task of dismantling North Koreas weapons programs.Ž Any agreement, Pompeo also said, will cover North Koreas (chemical and biological weapons) program and missiles that threaten the world.Ž And he assured that until such time as we get the outcome that were demanding, economic relief is not going to be provided.Ž Finally, Pompeo declared, in contrast to the previous administration, we want to include Congress as a partner in this process. We want our efforts to have broad support with the American people and endure beyond the Trump administration. A treaty would be our preferred way to go.Ž That is an incredibly high standard that will be very tough to meet. This administration will not repeat the mistakes of the past,Ž Pompeo promised, adding that a bad deal is not an option.Ž We know what a bad deal looks like. We should all be pulling for Trump and Pompeo to negotiate a good one. Marc A. Thiessen is a columnist for the Washington Post.Trump deserves more latitude, less attitude Marc A. Thiessen Its debatable if money can buy happiness, but there is anecdotal evidence that it can buy the keys to the Florida governors mansion. Rick Scott proved that by spending millions from his considerable personal bank account to win the Republican nomination in 2010, then the general election and “nally a second term. Now, Democrat Jeff Greene says he is prepared to follow Scotts script and spend, as he told the Miami Herald, whatever it takesŽ to become Floridas next governor. Not only that, Greene told the newspaper hes willing to lend a “nancial hand to other state Democratic candidates to ”ip the Legislature after 20 years of Republican rule. Sure, hes jumping into the race so late that most conventional candidates wouldnt bother. The primary is only 2 months away, and his rivals „ Philip Levine, Gwen Graham, Andrew Gillum and Chris King „ have been crisscrossing the state for months. The electorate has reacted mostly with a yawn though, and Greene told the Herald thats why he decided to go all-in. The leader is clearly Mr. Undecided. None of these candidates have really been able to inspire the voters,Ž Greene said. Money can buy a lot of inspirational TV ads, and Greene is worth an estimated $4 billion. He does bring a lot of baggage to the race, starting with the fact he once ran for Congress in Los Angeles as a Republican, but Charlie Crist used to be a Republican too and, well, things change. Greene did make a mess of things the last time he ran for elected of“ce though. That was an ill-fated 2010 U.S. Senate bid, which blew up following reports Greene was partying hard with people like Mike Tyson and Lindsay Lohan. Do people even care about things like that anymore (see Trump, Donald)? I guess well “nd out. Besides, Greene says hes strictly a family man, interested in education, and that all those party stories were exaggerated anyway. Here I am eight years later, and thank God I have three beautiful sons,Ž he told The Associated Press. When you have kids who are starting to grow, you start thinking about things like education and what kind of world theyre going to have.Ž Well, OK. In the past or not, that wont stop rivals from bringing up the party stuff anyway if Greene starts to gain traction. It also could complicate a Democratic race that was increasingly beginning to take on a Levine-versus-Graham look. Even if Greenes bid is not successful, it could force the other Democrats to spend even more resources now instead of keeping some cash in the bank for the general election. And that bene“ts ƒ guess who? Adam Putnam. For as much bad press as Putnam has gotten lately, he has only one rival for the Republican nomination and Ron DeSantis, despite his regular appearances on Fox News and the endorsement from President Donald Trump, hasnt made much headway. Putnam has money. Name recognition. And for now, at least, he seems to have withstood the twin haymakers from the Publix controversy and the bungled handling of concealed weapons permits by his of“ce at the state Agriculture Department. Even if Greene somehow wins the Democratic nomination, he would “nd Putnam (Im assuming) to be a formidable opponent. But hey, eight years ago I thought the idea of a businessman spending millions of his own dollars to win the governors race was laughable. No one is laughing anymore. Joe Henderson has had a 45-year career in newspapers, including the last nearly 42 years at The Tampa Tribune, where he covered sports, politics and city government. The column moved on website FloridaPolitics.com. Money no object in Greenes bid for governor Joe Henderson It wasnt a fellow journalist or social media follower who alerted me to the death of Anthony Bourdain early last Friday. It was a text from my cousin Placido, a blue-collar-tothe-core Frito-Lay delivery driver. Placido is a man with little use for the froufrou excesses of foodies, someone who mocked our friend for putting pomegranate seeds in guacamole. That I got the news from him sums up Bourdains appeal and ultimate legacy. Bourdain was the foulmouthed Jeremiah of the food world, someone who savaged its pretensions and hypocrisies and created a persona now copied by too many other celebrity chefs. But Bourdain transcended the culinary bubble in ways no one else has. People like my cousin never gave a lick about foodie culture; still, they revered Bourdain. His TV shows „ No ReservationsŽ and Parts UnknownŽ„ were easy to enjoy. A whip-smart chef travels the world to eat with the gentry and rabble alike „ whats not to like? But he wasnt a mere gastronomy tourist. His programs ultimately were about the dignity of humans. Bourdain tackled politics and culture and history and music with ease and genuine curiosity because his muse was working-class people and the food that they sweat over making and smile while eating. He broadcast their hopes and fears and joy with a depth and warmth that the mainstream media still really dont bother to learn. Bourdain understood his privilege and used it as a cudgel to force Americans to think about our role in the world. He was particularly unsparing to our hypocrisies on Latino immigration. He spoke throughout his career about how Latinos were his eternal compadres, because of their work ethic and hilarity and giving ways. Anyone who opposed more of them coming into the United States, he said, was simply deranged. Mexicans do much of the work in this country that Americans, probably, simply wont do,Ž he wrote a couple of years ago. In nearly 30 years of cooking professionally, just about every time I walked into a new kitchen, it was a Mexican guy who looked after me, had my back, showed me what was what.Ž I only met Bourdain once, when I appeared on the Los Angeles episode of Parts UnknownŽ that aired last year. The shoot wrapped up at midnight. Los Angeles would not let him leave. As a driver idled on Cesar Chavez Avenue waiting for him, at least a dozen people sought an audience with their hero. Hipsters and homeless. Workers about to begin a shift, or just ending it. Bus riders. Everyone wanted to share their favorite episode. Not only did Bourdain listen, he was kind enough to pose for photos. We can all learn from Bourdain „ not just that we should see how the other half lives, but that we should break bread or naan or injera with them and listen. Gustavo Arellanos column appeared in the Los Angeles Times.Bourdain was eternal compadre of overlooked Latinos Los Angeles TimesGustavo Arellano adno=54537374 NOTICE OF ADOPTION OF RESOLUTIONTO WHOM IT MAY CONCERN: Notice is hereby given that the Board of County Commissioners of Charlotte County, Florida, in regular session assembled on the 26th day of June, 2018, adopted a Resolution closing, vacating and abandoning the following described properties: SV-18-03-02 Park Pointe, Inc. is requesting to vacate all of the undeveloped portion of First Street lying between Louisiana Avenue and Colorado Avenue, and a portion of the undeveloped segment of Louisiana Avenue lying west of Waterside Drive and north of Tract F, a total of 0.79 acres, more or less, part of Grove City Land Company Subdivision, as recorded in Plat Book 1, Page 4, of the Public Records of Charlotte County, Florida, and located south of Colorado Avenue, north of Wyoming Avenue, west of Waterside Drive, and east of Lemon Bay, in Section 17, Township 41, Range 20, in Commission District II. DESCRIPTION: A PARCEL OR TRACT OF LAND BEING A PORTION OF LOUISIANA AVENUE (60 FOOT RIGHT OF WAY) AND A PORTION OF FIRST STREET (60 FOOT RIGHT OF WAY) MAP OF GROVE CITY ON THE GULF, ACCORDING TO THE PLAT THEREOF AS RECORDED IN PLAT BOOK 1, PAGE 4 OF THE PUBLIC RECORDS OF CHARLOTTE COUNTY, FLORIDA. SAID LANDS BEING MORE PARTICULARLY DESCRIBED AS FOLLOWS: COMMENCE AT THE POINT OF BEGINNING BEING THE SOUTHWEST CORNER OF LOT 10, BLOCK 134, OF SAID PLAT OF MAP OF GROVE CITY ON THE GULF ALSO BEING ON THE NORTH RIGHT OF WAY LINE OF SAID LOUISIANA AVENUE; THENCE NORTH 66 DEGREES 35 MINUTES 24 SECONDS EAST ALONG SAID NORTH RIGHT OF WAY LINE A DISTANCE OF 215.05 FEET TO THE WEST RIGHT OF WAY LINE OF SECOND STREET (60 FOOT RIGHT OF WAY); THENCE SOUTH 23 DEGREES 15 MINUTES 00 SECONDS EAST ALONG SAID WEST RIGHT OF WAY LINE A DISTANCE OF 60.00 FEET TO THE SOUTH RIGHT OF WAY LINE OF SAID LOUISIANA AVENUE; THENCE SOUTH 66 DEGREES 35 MINUTES 24 SECONDS WEST ALONG SAID SOUTH RIGHT OF WAY LINE A DISTANCE OF 274.78 FEET TO THE WEST RIGHT OF WAY LINE OF SAID FIRST STREET; THENCE NORTH 23 DEGREES 29 MINUTES 57 SECONDS WEST ALONG SAID WEST RIGHT OF WAY LINE A DISTANCE OF 363.16 FEET TO THE SOUTH RIGHT OF WAY LINE OF COLORADO ROAD (60 FOOT RIGHT OF WAY); THENCE NORTH 66 DEGREES 35 MINUTES 24 SECONDS EAST ALONG SAID SOUTH RIGHT OF WAY LINE A DISTANCE OF 60.00 FEET TO THE EAST RIGHT OF WAY LINE OF SAID FIRST STREET; THENCE SOUTH 23 DEGREES 29 MINUTES 57 SECONDS EAST ALONG SAID EAST RIGHT OF WAY LINE A DISTANCE OF 303.16 FEET TO THE POINT OF BEGINNING. SAID LANDS CONTAINING 34,684.5 SQUARE FEET MORE OR LESS. Dated at Murdock, Charlotte County, Florida, the 12th day of June, 2018. BOARD OF COUNTY COMMISSIONERS OF CHARLOTTE COUNTY, FLORIDA /s/ Kenneth W. Doherty, ChairmanPublish: June 16, 2018adno=50520384 DAN'S FAN CITY QUALITY FANS, EXPERT ADVICE FOR OVER 38 YEARS!PARTS, SERVICE & INSTALLATION AVAILABLE LIC#EC13004528 dansfancity.com OVER 290 STYLES AND FINISHES OVER 35 STYLES & FINISHES OF ARBOR BLADES CHOOSE YOUR BLADES OVER 175 STYLES & FINISHES CHOOSE YOUR MOTOR OVER 1150 STYLES AND FINISHES CHOOSE YOUR LIGHTING BRING IN THIS AD FOR FANTASTIC DEALS VENICE1965C S. Tamiami497-3267 PT. CHARLOTTE2586 N. Tamiami627-6933SARASOTA6728 U.S. 41924-9611adno=50534853

PAGE 9

Page 10 E/N/C www.yoursun.com The Sun / Saturday, June 16, 2018 LOCAL/REGIONAL NEWSNORTH PORT „ The North Port City Commission took small steps on several new initiatives, which will be moving forward in future meetings. The commission is made up of Mayor Vanessa Carusone, Vice Mayor Linda Yates and commissioners Debbie McDowell, Chris Hanks and Jill Luke. What they voted on: € Direct the city manager for implementation for North Port to join the countys homeless outreach team in coordination and cooperation with the Sarasota County Sheriffs Of“ce: approved 5-0 € Amend the code regarding administration on quasi-judicial proceedings: approved 5-0 € Move forward with adding deferrals with a broad timeline to an ordinance: approved 5-0 € Direct city manager to provide an analysis of city impact fee fund balance of the next “ve years for general revenue dispersement and staff economic analysis for incentive requests: approved 5-0 € Approved the construction contract with Recreational Design and Construction for the North Port aquatic center for a total of $10,832,069.79: approved 4-1 with Luke dissenting, adding city manager should send the commission any change orders € Community Education Center parking improvements: 5-0 approval of option 3, adding trees will shade the shuf”eboard court or the court will be moved and trees will be kept as much as possible € Have the city manager include the allocation of funds from surtax for the parking lot project and incorporate it in an upcoming budget amendment: approved 5-0 € Have staff put together and bring back an ordinance for a “rst reading regarding skimming in outside machines and gas pumps, utilizing Cape Corals policy and including any other ideas: approved 5-0 € Discussion and possible action regarding a voting delegate for the annual Florida League of Cities conference: gave a 5-0 consensus for McDowell to be this years delegate € Discussion of the feedback from residents during a workshop regarding possible changes to the City Charter: approved 5-0 as changed. The “rst reading of the City Charter for approval is scheduled for a July meeting. € Review the water and wastewater system standard developers agreement between North Port and Marsh Creek Holdings LTD: approved 4-1 with McDowell dissent € Discuss an application to FEMA for a grant allowing to hire new “r e“ghters: 5-0 agreed to accept the grant if awarded Coming up in City Hall: € 1 p.m. on Wednesday, June 20: Beauti“cation and Tree/Scenic Highway Committee in Room 244 € 9 a.m. on Thursday, June 21: Planning and Zoning Advisory Board in Commission Chambers € 6:30 p.m. on Thursday, June 21: Parks and Recreation Advisory Board in Room 244 Coming up in North Port: € 10:30 a.m. to 4:30 p.m. today: Boots and Badges blood drive in front of City Hall, 4970 City Hall BlvdEmail: lcoey@sun-herald.com City Commission monthly roundup By LAUREN COFFEY STAFF WRITER SARASOTA „ With little discussion, Sarasota County commissioners approved the creation of a new zoning district within the countys zoning code Wednesday. At the request of developer Henry Rodriquez, who wanted to rezone his parcel on Stickney Point Road to redevelop the property, commissioners on a 4-0 vote approved the creation of a Boutique Resort Redevelopment/Planned Development district in the zoning code after a required second public hearing. Rodriquezs property contains an old, nonconforming hotel that he wanted to improve, but the existing code prevented him from doing the redevelopment he envisioned. Bo Medred of Genesis and Development, his planner for the project, told commissioners there were eight or nine properties in the unincorporated area of the county in a similar situation that cannot be redeveloped under the current code. In an earlier public hearing on the matter, Rodriquez described the new boutique district as the birth childŽ of the existing Tourist Resort district currently in the zoning code. However, that district, as noted by county staff, has not been used in more than 30 years. In response to a question from Commission Chairwoman Nancy Detert, Medred told commissioners any redevelopment would have to remain compatible with the existing neighborhood and would still require approval from commissioners. According to a staff review of the petition, the new district is designed to encourage the preservation and redevelopment of existing historic hotels and motels,Ž many of which are older, nonconforming uses. The analysis also found that improving these structures could be expensive. The creation of this district, along with the required rezone, would facilitate the redevelopment and modest expansion of these properties with boutique motel or hotel resort uses, which are smaller in size, limiting the number of rooms, and offering unique accommodations,Ž the report went on to state. Such a zoning district is not unknown in Florida. Pinellas County, and the cities of St. Pete Beach and Hollywood already have boutique districts within their zoning code. Several neighbors of Rodriquez appeared at the “rst public hearing in May and all spoke in favor of the proposal, essentially telling commissioners that Rodriquez had taken a blighted property and turned it into an asset for the neighborhood. Commissioner Mike Moran was absent from the meeting due to a death in his family. Email: jondaltonwr@gmail.comBoutique zoning district OKd in Sarasota CountyBy WARREN RICHARDSONSUN CORRESPONDENT SARASOTA „ The recently released Sarasota County Libraries mobile app was downloaded 1,200 times by people all over the world the “rst day it was available on the app stores. This software allows users to streamline their library experience from anywhere, a major advantage for Sarasota County residents who only live here part time. The app was downloaded by people across the U.S. and in Italy, Mexico, Israel, and Germany, among other countries, according to Sarasota County Libraries Director Sarabeth Kalajian, The app enables users to search the library catalog, renew items, place holds, download books, magazines, and music, view the event calendar, and more. Andrea Taylor, the Library Technology Coordinator, calls the app one location to get everything we have.Ž Although the primary users of the app right now are in their 20s and 30s, the library is offering classes on how to use smart devices, which Kalajian and Taylor hope will make this an app for every Sarasota County resident. Kalajian also hopes that the app will inspire people who do not frequent the physical library to start coming in and using all the resources the institution has to offer. Libraries across the world are embracing the digital age and creating similar apps. For Kalajian, this is just another step in the evolution of library services,Ž she said. Those who want to download the free app can search Sarasota County LibrariesŽ in their devices app store.Sarasota county library app debuts with 1,200 downloadsBy VIVIAN BRIDGESSUN CORRESPONDENT 28226 Arrowhead Circle | Punta Gorda, FL 33982 DRHorton.com/SWFLA | 239.703.8279*Event date and time subject to change or cancellation without notice. **Home and community information, including pricing, included features, terms, availability and amenities are subject to change or prior sale at any time without notice or obligation. Pictures, photographs, features, colors and sizes are approximate for illustration purposes only and will vary from the homes as built. ^Square footage dimensions are approximate. Florida Registered Building Contractor License # CBC1258802 Model Home Grand OpeningToday, June 16 | Noon to 2pm*Tour the new professionally decorated model home View quick move-in opportunities Enjoy tasty treats and refreshments COMMUNITY HIGHLIGHTS€ Single-family homes from 1,478 to 2,807 Sq Ft.^ € Gated community with location near Fishermens Village and Charlotte Harbor € Community Pool, Gathering Pavilion, Playground, Linear ParkSINGLEFAMILY HOMES $100s*FROM THE HIGHadno=50536491

PAGE 10

The Sun /Saturday, June 16, 2018 www.yoursun.com E/N/C Page 11 Quality Furniture & Interior Design adno=50536732

PAGE 11

Page 12 E/N/C www.yoursun.com The Sun / Saturday, June 16, 2018 LOCAL/REGIONAL NEWSRetiring Old Glory on Flag Day SUN PHOTOS BY JERRY BEARDStanding behind the ag disposal pit, built by Ryan Spong for his Eagle Scout project, were Port Charlotte Troop 338 Scoutmaste r David Koel, Spong, Charlotte County Commissioner Stephen R. Deutsch and Florida American Legion District 13 Cmdr. Michael Raymound, at American Legion Post 110 in Port Charlotte. World War II veteran and D-Day survivor Joseph Ambrose Jr., 91, holds his bugle in preparation for the Flag Day burning, at the American Legion Post 110, on Thursday in Port Charlotte. Port Charlotte Troop 338 Scout Jacob Terrell prepared a tattered American ag for its retirement Thursday at the ag burning ceremony at American Legion Post 110 in Port Charlotte. Scouts Aiden Moldo, left, and Jareth Maret of Port Charlotte Troop 338, prepared a ag for retirement, by cutting the stripes, as Scoutmaster David Koel, observes Thursday at the ag burning ceremony, at American Legion Post 110 in Port Charlotte. Port Charlotte Troop 338 Scout Jacob Terrell prepares a ag for disposal. American Legion Post 110 Sgt. at Arms Susan Haray, left, gave the fireŽ command Thursday to Color Guard members Michael Schwartz, Mark Phillips, and Charlie Seiler, as bugler Joseph Ambrose „ a World War II veteran „ stood ready, at the flag burning ceremony, at American Legion Post 110 in Port Charlotte. Florida American Legion District 13 Cmdr. Michael Raymound, left, stood by while Charlotte County Commissioner Stephen R. Deutsch reected Thursday on the importance of the ag, at the ag burning ceremony, at American Legion Post 110 in Port Charlotte. adno=720037 Voted Best Dental Implants 2017 3D Guided Dental Implant Placement Fixed Dentures € Same Day Crowns, Full Mouth Restorations € IV Sedation, Expert Teeth Whitening € Kybella Dr. Brent Beyer Dr. Charles DavisDr. Frank LewickiFacial Spa ServicesCall For Our Monthly SpecialNew Patients Welcome!1218 E Venice Ave., Venice, FL 34285941.488.1075www.venicedentist.com ADNO=54534999 2006-2017 DEBIT CARD 941-474-8626850 N. Indiana, Hwy. 776MON-SAT 7:30am-5pm CLOSED SUNDAYSR # 47220933www.OakFarmsNursery.com adno=54535320 20% OFFAll Plants 3 Gal. & UpOne Coupon Per TransactionMUST PRESENT COUPON AT TIME OF SALE. EXCLUDING SALE ITEMS, LANDSCAPE PACKAGES, TROPICAL FRUIT, CITRUS, SPECIALTY ITEMS AND BOUGAINVILLEASThank You Englewood For Voting Us #1 Plants! Where Shopping Makes Cents charlottecountychamber.org adno=50536650

PAGE 12

OUR TOWN: WHEELS INSIDE: CLASSIFIEDS SATURDAY, JUNE 16, 2018 Dear Car Talk: You recently wrote about a guy whose timing belt broke, and who tried to restart his car but whose valves survived only through sheer good luck. In 1957, I had a new Ford six-cylinder, standard shift. Driving out in the country late one night, when the car was relatively new, the timing belt broke. There was no damage to the engine, but I did try to crank it several times, not knowing what had caused the initial loss of all engine power. Was I also one of the lucky ones, or was there something different about that model of Ford? „ Lindle There are a lot of differences between the 1991 Honda Civic I wrote about and your 1957 Ford, Lindle. One is that a 1991 Honda was extremely unlikely to die on you in 1991. But more importantly, your old Ford did not have an interference engine.Ž Starting in the 1980s, Honda, and lots of other manufacturers, started making engines in which the open valves and the pistons shared the same space at times „ or overlapped „ inside each cylinder. The timing belt, as its name suggests, ensures that when the valves drop down from the top and open into the cylinder, the piston is not near the top at the top of its stroke. And when the piston comes up to the top, it ensures that the valves are closed and out of the way. The advantage of this design is that it allows for an increase in compression ratio and lets the valves get wider, which means more power and better mileage from the same-size engine. But if the timing belt breaks or jumps, the pistons can „ and often do „ crash into the valves and bend them. Thats why manufacturers „ especially those that use interference engine designs „ insist that customers change their timing belts at 90,000 miles (on average). And why we strongly reinforce that advice to our customers. Your Ford did not have an interference engine. So the valves could be fully open and the piston could be at the top dead center, and the two would not touch. So among the many problems you probably had with that Ford, getting the valves crushed by the pistons was not one of them. You also didnt have a timing belt. You had a timing chain, or even timing gears, which were more common then. Interestingly, were seeing a lot more timing chains again these days, as manufacturers have “gured out how to make them truly reliable (unlike the one in your 1957 Ford). And now they almost never fail. So you were one of the lucky ones, Lindle. Lucky you were driving a 57 Ford instead of a 07 Ford. How to keep your wife happy and still keep the car: paint it!Dear Car Talk: I have a red 2007 Toyota Tacoma with 133,000 miles. I bought it used eight years ago, and since then Ive only had to do oil and tire changes, and replace a drive shaft bracket bolt. In other words, its been perfect for my cheapskate style of car ownership. The problem is that the paint is peeling something terrible. And while I think it makes me look like a real Texas rancher, my wife is getting pretty embarrassed about it. After a near coronary when I priced a new truck, Ive decided I have to keep this til at least 200,000 miles. What is your suggestion for the cheapest strategy for keeping a car while at the same time surviving the marital strife? „ Jay Well, my brother never “gured that one out, Jay. Which explains at least several of his divorces. But if the paint job is all thats bothering your wife, then get it repainted. It may cost you a couple thousand dollars, but if the truck is in good shape and you really plan to keep it for another 65,000 miles, its probably worth it. This truck was made and painted during the time when the 1957 Ford was full of problems, but not from timing belt RayMAGLIOZZICAR TALK COLUMNIST Its true, todays 1957 Corvette feature car was found, purchased and towed to his Prince Georges, Maryland, garage where the owner began a full restoration (actually a rebuild). The owner is Dick Patterson along with his wife of 47 years, Marcia. Both were born in Washington, D.C., then lived south of the nations Capitol in Prince Georges County until they moved to Charlotte County in 2014. After his education, Dick became an apprentice printer for four years then owned a beach grill in Ocean City, New Jersey, near Maryland for 11 years. Cars fascinated him and he began to buy, “x and sell them „ actually 17 during the “rst year of their marriage. Those vehicles included everything from a 1948 Ford pickup to a 1966 Jaguar E Series coupe. Dick enjoyed his years of 1969-1983 in the service department at the Marlow Heights, Maryland, Volkswagen dealership, plus owning a used car business of his own. He proudly told me about being in that industry for more than 30 years and making a good living. Meanwhile, Marcia graduated from the University of Maryland with a music major and went on to College Park teaching in Prince Georges County as a band and orchestra director. Since retiring she plays her ”ute currently in the North Port Symphony as principal ”ute. Also she is a member of the North Port Concert Band plus participates in master classes at the Wild Acres Flute Retreat each summer in North Carolina. A busy couple, to say the least. They parented a daughter, Leigh, and son, Matt, and they now have two grandchildren as well. The family members are boating enthusiasts and have owned several from a jet fast boatŽ to a cabin cruiser plus racing sailboats. Retiring from that hobby, the Pattersons bought Harleys; he a Road King, she a Fat Boy model. They rode all over the United States for 16 years, part time, then returned to Dicks love of collector cars. While in Southern Maryland looking for an interesting vehicle to restore, he found the featured 1957 Vette in a garage covered over by boxes and discarded laundry. The engine was seized, etc., nevertheless it was a car hed dreamed about owning for many, many years. A deal was made and with local help, they rolled it on a trailer. He brought it back to his house and garage to begin what amounted to a full restoration, doing all the work himself. The chassis was scraped, sand blasted, painted inside in and out. The suspension was off to be replaced with new parts as was the entire running gear. Its engine, clutch assembly, Four-year 57 Vette restoration The 2018 GMC Terrain reminds me of massproduced beer. Its more similar than different from compact crossovers such as the Chevy Equinox, Ford Escape, Nissan Rogue Honda CR-V and other contenders in Americas hottest segment. But fans of Miller High Life, the champagne of beers, know its different (and better) than PBR, Budweiser or MGD. Its all about the nuances, the ”avor notes. Denali trim is the Sam Adams of the big beers, richer, fuller, pricier. But dollar for dollar, that doesnt mean its better. At about $40,000, the Terrain Denali competes for more re“ned palates in a tasting ”ight shared by the Buick Envision, Acura RDX, In“niti QX50, and even the trimmed-out Kia Sportage. Exclusive to Denali is a broad and bold chrome mesh grille, which gives it a tall, wide fascia like a truck. Standard on Denali are 19-inch wheels and chrome surround on the grille, LED headlights, lower fascia and fog lights. That chrome band extends top and bottom over the doors and rocker panels into the narrow rear quarter window. It rounds the boxy edges yet maintains the truckish pro“le for the workhorse in GMs portfolio. The truck family DNA carries over to the inside. Theres gear stick, but there is a panel of toggle gear switches on the bottom of the center stack that are easy to operate with gloves or big “ngers. This unconventional layout is better than other newfangled electric gear controls ranging from dials to panels to Jeeps thing; it opens up the center console for side-by-side cup holders and storage areas for phones. Elsewhere, the hard plastic and fake wood trim undermine Denalis premium price.2018 GMC Terrain Denali not champagne of compact crossoversBy ROBERT DUFFERCHICAGO TRIBUNE TNS PHOTOThe 2018 GMC Terrain Denali is an AWD compact crossover powered by a 2-liter turbo four-cylinder engine with a nine-speed transmission. The second-generation model shrinks by 3 inches and over 200 pounds. 2018 GMC TERRAIN AWD DENALIVehicle type: Compact crossover Base price: $39,270 As tested: $40,685 (excluding $975 destination) Mpg: 21 city, 26 highway Engine: 2-liter turbo 4-cylinder Transmission: Nine-speed automatic Parting shot: Nice for a priceCROSSOVERS | 2 RAY | 2 PHOTO BY LEE ROYSTONHere Dick Pattersons Venetian red and silver 1957 Corvette nicknamed BuddyŽ is seen in front of the new Muscle Car City Museu m. PHOTO PROVIDEDMarcia PattersonPHOTO BY DON ROYSTONDick PattersonROYSTON | 2

PAGE 13

Page 14 E/N/C www.yoursun.com The Sun / Saturday, June 16, 2018 2OUR TOWN WHEELS Look for a third crossword in The News Wire section. New for 2018 is a fold-”at passenger seat that along with the fold-”at rear seats creates an extended cargo area for longer items such as two-by-fours or hockey sticks that wouldnt “t as easily in similarly sized vehicles. Its a little thing that could provide a big relief. This is important because the secondgeneration Terrain is actually smaller than the outgoing model, which is not very trucklike. Like the Acadia midsize, as part of GMCs new design language, the new Terrain has shrunk by 3 inches in length and an inch in height. Its also over 200 pounds lighter. Like its Equinox platform mate, Terrain no longer comes with a six-cylinder engine. GMC offers three turbocharged four-cylinders, including a diesel, all with a nine-speed transmission. Denali comes with the 252-horsepower turbocharged four-cylinder, which is much greater than the 182-horsepower in the 8-year-old model but of course trails the 301-horsepower V-6. Fuel economy straddles them both; we averaged 25 mpg in combined driving in 2WD, and about 23 mpg in AWD. The diesel is the most ef“cient choice for highway drivers. The powertrain is smooth, with virtually no turbo lag from a stop or hiccups from the ninespeed transmission. Like most modern crossovers, Terrain provides comfort over any driving fun, but it doesnt lack for aggressive moves when needed. The 2018 Terrain Denali is smoother, more ef“cient and smarter. But adaptive cruise should come at this price point.CROSSOVERSFROM PAGE 1 UPCOMING EVENTSHave any unwanted trophies? Please call 941-626-4452 to arrange pickup or delivery. They will be rebuilt and used in the future. Today: 9 a.m. to 1 p.m. Muscle Car City Monthly Car Show, 10175 Tamiami Trail, Punta Gorda (formerly Sweetbay Supermarket): Free to show car owners and the public. Top six trophies awarded, door prizes, music by Toms Traveling Tunes. Coffee/doughnuts/ hot dogs and soda available for purchase. No admission to enter the Memorabilia Store, Speed Shop or Indoor For SaleŽ Car Corral. Information: April Patchell, general manager, 941-575-5959. Fathers Day is Sunday, however its not too late to get Dad a gift hell really appreciate, a one-year membership to Muscle Car City Museum. Its something that keeps on giving one year from the date of purchase. Incidentally, the museum and the entire facility is closed each Monday. Questions regarding the membership pass and anything else referencing this wonderful place: 941-575-5959. Sunday: 9:30 a.m. to 12:30 p.m. Fathers Day at Deep Creek Community Church, 1500 Cooper St., Punta Gorda (South of Charlotte High School), Southwest Florida Region VMCCA will display a limited number of collector cars/ trucks/motorcycles at least 20 years old. Music, great fellowship and special benefits for participants who bring their above described vehicles. Preregistration a must. Call 941-626-4452 or 941-6269359. The public is invited to see transportation of yesteryear. Thursday: 4:30 to 8 p.m. Alive After Five, 149 W. Marion Ave., Punta Gorda (SW corner of Marion Avenue between the big Blue Turtle and F.M. Dons), by Vintage Motor Car Club of America SW Florida Region. Non-modified vehicles at least 20 years old and special interest cars of new members welcome. This has been our only location for 10 years. Info: Don or Lee Royston, 941-626-4452 or 941-626-9359. Information for collector car events: Larry Day of Lee County has cruise-in and show information from Naples to Sarasota and east coast. Access his website larrycruisinlist-swfl.com for all the details. Also for similar but somewhat different hobby happenings log onto www.musclecarcity.net. You may also contact the DJs: Tommy Brooks, 941-815-6204, or Randy Wright, 941-380-0650, of Toms Traveling Tunes. Don Royston is president of the Vintage (formerly Veteran) Motor Car Club of America SW Florida Region and may be reached at 941-626-4452 or leekr42@ embarqmail.com.Environmental Protection Agency was forcing carmakers to use less-toxic paints. And, unfortunately, it took them a few years to get the new formulas right. So a bunch of cars from this era de-laminated.Ž That means their paint came off in sheets. On an 11-year-old truck, Toyota will tell you youre on your own, so dont expect any help from them. And, depending on the condition of the clear coat and the underlying color, a paint shop may have to strip it down to bare metal to repaint it. But if that keeps your wife happy, and keeps you happy in your old truck, Id say thats a few thousand dollars well-invested. In fact, be a sport, Jay ... let her pick the color. In their pamphlet Should I Buy, Lease, or Steal My Next Car?Ž Tom and Ray break down the strategies for buying a car, so you can make the most of your money. Send $4.75 (check or money order) to Car Talk/Next Car, 628 Virginia Drive, Orlando, FL 32803. Got a question about cars? Write to Ray in care of King Features, 628 Virginia Drive, Orlando, FL 32803, or email by visiting the Car Talk website at www.cartalk.com.RAYFROM PAGE 1 transmission, posi trac rear and complete brakes system were overhauled, plus a new gas tank was added and the car was given nickname Buddy.Ž The entire body was stripped of paint and this talented man repainted it Venetian Red, an original color and silver sweeps „ not stock but was his personal choice. This took place after they moved to Port Charlotte in 2014. The reason they chose Charlotte County: the weather and friends in the area. He found N.O.S. chrome or had some replated, replaced the glass and channels, all interior including door panels, carpet and top „ resulting four years later in what it is today, a very desirable 1957 Vette with factory fuel injection. The 1957 Corvette Speci“cations: Basic cost new „ $3,465 plus options; production „ 6,339; wheelbase „ 102 inches; weight „ 2,730 pounds; engine „ V8 OHV „ 283 cubic inches; 250 HP with fuel injection; transmission (this car) manual 4-speed; rear „ heavy duty posi trac. I almost forgot the romantic part. On their 45th wedding anniversary, hubby Dick bought her a 2005-C6 Corvette Roadster. They both enjoy driving their Vettes and we look forward to seeing them out and about at auto-related events throughout the summer and fall plus the Nov. 10 Sun newspapers Welcome Back Open House and Car Show.ROYSTONFROM PAGE 1 PHOTOS BY DON ROYSTON Frontal view of the 1957 Corvette. Note the round badge above the toothyŽ grille and the air intake vents on the fenders near the windshield. Fuel injection emblems and racing ags are displayed on both sides of the 1957 Corvette. Cockpit view from drivers seat of dash and instrument panel of the 57 Vette The 1957 Corvette 283 cubic inches, 250 HP engine with fuel injection and air cleaner showing also upgraded brake dual master cylinder

PAGE 14

The Sun /Saturday, June 16, 2018 www.yoursun.com E/N/C Page 15 3 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 Notice is hereby given that the undersigned pursuant to the Fictitious Name StatuteŽ, Chapter 865.09, Florida Statutes, will register with the Division of Corporations, Department of State, State of Florida upon receipt of proof of the publication of this notice, the fictitious name, to-wit: Americans for Religious Freedom, under which the undersigned §501(c)(3) corporation is engaged in opera tions for charitable purposes at 4375 Laura St., Port Charlotte, FL 33980. The party interested in such charitable operations is Americans for Religious Freedom, Inc., acting by and through James B. Jacobson, its President. Dated at Charlotte Harbor, Florida in Charlotte County May 23, 2018. Publish: 06/16/18 110833 3587700 06 /1 6 / 20 1 8 3116 NOTICE OF ACTION IN THE CIRCUIT COURT OF THE TWENTIETH JUDICIAL COURT, IN AND FOR CHARLOTTE COUNTY, FLORIDA Case No.: 18000254DR DIvision: FAMILY LAW FABIAN SANTES-SANTES Petitioner, and A NGELA DAWN WATSON Respondent, AMENDED NOTICE OF ACTION FOR DISSOLUTION OF MARRIAGE (NO CHILD OR FINANCIAL SUPPORT) TO: ANGELA DAWN WATSON last known address: unknown YOU ARE NOTIFIED that an action for dissolution of marriage has been filed against you and that you are required to serve a copy of your written defenses, if any, to it on FABIAN SANTES-SANTES whose address is 4612 LOS RIOS ST., NORTH PORT, FL 34287 on or before 06/28/2018 and file the original with the clerk of this COurt at 350 E MARION AVE., PUNTA GORDA, FL 33950 berfore service on Petitioner or immediately thereafter. If you fail to do so, a default may be entered against you for the relief demanded in the petition The action is asking the court to decide how the following real or p ersonal property should be divided: (NONE) Copies of all court documents in this case, including orders, are available at the Clerk of t he Circuit Courts office. You may review these documents up request. Y ou must keep the Clerk of the Circuit Courts office notified of your current address. (You may file Designation of Current Mailing and E-Mail address, Florida Supreme Court A pproved Family Law Form 12.915) Future papers in this lawsuit will be mailed or emailed to the address(es) on record at the clerks office. W ARNING: Rule 12.285, FLorida Family Law Rulees o f Procedure, requires certain automatic disclosure of documents and information. Failure to comply can result in sanctions, including dismissal or stricking of pleadings. Dated: 05/24/2018 CLERK OF THE CIRCUIT COURT By: J. Kern Deputy Clerk Publish: June 2, 9, 16, 23, 2018 395956 3583409 3126 NOTICE OF MEETING The S outhwest Florida Water Management District (SWFWMD) announces the following public meeting to which all interested persons are invited: Springs Coast Management Committee: Discussion will include the framework for management plans, approval of BMAP Nutrient Management Strategy & Management Act ions and other water quality drivers. DATE/TIME: Wed., July 11, 2018; 1:30 p.m. PLACE: SWFWMD Brooksville Office, 2379 Broad Street, Brooksville, FL 34604 A copy of the agenda may be obtained by contacting: WaterMatt ers.org … Boards, Meetings & Event Calendar; 1(800)423-1476 (FL only) or (352)796-7211. The Southwest Florida Water Management District (District) does not discriminate on the basis of disability. This nondiscrimination policy involves every aspect of the Districts functions, including access to and participation in the Districts programs and activities. 3126 NOTICE OF MEETING A nyone requiring reasonable accommodation as provided for in the Americans with Disabilities Act should contact the Districts Human Resources Bureau Chief, 2379 Broad St., Brooksville, FL 34604-6899; telephone (352) 796-7211 or 1-800-423-1476 (FL only), ext. 4703; or email ADACo ordinator@WaterMatters.org. If you are hearing or speech im paired, please contact the agency using the Florida Relay Service, 1(800)955-8771 (TDD) or 1(800)955-8770 (Voice). If any person decides to appeal any decision made by the Board/Committee with respect to any matter considered at this meeting or hearing, he/she will need to ensure that a verbatim record of the proceeding is made, which record includes the testi mony and evidence from which the appeal is to be issued. For more information, you may contact: Kelly.page@watermatters.org; 1(800)423-1476 (FL only) or (352)796-7211, x 4605(Ad Order EXE0626) Publish: 06/16/18 112958 3587958 3138 OTHER NOTICES N ot i ce o f A pp li cat i on R ece i pt Notice is hereby given that the Southwest Florida Water Manage ment District has received Environm ental Resource Permit (ERP) application number 767073 from Sponky LLC, 135 Triple Diamond Blvd., Venice, FL 34275. Applica tion received: 6/13/18. Proposed activity: 10,175 SF medial building with related parking & drives. Project name: Lakeside Medical. Project size: 1 acre. Location: Section 18, Township 39S, Range 22E, in Sarasota County. Outstanding Florida Water: No. Aquatic preserve: No. The applica tion is available for public inspec tion Monday through Friday at S WFWMD Tampa Service Office, 7601 US Hwy. 301, Tampa, FL 33637. Interested persons may inspect a copy of the application and submit written comments concerning the application. Comments must include the permit application number and be received within 14 days from the date of this notice. If you wish to be notified of intended agency ac tion or an opportunity to reques t an administrative hearing regard ing the application, you must send a written request referencing the permit application number to the Southwest Florida Water Manage ment District, Regulation Perform ance Management Department, 2379 Broad Street, Brooksville, FL 34604-6899 or submit your re quest through the Districts website at www.watermatters.org. The District does not discriminate based on disability. Anyone requir ing accommodation under the ADA should contact the Regulation Performance Management De partment at (352) 796 7211 or 1 (800) 423 1476, TDD only 1 (800) 231 6103. Publish: June 16, 2018 354848 3587866 Turn Your Trash Into Cash! Advertise any Item Under $500. for FREE by Going to: www.sun-classieds. com *Limit 5 Ads Per Week Excluding Pets & Firearms GETRESULTS USECLASSIFIED! FLORIDA REPORT DAYTONA BEACH (AP) „ Two roller coaster riders fell 34 feet when their car derailed and was left dangling from the track, and “re“ghters used ladders to pull eight others to safety high above the Daytona Beach Boardwalk. The front car which was holding four passengers completely came off the tracks,Ž said Daytona Beach Fire spokeswoman Sasha Staton. Two of the four fell from the Sand Blaster ride Thursday night and suffered traumatic injuries, while the other two were still in the car dangling,Ž she said. Fire department photos show the red car hanging at an odd, perpendicular angle, with another car jammed behind it. In videos posted on social media by witnesses, two people can be seen dangling from the cars seats and metal scaffolding beneath the track. Bystanders gathered under the passengers, stretching out their hands to assure them that help was coming. Two people done fell out and clanked their head on the ground,Ž one witness said in one of the videos posted by WKMG-TV. Fire“ghters climbed up to rescue them as well as six other passengers in two cars that were still on the track. They had to use the tower ladder to get to them and then bring them on board and guide them safely back down,Ž Staton said. Six of the 10 passengers were taken to the hospital. Staton said she did not know the extent of their injuries. The accident is under investigation. We dont know what happened,Ž Staton said. The ride had passed a state inspection just hours before the derailment, according to a statement Friday from Florida Department of Agriculture and Consumer Services spokeswoman Jennifer Meale. Department inspectors conducted a thorough inspection of the ride, and it was found in compliance with state law,Ž Meale said. Meale added that anyone who should be held accountable will be held accountable.Ž The Sand Blaster was already 40 years old when it opened at the boardwalk in August 2013, after being purchased from a closed amusement park in Delaware, according to a Daytona Beach NewsJournal report. Trevor Gutierrez, a 13-year-old from Atlanta whose family vacations in Daytona Beach every year, told the newspaper that it had been one of the few roller coasters he was willing to ride. But the ride seemed too bumpy the last time he tried it, and after Thursday nights derailment, he decided to never try it again. I feel like the ride wasnt checked well enough,Ž he said. Im not riding on that thing again.ŽRiders plunge 34 feet, 6 injured in roller coaster derail MORE HEADLINE NEWS FROM AROUND THE STATEVictims family suing for school shooting suspects recordsFORT LAUDERDALE (AP) „ The family of one of the 17 people killed in the Valentines Day massacre at a Florida high school is suing to obtain mental health records of shooting suspect Nikolas Cruz. The lawsuit is being “led Friday by the family of 17-year-old Helena Ramsay, a junior when she died at Marjory Stoneman Douglas High School. Their lawyers want records about Cruz from Henderson Behavioral Health to help them prepare for a possible malpractice or wrongful death case. The company has also been sued by other victims families. A Henderson attorney says the company supports release of the records but needs a court order.Sen. Nelson will vote against judge he backedTALLAHASSEE (AP) „ U.S. Sen. Bill Nelson is going to vote against a Florida judge whose nomination he once supported. Nelson said in a statement Friday that he would oppose the con“rmation of Allen Winsor because of information brought to the Senate Judiciary Committee. The committee narrowly approved Winsors nomination along partisan lines. President Donald Trump picked Winsor to succeed U.S. District Judge Robert Hinkle for a spot in the Northern District of Florida. Winsor is currently a Florida appeals court judge. Senate Democrats based their opposition to Winsor because of his record working for Attorney General Pam Bondi. Winsor argued in a legal brief that recognizing same sex marriages from other states would impose signi“cant public harm.Ž Both Nelson and U.S. Sen. Marco Rubio recommended Winsor to President Trump.Deputy: Man chugged can of beer during DUI stopBIG COPPITT KEY (AP) „ Authorities say a 48-year-old Florida man raised a can of beer and chugged it after a sheriffs deputy stopped him on suspicion of drunk driving. Daryl Royal Riedel told Monroe County Sheriffs investigators he was scared when he ”ed in his pickup truck as Deputy Anthony Lopez stepped out of his patrol car Thursday. Riedel drove for a short distance before stopping. Riedel has three prior DUI convictions between 2003 and 2010 and a fourth is pending from 2017. The report says Riedel got out of his truck, beer can in his hand, and chugged it. Riedel faces numerous charges, including felony DUI, ”eeing from a deputy, driving with a suspended license and failure to submit a breath test. Hes in jail without bond. Records dont list a lawyer.OUR TOWN WHEELS Family Owned and Operated for over 36 YEARS!!!CUSTOM TRIMINCORPORATED"We Are THE BEST At What We Do"23058 Harbor View Rd Port Charlotte, FL 33980941-624-4024 nickscustomtriminc.comCustom Interiors Restorations Convertible Tops Installation & Service adno=50536848Visit Your Convertible Leak Specialists and Get a Lifetime Guarantee!!BACK WINDOW FALLING OUT? adno=54533622

PAGE 15

Page 16 E/N/C www.yoursun.com The Sun / Saturday, June 16, 2018 4OUR TOWN WHEELS Lincoln 7110 S. Tamiami Trail € Sarasota www.MazdaofSarasota.com www.EdHowardLincoln.net941-924-6700 7048 S. Tamiami Tr. € Sarasota 1/4 Mile South of Stickney Point Rd. on Business 41 ED HOWARD ED HOWARD 941-921-4402All Prices Plus Tax, Tag, and $799 dealer fee. Expires 6/30/18. UNDER $10,000 VALUES ED HOWARDS PRE-OWNED SAVINGS DEALS OF THE WEEK NOW!#L8514PA $ 17,450 2015 DODGE RAM 1500 QUAD CAB SLT#L8538PA NOW!LEATHER, V6, TONN. COVER $ 20,950 $ 500 OFF MILITARY SAVINGS!! ACTIVE MILITARY, VETERANS, DAV ADDITIONAL SAVINGS!! ON ALL PRE-OWNED WITH APPROVED CREDIT $ 20,999 NOW! 2014 CHEVY TRAVERSE # M16675B $ 18,299 NOW! 2016 MAZDACX5 # M8500P $ 11,950 NOW! 2011 BUICK LACROSSE CXS # LA5616B $ 25,895 NOW! 2017 FORD MUSTANG # M18235A $ 24,850 NOW! 2015 FORD EXPEDITION XLT # MA5600A $ 13,950 NOW! 2012 LINCOLN MKS # L17611A $ 14,995 NOW! 2016 HONDA CIVIC # M17652A $ 14,950 NOW! 2013 LINCOLN MKZ # L17371A $ 18,950 NOW! 2014 LINCOLN MKX # L17356A $ 10,777 NOW! 2011 VW TIGUAN # MA5630A $ 24,950 NOW! 2015 FORD EXPLORER XLT # L8523P $ 14,450 NOW! 2012 HONDA CRV EX-L # M18133A $ 13,950 NOW! 2014 VW BEETLE CONV. # L17405C $ 14,250 NOW! 2016 FORD FUSION SE # M18126A $ 11,950 NOW! 2010 FORD EDGE LIMITED # L18222A NOW! $ 8,950 #LA5615A 2012 TOYOTA PRIUS NOW! $ 5,895 #M18096C 2013 SMART FORTWO NOW! $ 6,977 #M18177A 2009 MINI COOPER NOW! $ 8,950 #L18218B 2007 LINCOLN MKZ NOW! $ 8,450 #L8528PA 2011 MAZDA CX7 NOW! $ 4,950 #L18000B 2003 MERCURY GR. MARQ. LS NOW! $ 7,388 #M18256A 2006 ACURA RSX NOW! $ 6,950 #L8515PA 2005 LINCOLN TOWNCAR NOW! $ 9,450 #L18204B 2007 LINCOLN TOWNCAR NOW! $ 8,788 #M17641B 2008 MINI COOPER CONV. 2011 LINCOLN MKT LOADED AWD ECOBOOSTŽ 13K MILES 46K MILES 23K MILESadno=54537527 2 0 1 8 0 6 1 6 o t e n c 1 6 p d f 1 1 5 J u n 1 8 2 2 : 0 2 : 2 2

PAGE 16

The Sun /Saturday, June 16, 2018 www.yoursun.com E/N/C Page 17 5OUR TOWN WHEELSThe Leadership Englewood Class of 2018 recently graduated with a dinner and awards ceremony at Boca Royale Golf & Country Club. Leadership Englewood is a program of the Englewood Florida Chamber of Commerce, and it is aimed at people looking to increase their leadership skills and gain a better understanding of the opportunities and challenges in the community. Registration for the Class of 2019, convening in September, will be open soon. Visit www.englewoodchamber. com/about/leadership-englewood for more about the program.Leadership Englewood grads shine at graduation SUN PHOTO BY ELAINE ALLEN-EMRICHGraduates and guests enjoy the event at Boca Royale. SUN PHOTO BY ELAINE ALLEN-EMRICHCo-chairs of the Leadership Englewood Class of 2018 Yvonne Wolf, left, and Kristen Conti address the crowd at Boca Royale.SUN PHOTO BY ELAINE ALLEN-EMRICHAbove: Mary Smedley, left, talks about preparing for the Lassos & Lawn Chairs fundraiser.SUN PHOTO BY ELAINE ALLEN-EMRICHLourdes Fuller smiles after being recognized at the graduation.SUN PHOTO BY CHRIS PORTERMembers of the Englewood Leadership Class of 2018 gather at Boca Royale Golf & Country Club to celebrate their graduation. The class raised $14,500 to help local charities. SUN PHOTO BY ELAINE ALLEN-EMRICHKristen Conti talks about the beads she wore that were made by Kate Spade, who died just days earlier. Bicycle/Pedestrian/Trails Advisory Committee … June 19, 5:30 p.m., Nokomis Community Park Game Room, 234 Nippino Trail, Nokomis. Call 941-861-0945 Board of County Commissioners Budget Workshops … June 19, June 20, June 22 (if needed), 9 a.m., Think Tank, Third Floor, Administration Center, 1660 Ringling Blvd., Sarasota. Call 941-861-5344 … LIVE TV and Webcast Coastal Advisory Committee … June 21, 3 p.m., First Floor Training Room, 1660 Ringling Blvd., Sarasota. Call 941-861-0673 Early Learning Coalition Board of Directors … June 20, 6 p.m., Conference Room A/B, Brown Awning Bldg., School Board of Sarasota County, The Landings, 1980 Landings Blvd., Sarasota. Call 941-954-4830 Ext. 115 Englewood Community Health Action Team (Englewood CHAT) … June 19, 9:30-11 a.m., St. Davids Episcopal Church, 401 S. Broadway St., Englewood. Call 941-861-2867 Englewood Community Redevelopment Area (CRA) Advisory Board … Marketing Committee … June 19, 9 a.m., Suite D, CRA Dearborn Street, Englewood. Call 941-473-9795 General Contractors Licensing & Examining Board … June 21, 3 p.m., Conference Room 1, Sarasota County Operations Center, 1001 Sarasota Center Blvd., Sarasota. Call 941-861-5214 Healthy Start Coalition of Sarasota County Business Meeting … June 21, noon, Loevner Room, Bldg. J, Glasser Schoenbaum Human Services Center, 1750 17th St., Sarasota. Call 941-373-7070 Ext. 300 Keep Sarasota County Beautiful Volunteer Awards Recognition Subcommittee … June 20, 4 p.m., Chemical Collection Center, 8750 Bee Ridge Road, Sarasota. Call 941-861-5399 Planning Commission Public Hearing … June 21, 5 p.m., Commission Chamber, First Floor, Administration Center, 1660 Ringling Blvd., Sarasota. Call 941-861-5000 … LIVE TV and Webcast Tobacco Free Partnership … June 21, 3:30-5 p.m., Room 226, Services Center, 2200 Ringling Blvd., Sarasota. Call 941-861-2997Keep light out of sight during sea turtle nesting season As summer approaches and trips to the beach become more frequent, Sarasota County is reminding all visitors and residents to keep light out of sight during sea turtle nesting season. The biggest threats to sea turtle cial lighting, beach furniture, coastal structures and indgestible plastic. Only one out of every 1,000 hatchlings will survive to adulthood, as each year thousands of hatchlings die from predation, exhaustion and starvation due to the disorientation Activities disruptive to sea turtles are prohibited during nesting season, from May 1 through Oct. 31. Here are some ways you can help sea turtles beat the odds: recreational items from the beach. beach so turtles have direct access into and out of the water. beach at night. marked nesting areas. guish or shield lights visible from the beach, or replace white incandeslighting with amber or red light-emitting diodes (LED) or low-pressure For more information call 941-8615000 or visit scgov.net. Libraries launch convenient mobile app Sarasota County Libraries and Historical Resources has launched a new all-in-one library mobile app, of fering a new way to streamline your library experience. To download the free app, search Sarasota County LibrariesŽ in your devices app store. Call 941-8615000 for more information.adno=54535859 Historic Downtown VeniceJUNE 21ST 5 8 PM Stroll and enjoy local Jazz Artists along the beautiful streets and inside the restaurants and shops. A day-of flyer will tell you exactly where to find each musician. FREE! adno=54535802

PAGE 17

Page 18 E/N/C www.yoursun.com The Sun / Saturday, June 16, 2018 6OUR TOWN WHEELSVENICE Clare Garfield PatchClare GarryŽ Gar“eld Patch, 75, passed on Sunday, June 10, 2018, with his family by his side in Winter Haven, Florida. He was born on April, 11, 1943, in Canada. He became a U.S. citizen on Oct. 23, 1956, at the age of 13 and lived his childhood in San Jose, California. He then relocated to New Jersey in 1964 and Married Violet Alverez in 1965. They had three children and moved to Florida in 1976. They owned PatchesŽ in Venice, Florida, and was well-known at the family restaurant. Upon retiring he relocated to Winter Haven with his wife Violet, and they traveled the country. Garry was loved by all and known for his gift of gab. He enjoyed sports and history. He lived a full life and his family was most important to him. He will now be with the love of his life, his wife of 50 years, Violet, who passed away in 2015. Garry is survived by his daughters, Nadiene Raia of Sarasota, Florida; Chyrisse Mayo of Haverhill, Massachusetts, Veronica and son-in-law, Ken Carpenter of North Port, Florida, Cheryl Sampino of Cambrian Park, California; nine grandchildren; and three great-grandchildren. He was preceded in death by his wife, Violet. A celebration of life will be held from 1 p.m. to 4 p.m. on Saturday, June 23, 2018, at the Venice Nokomis Elks Lodge, 1021 Discovery Way, Venice, Florida. In lieu of ”owers, contributions may be made to the American Cancer Society.CHARLOTTEThere were no deaths reported in Charlotte Friday. ENGLEWOODThere were no deaths reported in Englewood Friday. NORTH PORTThere were no deaths reported in North Port Friday. DESOTOThere were no deaths reported in DeSoto Friday. OBITUARIES OBITUARY POLICY Obituaries are accepted from funeral homes only. An abbreviated death notice can be published for $30. Full obituaries and repeat death notices will be subject to an advertising charge. Obituaries must be received by 2 p.m. for Tuesday through Saturday publication. For Sunday through Monday publication deadline is 3p.m. Friday. In Loving Memories must be received by 2 p.m. for Tuesday through Friday publication. For Saturday through Monday publication deadline is noon on Friday. The American ag accompanying an obituary indicates a veteran of the U.S. Armed Forces. Please send emails to obituaries@sunletter.com. VENICE „ The Plantation Community Foundation of Venice awarded State College of Florida Foundation a $2,600 grant to purchase suction regulators for the State College of Florida, Manatee-Sarasota nursing program. The grant will allow the nursing program to upgrade training and to offer additional student practice at SCF Venice. Nurses use suction regulators to ensure patient comfort and health by controlling the removal of secretions from wounds. As nursing students log clinical hours using their SCF training to practice patient care in local health care facilities, the quality of their health care training will affect thousands of patients annually. Nursing students gain in-demand skills using the suction regulators, which are incorporated into training scenarios to replicate a wide range of real-life health care situations in medical facilities. The regulators can be used to teach nursing students to develop consistent habits of responsible practice. The more SCF can provide real-life experiences in a safe and controlled simulated clinical environment, the better prepared SCF nursing graduates will be. The Plantation Community Foundation of Venice comprises residents of Venices Plantation community and surrounding neighborhoods, and members and employees of the Plantation Golf and Country Club, whose mission is to improve the quality of life in south Sarasota County. Medical equipment for the nursing program are among the most expensive items the college must purchase for teaching. SCF offers nursing classes at its three campuses and online. To donate to the program or for more information, contact Barbara Bourgoin, development director of the State College of Florida Foundation, at BourgoB@SCF.edu. Foundation awards grant to SCF NursingSTAFF REPORT VENICE „ Results from the ninth consecutive year of the Suncoast BBQ & Bluegrass Bash held April 20-21 at the Venice Municipal Airport Grounds reveal that a total of $90,000 was raised for the Suncoast Foundation for Handicapped Children and other area nonprofit organizations that participate. Suncoast Foundation has 75,000 square feet of buildings in Sarasota, Venice and North Port, and facilities are leased for one dollar per year to nonprofit agencies. Don Fisher, founder and chairman of Suncoast BBQ & Bluegrass Bash, said an estimated 18,000 to 20,000 people attended the event with about 4,600 to 5,400 of those attendees having come from outside the tricounty area. He said attendees were from Florida, 23 other states and eight countries. An exit survey revealed a 4.5 out of 5 satisfaction rating with 82 percent stating they will return next year. The total economic impact is estimated to be between $3 million and $3.4 million, he said.BBQ Bash nets $90,000 for giveawaysSTAFF REPORT PHOTO COURTESY OF SUNCOAST FOUNDATIONKit McKeon (front center left, with check), president of Sertoma Club of Venice, receives a check from Founder and Chairman of Suncoast Foundation Don Fisher for $10,000 of the $90,000 being distributed from the proceeds of this years Suncoast BBQ & Bluegrass Bash. Venice loves its parades, and this year, the city got two extra ones. The “rst happened earlier this year to celebrate the Venice High School football team and girls volleyball team winning state titles. Individual state title winners were honored, too. Then the Venice High baseball team went out and won the state title in their size class. Presto, time for another parade. Just like the “rst parade, hundreds of people lined the streets and cheered on the team, then joined them in Centennial Park for a celebratory feast.Never gets old: Parade of Champions held again Venice police and re departments escorted the champs to Centennial Park where their fans are waiting to greet them. The team arrived in style by way of a VFD engine and a VPD Marine Patrol unit. Connor Callan, Danny Rodriguez and Clay Callan salute the crowd.PHOTOS BY JUSTIN FENNELLVenice Avenue is brimming with supporters along the way. Fans cheer for the parade as it progresses. Fans and supporters have their cameras at the ready as the parade makes way to Centennial Park. A Special Place To honor & visit Your Pet Forever Pre-planning AvailablePET HAVENCemetery & Cremation Services27200 Jones Loop Rd. Punta Gorda, FL 33982 941-637-0332www.royalpalmmemorial.comadno=50537205CELEBRATING 40 YEARS

PAGE 18

The Sun /Saturday, June 16, 2018 www.yoursun.com E/N/C Page 19 7OUR TOWN WHEELSadno=50538063Advertisement Advertisement HOME GARDEN SUN COAST Is your house in need of a refresher? Is new ” ooring one of the summer projects you are looking to take on? Coretec ” ooring offers style, strength, and simplicity. This revolutionary and well-known brand is sold as close to you as Hessler Floor Covering in Punta Gorda! Coretec offers one of the largest selections of authentic looks, both wood and natural textures to help you express your unique style and personality. The beautiful designs make it easy to “ nd the right “ t for your ” oor. Coretec is the next generation in luxury vinyl ” ooring with their patented technology. Coretec is 100% waterproof, provides superior strength to resist wear and tear and is easy to maintain. With nearly 200 different styles in a variety of colors and plank styles, you will be sure to “ nd the perfect “ t for your homes dcor. For Coretec ” oor covering and more, let Hessler Floor Covering in Punta Gorda take care of all your ” ooring needs. By offering carpet, tile, hardwood, natural stone, vinyl, laminate and more, Hessler Floor Covering has something for everyone. With many products in stock, and even more available for order, theres no need to look any further … Hessler Floor Covering has got you covered. The experienced sales staff will help you coordinate your selections and promptly estimate your project. Their skilled installers will complete the job to your satisfaction. Hessler Floor Covering is a familyowned business and has been offering the latest styles and trends to customers in Southwest Florida since 1951. They take pride in their quality of products, service, and workmanship, and believe that no job is “ nished until their customer is satis“ ed. For the best ” oors in Charlotte County, you can depend on Hessler Floor Covering. See for yourself what Hessler Floor Covering can do for you. Visit the complete ” ooring source at their Punta Gorda showroom or online at www.hessler” oors.com Hessler Floor Covering 261 West Marion Avenue Punta Gorda, FL 33950 (941)639-2610 Store Hours: Monday through Friday 8 a.m. to 6 p.m. Saturday 9 a.m. to 5 p.m. Sunday 1 p.m. … 5 p.m. Shop Coretec Floor Covering At Hessler Floor Covering Today! adno=50536757 € Serving Charlotte County & Surrounding Areas Since 1986 € 24 Hour Emergency Service € State Certi“ ed Mold Remediation € Over 30+ Years Experience941.766.01152144 EL JOBEAN ROAD PORT CHARLOTTE, FL 33948 Licensed € Bonded € Insured Lic.#CGC1519246www.HappyHomeServices.netThe Company That Does It AllŽ Specializing in Kitchen and Bathroom Remodeling 2006-2017 Creating Beautifully Dressed Windows For Your Home with the Finest Window Shades and Shutters.Monday…Friday 8:30 am…5 pm Saturday & After-Hours by Appointment 10% OFF PLANTATION SHUTTERS(PRESENT THIS AD TO RECEIVE OFFER) 1312 Market Circle, Unit 9, Port Charlotteadno=50536595www.blindspotetc.com 941-743-2646 ank You for Voting Us #13785 Tamiami Trail € FriendlyFloors.com Port Charlotte 941624 0077 € Punta Gorda 941637 0777 Introducing Wood Without CompromiseBuilt to withstand real life Waterproof & Pet Proof adno=50536623 H ARPERS Since1980 (941)Locally owned and operatedHARPERS1980.COMCost-Effective High-Quality Built to Last e e e H H H H H H H H H H H H H H H C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C y y y y y y y y y y y y y y B B B B B B B B B B B B B B B B B B B B B B B B B B Call us today for a timely installation when you most need it!HARPERSadno=50536779 Harpers Hurricane Protection and Screen EnclosuresHas e Complete Storm Protection For Your Home!Protect your home while adding enjoyment to your everyday life.since 1 980 adno=50536776 sometimes there just arent enough chairs. Waterproof 100% Kidproof Petproof Just like your friends, COREtec flooring is warm, inviting and comfortable. So spread out and relax...because COREtec is the perfect fit for your life. find out more at usfloorsllc.com FLOORS...becauseadno=50537989 261 W. Marion Ave Punta Gorda, FLOther Locations in Fort Myers & Naples M-F 8am to 6pm Sat 9am to 5pm € Sun 1pm-5pm Family Owned & Operated Since 1951(941) 639-2610hessler” oors.com $2.89 Starting At sq. O er Ends: 7/06/18

PAGE 19

Page 20 E/N/C www.yoursun.com The Sun / Saturday, June 16, 2018 8OUR TOWN WHEELSENGLEWOOD „ Englewood Little Leagues 10-11 all-stars will take on Sarasota National at 12:30 p.m. today in the “rst round of the District 16 tournament at North Ports Atwater Community Park. Englewood manager Shane Whitehead has put his players through practices to get ready for the tournament. The other teams in the tournament usually have more experience. Were pretty young,Ž Whitehead said. We only have three 11-year-old players, but we have some good players and are working hard.Ž Drew Smith and Wesley Stine are the two main Englewood pitchers. Both are right-handers. They are our best pitchers,Ž Whitehead said. We have some other good players. Wyatt Seckel is our leadoff batter and he plays center“eld. We have some other good players also.Ž Whitehead coached the Royals to the Englewood minor division championship this spring. Most of the players probably will return next season, so the tournament should be a good learning experience besides getting a chance to win it. Other members of of the 10-11 team include Brennan Vaughn, Tyler Whitmore, Nevaeh Warren, Riley Wilson, Jack Boisvert, Luke Brown, Grant Curry, Brody Catanzarite, Collin Ewing and Colton Whitehead. Sarasota National usually has one of the strongest Little League programs in the area so they should be a tough test for Englewood. All of the games are scheduled to be played at Atwater Park. The tournaments are scheduled to be doubleeliminations. There is a possibility the games could be moved to Sarasota on a day-by-day basis if rain hampers play. The Englewood Junior and 11-12 all-star teams begin play June 25 and June 23. The Junior team takes on the VeniceSarasota all-stars at Atwater Community Park and the 11-12 team also plays at the same location. The junior series is a best two out of three competition.Englewood all-stars take on Sarasota NationalBy GARY BROWNSUN CORRESPONDENT NORTH PORT „ The North Port Little League 8-10 all-stars begin District 16 play today and the 10-11 all-stars start Monday. The 8-10 team takes on Sarasota American at 10 a.m. at the Atwater Community Complex and the 10-11 team will play at 6:30 p.m. against the winner of todays game between Venice and Sarasota American. The 10-11 team is coming along well, according to manager Dave Santimauro. We have some very good players,Ž Santimauro said. I think well do well. All of our players were in the major division this season. If we play like we can, Im pretty confident.Ž The 10-11 team has pitching depth important in tournament competition since pitchers are limited to a certain amount of pitches. Members of the 10-11 all-stars include Eli Porinchak, Mason Allen, Cooper Boggess, Logan Cook, Shalom Carrasquillo, Bradyn Williams, Jacob Lombard, Dwon Stellwag Jr., Jayden Carpenter, Nikolas Posilovich, Reed Backstrom, Landon Davidson and A.J. Heydet. The North Port major division champion Blue Jay and the runner-up Tigers both have three players on the allstar team. Backstrom probably will be the starting pitcher in Mondays game. The 8-10 team is managed by Chris Stephens, who led the Stone Crabs to the city minor division championship this season. Members of the 8-10 team include Clan Stephens, Kayden Davidson, Max Bumgarner, Dominic Poole, Caden Racean, Hunter Carlson, Xavier Tison, Gerardo Chow-Santana, Rocco Valentine, Ayden Baker, Peyton Rassbach, Ty Murray and Ian Worden. Stephens will lead a team with several players who have had winning traditions in their young baseball careers. The 11-12 all-stars, managed by Mike Cooper, will open their season June 25. If the games are delayed by rain, there is a possibility they could be moved to Sarasota. Decisions are that are made on a day-by-day basis.North Port all-stars start today in District 16 tournamentBy GARY BROWNSUN CORRESPONDENT NORTH PORT „ The North Port Youth Basketball Club Inc will begin its summer season today at the Morgan Family Center on West Price Boulevard across the street from North Port High School. There are a total of 26 teams in the league. There are six teams in each of the 14-18, 12-13 and 10-11 age divisions. And there are four teams in the 5-7 and 8-9 divisions. The games today will begin at 8:30 a.m. with the youngest teams playing “rst. Games in the 14-18 division „ which includes many players of high school age „ will have Tower playing Reichel at 2:30 p.m., Wax taking on Nilsson at 1:30 p.m., and Metts meeting Bieniek at 11:30 a.m. Teams are named for their coaches and several coaches coach more than one team (coaching in different divisions). Some of the students in the older division play or have played at the middle school or high school level. There wont be any playoffs following the regular season of the summer league. The summer season ends July 28.North Port Youth basketball club begins todayBy GARY BROWNSUN CORRESPONDENT NORTH PORT „ Port Charlotte High School Volleyball head coach Kevin Krause and Imagine Volleyball head coach Dave Kohler, along with Imagine JV coach Charlene Krause, recently held a weeklong volleyball camp. The camp was held at Imagine School at North Port. More than 40 students from around the region participated in the camp.Camp brings together region spikersSTAFF REPORT SUN PHOTOS BY MONICA AMAYALeft: Imagine School „ North Port junior Mckenna Barlett sets the ball. Right: Kendall Surran, sophomore at Imagine School, sets the ball. AS WE WORSHIP HOPE LUTHERAN CHURCH, ELCA LED BY THE SPIRIT, WE SERVE GOD AND SHARE CHRISTS LOVE WITH ALL. Come and see Gods Love in action. Saturday Worship 5:30 pm Sunday Worship 10:00 am 14200 Hopewell Ave, Pt. Charlotte, FL941-697-2345 www.hopelutheranpc.org Northside Christian Church685 North Indiana Ave. (776), Englewood, FL941-474-4437 Sunday School................9:00AM Worship Service.............10:00AM Bible Study, Wed............7:00PM Rotonda West Community Church501 Rotonda Blvd W, Rotonda, FL Dr. Michael McLerren PastorSunday worship is 10:30 a.m. Nursery provided for up to age 5941-697-2100 St. Francis of Assisi Catholic ChurchMasses: Weekdays: 8:15 am Sat: 3:00pm, 4:30pm (Jan. thru Easter) 4:00pm (Easter thru December) Sun: 7:30am, 9:00am, 10:30am, 12:00 Noon (Jan thru Easter) 8:00am, 10:00am (Easter thru December) Sacrament of ReconciliationSaturday 3:00 pm Rev. Richard York, Pastorwww.sfoachurch.com5265 Placida Rd., Grove City 941-697-4899 REDEEMER LUTHERAN CHURCH & CHILD CARELCMSPastor Jim KressSunday Worship 9:15 AM Sunday School 9:15 AM Adult Bible Class 8:30 AM 6465 Mayport St., Englewood 941-475-2410 „ www.redeemer” .com 551 Rotonda Blvd. West941-697-3313Email: o ce@alivingfaith.org www.alivingfaith.org Sunday Worship 9:30 amThe Rev. Dr. Brian Armen, Pastor Community Presbyterian ChurchRev. Dawn Mayes, PastorSunday Worship 10:00 a.m.If you are looking for COMMUNITY, youll “ nd it here!941-474-9579 www.cpcenglewood.com 405 S. McCall Rd., Englewood, FL 34223 Early Worship 8:30am Main Worship 10:30amWorship Center Now Open! 140 Rotonda Blvd. West 941-475-SHIP (7447) fcenglewood.comNEW Pastor Tim DavisSunday Worship, 9:30 am Lemon Bay High School Performing Arts Center, 2201 Placida Rd, 941-380-1388 Follow Our Live Stream at www.alwcenglewood.comMinistry FIRST!Ž ST. DAVIDS EPISCOPAL CHURCH SUNDAY WORSHIP Service 9am474-3140 401 S. Broadway stdavidsenglewood.org EAT € PRAY € LOVE Calvary Baptist CHURCHJohn M. Boutchia III Senior Pastor Sunday School 9:45am Sunday Worship 11:00am & 6pm Englewood Bible Hour Wed. 7pm Youth Group & Kids Wed. 6:30pm75 Pine St. 475-1555€ www.calbaptist.net 11050 Willmington Blvd. Englewood,FL www.wcbaptistchurch.org € (941) 475-5363Sunday Worship Morning Worship 10:15 am Evening Worship 6:00 pm Pastor: Rev Clif Burritt PENTECOSTALS OF ENGLEWOOD UPC3650 N. Access Rd., Englewood, FL 34224941-460-8797Pastor Daniel DaganSunday Morning 10:30 am Wednesday Recovery Class 6:00 pm Wednesday Worship 7:00 pm ENGLEWOOD EAST CHURCH OF CHRIST 941-475-4973 € www.engchurch.org9600 Gulfstream Blvd., Englewood, FL 34224-9256 Senior Minister, Jim ChandlerSUNDAYAdult Sunday School 10 am Worship Service 11 amWEDNESDAYFellowship 6 pm Bible Study 6 pm ENGLEWOOD CHURCHES Crosspoint Church of NazareneSunday School at 9:45 am Morning Service at 10:45 am Children's Service at 10:45 am Adult Fellowship at 5:30 pm Wednesday Bible Study at 6:30 pm 404 W. Green St., Englewood 941-475-1034 12 Giving thanks unto the Father, which hath made us meet to be partakers of the inheritance of the saints in light: 13 Who hath delivered us from the power of darkness, and hath translated us into the kingdom of his dear Son: 14 In whom we have redemption through his blood, even the forgiveness of sins: 15 Who is the image of the invisible God, the “ rstborn of every creature: 16 For by him were all things created, that are in heaven, and that are in earth, visible and invisible, whether they be thrones, or dominions, or principalities, or powers: all things were created by him, and for him: 17 And he is before all things, and by him all things consist. Colossians 1: 12-17adno=54535578

PAGE 20

The Sun /Saturday, June 16, 2018 www.yoursun.com E/N/C Page 21 9LOCAL SPORTS LOCAL SPORTS Contact usBenjamin Baugh € Editor bbaugh@sun-herald.com or 941-206-1175 Bryan Levine € Staff writer blevine@sun-herald.com or 941-206-1122 Vincent Portell € Staff writer vportell@sun-herald.com or 941-206-1185 EMAIL: sports@sun-herald.com FAX: 941-629-2085 SunCoast Sports NowWhen news breaks, we blog it at www.suncoast sportsnow.com Like us and share our photos on Facebook: facebook.com/ SunCoastSports Follow us on Twitter for live updates and breaking news: @SunCoastSports How to ƒSubmit a story idea: Email sports@sun-herald.com or call the sports department at 941-2061175. Must contain name, address and number. Report a high school result: Call 877-818-6204 or 941-206-1175. To report an error: Call the sports department at 941-206-1175 or email sports@sun-herald.com. PORT CHARLOTTE „ Its dif“cult not to notice Jesus Sanchez during a Charlotte Stone Crabs game. The big-swinging lefty will de“nitely catch your eye when hes in the batters box, but so will his nearly constant smile while standing in right “eld. Theres a good reason why Sanchez is often smiling, and hell be doing so today at the Florida State League allstar game in Tampa. Ever since I was about 12, I used to watch and admire my older brother (Merba) play,Ž Sanchez said. The way he played was with a lot of passion. Its just a game and if youre going to play this game you have to have as much fun as possible. Thats where I learned it from (to play) and how I learned to carry it on with the job I do.Ž Merbas in”uence resonated far more deeply with his younger brother than just passing along his passion for the game. It was at his older brothers suggestion that he make a batting adjustment that would be redolent of one his idols. My oldest brother always wanted me to be like David Ortiz,Ž Sanchez said, whos naturally right-handed. Thats actually why I hit left-handed. My brother taught me how to hit just like David Ortiz.Ž The Higuey, Dominican Republic-native was signed by the Tampa Bay Rays as a 2014 international free agency selection. It was generally considered the Rays had selected the best international free agent that year, but his name wasnt Jesus Sanchez. The Rays paid $2.95 million to sign 16-year-old Adrian Rondon, and then got a steal when they selected the 17-year-old Sanchez for $400,000. The minor-league career paths the two have been on since then have been very different. When I signed, I knew that was going to be the “rst step,Ž Sanchez said. Thats the toughest step. I knew once I had that “rst step in, all I can do from there is perform the best I can, stay positive and continue to grow from there. I heard everyone talking about (Rondon) and the abilities he had, but what I did most was just observed and stayed back. I observed while people talked about him, and where I excelled was to worry about my own abilities and what Im capable of doing.Ž Rondon, in Low-A Bowling Green, is hitting .171 this season with a .209 average for his career. Hes also nowhere to be found on the MLB Pipeline list of the Rays top-30 prospects. Sanchez is not only the Rays No. 4 prospect, but is all of baseballs No. 49 prospect. In 55 games this season, hes hitting .329 with 16 doubles, eight homers and 40 RBIs „ all on pace to be consistent with what hes produced his whole career. Hes a young, talented player who can ”atout hit,Ž Stone Crabs manager Reinaldo Ruiz said. Hes earned it. Hes been swinging the bat really (well) and playing well in right and center “eld.Ž Sanchezs scouting grades are indicative of his evolution as a player, hes listed at a 55 across the board for hitting, power, running, throwing and “elding. If all goes according to plans, Sanchez has been projected to be a middle-of-the-order bat, a harbinger for a future Rays lineup featuring the player whose passion for the game is as prominent as his smile. Admiration of brother leads to love of baseballBy BRYAN LEVINESPORTS WRITER ALLSTAR PROFILES: JESUS SANCHEZ SUN FILE PHOTOS BY TOM ONEILLCharlotte Stone Crabs outelder Jesus Sanchez is near the top of the league in nearly every oensive category this season. Charlotte Stone Crabs outelder Jesus Sanchez is the Tampa Bay Rays No. 4 prospect. Charlotte Stone Crabs outelder Jesus Sanchez was an easy selection to Saturdays all-star game in Tampa. LOCAL SPORTS CALENDARSPORTS CAMPS2018 North Port High School Basketball Summer Camp: June 11-15 Boys and Girls in Grades K-9; $80 per week or $150 for both weeks „ 8:30amNoon; Campers may be dropped off starting at 8am. Campers will develop skills for the next level from the NPHS basketball coaches and players. Awards given daily for daily competition; Final competition and games on the main court on Friday! Two campers will receive a camp t-shirt. Questions Contact: Coach Ryan Power: 772-4865628 ryan.power@ sarasotacountyschools. net or Coach Dale Huffman: 941-5863435 dale.huffman@ sarasotacoutyschools. net.SAILINGEnglewood Sailings Popular Summer Sailing Camps: Learn to sail or improve your skills on beautiful Lemon Bay this summer. Registration is now open for youth ages 10-17 at the Englewood SKY Family YMCA. Camps provide supervised instruction in the fundamentals of sailing and boat handling, as well as safety, seamanship and environmental awareness. Instruction is provided by adult U.S. Sailing certified instructors. The ability to swim is a prerequisite. Camp Dates: June 1822 and July 9-13, from 9-3 daily. Cost: $135, with a $10 discount for Y or ESA members. Camps are held at the ESA Sailing Center at Indian Mound Park in Englewood. For more information, contact Laurie OGara at (908) 310-7975 or the Englewood SKY Family Y at (941) 475-1234. Please visit our website at englewoodsailing. org. Camps are limited to 22 participants each. Charlotte Harbor Multihull Association: For multihull owners or those interested in them. No dues. Meets first Monday of each month 6 p.m. at Harpoon Harrys. Visit http://groups.yahoo. com/group/CHMA/ or call Ron, 941-876-6667. Charlotte Harbor Community Sailing Center: Year-round weekly sailing classes for youth and adults. Monthly Portsmouth racing second Saturday each month. Family membership $140 per year includes use of boats on days open. Discounts available for multiple family members taking a class. Classes open to public and include beginning learn to sail, learn to race, advanced race training, tactical racing, water safety. Contact 941-456-8542 or email at thesailingcenter.org@ gmail.com or web at www.thesailingcenter. org or Facebook page Charlotte Harbor Community Sailing Center. Learn to Sail: Learn to Sail is offering youth sailing summer courses weekly from June 4 through August 10 at the YMCA Bayfront Center, 750 Retta Esplanade, Punta Gorda. The cost is $165 per week. Limit of 12 students per week. Resgister and pay online at www.learntosail.com or call 941-999-1102 for more information. CONVERTIBLE TOP INSTALLATION 1946 & Newer Convertible Top Installation and Seat Upholster Hydraulics sales, service, & installation 5530 Indepedence Court, Punta Gorda, FL941-639-0437www.hydroe.com adno=50536627 adno=50536690DONATIONS NEEDED! Your donation makes a big di erenceŽ Please Donate Clean, Usable Items. Call to schedule a pickup for large Furniture & AppliancesNow accepting pick up in Arcadia. All money received from donations in Arcadia will be utilized to assist DeSoto County residents in need. Charlotte County to assist people in need in Charlotte County.(941) 637-1981 (941) 460-3638SALVATION ARMY THRIFT STORES 1048 Tamiami Trail, Punta Gorda 3325 S Access Rd EnglewoodOpen: Mon. Sat. 9am 5pm Open: Tues. Sat. 9am 5pm adno=720635 Family Restaurant & PizzeriaAsk About Our Other Daily Specials € Open 7 Days 14512 S. Tamiami Tr., North Port € 941-426-3619Monday-Saturday 7am-2pm Sunday 8am-2pm Serving Breakfast til 1pm Lunch 11am-2pmALVAROS SPECIAL 2 eggs with bacon or ham or sausage, home fries or grits, toast and coffee $5.25 BREAKFAST COMBO 2 eggs with bacon or ham or sausage and 2 pancakes $5.70 SUNDAY All you can eat Breakfast Buffet (regular menu available) $7.95 MONDAY Small 1 topping Pizza with Antipasti or Greek Salad for 2 (11am-2pm) $9.95 FRIDAY Fish n chips, soup or salad and bread $8.95 DAILY SPAGHETTI SPECIAL Spaghetti with meat balls or meat sauce or mushrooms or marinara or sausage soup or salad and garlic bread $5.55 adno=720735 BE YOUR OWN KIND OF BEAUTIFUL!BOTOX $10/unit2564 Commerce Parkway North Port, FL 34289 941-893-2733 Dermal Fillers* Platelet Rich Plasma (PRP)*Micro Needling Call and set up your appointment today! Are Your Trees Hurricane Ready? adno=54535316 adno=50536648

PAGE 21

Page 22 E/N/C www.yoursun.com The Sun / Saturday, June 16, 2018 10OUR TOWN WHEELSIt was obvious from the beginning „ to men that is „ the dif“cult complications of handling an automobile were just too much for the more delicate sex. Women simply were not physically nor mentally equipped for such a task, the men said. There were, however, a few traitors among the ranks who their fellow brothers probably ridiculed, because they encouraged their ladies to learn to handle the new machines. Did men really suppose they could keep women from behind the wheels of those exciting, wondrous horseless carriages? Women, like Englewoods Carrie Biorseth for instance? In about 1910, Mr. and Mrs. Carl Biorseth made a dif“cult decision. Carpentry and house painting work was slow in Englewood for Carl. Supporting his family had become increasingly dif“cult for the transplanted newspaper editor from Superior, Wisconsin. Therefore, it was decided Carl would go to Sarasota to work while Carrie stayed on the Mystic River (now Forked Creek) homestead to care for the children and run the farm. Carrie Biorseth might have been very petite in size, but she was one tough little lady. She was soon taking supplies from the farm to her husband in Sarasota about once a week. She would “rst have to hitch up Prince, the horse, to the wagon, load it, then ford Mystic Creek, since there were no bridges. She would drive to Sarasota by herself on non-existing sandy, rutted cow trails, stopping now and then along the way to sell extra produce to other settlers. It was an all-day, overnight trip. Carl Biorseth was one of the “rst residents in Englewood to own a car. Carrie had no trouble learning to drive it. Another gal who was quite something for her day was Nellie Cross. Before her marriage to Jim Cross, in 1904, she had worked as an apprentice to a photographer in Kansas. Today, her collection of early photos of Edwards County, Kansas, is considered of great historical value, since she was one of the countrys early women photographers. Upon marrying, the Crosses bought property on New Point Comfort behind where Merchants Crossing Shopping Center is today. Nellie would row a boat, by herself, regularly to the store at Buchans Landing to do her shopping. Buchans Landing is still located at the end of West Dearborn Street. That is a very sizable distance to row a boat. Now who do you suppose was going to tell Nellie she wasnt capable of driving a car? It certainly wasnt her husband Jim. He taught her to drive their “rst car, a 1906 REO, and graciously taught her how to “x ”at tires, a skill as necessary as steering in those days of bad roads. About 1930, when Lois Dixon Alston was still a young girl, her father taught her to drive. Oh, traveling was an adventure back when I was a child,Ž said Lois. Took all day to go anywhere. I can remember Mama and Daddy and I would go to Sarasota and the sand ruts were ankle deep. Dad was the only one who drove. He would always get stuck, so Mama, who couldnt drive, was the one that had to get out and push. But when I was 13, dad taught me to drive. You didnt need a license in those days. I think it was our Essex I learned on. Yeah, we had gone uptown then „ that was a fancy car. Later, I remember we had a Hudson Terraplane. When we would go to North Carolina, I think we drove as fast as 35 miles an hour.Ž Diana Harris is a Sun columnist. She can be reached at diharris@ comcast.net.Watch out „ here come women drivers Diana Harris PHOTO COURTESY OF DIANA HARRISPetite Carrie Biorseth, left, drove a horse and wagon to Sarasota by herself regularly before cars arrived in Englewood. Girl in middle is unknown, the man is Carl Biorseth. All are sitting on the running board of one the Biorseths cars, possibly a REO. Photo circa 1927. PHOTO PROVIDED BY LINDA LUSKAshley Parolisi, Tayler Macomber, Olivia Palmer and Sheila Martinez-Escobar were four of the seven women to receive scholarships from the Zonta Club of Punta Gorda-Port Charlotte. Zontas goal is to empower and advance the status of women and increase access to education. A total of $89,000 worth of scholarships have been awarded since 1991. The women recognized this year were Ashley Parolisi, Tayler Macomber, Olivia Palmer, Sheila MartinezEscobar, Alexis Howarth, Brittany McGivern and Emma Pritchett.Local students receive Zonta scholarship TODAY 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 Bricks. 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 TODAY 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 AMVETS 2000 Euchre, Euchre 11:30-3:30 $10 Entre fees Gil & Rhonda @ 7:30pm 401 Ortiz Blvd NP 941-429-1999 Adult Boxing, USA Boxing. Self-defense, confidence, weight loss. Sat. 2-3 at Morgan Center. $10. 239-292-9230. NPBOXCLUB@ gmail.com Parkinsons Boxing, NeuroChallenge Foundation endorsed. Balance, memory. Sat. 2-3 at Morgan Center. $10. 239-292-9230. 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 AMVETS 2000 Special, Best Breakfast in Town 8:30-11am Large menu to choose from only $7 incl/bev 401 Ortiz Blvd NP 941-429-1999 CHARLOTTE EVENTS ENGLEWOOD EVENTS NORTH PORT EVENTS Humanist Club of Charlotte County, The Humanist Club of Charlotte County holds its next meeting at 11:00 a.m. on Saturday, June 16, 2018 at Kingsgate C.C., 24000 Rampart Blvd., Pt. Charlotte. Luncheon/Speaker. Presenter: Dennis Garvey., Topic: Exoplanets. Open to public. Join us. Contact: Herb Levin, 941-286-7939. Featured EventPAID ADVERTISEMENT The Community Calendar items are entered by the event organizers and are run as submitted.Ž To submit an item, go to www.yoursun.com, select an edition and click on the Community CalendarŽ link on the left. Click Submit Event,Ž and fill out the appropriate information. THURSDAY IS FREE APPRAISAL DAYIF YOU ARE INTERESTED IN SELLING YOUR UNUSED OR UNWANTED GOLD JEWELRY, DIAMONDS, WATCHES OR OBJECTS DART, SELL IT TO US. WE OFFER A FREE CONSULTATION SERVICE TO HELP YOU DETERMINE WHICH ITEMS ARE OF VALUE. PERHAPS SEVERAL HUNDREDS OF DOLLARS.€ DIGNIFIED PRIVATE CONSULTATION € LOCAL PEOPLE YOU CAN TRUST € HIGHEST PRICES PAID IMMEDIATELYWE BUY OLD FAMILY JEWELRY€ DIAMOND PINS € GOLD WATCHES € PLATINUM JEWELRY € OLD CUT DIAMONDS€ We also provide written appraisals for insurance at reasonable prices.347 W. VENICE AVE € ISLAND OF VENICE488-2720ROLEX WATCHES HIGHEST PRICES PAID € DINNER RINGS € POCKET WATCHES € SILVER OR GOLD BOXES € ANTIQUE JEWELRY € GOLD COINS € CARTIER & TIFFANY JEWELRY € ROLEX WATCHESadno=54533583 adno=54534932

PAGE 22

The Sun /Saturday, June 16, 2018 www.yoursun.com E/N/C Page 23 11OUR TOWN WHEELSToday at 10 a.m. stop in the Englewood Charlotte Library to join Aundrea for Maker Day. All ages are welcome to create in our Makerspace. We have a 3-D Printer, Cricut machine and video cameras. Come in and make something for Dad for Fathers Day, or just check out all the cool equipment. Stop in Tuesday at noon to join our Knitting and Crocheting Group. This program is open to anyone interested in knitting and crocheting, either to learn or to teach someone else the craft. There is no fee for the program, but you do need to bring your own materials. Stay for a while on Tuesday afternoon to join Steve for a game of chess at 4 p.m. Chess Club is every Tuesday afternoon. All ages and experience levels are invited to drop by and play a game or learn how with our volunteer Steve. On Wednesday afternoon at 3 p.m., Caf Philo is discussing the question What does a public square look like in the digital world? Is the internet making people more isolated or are they just meeting in a different type of place?Ž Gather with others to have some stimulating dialog about this topic. This discussion is open to all people who are seekers, wishing to share and learn from others. This is a partnership program with the Arts and Humanities Council of Charlotte County. Stop in Tuesday or Thursday morning from 10 a.m. to noon to talk with our Master Gardeners about any gardening issues you may have. The Master Gardeners are available to answer questions about gardening, tree and shrub care, lawn care and household plants. Florida Master Gardeners are University of Floridatrained volunteer teachers. On Friday morning at 11 a.m., its time for Drop In Story Time with Miss Aundrea. Children with a favorite adult enjoy songs, action rhymes, books, and playtime in the childrens area of the library. Pick a story or two and enjoy some fun with Aundrea. On Friday afternoon at 2 p.m. we have Mad Science here with Sounds Like Science.Ž This Mad Science show is all about sound and sound waves. The students will get tuned in to learning with exciting demonstrations and experiments. Dont forget to pick up your reading logs while you are here enjoying a program so you can register to win some great prizes. The Fiction Writers Tools Class is meeting Saturday, June 23, at 11 a.m. in the library conference room. Learn how to pace yourself to complete a novel in as little as a month. The “rst 20 minutes of this session will be silent writing time; each person will have time to write, to continue, or just jot down ideas and possible titles about his book. Then there will be a brief discussion on point of view to be sure people know that there are several degrees of third person point of view. Having just written something, the writer will be able to decide which point of view he used or wants to use. Then anyone who wants to may share a short segment with the class and ask for suggestions. For more information about the class contact our volunteer Tammie at tamiami”@comcast.net. All summer programs are generously sponsored by the Friends of the Englewood Charlotte Library. The Englewood Charlotte Library located at 3450 N. Access Road in the Tringali Recreation Complex off State Road 776.Make something fun at the Englewood Charlotte Library Lynda Citro Hello, Summer! This Thursday, June 21, marks the “rst day of summer, although it may seem like its endless summer here in Florida! Our 2018 Summer at Your Library program is going strong with a fun, creative and exciting lineup of programs and events for all ages! On Tuesday, from 10:30 a.m. to noon, Elsie Quirk is presenting a special event, Artists in the Libraries: Design and Create Original Jewelry.Ž Attendees can create an original necklace or bracelet that theyll be proud to show off, while also learning design basics and jewelry fabrication skills. Registration is required, so if you want to get creative and take part in this fun and festive event, call Elsie Quirk Library at 941-861-1200 to register today! Calling all future fashionistas! Have you ever wanted to try your hand at sewing? Did you ever think youd totally win if you were on Project Runway? Well, weve got something fun for teens at Elsie Quirk. Our Teen Basic SewingŽ program on Friday at 2 p.m. will teach you the basics of sewing and using a sewing machine. Dont know a button from a bobbin? No problem! Call Elsie Quirk Library to sign up for this creative class, and who knows? Maybe someday well see you at the tents at Fashion Week. Today, Elsie Quirk … Tomorrow, the world! These are just a sampling of all the great stuff going on at Elsie Quirk all summer long. Check the Elsie Quirk Library Events CalendarŽ to “nd just the thing for YOU to do!HERE ARE THE LIBRARY EVENTS FOR THIS WEEK:Today € Suncoast Writers Guild, 10 a.m. € LEGO Club, 1:30-3:30 p.m. Work on your own creations or build as a team. We provide the LEGOs, you provide the imagination! € Englewood Indivisible, 2:30 p.m. Monday € Forty Carrots: Partners in Play, 10:15 a.m. or 11:45 a.m. For children, up to age 5 with a parent or caregiver. A free class for you and your child to enjoy together. Experience new educational activities, join in circle-time fun, meet other families and receive valuable parenting and child development information. Attendance is limited to 12 families per session. € Read with the Dogs, 3:304:30 p.m. Children are invited to read with certified pet therapy dogs from Suncoast Humane Society. This program encourages conversation and develops reading and communication skills. The dogs love the attention and the kids love the interaction! € Monday Night Movies, 5 p.m. Contact the library for movie titles. Tuesday € Master Gardener Plant Clinic, 10 a.m.-noon. Get free answers to gardening and landscape questions. Made possible through a partnership with UF/IFAS Extension Sarasota County. Call 941-861-9807 or visit sarasota.ifas.ufl.edu/hort/ plantclinic.shtml. € Artists in the Libraries: Design and Create Original Jewelry, 10:30 a.m.-noon. Design and create an original necklace using exciting beads. Learn the principles of design, such as symmetry, patterns, focal point and color balance. Leave class wearing your own special creation! Registration required. € Reading Buddies, 10:3011:30 a.m. For ages 4-8. Practice reading with a buddy, or have someone read a book to you. Have fun while becoming a better reader. The volunteers are not trained experts, but some to listen and offer help when needed. Registration required. € Englewood Computer Club, 1 p.m. € Make It! 1:30-2:30 p.m. For ages 5-11. Use your imagination and creativity to make an original Do-It-Yourself thing! Wednesday € Englewood Pioneer Days Parade Committee, 6 p.m. € Eckanar, 6:30 p.m. Thursday € The Piano TeacherŽ Book Discussion, 10:30 a.m.-noon. Join the discussion of the book The Piano TeacherŽ by Janice Y.K. Lee. € Family Storytime, 10:30 a.m. For ages 0-5. Interact and participate with your child in a variety of school readiness activities. € Quirky Knitters, 1 p.m. € Englewood Peace Initiative Coalition (EPIC), 3 p.m. Friday € Grupo de Estudio Espaol (Spanish Study Group), 10 a.m. € Teen Sewing Basics 2-4 p.m. For ages 11-18. Learn sewing basics, as well as how to use a sewing machine. *Registration is required.For more information on library programs, services, and resources visit us at 100 W. Dearborn St., call 941-861-5000, or visit scgov.net.Summer program at Elsie Quirk Library going strong Amie Lemire Boots vs. BadgesThe Boots vs. Badges blood drive takes place starting at 10:30 a.m. today and lasting until 4:30 p.m. in front of North Port City Hall. Those who donate blood will be able to decide if they want to chalk it up to the “re department team or police department team. The department with the most receives a yearly trophy. Donors also receive lunch, a $10 gift card and gift bag.Fishing contestThe Early Bird Kiwanis Club hosts a free childrens “shing tournament 8:30 a.m. to noon today at McKibben Park, 5493 Trekell St. The “rst 100 children receive a free pole, bait, tackle box, bicycle drawing and T-shirt. There will be free food and beverages for families.AMVETS dinnerThe Sons of AMVETS Post 312 hosts dinner from 5-7 p.m. tonight at its post, 7050 Chancellor Blvd., North Port. Dinner includes beef tips over noodles, salad, roll and dessert. Cost is $10 with proceeds bene“ting the building fund. Entertainment funs from 6:30-9:30 p.m. For more information, call the post at 941-429-5403.Knight at the RacesNorth Port Knights of Columbus hosts Knight at the Races at 7 p.m., tonight at the North Port Jockey Club, 3050 Pan American Blvd. The cost for the event is $4; light snacks are provided. For those coming in groups of eight or more or for information, call Paul Patterson 848-448-0797 or Tony 617-320-1759.Fathers DayAMVETS Post 2000 Ladies Auxiliary hosts a Fathers Day lunch from 2-4 p.m. June 17. The menu includes meatloaf, potatoes, vegetable, roll and pies available. Fathers who are members of the post can eat for free and receive a gift. Donations of $8 are requested for the meal. The post is at 401 Ortiz Blvd., Warm Mineral Springs. For more information, call 941-429-1999.Library eventsSeveral free summer events for teenagers are slated for the North Port Library. It hosts a Hip Hop and Breakdance workshop at 1 p.m. Friday, June 22 led by the Sarasota Dance Academy. Also free, it hosts Introduction to Improv for Teens at 1 p.m. Friday, June 29 led by Hedda Matza-Haughton. These programs have limited space. Those interested can register in advance at scgov.net/library, by calling at (941) 861-5000, or by stopping by at the North Port Library. The programs are open to teens in the incoming years of sixth-to-12th grades.ABC boatingVenice Sail and Power Squadron is overing two consecutive four hour sessions of Americas Boating Course from 8:30 a.m.-1 p.m. Saturday, June 16 and June 23. The class is at the Waymire Training Center in Well“eld Park, 1450 Lucaya Ave, Venice. The cost is $50 per student; discounts available for family members. Registration is required. For more information, call 941-244-8331. Subjects include rules of the road, state regulations, handling emergency situations and other topics. A Florida boating safety ID card is issued after successful completion. The card is required for those born after Jan 1, 1988.Fathers DayThe Ladies Auxiliary of AMVETS 312 is hosting a Fathers Day dinner from 1-4 p.m. June 17 at the post. It includes ham, potatoes, green beans, salad and dessert. Members of AMVETS Post 312 who are fathers will eat free; others are requested to pay a $10 donation per meal. The post is at 5070 Chancellor Blvd., North Port. For more information, call 941-429-5403.Volunteers neededNorth Ports Meals on Wheels is growing and seeks volunteer drivers and kitchen assistants. It is moving into a larger facility and increasing its client base. Anyone interested can call Teddy Repose at 941-685-6969 or email npmealsonwheels@gmail.com.Summer learning programThe Sarasota County Libraries Summer Learning program returns through Aug. 4. Shannon Staub Public Library will celebrate its with a Rock the 80sŽ kickoff party is from 11:30 a.m.-4 p.m Saturday, June 9. Of“cials said there are activities for everyone, including a disc jockey from 1-3 p.m., creating the soundtrack for our 80s prom party.Ž The storytime event will features Kenny Loggins FootlooseŽ along with Chris van Allsburgs JumanjiŽ and have dancing and audience participation, the library said. It also has face painting, arcade games, crafts, an escape room for teens based on Stranger Things,Ž prizes and more. COMMUNITY NEWS BRIEFS Englewood Car Wash & Detail CenterDedicated Customer Service 287 South Indiana Ave.HAPPY FATHERS DAYOPEN 7 DAYS A WEEKMon-Sat 8am-5pm, Sun 8am-5pm We honor all competitor coupons.(941) 681-2167 $5.00 OffCrown Jewel Wash(Only 1 coupon per Vehicle) Exp. 6/18/18 (Must present Coupon before service) BUY A GIFT CARD FOR DAD AND GET ONE FREE!(reg.$40) (Only 1 coupon per Vehicle) Exp. 6/18/18 (Must present Coupon before service) 2018 adno=54535327adno=54535348 SWFL Yard Dawgs U13 Travel Baseball Team 2018/19 TRYOUTS Saturday June 16th @ 11am ENGLEWOOD SPORTS COMPLEX (River Road)To be eligible, players cannot turn 14 before May 1st 2019. Call Team Manager for more information Mike 484. 645. 2074 June 16th @11 am deserves a breakEVERYONE ONE If youre responsible for helping a loved one recover at home from surgery, illness or injury, you know all too well these days are few and far between. Our respite / vacation program gives you the opportunity to take a break from these demands. Youll have the added peace of mind knowing they are receiving around-the-clock professional care. Whether you use respite care on a regular basis, or just for a special occasion, call to learn about our short stays and affordable rates. Call today.ManorCare Health Services Venice 1450 East Venice Avenue € Venice, FL 34292 941.486.8088 € manorcare.com/Venice 201 7 HC R He alth care LL C adno=54535003 2017 2 0 1 8 0 6 1 6 o t e n c 2 3 p d f 1 1 5 J u n 1 8 2 2 : 4 1 : 1 0

PAGE 23

Page 24 E/N/C www.yoursun.com The Sun / Saturday, June 16, 2018 12OUR TOWN WHEELSCharlotte County Community Services held its “fth annual Dance with Daddy event, Boots & BellesŽ on Saturday at the Port Charlotte Beach Park Recreation Center. Fathers and daughters came dressed in a Western theme to enjoy dancing, appetizers, a photo booth and other fun games.Boots & Belles dance with dads SUN PHOTOS BY SUE PAQUINCraig McCarthy and Paiten, 7, dance. Derek and Tempest Richardson, 9 Kadence, 9, and Brian Meau, dance together. Vince Lockhart and Emma, 3, smile for a photo. Katy Brown leads the audience dancing to Cotton-Eyed JoeŽ. Samantha, 8, and Don Lobb Rosalie Miller, 6, and her Uncle George Davis, who stepped in for her dad who is deployed in the military. Kinzley, 9, and Josh Ransom Mackenzie Sturges, 11, Oliviah Pawlicki, 8, and Kameron Sturges, 9, pose.

PAGE 24

The Sun /Saturday, June 16, 2018 www.yoursun.com E/N/C Page 25 CLASSIFIEDS 17745 S. Tamiami Trail, Sarasota941.922.2400 Prices are plus tax, tag, title & include rebates which are subject to change. Dealer also charges a pre-delivery service fee o f $799 which represents cost & pro“t to the dealer for items such as cleaning, inspecting & adjusting vehicles & preparing documents related to the sale or lease. D ealer not responsible for typographical errors. Vehicles may not be as pictured & are subject to prior sale. Financing is with approved credit. Residency rul es may apply. See dealer for details.www.SunsetDodgeChryslerJeep.comSERVICE HOURS: MON-SAT 7:00AM-6:00PM SALES HOURS: MON-FRI 8:30AM-7:00PM SAT 9:00AM-6:00PM Se habla Espaol, Bill Wagner 941-705-9095 NEW 2018 JEEP WRANGLER 4DR JK UNLIMITEDRemovable 3-Piece Hard Top, Voice Command w/ Bluetooth, 3.6L V-6, Command Trac Shift-on -theFly 4WD, Speed Control, 8-Speaker Sound System w Steering Wheel Mounted Audio Controls, Theft Deterrent, Fog Lamps, Sport Bar with Full Padding, Tilt Steering and much more. #J18452$28,999 SALE NEW 2018 DODGE JOURNEY SESeven Passenger Seating, Power Windows/Locks/ Mirrors, Speed Control, Sunscreen Glass, 6-Speaker Sound System w/Touch Screen Display & Steering Wheel Mounted Audio Controls, Remote Proximity Keyless GO, Theft Deterrent System, Tilt/ Telescoping Steering Wheel & more. #D18300$17,799 SALE NEW 2018 FIAT124 SPIDER CONVERTIBLEBest Sports Car for the MoneyŽ U.S. News & World ReportsŽ Turbo Charged Rear Wheel Drive with Near Perfect 50/50 Weight Distribution, Power Windows/Locks/Mirrors, Remote Keyless Entry, Speed Control, Aluminum Wheels and much more. #F1845$24,999 SALE NEW 2018 CHRYSLER PACIFICA LSave another $500 if you Own/Lease a non-FCA vehicle. SafetyTec Grp w/Blind Spot Monitoring & Rear Cross Path Detection, ParkSense Rear Park Assist w/Stop, Back-Up Camera, 7-Passenger, Rear A/C wi/Heater, Keyless Enter-NGo, Speed Control, Voice Command w/Bluetooth Price inc $500 Finance Bonus, must “nance w/Chrysler. #C18167$23,999 SALE NEW 2018 CHRYSLER300 TOURING3.6L V-6, 8-Speed Automatic, Back-Up Camera, Aluminum Wheels, Keyless GO, HD Sat Radio w/6-Speaker Sound System, Speed Control, Voice Command w/Bluetooth, Power Seat/Windows/ Locks/Mirrors, Apple CarPlay/Google Android Capable, Automatic Temp Control & much more. #C18265$21,999 SALE NEW 2019 JEEP CHEROKEE LATITUDEBack-Up Camera, Keyless Entry, 17Ž Aluminum Wheels, Sat Radio, Voice Command w/Bluetooth, Speed Control, Power Windows/Locks/Mirrors, Sunscreen Glass, Fog Lamps, Apple CarPlay/Google Android Capable & more. Price includes $500 Finance Bonus, must “nance w/Chrysler, Own a Non-FCA Vehicle, Save another $500 #J1914$19,999 SALE NEW 2018 DODGE CHALLENGER SXT3.6L V-6 w/8-Speed Automatic, 18Ž Satin Carbon Aluminum Wheels, Uconnect Apple CarPlay & Android Capable, Voice Command w/Bluetooth, 6-Speakers, Back-Up Camera, Keyless Enter & GO, Theft Deterrent, Auto. Temperature Control, Power Seat/Windows/Locks/Mirrors & more. #D18158 $23,999 SALE NEW 2018 RAM QUAD CAB EXPRESS3.6L V-6, 8-Speed Automatic, Back-Up Camera, Power Windows & Locks, Remote Keyless Entry, Sat Radio w/6-Speaker Sound System, Voice Command w/Bluetooth, Aluminum Wheels, Speed Control, Fog Lamps and much more. Price includes Finance Bonus, Must Finance w/Chrysler #D18433 $25,599 SALE MSRP $26,100 SAVE $6,101 MSRP $28,090 SAVE $4,091Kelly Blue Book & Consumers Digest Best Buy AwardMSRP $35,630 SAVE $9,031 Better Prices Bigger Selection.*Prices are plus tax, tag, title. Dealer also charges a pre-delivery service fee of $799 which represents cost & pro“t to the d ealer for items such as cleaning, inspecting & adjusting vehicles & preparing documents related to the sale or lease. Dealer not responsi ble for typographical errors. Vehicles may not be as pictured & are subject to prior sale. Financing is with approved credit. Residency rules may apply. See dealer for details. 2018 Kelley Blue Book Brand Image Awards are based on the Brand Watch’ study from Kelley Blue B ook Strategic Insights. Resale Value Award calculated among non-luxury shoppers. Vehicles projected resale value is speci“c to th e 2018 model year. For more information, visit www.kbb..com. Kelley Blue Book is a registered trademark of Kelley Blue Book Co., Inc..7611 S. Tamiami Trail, Sarasota, FL 34231 Sales: Mon-Fri 8:30 7 € Sat 9-6 941-925-1234 € www.sunsetsubaru.com 2018 SubaruFORESTER 2.5iAlloy Wheel Pkg. 2.5i. Symmetrical All Wheel Drive, Automatic Transmission, Power Windows, Locks, Mirrors, Backup Camera, Speed Control, Bluetooth Phone Connectivity, Tilt Telescoping Steering Wheel, Remote Keyless Entry, MP3/CD, 6-Speakers, & Much More! JFB-02 #U18617 SALE $23,999 AS LOW AS 0% Financing for 48 Months 2018 Subaru Impreza2.0i 4DR All Wheel Drive, APPLE CARPLAY/DROIDAUTO, Power Windows/ Locks/Mirrors, Blue Tooth Phone Connectivity, Back-up Camera, Speed Control, Remote Keyless Entry, Tilt/ Telescoping Steering Wheel, Security System, Panic Alarm and much more. JJA-01 #U18567Lease as low as$155/mo.36 months 10,000 miles per year $1,999 due at signing No Security DepositOr Purchase for$18,999 AS LOW AS $155 Per Month Lease 2018 SubaruOUTBACK 2.5iAutomatic. All Wheel Drive,APPLE CARPLAY/ DROIDAUTO, Power Windows/ Locks/Mirrors, Blue Tooth Phone Connectivity, Back-up Camera, Speed Control, Remote Keyless Entry, Tilt/ Telescoping Steering Wheel, Security System, Panic Alarm and much more. JDB-01 #U18945SALE $25,999 AS LOW AS 0% Financing for 48 Months on OUTBACK 2018 SubaruCROSSTREK 2.0iAll Wheel Drive, APPLE CARPLAY/DROIDAUTO, Power Windows Locks/Mirrors, Bluetooth Phone Connectivity, Back-Up Camera, Speed Control, Remote Keyless Entry, Tilt/Telescoping Steering Wheel, Security System, Panic Alarm And Much More. JRA-01 #U18829SALE $21,999 NEW SERVICE HOURS: MON-SAT 7-6 € TECHNICIANS NEEDED 4 Day Work Week Higher PayBetter Bene“ts SUNSET MASERATI ALFA ROMEO OF SARASOTAAlfa Romeo has earned and sustained its place as one of automotives most revered names for over a century. Fueled by passion, daring invention and proven track records, Alfa Romeo continues its evolutionary strides for the pure driver in you. Sunset Maserati Alfa Romeo of Sarasota7641 S Tamiami Trail Sarasota 941-924-8822www.alfaromeoofsarasota.com*Vehicle Prices Listed Are Plus Tax, Tag And Title. Prices Include Rebates. Dealer Also Charges A Pre-Delivery Service Fee Of $ 799 Which Represents Cost And Pro“t To The Dealer For Items Such As Cleaning, Inspecting And Adjusting New And Used Vehicles And Preparin g Documents Related To The Sale Or Lease. Dealer Not Responsible For Typographical Errors. Vehicles May Not Be As Pictured And Ar e Subject To Prior Sale. Financing Is With Approved Credit. Residency Rules May Apply. See Dealer For Details. All New 2018 Alfa Romeo StelvioAlfa Romeos Stelvio combines a luxury SUV with an innate sense of dynamic swerve and dashing style. The Stelvio takes the modern compact luxury crossover in all its elephantine two-box blandness and injects it with personality, verve, and panache. And although there are people haulers and people haulers that haul a**, none do the latter with such glamour as the Stelvio. Damn, this thing looks good.Ž Motor Trend June 2017Hands down the best pure sport sedan you can buy today.Ž Motor TrendNew 2018 Alfa Romeo GiuliaLease Special $399 per month,24mo/10K per year.$2,995 Total Due at Signing including tax, tag and all fees. No security deposit w/approved credit. Lease Special $399 per month,24mo/10K per year$2,995 Total Due at Signing including tax, tag and all fees. No security deposit w/approved credit#A18107 # A1850 MSRP $30,340 SAVE $8,341 MSRP $23,890 SAVE $6,091 Subaru is Kelley Blue Books 2018 Most Trusted Brand Subaru Impreza & Subaru WRX have the best resale value in their class, according to Kelley Blue Book. All 2018 Subaru models with EyeSight and Steering Responsive Headlights are an IIHS Top Safety Pick. Top Gear Magazine named the Alfa Romeo Giulia Quadrifoglio The Best Car in the WorldŽ 80 WRANGLERS IN STOCK. adno=54537526

PAGE 25

Page 26 E/N/C www.yoursun.com The Sun / Saturday, June 16, 2018 CLASSIFIEDS 2LLI summer documentaries continue with The Mystery of the Cocaine Mummies.Ž Three thousand years ago a woman by the name of Henut Taui, or Lady of the Two Lands,Ž lived in ancient Egypt. Upon her death her remains were mummi“ed 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 scienti“c 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 “lm which documents the efforts to prove or disprove these startling “ndings at 10 a.m. on Wednesday, June 20 in meeting room O117 at Florida SouthWestern State College, 26300 Airport Road, Punta Gorda. Viewers will witness the methods used by a renowned toxicologist who retested the remains under the strictest control environment and analyzed the “ndings in the most rigorous manner possible. Expert Egyptologists were consulted to explain some of the rituals and superstitions of the ancient Egyptians. This fascinating “lm 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 “lm and a brief discussion period will follow after the “lm. The LLI of“ce phone is 941-637-3533.Free movie screening about PTSD June 22The Fourth Friday Free Movie, for this month is the eye-opening documentary When I Came Home.Ž The 2006 “lm opens with the plight of an Iraq War veteran, Herold Noel, who suffers from posttraumatic stress disorder. Noels story serves as a gateway to explore how pervasive issues such as homelessness, depression and “ghting for promised health care and other bene“ts are haunting the lives men and women who have served us and our country from the Vietnam War to the Iraq War. The movie starts at 1 p.m., June 22, at FGCU Renaissance Academy, 117 Herald Court, Punta Gorda. Parking is free in the multilevel parking garage next to FGCUs main entrance. Everyone is invited. No reservations required. The program, complete with a snack, is brought to you by Women Against Racism & Discrimination. Everyone is encouraged to remain after the movie for comments and discussion.Bank collecting Shoes for KidsThe annual Shoes for Kids Project, which distributes sneakers to Charlotte County students in need, began in earnest at Edison State College Learn about the The Mystery of the Cocaine Mummies June 20 News of noteCOCAINE | 10 Specializing In...Annual Rentals€ Venice Gardens Duplex, 2/1, Carport, Lanai, Lake View..................................................... $900 mo € North Port Home, 3/2/2, Cathedral Ceilings, Pet Friendly ............................................. $1,250 mo € Sorrento East Home 2/2/1, Lanai, Great Location ............................................................ $1,295mo € Jacaranda West Home 2/2/2, Screened Lanai .................................................................... $1,375 mo € Venice Island Home 3/2, private pool, pet friendly, close to beach ........................... $2,200 moLET US MANAGE YOUR PROPERTY € www.rentalcompanyofvenice.com Since 1991 € 941-484-7644 adno=54537243 New Custom Homes From $169,900. on Your Lot or Ours. Custom 3/2/2, 1600+ sf Classic Series. Prompt Delivery. Reliance Project Mgm`t Call Today For Plans & Your Tour! CGC#1512533941-468-8300 ONLY $169,900!!!! IDEALLY LOCATED! NORTH PORT € 7956 HYDE PARK AVE.Perfect “ rst home, retirement haven or investment. 2/1/1 1100sf block home in the heart of North Port, just one street behind the library in a lovely, quiet neighborhood. City water and sewer. Not in ” ood zone! Security system. $117,700 Patty Gillespie 941-875-2755 REMAX ANCHOR REALTY CONVENIENTLY LOCATED PORT CHARLOTTE $21 7,450Almost NEW, Best Price!! Built in 2015. Villa Milano is a lovely gated, deed restricted community so convenient to all things! The 1874 sq ft 3 bd, 2 bath, 2 car garage home enjoys a huge 10x30 screened lanai. Call Pat Walker 941-276-4674 REMAX Anchor Realty PRIVATE WINTER GETAWAY RENT THIS LIKE NEWŽ Very large, 2 bed/2 bath private home. Beautifully appointed and turnkey. Heated pool. Cape Haze area just minutes to Boca Grande. Close to many beaches and bay. Bring your boat. Private garage. Large deck with lake view. Renting October 2018 through March 2019. ALSO AVAILABLE FOR PURCHASE CALL 941-769-0200 PEACEFUL & SERENE! PORT CHARLOTTE PRESQUE ISLE LAKE Living room, family room, wood-burning “ replace. Spacious kitchen dining area affords a panoramic view of pool and lake. Split bedroom ” oor plan w/ master suite. This lake-fed irrigation system home is on an oversized lot. Top of the line HomeDome observatory, complete w/ a 12Ž Meade LX200 telescope. $279,900 Sharon Kerr 941-286-7315 Coldwell Banker Sunstar SOLD BEST LOCATION IN GATED COMMUNITY PORT CHARLOTTE 15349 Mille Fiore Blvd., Waterfront with ultimate privacy in NW Port Charlottes expanding Gate Community of Villa Milano, Spectacular custom 1-owner Mediterranean design, 2200 SF, LIGHT, BRIGHT, open great room concept with formal dining room, 3 BR + Den/Of“ ce. Low HOA ($98/mo) $340K Patty Gillespie Remax Anchor 941-875-2755 REDUCED OPEN MON.-SAT. 11AM-4PM 195 HARBOR BLVD. PORT CHARLOTTE3/2/2 Oversized Garage, Designer Ceiling, Travertine Floors, Solid Wood Cabinetry, Granite, Impact Glass, Spray Foam Insulation. MODEL HOME $240,000 Call Julia 941-258-3739 NEW CUSTOM HOME! 1493 NAVIGATOR RDBeautiful New Construction Home on Deep Creek Golf Course. 3 bdrm, 2 bath, 3 car garage. 2,000 sq ft. with all custom upgrades $299,900 941-626-7682 OPEN SAT. & SUN 12PM-4PM 342 MONACO DR. PUNTA GORDA ISLES3/2.5/2 3,300 sf. Waterfront home. Custom In“ nity Pool w/ Waterfall & Custom In“ nity Stone Spa. LP Gas Throughout. $725,000 (518) 810-5070 or (863) 529-3736 WELCOME TO PARADISE PORT CHARLOTTE Old Grassy Pointe 3/2/2 Sailboat Home 3263 sq. ft. 2013 sq. ft. Under Air, Direct Access, S/S Kitchen, Jacuzzi, All Tile, Tile & Screened Lanai, 10,000 lbs Lift, Private Sale. $396,000 (239) 464-3185 LOCATIONƒLOCATIONƒLOCATIONNORTH PORT 3/2/2 POOL HOME! 1841 sf, Designer Tile, Den, Great Room, Large Lanai, All New Stainless Steel Appliances, New Carpet, Cathedral Ceilings & More!! $247,500 Richard Lundgren Horizon Realty International Of Venice 941-276-0029 CLEARED AND READY TO BUILD OSPREY WEST OF 413 Lots to Bay with Bay View and Access. Oak Canopys, Fishing Pier, 4 Parks, Upscale Homes $165,000 941-475-1379 BETTER THAN NEW! PORT CHARLOTTE € 14518 BRIDGEVIEWRiverwood. Turn-key furnished with million dollar view in gated golf community! Magni“ cent 1800sf 3/2/2 heated pool home with extended lanai on the premier oversized lake-front and golf-view lot. Gorgeous sunset view! Electronic hurricane shutters. Port Charlottes most prestigious address $489,900 Patty Gillespie 941-875-2755 REMAX ANCHOR REALTY FOR SALE BY OWNER PUNTA GORDA 29200 JONES LOOP RD #5172/2 Plus Den, 4 Car Carport, 1680 sf, Open Concept, Newly Updated Decor, Partially Furnished, New Roof 2017. On Golf Course & Water. Large Lanai. $109,900 614-560-4784 PINNACLE OF LUXURY IN PARADISE PUNTA GORDA SAY WOW To This 2 Story 4/5.5/2 Estate On 30 Acres Incl. Freestanding 2 Story Garage With 2 In-Law Apts. & Detached 1 Story Home. Private Boat Ramp, Natural Spring, Security Cameras, Gated, Granite, 10-20 Ceilings, Travertine, Marble, Onyx, & So Much More!! $4,500,000 Stefanie Pish 941-716-1334 3 CONDOS IN VILLA MANOR DEEP CREEK (3) 2BR/2BA Condos, All on “ rst ” oor. (2) Furnished. Pool Water & sewer. $76k, $78k & $82k 941-629-8229 941-661-3207 GARDENS OF GULF COVE! GREAT FAMILY HOME! $199,999VA, FHA Move in ready! 6481 Thorman Rd. 33981 2000 sf 3/2/2 2004 Built Ron DeNichilo Cell 201-390-9544 who25@yahoo.com Keller Williams Realty Gold WALK TO BEACH NOKOMIS BEAUTIFUL 3/2.5/2 plus of“ ce or 4th BR POOL HOME Granite, new SS appliances 2 lanais incl. outdoor kitchen. $509,900 BY OWNER Call For Appointment 941-484-5355 LAKESIDE POOL HOME 4 SPORTSMAN LANE Rotonda. Lakeside 2,577 Sq. Ft. Cus tom Pool Home. New Roof, Granite, Oversized Lot! $359K CALL TERRY LONG Always Long On Service With KW Realty Gold To View Or See What Your Home Is Worth In This Market! 941-830-2347 MAPLE LEAF ESTATES 743 NIPIGON TRAIL € PORT CHARLOTTE Resident owned, Gated, Gol“ ng 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 James Homes adno=719938

PAGE 26

The Sun /Saturday, June 16, 2018 www.yoursun.com E/N/C Page 27 CLASSIFIEDS 3 C D C C C B A C C Serving South of Venice No Job Too Big or Too Small!Licensed & Insured CRC 1327653(941) 629-4966 D A Lic. # 123956Ins.# VGMD1014G5136-1 Various Lengths 12Ž thru 32Ž € Over 25 Years Experience EXPERT RESIDENTIAL & COMMERCIAL RENOVATIONS Visit:www.blueparrotconstruction.com Well Established & Many References Sun Classied Readers Find in The Business & Service Directory Sun Classied Readers Find iThBi&SiDi Call 866.463.1638 or email your ad to classied@sunletter.com Make sure they nd your business here too. $ D D D E HILL TOBACCO 941-249-8916 Florida Qualied Business QB #60655 State Certied #SC131149736 SCREEN ROOMS CARPORTS SHEDS ENTRYWAYS PAN ROOFS COMPLETE ROOFS VINYL WINDOWS S S M MS S S TS S T TS S S D S DS S DS S S YS S Y YS S S S FS S F FS S S S FS S F FS S S S W S S W W S S S ACRYLIC WINDOWS CONCRETE STORM PANELS AWNINGS SIDING RESCREENS REPAIR & SERVICE 30 YEARS EXPERIENCE IN ALUMINUM CONTRUCTION Serving Charlotte & Sarasota Counties 5 5 5 5 BEST PRICES IN TOWN N N O O RO O OM OM OM O E E E EN N R R R R O O RO RO O O O O O O M M M M M M S S MS MS Y C C CR Y A A A C AC ACR A A A C AC AC CR CR CR Y YL L L CW C R R Y Y Y YL YL YL LI LI LI C I C C C W W W N W W I I I N N DO D D O S S T T T T T P P P P P P P R R I C C E S S N N T T T T T T O O O O O O W S T T P P P P P P R R R R S S T T S T T T T P P P P P P P P P R R R R R R I I C C E E E S S I I I N N N T T T O O O O O W I I I I N N N N T T T T T T O T T T T O O O O O O O W W O W W a a a at t t t t t t Phone: 941-627-9244 Visit us at ALUMASERV.NET C Home Watch Services Now Available.www.mrscleaningup.com941-204-8057Licensed & Insured Mrs. Cleaning UpDeep Clean Your Home From Top To Bottom Inside Out! Starting from$99Initial Clean$20 OHouse Clean Specials! PRO PATH CONCRETE C ONCRET C O ON C R RET R E T TE A A A A C C C Cadno=719898

PAGE 27

Page 28 E/N/C www.yoursun.com The Sun / Saturday, June 16, 2018 CLASSIFIEDS 4 L M L L L L H E H P H F F Mowing Only Landscaping & Maintenance Commercial & Residentia l Full TREE Services Weed Control Mowing Call Mark941-769-7261Licensed & Insured A ordable Lawn C are941-706-5569 Flat Rate Lawn Care Bush Trmming MulchingFree EstimatesLic. & ins Bradenton to Punta Gorda G G Rescreening Roof Coating Drywall Repair Gutter Cleaning Poly-Pebble Sealing Plumbing Fixtures Int./Ext. Painting Rotten Wood Repairs Pressue Cleaning Mobile Home Repair Electrical Fixtures Dryer Vent Cleaning Serving Sarasota CountyLicensed and Insured Garage Floors Done Right In Charlotte County over 30 years y y y 941 62 80251 Epoxy Flakes, Quartz, Silica G H P H 941 456 2120 YOUR ARMY LOGISTICS MOTTERNIZED LLC Home Services Specialist Text or Call Steve P Lic. CRC1330764William Daniels, Owner 941-249-4248 Cell 941-716-3351 I I J M M M P H H L L L L P H H N H P The State of Florida Requires all Contractors to be Registered or Certi“ed. Be advised to Check License Numbers with the State by Calling 1-850-487-1395 or on the Web at adno=719899

PAGE 28

The Sun /Saturday, June 16, 2018 www.yoursun.com E/N/C Page 29 CLASSIFIEDS 5 R S R C R T P P T T P P Lic. / Ins. 941-661-7897Serving all areas Mosquitos conjuring near you? 9 9 941-303-3252 Call for a FREE estimate Licensed & Insured 10% OFF $500 OR MORE WITH COUPON MATHEWS TREE SERVICESPECIALIZES IN DANGEROUS LIMB & TREE REMOVALS TILES BY FRANK, INC.FRANK S. CORRADO Owner941-307-9507 Its not a JOB when you do something you LOVE over 22 YearsLic. # CCC1329187 Expert Roof Repairsat prices you can aordLicensed and Insured Call Roger2 Years unlimited Guarantee on Leaks RICH LANDERS STUCCO, INC.( 941 ) 497-4553New Construction & Remodels Rusted bands & Wire Lath Repair.Spraycrete & More! Semi-Retired Reasonable RatesLicensed and Insured CFC1429017 LARRYS PLUMBING941-484-5796 W The State of Florida Requires all Contractors to be Registered or Certi“ed. Be advised to Check License Numbers with the State by Calling1-850-487-1395 or on the Web at W P T T T T R R R R R R R R R T T R P P $ Make sure customers can nd your business here. Call 866.463.1638 or email your ad to classi ed@sunletter.com T Tadno=719900

PAGE 29

Page 30 E/N/C www.yoursun.com The Sun / Saturday, June 16, 2018 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 Sale 1060Townhouses For Sale 1070Duplexes For Sale 1075Tri-Plex For Sale 1080Apartments For Sale 1090Mobile Homes For Sal e 1100Interval Ownership 1100 Out of Area Homes For Sale 1115Trade/Exchange 1120Wanted To Buy RENT 1205 Lease Option 1210 Homes 1240Condos/Villas 1280 Townhouses 1300Duplexes 1320Apartments 1330Hotel/Motel 1340Mobile Homes 1345Misc. Rentals 1350Efficiencies 1360Room ToRent 1370Rentals To Share 1390Vacation/Seasonal 1420Wanted To Rent LOTS 1500Lots & Acreage 1515Waterfront 1520Out Of Area Lots 1530Commercial Lots 1540Trade/Exchange BUSINESS 1600Business For Sale 1610Business Rentals 1615Income Property 1620 Commercial/ Industrial Prop. 1640Warehouse & Storage 1650Farm/Ranches 1010 OPEN HOUSE 06/16/18 F i n d i t i n t h e C l a s s i f i e d s ENGLEWOOD SAT., 6/16, 12PM…3PM SUN., 6/17, 12PM…3PM 6585 MANASOTA KEY RD. $1,075,000. Private hideaway w/100 ft bay side frontage. Main house w/2BR 2BA, updated Kit. Plus guest house w/2 BR 1 BA. Spectacular. Alan Craig941-303-3876 Jeffrey Ament941-539-2338 SUN., 6/17, 12PM…3PM 87 CAYMAN ISLES BLVD. $499,900. Quality built Thompson home. Private waterfront setting. Lg LR/DR combo plus oversized Kit. w/42Žcabinets. Tons of builder upgrades. Alan Craig941-303-3876 SUN., 6/17, 12PM…3PM 19 GOLF VIEW DR. $345,304. Elegant, Georgian style custom home, turnkey furnished. Expansive views of Golf course located in premier Boca Royale Golf Course. Janet Shawen941-882-2398 SUN., 6/17, 1PM…3PM 298 W. WENTWORTH $279,777. Art district charmer! Over 2200 sq ft on oversized lot. Ideal split BR floor plan, Close to rec center, Old Englewood Village, restaurants & parks Patricia Upp-Miller 810-691-0692 NORTH PORT SAT., 6/16, 11AM…2PM 5621 REISTERSTOWN RD. $399,900. Located on 3.57 acres completely fenced & zoned allowing any & all animals. Home is over 5000 sq ft w/mom-in-law quarters. Janet Shawen941-882-2398 SAT., 6/16, 11AM…1PM 3369 PONCE DE LEON BLVD. $224,900. Built in 2017, lg great room, open floor plan, tile flooring, solid wood cabinets, granite counters, hurricane impact windows. Colin Taylor941-423-2521 1010 OPEN HOUSE LAKE SUZY SUN., 6/17, 10AM…2PM 11634 SW Dallas Dr. $319,000. Beautiful, well maintained acre lakefront pool home. Vaulted ceilings, split BR floor plan, abundant closets plus large screened in lanai & pool area. John Mitana III 941-268-0776 SAT., 6/16, 10AM…2PM 12543 SW Kings Row $294,900. Beautiful lakefront home in desirable Lake Suzy Estates. Vaulted ceilings, split bedrooms, lots of lake views from several rooms. Stu nning sunsets! John Mitana, III 941-268-0776 PUNTA GORDA SAT., 6/16, 11AM…2PM 5030 Captiva Ct. $643,000. Private tip lot w/174 of seawall & quick access to the harbor. Formal LR/DR, MSTR BR w/his/her closets, dual sinks, shower & separate tub. Edna DiNofa 570-590-2135 SAT., 6/16, 11AM…2PM 20080 Padre Island #111 $299,900. Overlooks St Andrews Golf Course, 3/2/2 w/almost 2000 Sq Ft living space. Open floor plan, crown molding, gorgeous granite. Marie Selitto 941-626 -3770 SAT., 6/16, 11AM…2PM 7116 Mikasa Dr. $299,000. 4/2/2 salt water heated pool home w/ Preserve view. Gated community, close to shopping, restaurants & Historic Downtown. Cassandra Cleary 941-661-7001 SUN., 6/17, 1PM…3PM 3236 Sunset Key Cir #101 $297,500. Fabulous open floor plan, brilliantly reconfigured kitchen w/glass accent doors, crown molding & under counter lighting. Suzanne Ivaska 303-902-1965 SAT., 6/ 16, 11AM…2PM 5093 San Rocco Ct. $249,900. Beautiful 3/2/2 w/view of Twin Isles golf course. Newly remodeled kit, vaulted ceilings & large screened lanai. Polly Green 941-875-3773 SAT., 6/16, 11AM…2PM 25600 Aysen Dr. $244,900. 4/3/2 well maintained home w/vaulted ceilings, newer tile floors, updated kitchen w/granite countertops & soft close doors & drawers. David Lair 941-585-9623 SAT., 6/16, 11AM…2PM 27045 Ecuador Dr. $239,500. New Construction! Included are high end features & finishes, all wood cabinets, granite wood grain tile floor, decorator baseboards & more Diane DePaul 941-628-4268 PORT CHARLOTTE SAT., 6/16, 11AM…2PM 1093 Clearview Dr. $424,700. Brand new in 2018, waterfront, saltwater heated pool home. Lg MSTR BR w/his & her closets plus so much more! Heidi Oros 941-626-8610 SUN., 6/17, 12PM…3PM 24427 Buckingham Way $254,900. Golfers dream on a pond w/view of 3rd tee. Extended nook increases living space to 1500 sq ft not in county records. Ann Allen 941-544-0991 SUN., 6/17, 12PM…3PM 1629 Palace Ct. $194,0 00. 2/2/2 w/den in active Kings Gate golf community. Plant shelves, indoor laundry, ceiling fans plus roomy MSTR w/2 closets. Chuck Allen 941-544-0991 Seizethesales withClassified! 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 1010 OPEN HOUSE 67 OAKLAND HILLS CT ROTONDA WEST 33947 *UNDER CONTRACT*One of a kind Rotonda Golf Cour s e Pool Home on 1.5 lot s 1983 Built 1744 s q ft with Vaulted ceiling s and clere s tory window s Tiled through out awe s ome view s and privacy on thi s quiet cul-des ac s treet. $189,900 FLA GOLF PROPERTIES INC 941-698-4653 FIVE STAR REALTY OPEN HOUSEStop by Five Star Realty to pick up a home tour flyer with directions.ŽSATURDAY 6/16/2018: 23356 Weaver Avenue, Port Charlotte, FL 33954, 2:00PM-4:00PMSUNDAY 6/17/2018: 59 Big Pine Lane, Punta Gorda, FL 33955, 12:00PM-3:00PMF OR MORE INFORMATION AND PHOTOS VISIT : WWW FIVESTARREALTY COM / BLOG / OPEN SAT. 11AM-2PM 6610 GASPARILLAPINESBLVD#235 BUILDING8, ENGLEWOOD4 BED/2.5 BATHCONDOONPRESERVE, 1680 SF UNDERAIR, GORGEOUSTURNKEY! $199,900 LESLEYMELAHN, REMAXALLIANCE941-416-5343 OPEN SUN. 1-4 2801 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 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! GreatDealsin theClassifieds! 4 SPORTSMAN LANE, ROTONDA. LAKESIDE2,577 SQ. FT. CUSTOMPOOLHOME. NEWROOF, GRANITE,OVERSIZEDLOT! $359KCALLTERRYLONGALWAYSLONGONSERVICEWITHKW REALTYGOLD TOVIEWORSEEWHATYOUR HOMEISWORTHINTHISMARKET! 941-830-2347 1020 HOUSES FOR SALE NORTH PORTCottage home with picket fence. Two Bedrooms, 1 Bath. Big fenced yard. Studio/ workshop. Nice updates. $110,000.00 Freya Fuller Premier Sotheby's International Realty 941-223-1644 PORT CHARLOTTE 14518 Bridgeview (Riverwood) BETTER THAN NEW, TURNKEY FURNISHED, WITH MILLLION-$$ VIEW IN GATED GOLF COMMUNITY! Magnificent 1800 SF 3/2/2 heated pool home with extended lanai on premier oversized lake-front and golf view lot. Gorgeous sunset views! On cul-de-sac at end of tranquil tree-lined street, within waking distance of community center, fitness center, golf shop and on-site restaurant Electronic hurricane shutters & MORE! PORT CHARLOTTE'S MOST PRESTIGIOUS ADDRESS! $489,900 Patty Gillespie Remax Anchor 941-875-2755 SOUTH VENICENEW HOME BY BUILDER 3/2/2 SPLITPLAN. NEARBEACHYETQUIETAREA! CLOSETOAMENITIES! $309KSARASOTAREMODELINGINC.941-893-7326 Venice Jacaranda West 2/2/2 New roof, a/c, windows, elec, replumbed. Ready to move into. Will consider lease purchase. $247,000 For sale by owner 941-492-5050 CLASSIFIED WORKS! 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. $459,000. BETTYMASIELLO, 201-8419091, MEDWAYREALTY GARDENS OF GULF COVE GREATFAMILYHOME!$199,999 VA, FHA Move in ready! 6481 Thorman Rd. 33981 2000 sf 3/2/2 2004 Built Ron DeNichilo Cell 201-390-9544 rwho25@yahoo.com Keller Williams Realty Gold WHO YOU GONNA CALL?Since 1975 Only OneREALTOR Stands the Test of Time: Century 21 Aztec & Assoc. & Rick Page 941-815-2199 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 1040 CONDOS/VILLAS FOR SALE PRIVATE WINTER GET-AWAY RENTTHISLIKENEWŽ VERY LARGE, 2 BED/2 BATHPRIVATE HOME. BEAUTIFULLYAPPOINTED ANDTURN-KEY. HEATEDPOOL. CAPEHAZEAREAJUSTMINUTES TOBOCAGRANDE. SOCLOSETO MANYBEACHES& BAY. BRINGYOUR BOAT. PRIVATEGARAGE. LARGE DECKW/LAKEVIEW. RENTINGOCTOBER2018 THROUGHMARCH2019. ALSOAVAILABLETOPURCHASE.CALL941-769-0200 To Advertise in The Showcase of Homes Please Call 866-463-1638 or Email; special@sunnewspapers.net VENETIAN FALLS VILLA VENICE 2br/2ba + Den, 2 Car garage, End Unit, 55+, Has it all! No agents please. $279,900 941-493-3331 VENICE 55+ main. free stand alone 2/2/2/ Villa in a friendly complex close to shopping library restaurants. Move in condition. Furn or unfurn. MUST SELL come see and make an offer $224,000 INVESTMENTREALTY941-492-5050 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 GETRESULTS USECLASSIFIED! 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 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 1210 HOMES FOR 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 PORT CHARLOTTE 2/1 C/H/A, Shed, Indoor Laundry, Fla. Room, $975./Mo. 1st, Last & Sec. 941-276-3291 RIVERWOOD N o N ee d to l eave, You have all the amenities here, ex. Golf, Pool etc. Breathtaking 3/2 Custom home on the Water. $1,900/mo Paradise Properties & Rentals 941-625-7368 ROTONDA REMODELED 3/2/2, 1800SF, HUGE Lanai New SS appliances, wood floors, paint, etc... $1600/mo No pets. 941-400-8808 1240 CONDOS/VILLAS FOR RENT 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 1320 APARTMENTS FOR RENT VENICE ISLAND EFFICIENCY1 & 2 br, Call for Details. No Pets, 1 Year Lease 941-416-5757or 323-6466 1350 EFFICIENCIES FOR RENT HARBOUR HEIGHTS c l ose to river, newly renovated efficien cies w cable & internet, Sunny brookMotel 941-625-6400 1360 ROOMS FOR RENT P O RT C HARL O TTE Un 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! 6

PAGE 30

The Sun /Saturday, June 16, 2018 www.yoursun.com E/N/C Page 31 CLASSIFIEDS 1500 LOTS & ACREAGE 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 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 2020 CLERICAL/OFFICE CLERICAL ASSOC. P/T NEEDEDFORLOCALPUNTAGORDAMANUFACTURINGCOMPANY. COMPUTERSKILLSNEEDEDTOLEARNOPERATINGSYSTEM, HANDLEGENERALOFFICEDUTIES& MARKETING. KNOWLEDGEOFQUICKBOOKS ANDDATAENTRYAPLUS. SENDRESUMETO RCOCHRAN@GULFCONTOURS.COM 2030 MEDICAL CNAs, HHAs and CaregiversFind New Clients by Advertising Your Services in the Senior Directory Every Wednesday in The Sun Newspapers. This Feature Publishes in Charlotte, Sarasota, and Desoto Counties. Market Yourself Reach 150,000 Readers! Call 941-429-3110 for more information Douglas T. Jacobson State Veterans Home5 Star Deficiency Free Facility is looking for you! We want caring healthcare professionals to be part of our team. FULL TIME or PART TIMENURSES … CNAs …FOOD SUPPORT WORKERS941-613-0919Online: www.peoplefirst.myflorida.com 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/ PIANIST/ORGANIST VOLUNTEER for our 10:3011:30am Sunday Service, Traditional hymns, So Venice Christian 941-376-1797 SOLARIS HEALTHCAREis now HiringNURSE 3-11PM CNAs 3-11PM Weekend Supervisor$2000 Sign on BONUS!! Apply: solarishealthcare.vikus.net 2030 MEDICAL www.HorizonTechInstitute.ComADVANCE YOUR CAREERŽ Licensed & Accredited School Murdock Town Center on 411032 Tamiami Tr Unit 3YOUcan become a LPN within 11 months. Enrollment ongoing.Start Working In 2-5 wks! Classes Start Each Month Call For Class Dates Nursing Assistant (120hrs) Home Health Aide (75hrs) Phlebotomy Tech (165hrs) EKG Tech (165hrs) Patient Care Tech (600hrs) Job Assist. & Pymt. Plans Call Now to Register! 941-889-7506 PHLEBOTOMY,EKG, Classes Start 06/26LPNwkds 06/26 CNA06/26 Med. Asst. 06/26 2040 RESTAURANT/ HOTEL PREP COOK, DISHWASHER, & EXP. LINE COOK NEEDED. T OLLS P AID SOUTHBEACHBAR& GRILLBOCAGRANDE941-964-0765 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/ Loading. 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 IMMEDIATE OPENING SMALL ENGINE 2 CYCLE TECH for Chenango Supply in PG. Experience preferred. will train right person. High volume. Abilty to multi task a must. DFWP. 941-637-1165 or Email Resume: chenango@ chenangosupply.biz MAINTENANCE TECH Handyman & plumbing skills required. Assistant Manager training. 40 Hours a week. Background check & drivers license required. 941-628-5268. MECHANIC / BODY PERSON PART TIME HELP NEEDED 941-875-0193 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 BOAT DETAILERS NEEDED! POSSIBILITYTOEARN UPTO$20/HR DEPENDINGONEXP. & QUALITYOFWORK! MUST HAVEDL. YEARROUNDWORK. CONTACTOFFICEAT941-764-7928 609-618-0113 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 FRONT DESK/ NIGHT AUDITOR Apply in Person to:DAYS INN 1941TamiamiTrl. Port Charlotte TRIMMER/CLIMBER NEEDED Full Time for Tree Company Hard Working only Need Apply. ( 941 ) -889-8147 2100 GENERAL 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. PARTS & SERVICE MANAGER for growing Trailer Store in Punta Gorda. Applyin Person: Roys Trailer Country 4760 Taylor Rd., Punta Gorda 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 Wednesday ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 3020 PERSONALS LADYHAIR S TYLI S T SEEKING MALE 45-70for dining, movies, conversation. 941-201-9853 ADVERTISE In TheClassifieds! 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 3020 PERSONALS W ELL MANNERED trim & f it, easy to talk with Gentleman. Seeks slender lady for quality live in relationship in my waterfront home in Punta Gorda. FREE. 941-916-9106 or Cell 941-875-8000 3040 CARD OF THANKS MAY THE SACRED H eart o f Jesus be Adored, Glorified, Loved and Preserved Through out the World Now and Forever. Sacred Heart of Jesus Pray for Us. St. Jude Worker of Miracles Pray For Us. St. Jude Helper of Hopeless Pray For Us. Say This Prayer Nine Times a Day. By the Ninth Day Your Prayers Will be A nswered. J. D. 3065 BIBLE STUDY & CHURCHES CAL VAR Y BIBLE CHURCH 1936 E. Venice Ave. Venice Friday at 9am. Study features video teachings of noted Bible Scholars on various subjects. For more info. Call Rev. Jones at: 941-485-7070 or visit www.CBCVenice.com CERTIFIED CHRISTIAN COUNSELING941-876-4416Liberty Community Church North Port Charlotte Charlotte County House of Prayer Mondays beginning May 7th at 7pm The Omega Course A study of the end times 992 Tamiami Trail Unit I Port Charlotte 941 249-8946 cchop.org COMMUNITY CENTER 4PM 7PM each Wednesday. Christ the King Lutheran Church, 23456 Olean Blvd. PC, Open to All Ages. For more info 941-766-9357 FAITH BUILDERS A Basic Study to Build your Christian Faith. Call Pastor Gumm at Christ the King Lutheran Church for times. 941-766-9357 Port Charlotte GATEWAY WORSHIP PRAYER & HEALING ROOMS If you need healing, we want to pray with you! Our prayer teams are available to minister to you every Thursday 7:30 pm-8:30 pm. For information call 863-832-4418 5377 Dunkin Rd., Punta Gorda 33982 Jesus Still Heals Today! 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. NEW S EA SO N FULL GOS PEL MINISTRIES Meet Every Wednesday at 6:30 Held at 3320 Loveland Blvd Port Charlotte, Fl (Held at Board of Realtors Building same side as Visani's Restaurant) Food and Refreshments being served plus live Christian Music..Come and be a part of our celebration!! Everyone welcome! For more info call Anna Soloduk 941-286-5506 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 SPIRITUAL EXPLORATION 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 STUDY Adult Infomational Class 941-639-6309 START YOUR DAY RIGHT Bible Study Thursdays 10:00-11:30 LUTHERAN CHURCH OF THE CROSS 2300 Luther Rd., Deep Creek and Sundays at 9:00 a.m. Questions and/or Info (941) 627-6060 3097 OTHER CLASSES KRIYA YOGA MEDITATION with Linda Weser, 4 p.m. every Monday. FREE; Open to the public. 941-276-0124 5000 BUSINESS SERVICES AN OCCUPATIONAL LIC may be required by the Cit y and/or County. Please call th e appropriate occupational licensing bureau to verify. 5006 ALUMINUM ALL AMERICAN RENOVATIONS LIC& INSUREDFAMILYOWNED& OPERATEDSPECIALIZINGINRESCREENING,BUILDINGANDREPAIRING. SCREWCHANGEOUTS PRESSUREWASHING& PAINT-INGPOOLCAGES, LANAIS,FRONTENTRYWAYSETC... 941-915-3381 SERVINGSARASOTACOUNTYFREEESTIMATES 5050 ADULT CARE HONEST, CARING PERSONALASSISTANT AVAIL. TOCAREFORYOUR LOVEDONE! I WILLCAREFOR YOURSASI DOMYOWN! DR. APTS, LITECLEANINGAND MEALPREP, ERRANDS& MUCH MORE. (941)-979-2887 RN S EEK S Private H O ME CARE Caring & Reliable 18 yrs exp Refs avail. 941-416-0369 Needa newJob? LookintheClassifieds! 5051 CHILD CARE ALL C HILD C ARE FACILITIES MUST INCLUDE, WITH ADVERTISEMENT, STATE OR LOCAL AGENCY LICENSE NUMBER. FLORIDA STATE LAW requ i res all child care centers and day care businesses to register with the State of Florida. The Sun Newspapers will not knowingly accept advertising which is in violation of the law 5054 CONTRACTORS EDWARD ROSS CONSTRUCTION Services, Inc. 941-408-8500 pool cages, Scr. lanais, etc... JLS ENTERPRISES INCQuality & Dependability Remodeling Painting Additions Drywall Carpentry Repairs Odd Jobs & more. STATE CERTIFIED LIC #CRC033392941-468-9701 5057 CONCRETE RICH LANDERS STUCCO, INC. Honest, Reliable work! LIC/INS New Const & Remodels. Rusted bands & wire lathe repair. spraycrete & more (941)-497-4553 POOL DECKS, Driveway Designs Garage Floors Patios and more. QUALITY Lic 941-375-1103 Insu 5089 HANDYMAN / GENERAL REPAIR DAVID J SHEPARD, JR., OVER20 YEARS INCHARLOTTECOUNTY, PAVERREPAIRS, INSTALLA-TIONS, SEALING& PRESSUREWASHINGHANDYMANSVCS, WOODROT, WINDOWS&DOORS, DRYWALL& STUCCOREPAIR, PAINTING, ETC. 941-627-6954 OR941456-6953 LIC# RR282811062 5100 HOME & COMMERCIAL IMPROVEMENT $75.00 PER PANEL SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 Call Bob 941-706-6445 www.SlidingDoorsandmore.com Low overhead = Low prices! 5107 IRRIGATION C HARL O TTE IRRI G ATI O N Inc. A sk about Summer Specials. 941-830-4102 AAA-18-00009 5110 LAWN/GARDEN & TREE AN OCCUPATIONAL LICENSE may be required by the Cit y and/or County. Please call th e appropriate occupational licens ing bureau to verify A JAMISON TREE SERVICE Complete & Professional 15% Sr Discount! FREEEST. LIC. & INSUREDENGL941-475-6611ORN. PORT941-423-0020 SERVINGCHARLOTTEANDSARASOTAFOROVER20 YEARS.JAMISON-TREESERVICEINC.COM BOWERSAFFORDABLE MOWING Quality you can TRUST! Serving Rotonda, Placida, Englewood & South Gulf Cove Weekly/Monthly Rates Call for a free estimate Lic/Insured Nicky Bowers 908-246-0267 DP`s ABILITY TREE SERVICE Removals, Stump Grinding, Palm Trimming, Shaping, Oaks Thinned & Raised Up. 19 Yrs. Exp. Free Estimates! 941-889-8147 Lic#00000192 & Insured. EXACT LAWN MOWING LLC NOW ACCEPTING New Accounts in Engl., Rotonda, SGC & PCWETAKEPRIDE INALLOURLAWNS!Reliable & Dependable. Lic & insured.Call 303-475-8300 J RIZ TREESERVICESComplete Tree & Palm Service. SPECIALIZING IN DANGEROUS TREE REMOVAL.Servicing all Charlotte & Sarasota Counties FREE ESTIMATES 941-306-7532 Lic & Ins MATHEWS TREE SERVICE Specializes in Dangerous Limb & Tree Removals941-303-3252Full Service Tree Care Quality Lawn Care Storm Damage Clean -Up Tree & Limb Removal 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 7

PAGE 31

Page 32 E/N/C www.yoursun.com The Sun / Saturday, June 16, 2018 CLASSIFIEDS 5110 LAWN/GARDEN & TREE Treemendous Tree, Inc. Certified Arborist Tree Removal Stump Grinding Lic./Insured Shrub & Tree Nursey CALL TODAY! 941-426-8983 www.northporttree.com FL-6444 A Treemendous Tree, Inc. NURSERY PINEAPPLE PLANTS fruiting $30/ea SNOW QUEEN HIBISCUS 7 gal $20.00 NICE MANY OTHER SHRUBS AVAILABLESTOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A 5130 MOVING/HAULING ROBS ON THEMOVE i nc. Moving and Delivery Honest, Reliable, Courteous! Great Rates! 941-237-1823 5140 PAINTING/ WALLPAPERING Best Prices -Quality Job Best Coast Painting and Pressure Washing Residential/Commercial 10% Off With Ad! 941-815-8184 AAA00101254 STEVENS CUSTOM PAINTINGRes/Comm. Int/Ext FREE EST. Lic. & Ins. 941-255-3834 5180 PRESSURE CLEANING BAILEYS PRESSURE CLEANING Complete Exterior House Painting! Call 941-497-1736 MR. PRESSURE CLEANINGSAFE, NO PRESSUREROOF CLEANING941-257-8624Mr.Pressurecleaning.com Fully Lic & Insured 5185 ROOFING PAUL DEAO ROOFING PROTECTINGYOURBIGGESTINVESTMENT. 22 YRSEXP. 941-441-8943 LIC#1329187 T O M J O Y C E R O O F I N G H U G E * S P E C I A L S * 4 5 Y e a r s o f Q u a l i t y W o r k a n d E x p e r i e n c e 9 4 1 4 8 4 9 8 0 4 9 4 1 4 2 9 1 8 0 0 lic#1325725 5225 WINDOW CLEANING Window Cleaning,RESIDENTIAL& COMMERCIAL WINDOWCLEANINGPRESSUREWASHING1 0 % O F F P : 9 4 1 9 7 9 1 6 5 4 LIC/INSURED Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! 6000 MERCHANDISE GARAGE SALES 6001Arcadia 6002Lake Suzy 6003Deep Creek 6004Port Charlotte 6005Punta Gorda 6006North Port 6007Englewood 6008Rotonda 6009Gulf Cove 6010S. Gulf Cove 6011S. Venice 6012 Venice 6013 Nokomis/Osprey 6014 Garage Sales 6015Flea Market 6020Auctions MERCHANDISE 6013 Moving Sales 6025Arts & Crafts 6027Dolls 6030Household Goods6035 Furniture 6038 Electronics 6040TV/Stereo/Radio6060Computer Equip6065Clothing/Jewelry/ Accessories6070Antiques & Collectibles 6075Fruits/Veges 6090Musical 6095Medical 6100Health/Beauty 6110 Trees & Plants 6120Baby Items6125Golf Accessories6128Exercise/Fitness6130Sporting Goods 6131 Firearms6132 Firearm Access. 613 5Bikes/Trikes 6138Toys 6140Photography/Video 6145Pool/ Spa & Supplies6160Lawn & Garden6161 Outdoor Living 6165Storage Sheds/ Buildings6170Building Supplies6180Heavy Constr. Equipment 6190Tools/Machinery6220Office/Business Equip & Supplies6225Restaurant Supplies 6250Appliances 6260Misc. Merchandise 6270Wanted to Buy/T rade 6025 ARTS AND CRAFTS A RT EA S EL C ezanne f ree standing tripod,wood, good con dition $50, OBO 941-426-0825 ART SUPPLIES water co l or w/case $20 941-426-0825 DIETZEN NATI O NAL DRAWIN G INSTRUMENTS w/orig.case Antique $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 8 X1 0 AREA RU G Ivory with beige swirls $25 941-429-1573 AIR COMFORT Ai r M attress / F oundation King Looks like new. $225, OBO 941-485-0681 A REA RU G 5 x 7 Tan 4 di ff erent shades good condition and quality $50 941-697-0940 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 s i ze b ox spr i ng ,a d j ustable metal frame w/wheels $25 941-214-8188 BIKE WE S L O EXER C I S E 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 DIGITAL DEEP FRYER W o lf gang 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 DRUM F O R RAIN BARREL, 55+Gal Fiberglass(?). Just add a Faucet $31 352-256-7133 EXPANDABLE LU GG A G E 3 sizes-in-1, plus matching tote JM New York $49 941-276-1881 FIREPLACE TOOLS 6 pc set w/ screen, black wrought iron, A +, $125, OBO 941-743-2656 FLATWARE 88 P C serves 1 6 Silkema German stainless 8 serve pcs $100 941-830-0524 F OO D PR OC E SSO R Kitchen 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 SODA FOUNTAIN s i x fl avors $500, OBO 609-456-8434 6030 HOUSEHOLD GOODS MA G AZINE RA C K White Wicker. Bale handle.Very nice.Ex Venice $20 402-212-7392 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 PI C TURE FRAME Room Divider Light wood Holds 15 photos $75 941-613-2854 PI C TURE S VARI O U S styles, sizes nice frames call for pics $25, OBO 941-426-0825 RA C K AND carbonator rack and carbonator for soda fountain $500, OBO 609-456-8434 S H O PPIN G BA GS 8 New f abric reusable bags/totes NEW skip the plastic! $5 941-276-1881 STEP LADDER 6 Fib erg l ass 225 lb. Capacity Type II Good c ond $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 W HITE WI C KER DB/DR N S 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 6035 FURNITURE 6  W OO D Book S hel f 5 S helves Shelving Unit Good Condition $25 941-244-7830 6  W OO D S helving Unit 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 ARM CHAIR S w i ve l R oc k er, A +, full uphol, mauve pink, 2 avail, ea $100, OBO 941-743-2656 BASSET SOFA mo d ern fl ora l 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 KIN G S ize, Mattress, & Frame. $400 941-441-6366 MATTRE SS & B O X Q UEEN $175 ALSO HAVE KING 941-629-5550 BEDR OO M S ET TWIN WHITE B/S MATT DRESSER MIRROR END TBL $225 941-202-9172 CHINA CABINET a ll natura l wood/glass 54X17X8 delivery available $200 941-275-5837 COC KTAIL TABLE Round, Medium Brown Color, All Wood $40 941-257-5500 COFFEE TABLE & 2 t i ere d en d tables, solid fruitwood, leather top, $295, OBO 941-740-0357 COFFEE/SIDE TABLES(9) various sizes and shapes starting at $10, OBO 941-307-9211 CO U C H FABRI C f lowers/blue background 84X34X26 delivery extra $125 941-202-3696 CO U C H FLEX S TEEL C ream Color background w/ lighter cream rose pattern. Excellent cond. $350 941-716-6867 CO U C H S LEEPER S o f a Red, Good shape, $175 315-371-5827 North Port CO U C H T O MMY BAHAM A wicker Excellent con. light wicker $150 941-661-2667 DINETTE S ET hand-painted all wood 24Ž tabletop 2 handmade chairs $150 941-275-5837 DINETTE S ET, TALL wrought iron 30Ž table+2 fabric chairs like new $150 941-307-9211 DININ G S ET 4 8 Ž mahogany table top 4 metal frame black chairs $125 941-275-5837 DININ G S ET 54Ž glass top on column+4 fabric upholstered chairs $150 941-307-9211 DININ G S ET PATI O 44X44X 29 glass table 4 metal cushioned chairs $100 941-275-5837 HI G H T O P TABLE 36 Ž glass w / 4 chairs $135, OBO 941-698-4244 HUT C H ANDTable S et Ethan Allen, 4 chairs, leaves, nutmeg $100 941-575-7134 6035 FURNITURE I BUY FURNITURE Or anything of value! 941-485-4964 LAZYB O Y WALLHU GG ER great condition $225 941-5804460 LIVIN G R OO M S et cream color queen sleeper, 3 green swivel rockers $225 941-286-6146 L O VE S EAT MULTI TAN C LEAN NO PETS $30 941-202-9172 MATTRE SS Q UEEN BEAUTYREST & box-spring & steel frame $200 941-307-9211 MATTRE SS Twin. good condition$50 941-257-5500 BED MATTRESS & BOX $100 941-629-5550 MATTRE SS E S TWIN TW O + 2frames+2headboards+1nightstand $150 941-275-5837 PATI O S ET with table 4 chairs ornate chairs cushions. Exc. Cond. asking $90/obo 941 380-7224 RE C LINER EX C ELLENT cond! med. brown $70 941-661-2667 RE C LINER S by Natuzi Leather, off white, good cond. $100 941-662-5801 ROCKER NICHOLS stone. solid maple. ex.cond $125 941-235-2203 S E C T. SO FA 5pcs by Thomasville light color with stripes, clean, good condition. $100 941-662-5801 S IDE+PLANT TABLE S wrought 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 CO U C H f loral design 79X35X30 delivery available $150 941-307-9211 S LEEPER SO FA, FULL blue multi good cond $100 941-740-0262 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 SWIVEL ROCKER w / f ootstoo l pink upholstery, A+, 2 avail, ea $150, OBO 941-740-0357 TABLE 41ŽX 5 8 Ž w//1 8 Žlea f like new $0 941-488-5595 6038 ELECTRONICS A PEX DI G ITALDVD Player & Remote Leave Message $20 941-286-8222 B OS E 200 1 B OO K S HELF DIR./REFLSpeakers Leave Message $40 941-286-8222 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 PANA SO NI C WITH VCR, GOOD FOR RVS $35 941-257-5500 TV CO N SO LE 300 new.dark wood glass doors.new. $85 941-235-2203 TV R C A CO L O R TRAKPLU S 27Ž monitor, not flat screen $30 941-303-2957 TV S TAND Folding 3 shel f 16x42x21 Built in USB charger $100 941-613-2854 6060 COMPUTER EQUIPMENT CO MPUTER BA G 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 S H O E S womans sz5, new in box ,Gravity Defyer, Mary Jane style, Bone $30 941-554-2140 V INTA G E NY Hard Rock C a f e Jean Jacket Save The Planet XL Mens $50 941-661-0262 6070 ANTIQUES COLLECTIBLES 1907 ROLLS Sil ver Gh ost 1 : 24 model with display case COA mint $75, OBO 941-697-0501 20 C IR C U S Items 1 960 s,7 0 s Tix Posters most at $5 thru $15 941-676-0437 ALWAYS BUYING ANTIQUES, ART, SILVER NEW ENGLAND ANTIQUES (941) 639-9338 6070 ANTIQUES COLLECTIBLES BAR MIRR O R S Vintage Man Cave beer & wine starting & 20 $20 941-214-8188 BEER STEIN/MUGS co ll ect ibl e 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 CENTS INDIANHEAD $2 781-956-8891 COIN COLLECTION In wooden display cabinet $150 781-956-8891 COINS P roo f an d m i nt sets $7 781-956-8891 CO MI C B OO K S a great vintage selection from the 1970s 80s & beyond ea $2 941-474-1776 DEPRE SS I O N G LA SS collection of pink depression glass $250 941-391-6090 FARM T OO L S Primitive 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 IKE D O LLAR S silver proo f $10 781-956-8891 LI C EN S E PLATE S singles & pairs 50s ,60s 70s starting @ 5 $5 941-214-8188 LP S VINTA G E vinyl S oul, Blues,country & more starting @ dollar $1 941-214-8188 MARILYN M O NR O E playing cards 1976 MINT sealed 2 deck set w/case $40 941-474-1776 MILK C AN 1 0 gal Buhl w / brass #s & farmers name 1950s $125 941-214-8188 NY MET S Jacket New 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 Annivers ary Reticulated Cabinet floral print (2) ea $10 941-830-0524 S ILVER CO IN S u.s.silver coins $75 781-956-8891 S ILVER D O LLAR S 1 8 7 8 to 1935 $25 781-956-8891 6090 MUSICAL FENDER ELE C T. J O E WAL S H autographed Mex Made wall mount $475 941-408-7535 FENDER ELECT JOE WALSH autographed Mex Made wall mount $475 941-408-7535 6095 MEDICAL BED S IDE CO MM O DE O R SHOWER CHAIR LIKE NEW Each $25 941-268-8951 DELUXE WALKER S EAT storage breaks more orig 249 new $85 941-580-4460 HARMAR LIFT for 2Ž Car Hitch, Very High Quality Swing Away SS Platform. $599. Like New! 941-429-8396 JAZZY Battery Operated Chair, New Batteries.Very Good Cond! $400941-429-8396 RE C LINER Electric li f t chair 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 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 WHEELCHAIR STANDARD Looks Like New $75 941-268-8951 6100 HEALTH/BEAUTY 4 WHEEL WALKER Ad u l t w / brakes, padded seat and pouch NICE $79 941-493-3851 TREADMILL GOO D cond.measure dist.rate etc. $50, OBO 941-204-6375 6110 TREES & PLANTS A L O E A G AVE begonia crepe myrtle fern devils backbone staghorn $5 941-202-3696 A V OC AD O( FL ) C ITRU S Royal Poinciana (2-3) & fancy Bromeliads $10 941-202-3696 BEAUTY BERRY, S now, Tamarind, Banana, Orchid tree 3 gal pot $8 941-258-2016 BR O MELIAD S VARI O U S kinds shapes colors and sizes in pots starting at $5 941-202-3696 6110 TREES & PLANTS BUTTERFLY NE C TAR TREAT S CHAYA, PAGODA, CASSIA, CORAL $8 941-258-2016 T urnyou r trashinto cash! Advertise youryard sa l e! BUTTERFLY NE C TAR TREAT S CHAYA, PAGODA, CASSIA, CORAL $8 941-258-2016 FRAN G IPANI JATR O PHA oys ter pineapple pothos snake spi der lily $5 941-202-3696 G R O UND CO VER shade, purpl/grn stripe. MASSIVE spec imen! $10 941-258-2016 SC HEFFLERA PLANT large, lush tropical in 5 gal pot $10 941-258-2016 Treemendous Tree, Inc. NURSERYHUGE PINEAPPLE PLANTSw/ lots of fruit 2 for $50/ea MANY OTHERS AVAILABLE!STOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A Treemendous Tree, Inc. NURSERY HUGEPINEAPPLE PLANTS fruiting 2 for $50/ea SNOW QUEEN HIBISCUS 7 gal $25.00 NICE MANY OTHER SHRUBS AVAILABLESTOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A VINES : CORAL PURPLE PASSION, CHALICE in 3 gal pot $8 941-258-2016 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 ft hand EACH $2 941-268-8951 NINE GOLFCLUBS i rons including putter and wedge $20 863-494-5918 SEVEN GOLF c l u b s W ilson, Dunlop, Tommy Mann $35 863-494-5918 S WI SS ARMYKNIFE n ew GOLF PROŽ„BARGAIN! $15 941-639-1517 YELLOW JACKET 4G BATTERY CABLES Corrosion Resistant Best Golf Cart Cables $129.95/SET. VISIT DarsGolfCarts.com 941-769-1431 NO TEXT PLEASE 6126 GOLF CARTS 2015 Club Car Precedent $3995 BOB-CAT Green BRAND NEW BATTERIES Yellow Jacket Cables Monsoon Roof Matching Club Cover 48 volt ERIC Charger Factory Upholstery Folding Windshield Factory spoke Hubcaps Cooler, Sandbucket Excellent DOT Tires Wide Angle Mirror STK# 1824 941-769-1431 Visit DarsGolfCarts.com WE DELIVER FREE (25 MI.) Club Car DS 4 PASS $2850 Reconditioned 4 PASSENGERŽ Brand New Batteries NEW Flip Down rear seat NEW $Yellow Jacket Cables$ NEW Head & Taillights NEW Flip Down Windshield Aluminum Frame Chrome SS wheel caps Great Tires, Brakes, Mirror 36 Volt Charger Runs as it should! STK#D974 $2850 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE 8

PAGE 32

The Sun /Saturday, June 16, 2018 www.yoursun.com E/N/C Page 33 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 S AT. 9 AM2 PM 9 1 9 Jarvis Terr. MOVE IN SALE! Dish washer, Glass Top Range, Furniture, Ru g s, & MUCH MORE! 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. AREYOUONLINE? INCREASEYOUR EXPOSURE! Addyourinternetaddress toyouradforalittleextra! 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 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! ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips! 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 6007 ENGLEWOOD AREA GARAGE SALES S AT. 8 AM2 PM 1140 Bay Vista Blvd. Lots and Lots of Stuff! Household and More! 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 NEEDAJOB? CHECKTHE CLASSIFIEDS! 6008 ROTONDA AREA GARAGE SALES FRIS AT. 8 AM-1PM 1 99 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!! Seizethesales withClassified! PSYCHIC FAIR2nd & 4th Sat. Every month 10am-3pm TOP READERS $15/15 min ANGEL MINISTRIES 2269 S. Tamiami Trail Venice 941-492-4995 www.angelministriesfl.org 6126 GOLF CARTS CLUB CAR PRECEDENT $2995 RECONDITIONED 4 PASSENGER GOLF CART White w/Tan Top Flip Down Rear Seat CROWN BATTERIES $New Yellow Jacket Cables$ Battery Meter Factory Upholstery Head & Taillights Flip Down Windshield Chrome SS wheel caps All New Bushings Fresh Tires, Brakes, Mirror 48 Volt Charger, STK#R7 CALL: 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE Club Car Precedent $3595 RECONDITIONED 4 Passenger Golf Cart Tan w/Tan Top Flip Down Rear Seat BRAND NEW BATTERIES $New Yellow Jacket Cables$ Battery Meter Factory Upholstery Head & Taillights Flip Down Windshield Chrome SS wheel caps All New Bushings Fresh Tires, Brakes, Mirror 48 Volt Charger, STK#R8 Call: 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE PASSION PINK Custom Build 2014 Club Car Precedent BRAND NEW BATTERIES Custom Pearl Pink Paint Tuck & Roll Upholstery NEW Yellow Jacket Cables NEW New Bushings NEW Folding Windshield NEW Head and Taillights NEW SS Wheel Covers New Rear Seat AVAIL. New Tires, Mirror Top and Charger STK#1823 $4995 941-769-1431 Delivery Inc. 25 MI. Visit DarsGolfCarts.com NO TEXT PLEASE 6128 EXERCISE / FITNESS LITTLE TYKE S BIKE TRAILER converts to jogger/stroller holds 2 kids $125 941-493-3851 REB O UNDER MINI TRAMP O LINE 3ft round nice shape, price firm $15 941-493-3851 REBOUNDER MINI TRAMPO LINE THIS IS SOLD NOW CANCEL AD $15 941-493-3851 SCHWINN AIRDYNE exce ll ent condition $125, 941-697-7967 6130 SPORTING GOODS ANIMAL HORNS F or S a l e: Elk horn 28Ž & Whitetail deer horn 11Ž. $30 860-388-9919 B O AT C HAIR Brand new boat chair. Great price, $60 941-391-6090 FIREWOOD $100.00 PER PICK UP LOAD NOCAMPINGTRIPIS COMPLETEWITHOUTIT! PINE, OAK, ORCITRUSSPLIT, BUN-DLED, ANDREADYFORTHE FIREPIT! 941-468-4372 KAYAK/ C AN O E TYPE WATERCRAFT 14 (2)Fiberglass plus Mold $275 941-268-8951 KNEE BOARD HO Ed ge \ Pro w/carry case Very Nice! $145 941-493-3851 KNEE B O ARD H O Edge \ 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 WILSON PROFILE TENNIS Racket, excellent condition, with cover $25 941-473-4828 6131FIREARMS N O TI C E: S eller Acknowledges Compliance With All Exisiting Federal, State and Local Firearms Regulations and Laws in Regards to Sale and Transfer of Advertised Firearms. 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 paddles chair $20 941-391-6377 FI S HIN G P O LE S Nice selection of poles get out and GO FISH! Each only $5 941-474-1776 SO REL S N O W B OO T S m/s10 like new $40, OBO 941-426-4151 6135 BICYCLES/ TRICYCLES 3 WHEEL Ad u l t T r ik e B ran d 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 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 RALEI G H Record LTD, Mens, Thin Wheels, Like New! $145 941-257-5500 BIKE, 1 0S PD MEN S 2 7Žwhl $50, OBO 941-423-2585 C ANN O NDALE BI C Y C LE. mens. ultegra. 54cm. red. $450 941-235-2203 DAH O N F O LDIN G BIKE S (2) 20Ž Male and Females. $400 239-410-5717 FUJI R O AD RA C ER ELI OS C R O MOLY 24 SPEED COMP 54cm CLEAN $95 941-544-0042 KENT PAMONA men  s 26Ž a l uminum 7 speed, front & rear shocks $90 941-303-2957 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 VINTAGE SCHWINN STEP 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 C HAIN S AW Jonserde Pro 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 GARDEN HOSE 100Ft. $20 941-661-0262 6160 LAWN & GARDEN GARDEN HOSE 50Ft. $15 941-661-0262 LAWN M O WER, Toro, 22 Ž C ut, 7.5 HP, Front Wheel Drive, Stow away $270 941-257-5500 LAWNM O WER WEEDEATER 22Ž High Wheel 4.75 push $65, OBO 941-485-0681 MOWER MURRAY RIDER 11HP, 30Ž CUTNEWBATTERY$425 (941)763-4818 PALM TREE In ground now $0 941-473-1080 PALM TREE In ground 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+ gallon, translucent. Easy to attach faucet $29 941-697-0794 RIDIN G LAWN M O WER Lawn Chief 12.5hp 39Ž deck $250, OBO 941-485-0681 S HED TAN $300 941-456-5999 W EED TRIMMER Echo curved shaft 21 ccs runs good $75 941-214-8188 6161OUTDOOR LIVING PATI O S ET G lass, 45Ž round+ 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 PATI O TABLE 60 Ž rnd 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 ELE C TRI C DI SCO NNE C T 60 amp 240 volt $20 941-228-1745 S T O RM D OO R new never used 32Ž for $50 and 36Ž for $100 941-223-0321 6190 TOOLS/ MACHINERY CHAIN SAW Poulon Pro 20Žbar. Used once! $200 847-567-4634 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 PRE SS URE WA S HER KARCHER ELECTRIC 1700 PSI LIKE NEW $60 941-202-9172 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 WEED TRIMMER E c h o 21 cc  s gas curved shaft runs good $75 941-214-8188 6220 OFFICE/BUSINESS EQUIP./SUPPLIES PRINT/COPY/SCN CANON PIXMA MG2520 NEW NO INK $35 941-408-7535 6232 CATS NOTICE : S tatute 585 195 states that all dogs and cats sold in Florida must be at least eight weeks old, have an official health certificate and proper shots, and be free of intestinal and external parasites. 6233 DOGS 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. S HIH T S U: 1 3 wk. tricolor male, unable to care for. $500 rehoming fee. 828-550-5771. YO RKIE PUPPIE S Male, Registered, 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 DRYER MAGIC CHEF w hi te heavy duty $90 941-303-2957 FREEZER Ni ce, Whi te, $100 (941)763-4818 delivery avail. FRIDGE PORTABLE GE 5 CU.FT. RUNS GOOD $50 941-202-9172 KEURI G DELUXE co ff ee maker orig 359. latte cappicino expresso $85 941-580-4460 MICROWAVE 1 2 CF K enmore WT 1100 Watts LIKE NEW $75, OBO 941-408-7535 MI C R O WAVE S UNBEAM White 0.7cuft Like new $25 941-613-2854 REFRIDGERATOR GE w hi te, Top Freezer $250 (941)7634818 REFRI G ERAT O R PERFE C T 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 20 Ž U S F PLU S H TEDDY BEAR Comes w/new party cups and napkins $20 941-493-3851 45RPM RE CO RD S (200) you pick $1.00 ea 941-496-9252 $75.00 per panel SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 visit us at www. SlidingDoorsandmore.com Call Bob 941-706-6445 Owned and operated by Local Fire fighter. L o w o v e r h e a d = L o w p r i c e s BATHRM FAU C ET M O EN SINGLE LEVER BRAND NEW IN BOX $40 941-202-9172 BL O W G UN AZ O NI new 4 2 Ž $20, OBO 941-426-4151 B OO T S white rubber size 11, new $12 941-496-9252 COOLERS BLENDER SPORT CHAIRS Xmas tree Each $5 941-429-1573 6260 MISCELLANEOUS FOR SALE DU S T CO LLE C TI O N 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 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 PROPANE EMPTY tan k 20 lb .. $6 941-496-9252 RECORD COLLECTION includes album covers 5 0 cents each. Entire collection. 941-496-9252 S H O PPIN G C ART large with rubber n wheels $20, OBO 941-830-2583 Findthe newYou intheClassifieds! TABLE S (2) f olding 5 round lite $75 Ea 941-496-9252 T OO L S NEW and used tools 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. trunk, in ground now-healthy„you haul $0 941-473-1080 6270 WANTED TO BUY/TRADE BUYIN G S ILVER CO IN S DIMES Thru SILVER DOLLARS. 941-626-7785 7000TRANSPORTATION 7020 BUICK 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 20 14 C ADILLA C S RX $25,990. WHITE, 24K MI. 855-280-4707 DLR 2005 CADILLAC DEVILLE 81K MI. EXTRA CLEAN! MATTAS MOTORS 941-916-9222 DLR 7030 CADILLAC 1983 CADILLAC SEDAN DEVILLE 50K ORIGINAL MILES! A MUST SEE! MATTAS MOTORS 941-916-9222 DLR T urnyou r trashinto cash! Advertise youryard sa l e! 7050 CHRYSLER 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 2013 CHRYSLER 300M $13,990. WHITE, NAV, 70K MI. 855-280-4707 DLR 2009 C HRY S LER PT CRUISER 4 CYL. AUTO, 59K MILESMATTAS MOTORS 941-916-9222 DLR 7060 DODGE 2010 DODGE JOURNE Y $6,999 Clean, One Florida Owner Journey SXT. Cold A/C. Runs Great. 132322 Miles. Pay ments as low as $200 a week. 941-451-4557 dealer 7070 FORD 2008 FORD EXPLORER $6,987. OXFORD WHITE, XLT, 144K MI 855-481-2060 DLR 20 1 0 F O RD FU S I O N $8,877. RED METALLIC, SEL, 102K MI 855-481-2060 DLR 2010 FORD EXPLORER $9,977. BLACK, XLT, 98K MI 855-481-2060 DLR 2013 FORD EDGE $15,990. RED, SEL, 59K MI. 855-280-4707 DLR 2013 FORD F-350 $33,000 68K miles! 4x4 DRW Crew Cab XLT 172Ž WB Styleside 6.7L Diesel 6 speed auto trans camper package-5th wheel pkg 17Žalum wheels trailer tow pkg 616-617-6296 2009 FORD FOCUS BLUE, SE, 147K MI 855-481-2060 DLR C a s h i n w i t h C l a s s 9

PAGE 33

Page 34 E/N/C www.yoursun.com The Sun / Saturday, June 16, 2018 CLASSIFIEDS 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. 7080 JEEP 2011 JEEP WRANGLER $22,500 Sahara unlimited 4x4 74k miles 941-548-8508 2016 JEEP COMPAS LATITUDE MATTAS MOTORS 941-916-9222 DLR 7100 MERCURY 1999 MERCURY GRANDMARQUIS $2,500 One Owner, Low Miles, Cold A/C Rides Great. Payment as low as $200 Month. 941-451-4557 dlr 7135 SATURN USED SATURN CARS & SUVs Starting at $1,800 & Up. Saturn Parts Available. Pro Power Auto Sales941-627-8822www.propowerauto.com 2003 S ATURN I O N $2 ,5 00 white, 4 door, 941-624-3556 7148 BMW 2008 BMW MC LA SS $12,477. BLACK, 3.5L, 76K MI 855-481-2060 DLR 2016 BMW X1 $25,911. BLACK, 22K MI. 855-280-4707 DLR 7160 HONDA 2006 H O NDA PIL O T, $7,477 DESERT ROCK, EX-L, 170K MI 855-481-2060 DLR 2008 H O NDA FIT, $ 7, 8 77. SILVER METALLIC, SPORT, 84K MI 855-481-2060 DLR 2007 HONDA 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 2009 H O NDA A CCO RD, $9,987. BLUE PEARL, LX-P 95K MI 855-481-2060 DLR 2009 H O NDA C R-V, $11,477 BLUE METALLIC, EX-L 120K MI 855-481-2060 DLR 20 15 H O NDA A CCO RD $18,990 BLACK, EX-L 32K MI 855-280-4707 DLR 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 $30,990 BLACK, EX-L, NAV, 36K MI 855-280-4707 DLR 2009 H O NDA C IVI C 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 2007 HYUNDAI SANTA FE $5,987. DEEPWATER BLUE, 144K MI 855-481-2060 DLR 2009 HYUNDAI TUCSON $8,977. BLACK, GLS, 83K MI 855-481-2060 DLR 2009 HYUNDAI SANTA FE $9,877. SLATE PEARL, LTD, 130K MI 855-481-2060 DLR 2014 HYUNDAI SONATA $12,990. RED, GLS, 58K MI 855-280-4707 DLR 2013 HYUNDAI SANTE FE $14,911. WHITE, NAV, 67K MI 855-280-4707 DLR 2007 HYUNDAI SANTE FE SE ABSOLUTELY GORGEOUS! MATTAS MOTORS 941-916-9222 DLR 7177 KIA 20 1 0 KIA SO UL $9,977. MOLTEN 25K MI 855-481-2060 DLR 20 11 KIA SO UL PLU S 4 CYL. AUTO, EXTRA CLEAN. MATTAS MOTORS 941-916-9222 DLR 7178 LEXUS 2003 LEXU S E S 300 $6,990. WHITE, 130K MI. 855-280-4707 DLR 200 7 LEXU S E S 3 5 0 $10,987 RUBY RED METALLIC 74K MI 855-481-2060 DLR 2006 LEXU S GS 300 $11,990. RED, 88K MI. 855-280-4707 DLR 2009 LEXU S RX3 5 0 $14,990. TRUFFLE, NAV, 86K MI. 855-280-4707 DLR 200 4 LEXU S L S -4 30 $15,990. WHITE, 59K MI. 855-280-4707 DLR 20 15 NI SS AN R OG UE $16,990. BLACK, 43K MI. 855-280-4707 DLR 20 15 LEXU S C T200 H $20,990. BLACK, CERT, 35K MI. 855-280-4707 DLR 20 1 3 LEXU S E S 3 5 0 $20,990. BLACK, CERT, NAV, 62K MI. 855-280-4707 DLR 2015 LEXUS CT 200H $25,990. WHITE, CERT, NAVF 14K MI. 855-280-4707 DLR 2016 LEXUS ES 350 $27,911. SILVER, 26K MI. 855-280-4707 DLR 20 15 LEXU S RX3 5 0 $34,990. RED, NAV, CERT, 11K MI. 855-280-4707 DLR 20 15 LEXU S R C 3 5 0 $37,990. BLUE, CERT, NAV F 22K MI. 855-280-4707 DLR 2015 LEXUS GX 460 $38,911. BLACK, CERT, NAV, 29K MI. 855-280-4707 DLR 20 1 3 LEXU S L S -4 60 L $39,990 GRAY, L-ULTRA, CERT 56K MI. 855-280-4707 DLR 20 1 6 LEXU S RX3 5 0 $43,990. WHITE, NAV, CERT, 9K MI. 855-280-4707 DLR 7179 MASERATI 2016 MASERATI GHIBLI $42,990. GRAY, NAV, 12K 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 S550 $39,990. SILVER, NAV, 12K MI. 855-280-4707 DLR 7192 MINI COOPER 2002 MINI COOPER $2,500 Silver/Black w/ sunroof & shade. Runs great New tires. 585-301-6133 7200 NISSAN 2008 NISSAN VERSA SL 4DR. SEDAN62KMIMATTAS MOTORS 941-916-9222 DLR 7205 SPORTS CARS 2008 PORSCHE 911-S$48K Yellow/Black, Ceramic brakes, Chrono, 27k mi, Sunroof 941-763-9238 7206 SAAB 2008 SAAB 9 3 $7,987. POLAR WHITE, 63K MI 855-481-2060 DLR 7210 TOYOTA 1991 TOYOTA CELIC A $2,150 Convertible, Sr. owned Runs good 941-258-4736 1999 TOYOTA CAMRY LE $2,400.136K Miles. Venice Senior Owner. Auto. A/C. All Records. 941-493-7629 2006 TOYOTA CAMRY $4,977. GRAY, LE, 209K MI 855-481-2060 DLR 2004 TOYOTA CAMRY 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 2007 TOYOTA PRIUS $8,477. BLUE, 96K MI 855-481-2060 DLR 2012 TOYOTA PRIUS V $10,911.WHITE, V NAV, 89K MI. 855-280-4707 DLR 2012 TOYOTA VENZA $15,990. RED, LTD, 78K MI. 855-280-4707 DLR 7210 TOYOTA 2015 TOYOTA RAV 4 $19,900.GREEN, LE, AWD, 20K MI. 855-280-4707 DLR 7220 VOLKSWAGEN 20 1 2 VW JETTAS 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 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 WE BUY & PICK UP JUNK CARS 941-661-1928 I BUY SCRAP CARS & TRUCKS Edward 941-456-1342 W E BUY CARS & PICK UPS RUNNING OR NOT! $400 CASH + UP Frank 941-276-0204 CASHFOR ALL TRUCKS & CARS ANY COND RUNNING OR NOT. (352)-342-7037 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 RHIN O RAMP S (2) auto/truck, black polymer, non-skid, 12x36, exec cond $20 941-697-0501 LEBRA: LIKE new f its Buick L ucerne or like sedan. $70, OBO 941-496-7983 CLASS C M/H C over 23 26 used 2 winters $125, OBO 941-496-7983 3 6 LITER eng i ne cover V 6 V V T Direct Injection $25 863-4945918 2016 MUSTANG PREMIUM RIMS lug nuts & locks Inc. $275, OBO 941-698-4244 7290 VANS 2007 TOYOTA SIENNA $9,877 SILVER PEARL, XLE, 127K MI 855-481-2060 DLR 2010 CHRYSLER T&C $13,987. WHITE GOLD, LTD, 63K MI 855-481-2060 DLR 2015 TOYOTA SIENNA $20,911. GOLD, LE, 27K MI. 855-280-4707 DLR 2015 DODGE G ran d C aravan W HEELCHAIR Van, 10Ž lowered floor & ramp. 941-870-4325 2008 CHRYSLER TOWN & COUNTRY LIMITED MATTAS MOTORS 941-916-9222 DLR 7300 TRUCKS/ PICK-UPS 2017 TOYOTA TACOMA SR5, $30,000 4 Door, Desert Sand, 3K miles. 941-627-3698 20 15 T O Y O TA TUNDRA $35,990. GRAY, LTD, 4X4, 35K MI. 855-280-4707 DLR 2017 FORD F 250 $66,990. RED, NAV, 4X4, 2,999 MI. 855-280-4707 DLR 7305 SPORT UTILITY/ VEHICLES 2006 FORD EXPLORER XLT 82K MILES MATTAS MOTORS 941-916-9222 DLR 7305 SPORT UTILITY/ VEHICLES 2008 BUICK ENCLAVE $6500 Excellent condition Senior owned, 941-624-4622 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 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. A N C H O R LINE 1 2 5 1/ 2 Ž 3 strand $40 941-697-0940 G ARMIN PL O TTER G P S MAP 441s $90, OBO 941-380-1856 B O AT LIFT: Elevator boat li f 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 / T a ilgate. 5`x9` Lo-Boy Wire Mesh. Many Extras! Good Cond! $500 352-441-4300 (Text Only Please) UTILITY TRAILER 4x 8 no sides with tongue jack $225 941-345-7743 TRAILER TIRE S two new 6 -lug 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 YAMAHA SCOOTER 50 cc E xc. condition. $500 941-815-3951 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 20 1 8 C AR GO C RAFT8.5X24 CAR HAULER ONLY $5,750.00 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR 7360 CYCLES/MOPEDS/ SCOOTERS 2009 VESPA LX-150 Perfect showroom cond. 1300 1 owner mi, fresh oil change, add on trunk, back rest & full wind shield $2,700 941-697-8268 7370 CAMPERS/ TRAVEL TRAILERS WINNEBAGO SAVINGSSAVE UP TO 25% Limited time only! Family owned/operated GERZENYS R.V. WORLD2110 US 41, Nokomis I-75 Exit 195 (941) 202-6422 Gerzenys RV WorldSERVICE PARTS & BODY One Stop Shop For all your needs 2110 US 41, Nokomis (941) 966-5335 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 Classified=Sales 7380 MOTOR HOMES / RVs WANTED All M otor Homes, TTs, 5th wheels,& Diesel trucks. CASH paidon the spot for quick sale. Any Condition! Low or High Value. 954-789-7530 TURN YOUR RV INTO CASH!Sell it! Consign it! Trade it!NOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 WWW.RVWORLDINC.COM TRAILERS/5TH WHEELS TOY HAULERS/ SLIDE INS Top Brands Best PricesNOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 WWW.RVWORLDINC.COM RV HOTLINE 1-877-684-5132 OVER 800 RVS IN STOCK! *SALES *SERVICE *PARTS *BODYFAMILYOWNEDAND OPERATEDGERZENYS RV WORLD2110 US41, NOKOMISI-75 EXIT195 941-202-6422 NEAROSCARSCHERERSTATEPARK WWW.RVWORLDINC.COM Blue-Ox Tow Hitches Sold & Installed. PRO-POWER AUTO SALES 4140 Whidden Blvd PC 33980 (941) 627-8822 7382 RV/CAMPER PARTS TOW BAR D emco exca li b ar Flat four towable weight 8k $375 OBO 716-583-0951 10 (now Florida SouthWestern State College) in 2005. In 2007, Sunrise Kiwanis of Port Charlotte became the major sponsor. Two years later, Charlotte State Bank & Trust became a partner, and the bank has served as a collection point for sneakers ever since. This years drive runs from June 17 to July 22, and although shoes may be dropped off at any bank of“ce, special collection boxes will be on display in the lobbies at three of them: € Murdock, 1100 Tamiami Trail, Port Charlotte € Punta Gorda, 2331 Tamiami Trail, Punta Gorda € Charlotte Harbor, 23112 Harborview Road, Charlotte Harbor Lobbies are open from 9 a.m. to 4 p.m. Monday through Thursday and 9 a.m. to 6 p.m. Friday. Monetary donations may be made at the bank of“ces or by mail to the Sunrise Kiwanis of Port Charlotte, 1489 Market Circle, Unit 308, Port Charlotte, FL 33953. Last year, we donated 329 pairs of new sneakers, which exceeded the previous years total,Ž said Craig DeYoung, president of Charlotte State Bank & Trust and treasurer of the Sunrise Kiwanis. Im con“dent our customers, staff and neighbors will continue to show their support.Ž Kiwanis project coordinator Christy Smith, founder and chairperson of Shoes for Kids, said more than 7,500 pairs of new sneakers were collected last summer. Over the past 13 years, 66,180 pairs were donated, which at $15 per pair amounts to nearly $1 million in fundraising. During the 2017-18 academic year, we made deliveries of new shoes to each school in the Charlotte County Public School System,Ž Smith said. We continued making deliveries through the academic year monthly, with some months seeing multiple deliveries. All monetary donations given to the Kiwanis Shoes for Kids Project go directly toward the purchase of new tennis shoes for local school children,Ž she added. Those who donate are making a huge impact in the lives of many youth in our community.ŽReception for The Members Showcase June 28The public and members of the media are invited to attend the Awards Reception for The Members Showcase at 5 p.m. on Thursday, June 28. At the reception, artists will be recognized and a total of $800 will be awarded to First, Second and Third place, plus “ve merit ribbons. Registration for the Members showcase was open to VAC members on a “rst-come, “rst-serve basis. All 35 spaces sold out in just 3 days. The large exhibit will span both the Main and Goff Galleries and each artist will present a collection of 3 to more than 10 works in all different media. The Members Showcase will be on display in the Main Gallery June 23 through July 20. In addition to The Members Showcase, Rebecca Hall will display kids artwork from Art Explorers Summer Camp. The Visual Arts Center is located at 210 Maud Street, Punta Gorda and can be reached at 941-639-8810. Their galleries are always free and open to the public. Check out their website, www.VisualArtCenter. org, for details on events, exhibits, classes, workshops and more.COCAINEFROM PAGE 2

PAGE 34

The Sun /Saturday, June 16, 2018 www.yoursun.com E/N/C Page 35 CLASSIFIEDS 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 35

Page 36 E/N/C www.yoursun.com The Sun / Saturday, June 16, 2018 CLASSIFIEDS 12 USEPPA ISLAND 315 Useppa Island Krista S. Potthast-Haynes, P.A. & Johns W. Knight, Jr. 941-759-3796 D5921785 $2,638,500 PALM ISLAND 601 Bocilla Drive Kevin Mackin 941-769-0198 D6100364 $1,475,000 ENGLEWOOD 804 N Manasota Key Road Ellen Baker & Michael Hollenbeck 941-268-4999 D5922769 $2,599,900 LOCALLY KNOWN. GLOBALLY CONNECTED. PLACIDA11000 Placida Road 2702 Krista S. Potthast-Haynes P.A. & Johns W. Knight, Jr.941-759-3796 D5922690 $775,000 OSPREY3621 N Point Road 503 Rosalie Phillips 941-544-4430 A4405041 $550,000 PORT CHARLOTTE158 Morgan Lane SE Open Sun 1-4Karen Brown 941-380-2820 C7400633 $499,900 VENICE10600 Corkwood Court Joanne Hammar 941-204-1094 N6100743 $465,000 ROTONDA WEST55 Long Meadow Court Elizabeth Burr 941-855-1142 D5923324 $415,000 VENICE3723 Cadbury Circle 6 Edie Lomason 941-320-6298 N6100789 $299,000 VENICE559 Fallbrook Drive Susan Brooker 941-223-6055 N6100682 $289,900 VENICE265 Tanager Road Janet Oberholtzer 484-798-7824 N6100773 $279,900 ROTONDA WEST657 Rotonda Circle Betsy Hollister 941-786-4175 D6100831 $278,000 NORTH PORT3072 Junction Street Shawna Wagar 727-420-4987 D5923012 $275,000 VENICE1220 Poplar Avenue Patti Roper 303-247-1979 A4211763 $274,000 PORT CHARLOTTE12439 Prather Avenue Bob Lorence 239-682-2106 N5915475 $1,000,000 PORT CHARLOTTE3121 Rivershore Lane Elizabeth Burr 941-855-1142 D5917816 $995,000 PUNTA GORDA1478 Kittiwake Drive Sheila Meeks 941-661-2257 C7246589 $856,700 ENGLEWOOD1190 Larchmont Drive Susie Porter 941-468-4955 D5920110 $825,000 NOKOMIS/NORTH VENIC E 199 Bayview Parkway Helen Moore 941-724-2030 N6100311 $799,000 PUNTA GORDA3404 Sunset Key Circle D Jennifer Calenda 941-916-0798 C7246203 $350,000 ENGLEWOOD1953 Fairview Drive Erin Halstead 941-270-0539 A4213338 $349,900 PUNTA GORDA3329 Sunset Key Circle 205 Cynthia Ouellette 239-851-2216 C7401301 $345,000 VENICE157 Grand Oak Circle Denise Mattmuller 941-232-8055 A4404780 $335,000 VENICE20690 Vita Court Tracy Pierce 941-275-1570 N5916765 $309,990 ENGLEWOOD7175 Cork Lane Harvey Long 503-572-1103 D6100620 $189,900 PUNTA GORDA2090 Matecumbe Key Road 1707 Christine Chamberlin 941-268-3172 C7401450 $184,900 VENICE ISLAND139 Field Avenue E 139 Sandra Defoe 941-800-7399 N5915558 $169,900 PORT CHARLOTTE746 Red Bay Street Greg Oberlander 941-468-1460 N5916905 $169,000 ENGLEWOOD751 Watersedge Street Susan Gilmore 941-223-0832 D6100761 $165,000 PUNTA GORDA601 Islamorada Boulevard 22C Sandra Limberger 239-898-5238 C7250767 $160,000 ENGLEWOOD2810 N Beach Road 103 Ellen Baker & Michael Hollenbeck 941-268-4999 D5923514 $369,900 NORTH PORT/VENICE3184 Ulman Avenue Crystal Coovert 941-322-7133 C7400587 $369,000 VENICE711 W Venice Avenue 711-B Kevin Stanley 941-716-0564 N6100713 $369,000 PUNTA GORDA24417 Baltic Avenue 201 Richard Stewart 941-639-0000 C7251184 $359,900 ROTONDA WEST220 Broadmoor Lane Open Sun 1-4Karen Brown 941-380-2820 C7248036 $353,000 VENICE717 Guild Drive Sherrey Welch 941-223-6318 N6100652 $259,600 VENICE404 Ravinia Circle 404 Crystal Cosby 571-230-5013 A4404921 $249,750 PUNTA GORDA8907 Tuscany Isles Drive Jennifer Calenda 941-916-0798 C7249613 $235,000 VENICE4202 Vicenza Drive C23 Helene Johnston, P.A. 941-232-5484 A4403867 $229,000 PUNTA GORDA25267 Puerta Drive Ken & Sue Parr 941-916-1252 C7400548 $210,000 ROTONDA WEST68 Oakland Hills Court Marcia Cullinan 941-662-5878 D6100791 $204,900 OSPREY 931 Blue Heron Overlook Ann Martin & Joanna Benante 941-356-7717 A4193965 $3,100,000 VENICE 550 W Flamingo Drive 205 Kevin Stanley 941-716-0564 N5916360 $919,000 VENICE 259 Bailey Road Tammy Kitt 941-284-7274 N5915213 $949,000 VENICE 830 N Jackson Road Marcia Cullinan 941-662-5878 D5922684 $1,068,000 OSPREY 14021 Bellagio Way 407 Michelle Hupp 941-773-5464 N6100744 $1,195,000 MSC MORTGAGE | MSC TITLE | MS&C COMMERCIAL NEW HOMES & CONDOMINIUMS | RENTAL888.552.5228 michaelsaunders.comLICENSED REAL ESTATE BROKEROPEN HOUSES SUNDAYS 1Â…4 PMmichaelsaunders.com SUNDAY'S OPEN HOUSESNOKOMIS/NORTH VENICE616 S Casey Key Road. $549,000. Peter Mann. 941-914-5657. N6100721 516 Tamiami Trail S 302. $449,000. Peggy Wellman/Felix Power. 941-3740811/941-586-8958. A4140101 516 Tamiami Trail S 305. $449,000. Peggy Wellman/Felix Power. 941-3740811/941-586-8958. A4156840 633 Leger Drive 633. $157,000. Robin Sullivan. 941-467-4210. N6100510NORTH PORT5929 Fairlane Drive. $189,900. Cynthia Niccolls. 941-421-4041. C7401667PORT CHARLOTTE158 Morgan Lane SE. $499,900. Carla Stephenson. 941-628-3848. C7400633 14306 Reserve Court. $259,000. Sharon de Silva. 941-380-6337. D5924048 22375 Edgewater Drive 107. $97,500. Natalya Shevchenko. 941-800-6599. C7250975PUNTA GORDA890 Coronado Drive. $399,900. Crystal Coovert. 941-322-7133. C7243197 2090 Matecumbe Key Road 1707. $184,900. Christine Chamberlin. 941268-3172. C7401450 25225 Rampart Boulevard 802. $120,000. Debra Gurin. 941-8753242. C7401701ROTONDA WEST220 Broadmoor Lane. $353,000. Karen Brown. 941-380-2820. C7248036VENICE557 Park Estates Square. $359,000. Joan McMahon. 941-306-9353. N6100475 902 Casa Del Lago Way 902. $222,000. Marybeth Tvaroch. 941815-4202. D6100495 adno=54537213

PAGE 36

The News Wire Saturday, June 16, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Judge jails Manafort ahead of trialPresident Donald Trumps former campaign chairman Paul Manafort was ordered into custody after a federal judge revoked his house arrest, citing newly filed obstruction of justice charges. See page 3. INSIDE TODAYS WIRE Drone strike kills Pakistan Taliban chiefMissing WWII pilot laid to rest at ArlingtonNIH ends alcohol study A U.S. drone strike in northeastern Kunar province killed Pakistan Taliban chief Mullah Fazlullah, an Afghan official said. Seepage 2. Second Lt. Robert R. Keown was until recently one of nearly 73,000 unaccounted-for American casualties in WorldWar II. Seepage 3. The U.S. government is shutting down a study that was supposed to show if a single drink a day could prevent heart attacks. Seepage 8. WASHINGTON „ A Justice Department watchdog report has turned into Washingtons latest Rorschach test, with President Donald Trump and his critics each cherry picking what they want to see from its “ndings to either discredit or defend investigators conducting the probe into the White House. The 500-page report, which was more than a year in the making, offered a nuanced conclusion about the bureaus handling of the Hillary Clinton email probe, criticizing the FBI and its former director James Comey personally but not “nding evidence that political bias tainted the investigation in the months and days leading up to Trumps election. But Trump wielded it as a blunt instrument on Friday, bludgeoning the integrity of the Justice Department by pointing to the politically-charged communication among FBI employees as proof that the FBI was biased at the top levelŽ and plotting against my election.Ž The end result was wrong. There was total bias,Ž Trump declared Friday. Comey was the ring leader of this whole, you know, den of thieves. It was a den of thieves.Ž Trump allies seized upon text messages between agents, pointing to one from August 2016 that said Well stop itŽ with regard to a potential Trump victory and another from a bureau lawyer that said Viva le resistance.Ž And Trump took it one step further, barreling out of the White House Friday for an unannounced, early-morning television interview that turned into a nearly hour-long freewheeling give-and-take with Trump, critics seize on watchdog reportBy JONATHAN LEMIRE and ERIC TUCKERASSOCIATED PRESSWATCHDOG | 8 AP PHOTOPresident Donald Trump speaks to reporters at the White House on Friday. AP PHOTOHomeland Security buses enter the Federal Correctional facility in Victorville, California, on Friday. More than 1,600 people a rrested at the U.S.-Mexico border, including parents who have been separated fr om their children, are being transferred to federal prisons, U. S. immigration authorities conrmed Thursday.WASHINGTON „ President Donald Trump ignited eleventh-hour confusion Friday over Republican efforts to push immigration legislation through the House, when he said he wouldnt sign a moderateŽ package. But the White House later walked back the comments, formally endorsing the measure and saying Trump had been confused. The campaign-season tumult erupted as GOP leaders put “nishing touches on a pair of Republican bills: a hard-right proposal and a middle-ground plan negotiated by the partys conservative and moderate wings, with White House input. Only the compromise bill would open a door to citizenship for young immigrants brought to the U.S. illegally as children, and reduce the separation of children from their parents when families are detained crossing the border „ a practice that has drawn bipartisan condemnation in recent days. Im looking at both of them,Ž Trump said when asked about the proposals during an impromptu interview on Fox News Fox & Friends,Ž adding: I certainly wouldnt sign the more moderate one.Ž The comment prompted widespread confusion on the Hill. Earlier this week, House Speaker Paul Ryan told his colleagues that Trump supported the middle-ground package, and White House aide Stephen White House: Trump supports GOP leaders immigration billBy ALAN FRAM and JILL COLVINASSOCIATED PRESSBILL | 8 GENEVA „ The United States is about to quit the United Nations main human rights body, primarily over Washingtons claim that the Human Rights Council is biased against Israel, a Western and a U.S. diplomat say. The move would be the Trump administrations latest snub of the international community. The U.S. State Department said Friday no decision has been made to leave. But diplomats who requested anonymity said it appears more a matter of when, not if, the pullout threatened last year by the U.S. ambassador to the United Nations, Nikki Haley, will happen. Never in the 12 years of the Human Rights Council, which is tasked with spotlighting and approving investigations of suspected rights abuses, has a serving member dropped out voluntarily. Seven years ago, in the midst of the Arab Spring, Moammar Gadha“s Libya was kicked out with the approval of the U.N. General Assembly, which has “nal say. The 47-member council opens the second of its three annual sessions Monday, when U.N. human rights chief Zeid Raad al-Hussein makes his last address to a regular meeting before stepping down in August. The United States could announce its decision as early as Tuesday, a U.S. of“cial said. The of“cial, who was not authorized to publicly discuss the matter and requested anonymity, said it was all but decidedŽ that the U.S. will pull out. U.S. Secretary of State Mike Pompeo could opt for a full withdrawal from the council„ the option preferred by Haley „ or remain in the room as an observer, without the right to vote on the dozens of resolutions the human rights body considers each session.US poised to quit UNs human rights councilBy JAMEY KEATEN and EDITH M. LEDERERASSOCIATED PRESSRIGHTS | 8WASHINGTON „ President Donald Trump brought the worlds two biggest economies to the brink of a trade war Friday by announcing a 25 percent tariff on up to $50 billion in Chinese imports to take effect July 6. Beijing quickly responded that it would retaliate with penalties of the same scale on American goods „ and it spelled out details to impose tariffs on 545 U.S. exports, including farm products, autos and seafood, according to the Xinhua state news agency. In announcing the U.S. tariffs, Trump said he was ful“lling a campaign pledge to crack down on what he contends are Chinas unfair trade practices and its efforts to undermine U.S. technology and intellectual property. We have the great brain power in Silicon Valley, and China and others steal those secrets,Ž Trump said on Fox & Friends.Ž Were going to protect those secrets. Those are crown jewels for this country.Ž The prospect of a U.S.-China trade war weighed on “nancial markets Friday. The Dow Jones industrial average was down more than 220 points in mid-afternoon trading before recovering somewhat to “nish down 84 points. Other stock averages also declined. The U.S. tariffs will cover 1,102 Chinese product lines worth about $50 billion a year. Included are 818 items, worth $34 billion a year, from a list of 1,333 the administration had released in April. After receiving public comment, the U.S. removed 515 product lines from the list, including TVs and some pharmaceuticals, according to a senior administration of“cial who briefed reporters on condition of anonymity.Trade war looms as Trump slaps tariffs on Chinese importsBy PAUL WISEMAN and KEN THOMASASSOCIATED PRESSTARIFFS | 8 AP PHOTOA Chinese national ag at Tiananmen Square utters against the capital city tallest skyscraper China Zun Tower under construction at the Central Business District in Beijing on Thursday.

PAGE 37

Page 2 www.yoursun.com The Sun / Saturday, June 16, 2018 TODAY / TONIGHTA thunderstorm around Clouds breaking; humidHIGH 93 LOW 7540% chance of rain 20% chance of rainMostly cloudy, humid; a stray p.m. t-storm92 / 7440% chance of rain SUNDAY GULF WATER TEMPERATUREClouds and sun, a t-storm in the afternoon91 / 7255% chance of rain MONDAYPartly sunny and pleasant90 / 7325% chance of rain TUESDAYSome sun with a thunderstorm possible91 / 7430% chance of rain THURSDAYChance for a thunderstorm in the afternoon90 / 7430% chance of rain WEDNESDAY 1 4 10 10 5 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 360-50 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 VENICE889510310510194Air Quality Index readings as of FridayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Friday Sebring through 2 p.m. Friday Venice through 2 p.m. Friday24 hours through 2 p.m. Fri. Trace Month to date 2.27Ž Normal month to date 3.65Ž Year to date 22.57Ž Normal year to date 15.69Ž Record 2.23Ž (1970) 24 hours through 2 p.m. Fri. 0.00Ž 24 hours through 2 p.m. Fri. 0.00Ž Month to date 0.03Ž Normal month to date 3.20Ž Year to date 10.29Ž Normal year to date 16.44Ž Record 2.23Ž (2015) High/Low 93/76 Normal High/Low 92/72 Record High 97 (2010) Record Low 65 (1980) High/Low 90/72 High/Low 90/77 Normal High/Low 89/73 Record High 97 (2010) Record Low 64 (1955)Pollen Index readings as of Friday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 1.15 1.59 2.03 5.80/1994 May 15.98 2.74 2.50 15.98/2018 J un. 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 Sun.Apalachicola 86 76 t 89 75 c Bradenton 91 77 pc 91 75 c Clearwater 90 76 t 91 76 t Coral Springs 90 75 t 89 76 c Daytona Beach 88 74 t 86 74 c Fort Lauderdale 89 76 pc 88 77 c Fort Myers 94 76 t 93 75 t Gainesville 91 73 t 90 73 t Jacksonville 90 71 t 87 71 c Key Largo 87 79 pc 87 79 pc Key West 89 81 pc 88 80 pc Lakeland 91 73 t 91 73 t Melbourne 91 75 pc 88 75 t Miami 89 75 t 89 74 t Naples 93 76 t 93 75 t Ocala 91 71 t 89 70 pc Okeechobee 89 72 t 87 71 t Orlando 93 74 t 91 72 t Panama City 85 76 t 88 73 c Pensacola 84 75 t 88 73 pc Pompano Beach 89 79 pc 88 78 c St. Augustine 88 73 t 86 71 c St. Petersburg 91 75 pc 91 73 c Sarasota 90 75 t 91 74 t Tallahassee 86 71 t 90 72 c Tampa 92 76 t 91 76 t Vero Beach 90 72 c 88 71 c West Palm Beach 87 76 t 87 75 c 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 7:49a 12:37a 4:55p 10:28a Sun. 8:44a 1:30a 5:51p 11:30a Today 6:26a 8:44a 3:32p 11:46p Sun. 7:21a 9:46a 4:28p --Today 5:23a 7:31a 2:08p 10:26p Sun. 6:12a 8:34a 3:01p 11:16p Today 8:21a 1:06a 5:27p 10:57a Sun. 9:16a 1:59a 6:23p 11:59a Today 4:41a 7:23a 1:47p 10:25p Sun. 5:36a 8:25a 2:43p 11:17p VAR 4-8 0-2 Light SW 5-10 0-2 LightFt. Myers 94/76 storms afternoon Punta Gorda 93/74 storms afternoon Sarasota 90/75 storms afternoon The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEForecasts and graphics provided by AccuWeather, Inc. 2018First Jun 20 Full Jun 28 Last Jul 6 New Jul 12 Today 9:35 a.m. 11:24 p.m. Sunday 10:41 a.m. none Today 6:34 a.m. 8:24 p.m. Sunday 6:34 a.m. 8:24 p.m. Today 8:56a 2:41a 9:27p 3:12p Sun. 10:03a 3:49a 10:32p 4:18p Mon. 11:06a 4:52a 11:33p 5:20p BUD Monterrey 93/73 Chihuahua 91/62 Los Angeles 72/59 Washington 87/70 New York 85/69 Miami 89/75 Atlanta 92/72 Detroit 91/74 Houston 92/77 Kansas City 93/75 Chicago 95/77 Minneapolis 89/76 El Paso 85/69 Denver 87/60 Billings 62/50 San Francisco 72/58 Seattle 76/58 Toronto 81/67 Montreal 81/60 Winnipeg 75/57 Ottawa 81/59 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: 06/16/18 Today Sun. Today Sun. Today Sun. Today Sun.Albuquerque 73 60 r 80 60 s Anchorage 61 51 c 61 51 c Atlanta 92 72 pc 89 72 pc Baltimore 84 65 s 90 70 s Billings 62 50 t 60 51 c Birmingham 90 72 t 88 72 s Boise 78 55 pc 77 57 t Boston 82 66 s 80 70 pc Buffalo 81 69 pc 87 74 pc Burlington, VT 83 60 pc 86 71 t Charleston, WV 90 63 s 95 70 pc Charlotte 91 72 pc 93 74 t Chicago 95 77 pc 95 78 pc Cincinnati 91 69 pc 94 71 pc Cleveland 90 71 pc 95 74 pc Columbia, SC 92 71 pc 93 74 pc Columbus, OH 90 69 s 93 73 pc Concord, NH 86 55 pc 89 67 c Dallas 95 77 pc 91 75 c Denver 87 60 t 77 53 t Des Moines 95 76 s 95 77 pc Detroit 91 74 pc 96 76 pc Duluth 79 62 t 76 57 t Fairbanks 60 49 c 68 47 c Fargo 78 60 t 70 55 t Hartford 86 59 pc 90 69 pc Helena 56 48 r 62 49 c Honolulu 87 73 sh 88 74 pc Houston 92 77 t 87 75 r Indianapolis 92 71 pc 93 73 pc Jackson, MS 87 71 t 88 68 c Kansas City 93 75 s 93 74 s Knoxville 94 70 s 93 71 pc Las Vegas 96 74 pc 93 70 s Los Angeles 72 59 pc 68 58 sh Louisville 93 73 s 95 75 pc Memphis 95 75 pc 93 73 pc Milwaukee 90 75 pc 92 75 pc Minneapolis 89 76 pc 89 65 t Montgomery 87 71 t 90 71 pc Nashville 95 72 s 92 73 t New Orleans 87 77 t 87 77 t New York City 85 69 s 88 73 s Norfolk, VA 85 71 pc 89 75 pc Oklahoma City 91 71 s 90 70 pc Omaha 98 79 s 96 77 s Philadelphia 84 68 s 90 73 s Phoenix 87 76 t 98 73 s Pittsburgh 85 66 s 92 70 pc Portland, ME 83 56 s 74 60 c Portland, OR 79 60 pc 89 64 pc Providence 84 62 pc 86 68 s Raleigh 88 68 pc 93 73 pc Salt Lake City 83 68 pc 86 63 pc St. Louis 97 78 s 97 76 s San Antonio 93 76 pc 91 74 t San Diego 68 62 pc 69 62 sh San Francisco 72 58 pc 70 57 pc Seattle 76 58 pc 86 61 pc Washington, DC 87 70 pc 93 75 s Amsterdam 66 57 pc 64 56 c Baghdad 104 81 s 108 80 s Beijing 88 70 pc 89 69 pc Berlin 80 63 pc 77 57 pc Buenos Aires 53 38 s 57 41 s Cairo 104 78 s 99 78 s Calgary 60 45 sh 68 45 s Cancun 84 77 r 87 77 t Dublin 63 50 sh 67 50 r Edmonton 68 41 sh 74 47 pc Halifax 72 49 pc 62 48 c Kiev 81 64 t 85 61 pc London 65 52 c 66 58 c Madrid 89 61 s 90 61 s Mexico City 74 59 pc 74 58 t Montreal 81 60 s 82 72 t Ottawa 81 59 pc 83 71 c Paris 70 55 pc 67 55 pc Regina 69 48 c 70 50 pc Rio de Janeiro 74 67 r 74 68 r Rome 80 62 s 83 64 s St. Johns 47 33 pc 45 32 pc San Juan 89 77 pc 89 77 pc Sydney 64 48 s 59 50 pc Tokyo 66 62 sh 73 67 pc Toronto 81 67 c 93 76 pc Vancouver 73 57 s 78 60 pc Winnipeg 75 57 c 75 54 pcHigh ..................... 101 at Lamar, COLow ......... 27 at Lake Yellowstone, WY(For the 48 contiguous states yesterday)87Damaging hail pelted Dubuque, Iowa, on June 16, 1882. Bits of material, including live frogs, were found in the hail. Q: In which month are the suns rays the strongest in the U.S.?A: June 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 93/75 92/72 92/73 92/73 93/73 92/73 92/72 91/72 92/72 92/76 91/77 89/78 90/76 94/76 93/74 93/74 92/73 94/74 94/75 92/73 92/73 92/73 93/72 91/75 93/73 89/78 90/76 90/75 94/74 92/74 90/76 91/72 90/75 90/76 89/79 91/75 92/75 93/74 WORLD NEWS/WEATHERA U.S. drone strike in northeastern Kunar province killed Pakistan Taliban chief Mullah Fazlullah, the insurgent leader who ordered the assassination of Nobel Peace Prize winner Malala Yousafzai, an Afghan Defense Ministry spokesman said Friday. In a telephone interview, Mohammad Radmanish said Fazlullah and two other insurgents were killed early Thursday morning, just hours before Afghanistans Taliban began a three-day cease“re to mark the Muslim holiday of Eid al-Fitr. The three-day holiday follows the end of Islams holy month of Ramadan when devout adherents fast from sunrise to sunset. However, Sakhi Mashwani, a Parliamentarian from Kunar province told the Associated Press that Fazlullah, along with “ve other insurgents, died when the strike slammed into the vehicle in which they were driving. Mashwani said dozens of people, including Fazlullahs brother, Moheen Dada, gathered Friday in the Ghaziabad district of Kunar province, to offer prayers for the dead Taliban leader. A U.S. of“cial said the U.S. believes that it is likely the strike killed Fazlullah, but efforts are ongoing to con“rm his death. The of“cial spoke on condition of anonymity to discuss preliminary information. According to a statement attributed to U.S. Forces-Afghanistan spokesman Lt. Col Martin ODonnell, the U.S. carried out a counterterrorism strikeŽ Thursday in the border region between Afghanistan and Pakistan targeting a senior leader of a designated terrorist organization.Ž The statement did not say whether the strike had killed anyone and did not identify Fazlullah as the target. However, the statement did note that the drone attack did not violate a cease-“re announcement made June 7 by Afghan President Ashraf Ghani.Afghan official: US drone kills Pakistan Taliban chiefBy AMIR SHAHASSOCIATED PRESS AP FILE PHOTOIn this le image made from video broadcast on Nov.7, 2013, undated footage of Mullah Fazlullah is shown on a projector in Pakistan. GAZA CITY, Gaza Strip „ Several thousand Gaza worshippers knelt on prayer rugs spread on sandy soil, near the perimeter fence with Israel, joining hundreds of millions of Muslims around the world Friday in marking the holiday that caps the fasting month of Ramadan. The three-day Eid al-Fitr holiday is traditionally a time of family visits and festive meals, with children getting new clothes, haircuts and gifts. In the Middle East, celebrations were once again marred by prolonged con”ict in hot spots such as Syria, Afghanistan, Yemen and the Gaza Strip. In Syria, two people visiting graves of relatives during the holiday were killed in government shelling of a cemetery, activists said. In Yemen, of“cials said dozens of “ghters from a Saudi-led coalition backing an exiled government were killed in “ghting over the rebel-held port of Hodeida, the main entry point for food into a country already on the brink of famine. In Gaza, an Israeli drone attacked a tent used to prepare kites and balloons rigged with incendiary devices for launch into Israel, a witness said. The balloons and kites are the latest tactic in weeks-long protests against a blockade of Gaza, imposed by Israel and Egypt after the 2007 takeover of the territory by the Islamic militant group Hamas. Since late March, more than 120 protesters have been killed and more than 3,800 wounded by Israeli army “re in the area of the fence. Israels military said Friday evening that just a few dozen Palestinians protested at the barrier during the day, a sharp contrast to previous weeks.Gaza residents pray near Israel, as Muslims mark major feastBy WAFAA SHURAFAASSOCIATED PRESS AP PHOTOA Palestinian boy wearing a traditional uniform stands in front of Muslim women performing Eid al-Fitr prayers, marking the end of the holy fasting month of Ramadan, in EasternGazaCity, on Friday. MORE HEADLINE NEWS FROM AROUND THE WORLDTropical Storm Carlotta forms off coast of AcapulcoMEXICO CITY (AP) „ Tropical Storm Carlotta formed in the Paci“c Ocean near Mexicos Acapulco on Friday while the former Hurricane Bud weakened to a tropical depression after passing over the Baja Peninsula. Carlotta, the third named storm of the Paci“c hurricane season, was forecast to make landfall Saturday, according to the U.S. National Hurricane Center. It said that Carlotta had maximum sustained winds of 40 mph, and its center was located about 60 miles south-southeast of Acapulco. The hurricane center says the storm threatens torrential rains for the coastline of the southern states of Guerrero and Oaxaca, with up to 10 inches possible in some areas.Leaders of Italy, France to pursue migration changes at EUPARIS (AP) „ French President Emmanuel Macron and Italian Premier Giuseppe Conte agreed Friday to work together to pursue changes to the European Unions migration rules, “nding common ground after the issue created a rift between their countries. The two leaders said during a joint news conference that EU regulations requiring asylum-seekers to apply in the “rst country they enter and remain there while their cases are processed were not working. Macron said the policy and others have left Italy, usually the “rst European country reached on the busy migration route across the Mediterranean Sea from North Africa, without the support that is supposed to be a bene“t of a united Europe. The proper response is European, but the existing European response has not adapted,Ž said the French leader, who is seen as strongly pro-EU. Conte, who heads the populist, anti-EU government that took over running Italy on June 1, echoed the politician he called my friend Emmanuel.Ž The concept itself of the state of “rst entry must be rethought. He who puts his feet in Italy puts his feet in Europe,Ž said Conte, who was a law professor before he became premier. They also both called for steps to beef up Europes borders to prevent illegal immigration.Fierce fighting intensifies outside Yemens Hodeida airportSANAA, Yemen (AP) „ A Saudi-led coalition and Yemeni “ghters backing the countrys government were on the verge of seizing control of the airport of a vital rebel-held port as “ghting intensi“ed Friday, with pro-government forces within meters of the airport gates. The death toll climbed to at least 280 on the third day of the campaign aimed at driving out the Iranianbacked Shiite rebels, known as Houthis, from the Red Sea port of Hodeida that is the main entry point for food and aid supplies in a country teetering on the brink of famine. The Saudi-Emirati coalition bombed Houthi positions while rebels said in a statement that they “red a ballistic missile at pro-government forces, but gave no report of causalities.

PAGE 38

The Sun /Saturday, June 16, 2018 www.yoursun.com Page 3 NATIONAL NEWSWASHINGTON „ A company run by former of“cials at Cambridge Analytica, the political consulting “rm brought down by a scandal over how it obtained Facebook users private data, has quietly been working for President Donald Trumps 2020 re-election effort, The Associated Press has learned. The AP con“rmed that at least four former Cambridge Analytica employees are af“liated with Data Propria, a new company specializing in voter and consumer targeting work similar to Cambridge Analyticas efforts before its collapse. The companys former head of product, Matt Oczkowski, leads the new “rm, which also includes Cambridge Analyticas former chief data scientist. Oczkowski denied a link to the Trump campaign, but acknowledged that his new “rm has agreed to do 2018 campaign work for the Republican National Committee. The AP learned of Data Proprias role in Trumps re-election effort as a result of conversations held with political contacts and prospective clients in recent weeks by Oczkowski and Trumps 2020 campaign manager, Brad Parscale. In one such conversation, which took place in a public place and was overheard by two AP reporters, Oczkowski said he and Parscale were doing the presidents work for 2020.Ž In addition, a person familiar with Data Proprias Washington efforts, who spoke on condition of anonymity to protect business relationships, con“rmed to the AP that Trump-related 2020 work already had begun at the “rm along the lines of Cambridge Analyticas 2016 work. Both Oczkowski and Parscale told the AP that no Trump re-election work by Data Propria had been planned, but con“rmed that Parscale had helped Data Propria line up a successful bid on 2018 midterm polling-related work for the RNC, awarded earlier this week. Oczkowski had previously told the AP the “rm had no intention of seeking political clients, but now says his young company had changed course. Im obviously open to any work that would become available,Ž Oczkowski said, noting that he and Parscale had worked together closely during Trumps 2016 campaign. Parscale told the AP that he has not even begun awarding contracts for the 2020 campaign, which he was appointed to manage in March. I am laser-focused on the 2018 midterms and holding the House and increasing our seats in the Senate,Ž he said. Once we do those things, Ill start working on re-electing President Trump.Ž London-based Cambridge Analytica was accused of playing a key role in the 2014 breach of 87 million Facebook users personal data. The company said it did not use the information for Trumps 2016 campaign, but some former employees have disputed that. Facebook CEO Mark Zuckerberg has said that it was entirely possibleŽ the social media data ended up being used in Russian propaganda efforts.AP: Trump 2020 working with former staffers of disgraced firmBy JEFF HORWITZASSOCIATED PRESS WASHINGTON „ President Donald Trumps former campaign chairman Paul Manafort is going to jail. On Friday, Manafort was ordered into custody after a federal judge revoked his house arrest, citing newly “led obstruction of justice charges. The move by U.S. District Judge Amy Berman Jackson made Manafort the “rst Trump campaign of“cial to be jailed as part of special counsel Robert Muellers investigation. Already under intense pressure to cooperate with prosecutors in hopes of securing leniency, Manafort now loses the relative freedom he enjoyed while he prepared for two criminal trials in which he faces the possibility of spending the rest of his life in prison. In issuing her ruling, Jackson said she had struggledŽ with the decision but she couldnt turn a blind eyeŽ to his conduct. You have abused the trust placed in you six months ago,Ž she said. A federal grand jury indicted Manafort and a longtime associate, Konstantin Kilimnik, last week on charges of obstruction of justice and conspiracy to obstruct justice, adding to the multiple felony counts he already faced. The charges do not relate to his work on the Trump campaign or involve allegations of Russian election interference. Manafort, 69, and Kilimnik are accused of attempting to tamper with witnesses in the case by trying to get them to lie about the nature of their Ukrainian political work. Prosecutors say Manafort and Kilimnik tried to get the two witnesses to say that lobbying work carried out by clandestinely paid former politicians only occurred in Europe and not the U.S., a contention the two witnesses said they knew to be false. The distinction matters because unregistered foreign lobbying in the U.S. is a crime, while lobbying solely in Europe would be outside the special counsels jurisdiction. Manaforts attorneys have accused prosecutors of conjuring a sinister plotŽ out of innocuousŽ contacts. They “led a memo written by one of the witnesses for Manafort that his attorneys say shows the work of the group, known as the Hapsburg group, was European focused. In response, prosecutors “led additional documents showing extensive lobbying contacts by the group in the U.S., which they said showed the falsity of his representation.ŽJudge jails Manafort ahead of trialBy CHAD DAYASSOCIATED PRESSNEW YORK „ U.S. stocks closed out a whirlwind week with a modest loss Friday as markets gauged how much to fret about the Trump administrations decision to step up the trade dispute between the worlds two biggest economies. The White House announced tariffs on $50 billion of imports from China, and Chinas almost-immediate response was a promise to retaliate with its own of the same scale. Stocks sank from the start of trading, and the S&P 500 was down 0.7 percent at one point before paring its loss as the day progressed. At the close, the S&P 500 was down 3.07 points, or 0.1 percent, at 2,779.42. The Dow Jones industrial average fell 84.83, or 0.3 percent, to 25,090.48, and the Nasdaq composite dropped 14.66, or 0.2 percent, to 7,746.38. The worst-case scenario for investors is that an escalating trade war between the United State and China will leave the global economy as collateral damage. Barriers to trade could result in higher prices at stores for all kinds of products, weaker pro“ts for companies and slower growth around the world. President Donald Trump has railed against the United States trade de“cits with other countries as unfair. Investors generally dont expect the worst-case scenario to occur. The expectation for many is that the tariffs are merely a tool to spur the creation of new trade deals rather than as an end in itself.US stocks and bond yields dip amid trade worriesBy STAN CHOEAP BUSINESS WRITER AP PHOTOPaul Manafort arrives at federal court, Friday, in Washington.BIRMINGHAM, Ala. „ Second Lt. Robert R. Keown was piloting his P-38 aircraft to an air“eld after a mission in 1944 when it crashed into a mountain in Papua New Guinea. World War II ended without Keowns family knowing what had happened to him, and the military later declared him dead. Decades later, a villager found human remains in a swampy area near the mountain. Another resident of the Paci“c island snapped a photo of the rusted wreckage of a warplane years after that. With all those puzzle pieces “nally assembled and through the help of genetic testing, remains of the Georgia native and Alabama resident are now back on U.S. soil. Relatives gathered at Arlington National Cemetery near Washington, D.C., on Friday afternoon for the long-delayed funeral of Keown. I expect to be overwhelmed,Ž said nephew John Keown, 62, of Decatur, Alabama, speaking ahead of the burial. The ceremony included a ”ag-draped cof“n that was folded up and given to John Keown and an honor guard for the fallen P-38 pilot, who grew up near Atlanta in Lawrenceville, Georgia, before moving to the northern Alabama city of Scottsboro. Keown was 24 and serving in the U.S. Army Air Forces, the predecessor to todays Air Force, when he died. Keowns remains arrived Thursday at Washingtons Reagan National Airport, said Justin Taylan of Paci“c Wrecks a nonpro“t contractor that searches for the remains of missing service members in conjunction with the Department of Defense. More than 400,000 Americans died in World War II, and the Pentagon says nearly 73,000 of them remain unaccounted for. Keown was among that number until November, when DNA testing proved that skeletal remains found in Papua New Guinea were his. That con“rmation, combined with photos of the wreckage, allowed the Defense POW/MIA Accounting Agency to remove Keown from the list of the missing, but its still unclear what happened in the crash. The pilot probably bailed out, but we dont know,Ž said Taylan. Its impossible to say exactly how he died.Ž The Pentagon said Keown was ”ying one of four aircraft of the 36th Fighter Squadron, 8th Fighter Group on a mission to locate a missing B-25 bomber when the weather turned bad and the “ghters headed to an auxiliary air“eld on April 16, 1944. Keown was declared missing after the planes failed to return. Two other planes also disappeared; Taylan said their pilots remain missing. The war ended with Keowns whereabouts still unknown, and the Pentagon declared him dead on Feb. 7, 1946, according to a release from Defense. The loss and uncertainty over his fate were devastating to the family, said John Keown, the son of one of the pilots younger brothers. They were torn up for a couple of years not knowing what had happened to him,Ž he said. More than 50 years later, in 1999, the Papua New Guinea National Museum and Art Gallery gave the Army human remains a farmer had found on his land in the 1980s and reburied in a village cemetery. In 2005, Taylan said, another man in New Guinea provided photos of plane wreckage near the site where the remains were “rst found. A photo included a serial number that was used to con“rm the plane was Keowns, Taylan said, and DNA testing of the remains “nally tied everything together last year.WWII pilot missing since 1944 laid to rest at ArlingtonBy JAY REEVESASSOCIATED PRESS AP PHOTOAn Army team holds a U.S. ag over the casket of U.S. Army Air Forces 2nd Lt. Robert R. Keown during a burial service at Arlington National Cemetery in Arlington, Virginia, on Friday. MORE HEADLINE NEWS FROM AROUND THE NATIONTop US ethics official seeks expanded probe of EPAs PruittWASHINGTON (AP) „ The top federal ethics of“cer asked Friday that an internal investigation of Environmental Protection Agency head Scott Pruitt be resolved quickly so he can determine whether formal corrective actionŽ is needed and make recommendations to President Donald Trump. David Apol, acting director of the Of“ce of Government Ethics, also asked the EPA inspector general to expand its probe of whether Pruitt is violating federal ethics rules to include allegations he used staffers to do personal chores during work hours and seek business deals for his wife. His letter to EPA Inspector General Arthur Elkins Jr. was released hours after Trump gave conditional support to the embattled agency administrator, saying his unhappiness with Pruitt was overridden by the fantastic jobŽ he was doing at EPA. In his letter, Apol said the American public needs to have con“dence that allegations of ethical misconduct are investigated. We ask you to complete your report as soon as possible so that we can decide whether to begin a formal corrective action proceeding in order to make a formal recommendation to the president,Ž he wrote.Eric Trumps charity remains under investigationNEW YORK (AP) „ New Yorks attorney general isnt done taking on Trump family charities after suing the president over allegations he treated his nonpro“t like a personal piggy bank. Barbara Underwoods spokeswoman said Friday that a separate investigation remains open into the Eric Trump Foundation, run by Donald Trumps son. The Associated Press reported in 2016 that the childrens charity ”outed nonpro“t standards in part by “nancially bene“ting charities with Trump family connections. Underwood sued Donald Trump on Thursday. The Democrat alleges he illegally used his charitys money to settle business disputes and boost his political fortunes. Eric Trump and two siblings are also named as defendants. Eric Trumps charity, renamed Curetivity, says it has raised millions of dollars to support St. Jude Childrens Research Hospital.Trump distances self from Cohen as raided docs are analyzedNEW YORK (AP) „ President Donald Trump is distancing himself from attorney Michael Cohen, who is facing an FBI investigation of his business dealings. Ive always liked Michael. I havent spoken to Michael in a long time,Ž Trump said to reporters at the White House on Friday. Asked if Cohen, long among Trumps most trusted “xers, was still his attorney, the president said no. No hes not my lawyer anymore. But Ive always liked Michael. And I think hes a good person,Ž he said. Prosecutors in New York said in a court “ling later Friday that they are still processing material seized from Cohen in an April raid. Investigators havent charged Cohen with any crime, but have said publicly that they are looking into allegations involving fraud and Cohens personal business dealings. Agents seized paper “les, computerized documents and phones from Cohens home, safety deposit box and of“ce in April. In their court “ling Friday, prosecutors said they had reconstructed about 16 pages of shredded documents that had been found inside a shredder during the raid. They also said that they had recovered the equivalent of more than 700 pages of encrypted messages sent by secure applications on Cohens devices. A judge had set Friday as a deadline for Cohens lawyers to identify documents they believe are protected by attorney-client privilege. Prosecutors agreed to extend that deadline by 10 days, if the judge approves.Man attempting to row across Atlantic gives up questBOSTON (AP) „ A Scottish man seeking to cross the Atlantic Ocean alone in a rowboat has abandoned his 3,400-mile quest after being rescued 500 miles off Massachusetts. The Coast Guards Boston of“ce says Niall Macdonald triggered his emergency radio beacon about 12:30 a.m. Friday after his specialized ocean rower started taking on water during rough seas. Macdonald abandoned the ship, boarded the vessels life raft and contacted of“cials in the United Kingdom by satellite phone. A Dutch cargo ship, the Dol“jngracht, responded to a distress bulletin from authorities and located Macdonald around 5 a.m. The Coast Guard says Macdonald will be traveling with the ship to Canada. Macdonald set off from Norfolk, Virginia, on May 23 and was trying to go to his hometown of Stornoway, on Scotlands Isle of Lewis. AP PHOTOEnvironmental Protection Agency Administrator Scott Pruitt addresses farmers during a forum at a farm near Reliance, South Dakota.

PAGE 39

Page 4 www.yoursun.com The Sun / Saturday, June 16, 2018 5.99 2.90 Groupon ... ... 4.68 -.01 -8.2 37 .43 24.43 GuangRy .63e ... 28.38 -.33 -15.0 44.24 17 .44 H&E Eqp 1.10 12 37 .86 -.14 -6.9 33.67 21.48 HCP Inc 1.48 13 24.02 -.32 -7 .9 24.75 17 .10 HP Inc .56f 9 23.59 +.02 +12.3 55.89 43.24 HSBC 1.50e ... 48.51 -.87 -6.1 45.61 25.41 HainCels lf ... ... 28.46 +.16 -32.9 57 .86 38.18 Hallibrtn .72 dd 46.60 -1.50 -4.6 25.73 16.38 Hanesbds s .60 10 20.30 +.21 -2.9 123.43 85.58 HanoverIns 2.16 65 120.39 -2.83 +11.4 56.95 39.34 HarleyD 1.48 14 45.94 +3.29 -9.7 5.50 2.80 Harmonic ... dd 4.45 +.20 +6.0 170.54 108.29 HarrisCorp 2.28 26 149.23 -5.42 +5.4 26.75 14.95 Harsco .20m 64 24.85 -1.60 +33.2 59.20 49.67 HartfdFn 1.00 18 53.76 +.50 -4.5 38.72 31.71 HawaiiEl 1.24 22 33.01 -.09 -8.7 56.20 35.04 HlthCSvc .77f ... 41.80 +2.54 -20.7 5.58 3.25 HeclaM .01e dd 3.84 +.10 -3.3 21.55 16.60 Hersha rs 1.12 15 20.80 -.51 +19.5 115.82 89.10 Hershey 2.62 20 94.00 +2.23 -17 .2 27 .27 8.52 HertzGl ... ... 17 .61 +1.71 -20.3 65.89 37 .25 Hess 1.00 dd 60.04 -1.55 +26.5 19.48 12.70 HP Ent n .56f 13 15.95 +.05 +11.1 28.32 21.47 HilltopH .28 12 23.01 -.77 -9.2 13.95 5.97 HimaxTch .24e 56 8.15 -.33 -21.8 83.28 25.33 HollyFront 1.32 18 72.30 -4.89 +41.2 207 .61 144.25 HomeDp 4.12 26 200.54 +2.21 +5.8 37 .29 27 .05 Honda .84e ... 31.82 -.34 -6.6 165.13 131.42 HonwllIntl 2.98 66 150.23 -1.63 -2.0 38.00 29.75 Hormel s .75 22 36.44 +.23 +0.1 31.27 23.83 HospPT 2.12f 11 28.45 -.22 -4.7 22.47 17 .26 HostHotls 1.00a 18 21.29 -.80 +7 .3 30.60 23.64 HuanPwr 2.45e ... 28.22 -.49 +12.9 149.03 100.55 Hubbell 3.08 21 112.86 +.86 -16.6 309.19 229.84 Humana 2.00f 26 306.95 +9.06 +23.7 16.60 12.14 HuntBncsh .44 16 15.33 -.25 +5.3 276.69 183.42 HuntgtnIng 2.88 20 220.52 -5.83 -6.4 47 .90 15.25 Huya n ... ... 46.20 +11.31 +187 .7 226.20 146.09 IdexxLab s ... 68 227 .90 +8.18 +45.7 20.58 14.31 ING .14e ... 14.62 -.28 -20.8 40.90 15.30 IQIYI n ... ... 40.16 +7 .34 +158.3 13.11 11.61 iShGold ... q 12.29 -.17 -1.8 47 .85 31.28 iShBrazil .67e q 33.04 -1.10 -18.3 47 .13 40.03 iShEMU .86e q 43.54 +.15 +0.4 26.93 23.03 iSh HK .61e q 25.69 -.54 +1.1 17 .14 14.44 iShSilver ... q 15.60 -.18 -2.4 102.32 90.47 iShSelDiv 3.03e q 98.53 -.10 ... 54.00 39.32 iShChinaLC .87e q 46.81 -1.40 +1.4 52.08 40.92 iShEMkts .59e q 45.23 -1.10 -4.0 129.57 116.09 iSh20 yrT 3.05 q 120.38 +.85 -5.1 75.27 64.56 iS Eafe 1.66e q 70.00 -.41 -0.4 89.04 84.07 iShiBxHYB 5.09 q 86.12 +.46 -1.3 119.30 96.84 iShNsdBio s ... q 111.26 +1.15 +4.2 167 .94 134.12 iShR2K 1.77e q 167 .81 +1.29 +10.1 94.20 82.07 iShCorHiDv 2.90e q 86.17 -.32 -4.4 39.28 36.52 iShUSPfd 2.13a q 37 .58 +.07 -1.3 83.27 71.27 iShREst 2.76e q 79.09 -.33 -2.4 70.84 60.28 iShCorEafe 1.56e q 66.10 -.46 ... 100.04 79.59 Idacorp 2.36 22 88.34 +1.33 -3.3 179.07 135.07 ITW 3.12 31 148.65 +.89 -10.9 26.48 7 .17 Imunmd ... dd 23.47 -.69 +45.2 27 .10 18.50 IndBkMI .60 20 26.00 -.60 +16.3 97 .67 79.63 IngerRd 2.12f 21 92.14 +1.45 +3.3 146.28 107 .77 Ingredion 2.40 15 114.84 +2.88 -17 .9 57 .60 33.23 Intel 1.20 21 55.11 +.06 +19.4 19.10 2.44 Intelsat ... ... 17 .59 +1.06 +418.9 135.59 51.05 InterceptP ... dd 82.93 +6.73 +42.0 171.13 139.13 IBM 6.28f 10 145.39 -.75 -5.2 31.00 17 .32 IntlGmeT n .80 ... 26.28 +1.82 -0.9 66.94 50.00 IntPap 1.90 18 55.43 -3.38 -4.3 4.85 1.46 Intersectns ... dd 2.28 +.17 +0.9 496.92 292.17 IntSurg s ... 74 490.49 +5.89 +34.4 65.51 39.07 IonisPhm ... cc 46.57 +1.89 -7 .4 64.71 52.81 iShJapan rs ... q 60.32 -.52 +0.7 39.36 34.91 iSTaiwn rs ... q 36.76 -.90 +1.5 62.70 49.43 iShCorEM .95e q 54.96 -1.30 -3.4 16.98 10.02 ItauUnibH .32e ... 10.33 -.72 -20.5J-K-L 50.68 34.76 JD.com ... 22 43.59 +3.67 +5.2 119.33 86.61 JPMorgCh 2.24f 15 107 .90 -3.21 +0.9 72.18 49.31 JacobsEng .60 25 64.55 -2.05 -2.1 4.35 1.95 JkksPac ... dd 3.00 +.15 +27 .7 24.13 18.05 JetBlue ... 11 19.19 +.35 -14.1 148.32 118.62 JohnJn 3.60f 16 122.61 -1.45 -12.2 44.37 32.89 JohnContl n 1.04e 24 35.04 -.10 -8.1 30.29 23.61 JnprNtwk .72 15 27 .29 -.63 -4.2 24.50 17 .96 KKR 1.31e 11 23.91 +.93 +13.5 123.96 87 .93 KLA Tnc 3.00f 15 112.84 -1.36 +7 .4 114.91 99.47 KC Southn 1.44f 20 110.10 +.85 +4.6 72.13 56.40 Kellogg 2.16 16 67 .06 +3.35 -1.4 8.38 3.92 KeryxBio ... dd 5.01 -.11 +7 .7 22.40 16.28 Keycorp .48f 14 20.39 -.15 +1.1 62.41 37 .52 Keysight ... 46 61.23 +.24 +47 .2 134.30 97 .10 KimbClk 4.00 20 103.44 +.17 -14.3 21.25 14.69 KindMorg .80f 23 16.77 -.08 -7 .2 4.91 3.48 Kinross g ... 29 3.72 +.14 -13.9 92.45 54.11 KraftHnz n 2.50 17 61.61 +3.14 -20.8 13.93 8.90 KratosDef ... dd 11.53 -.19 +8.9 31.45 19.69 Kroger s .50 13 25.88 +.52 -5.7 28.71 18.22 Kulicke .12p 51 24.02 +.39 -1.3 63.10 30.70 L Brands 2.40 11 36.39 -.60 -39.6 218.71 164.34 L-3 Tch 3.20 19 197 .48 -6.74 -0.2 52.85 34.46 LTC Prp 2.28f 18 42.48 +.90 -2.5 68.70 42.58 LambWst n .77 24 64.93 -.75 +15.0 118.60 80.00 Landstar .60 25 115.10 +.90 +10.6 36.13 24.10 LaSalleH .90m 19 35.30 +.11 +25.8 53.96 39.57 LeggPlat 1.52f 21 44.32 +1.06 -7 .1 72.17 49.52 LennarA .16 14 52.82 -1.18 -16.5 6.80 5.53 LbtyASE .72e q 6.64 +.10 +5.4 45.40 37 .77 LibtProp 1.60 16 44.17 -.78 +2.7 101.34 81.48 LincElec 1.56 26 93.37 -.03 +2.0 363.00 274.69 LockhdM 8.00 38 310.14 -12.17 -3.4 108.98 70.76 Lowes 1.92f 22 99.18 -1.04 +6.7M-N-0 197 .37 141.12 M&T Bk 3.20f 20 174.74 -2.37 +2.2 10.97 6.04 MBIA ... dd 9.92 +.30 +35.5 35.18 26.45 MDC 1.20 11 31.53 -1.17 -1.1 29.28 24.29 MDU Res .79 24 28.14 +.95 +4.7 38.41 29.53 MGM Rsts .48 9 31.23 +.45 -6.5 10.97 9.52 MVC Cap .60 q 9.93 -.18 -6.0 79.51 36.20 Macquarie 5.24e 8 41.53 +.74 -35.3 41.33 17 .41 Macys 1.51 12 38.27 -1.23 +51.9 67 .47 43.66 Magna g s 1.32f 12 65.28 -.81 +15.2 22.16 17 .65 Manulife g .44 ... 18.92 -.19 -9.3 22.12 10.55 MarathnO .20 dd 19.99 -1.00 +18.1 83.33 49.30 MarathPt s 1.84 11 73.56 -5.43 +11.5 149.21 96.90 MAR 1.32 36 138.83 +.45 +2.3 19.85 12.70 MartinMid 2.00 21 13.65 -1.10 -2.5 25.18 14.87 MarvellTch .24 20 21.91 +.16 +2.0 204.00 120.65 MasterCrd 1.00 46 199.53 -.51 +31.8 74.94 43.43 MaximIntg 1.68 25 61.56 +.81 +17 .8 11.25 5.75 McClatch rs ... dd 9.75 -.03 +9.2 111.46 90.25 McCorm 2.08f 16 106.40 +2.92 +4.4 178.70 146.84 McDnlds 4.04 25 166.46 -2.45 -3.3 178.86 134.25 McKesson 1.36 12 150.00 +4.63 -3.8 14.19 11.82 MedProp 1.00 16 13.91 +.20 +0.9 6.65 3.35 MedleyCap .40m 5 3.41 ... -34.7 89.72 76.41 Medtrnic 1.84 35 86.78 -.40 +7 .5 66.41 52.83 Merck 1.92 23 62.03 -.07 +10.2 61.51 41.41 MercGn 2.50 42 47 .41 -.62 -11.3 72.25 47 .30 Meredith 2.18 12 52.10 +2.30 -21.1 29.54 15.45 Meritor ... 6 21.23 -.38 -9.5 55.91 43.38 MetLife 1.68f 10 46.31 -1.10 -8.4 27 .87 17 .25 Michaels ... 10 18.00 -2.43 -25.6 64.66 26.85 MicronT ... 7 58.23 -3.16 +41.6 102.69 68.02 Microsoft 1.68 58 100.13 -1.50 +17 .1 3.25 1.00 Microvisn ... dd 1.24 -.06 -23.9 138.89 98.06 Middleby ... 20 106.62 +2.43 -21.0 46.74 33.96 MdsxWatr .90 29 42.26 +.20 +5.9 14.17 10.93 MHowHiInc 1.39 q 12.15 +.24 -2.6 8.11 5.95 MitsuUF J ... ... 5.89 -.30 -19.0 94.02 58.75 MolsCoorB 1.64 11 67 .89 +4.33 -17 .3 46.54 37 .42 Mondelez .88 21 40.82 +1.04 -4.6 93.93 68.29 Moog A .25p 21 82.90 -2.28 -4.5 59.38 43.48 MorgStan 1.00 13 51.16 -.75 -2.4 114.46 82.86 MotrlaSolu 2.08 21 114.52 +2.74 +26.8 35.16 22.21 MurphO 1.00 dd 32.77 -.97 +5.5 47 .82 29.39 Mylan NV ... 9 39.00 -2.36 -7 .8 43.24 26.00 NCR Corp ... 28 32.17 +1.02 -5.4 35.17 15.95 NRG Egy .12 54 33.38 +.23 +17 .2 20.15 15.55 NRG Yld C 1.24f 24 17 .25 +.20 -8.7 125.93 90.83 NXP Semi ... 41 113.16 -7 .01 -3.4 8.87 5.32 Nabors .24 dd 6.43 -.75 -5.9 6.37 1.21 NanoDim n ... ... 2.33 +.00 -24.1 59.92 48.31 NatFuGas 1.70f 16 52.67 +.60 -4.1 65.97 51.44 NatGrid 2.89e ... 55.25 -.31 -6.1 81.60 62.71 NtHlthInv 4.00 17 74.42 +.68 -1.3 135.45 88.80 NatPresto 1.00a 18 131.85 +12.85 +32.6 16.97 11.48 Navient .64 7 13.11 -1.69 -1.6 111.36 17 .51 NektarTh ... dd 57 .86 +3.72 -3.1 80.65 47 .64 Neogen s ... 73 81.88 +4.01 +32.8 395.03 144.25 Netflix s ... cc 391.98 +31.41 +104.2 4.25 2.06 NwGold g ... dd 2.14 -.03 -35.0 45.45 35.55 NJ Rscs s 1.09 14 42.45 +1.92 +5.6 18.47 12.74 NewMedia 1.48 33 18.81 +.87 +12.1 108.40 69.91 NewOriEd .40e 50 103.81 -1.19 +10.4 14.53 11.48 NY CmtyB .68 13 11.50 -.49 -11.7 6.69 5.35 NYMtgTr .80 9 6.14 ... -0.5 55.08 22.60 NewellRub .92f 5 26.05 +1.37 -15.7 42.04 31.42 NewmtM .56 29 38.40 +.02 +2.3 166.62 138.00 NextEraEn 4.44f 12 159.54 +2.74 +2.1 27 .76 22.44 NiSource s .78 30 24.26 +.74 -5.5 75.91 50.35 NikeB s .80 72 75.84 +.94 +21.2 6.33 3.14 NobleCorp .08 dd 5.18 -.72 +14.6 37 .67 22.99 NobleEn gy .44 34 33.84 -.22 +16.1 A-B-C 13.35 9.86 AES Corp .52 12 13.07 +.30 +20.7 46.19 38.31 AFLAC s 1.04 14 45.75 -.14 ... 22.34 17 .84 AGNC Inv 2.16 7 18.90 -.08 -6.4 7 .04 4.00 AK Steel ... 21 4.67 -.03 -17 .5 39.80 31.17 AT&T Inc 2.00f 12 33.15 -.68 -14.7 21.80 14.65 AV Homes ... 6 21.50 ... +29.1 64.60 47 .83 AbbottLab 1.12 28 62.91 -.36 +10.2 125.86 69.38 AbbVie 3.84 18 99.57 -.86 +3.0 29.20 8.81 AberFitc .80 17 25.34 -.93 +45.4 30.45 16.75 AccelrDiag ... dd 23.15 +2.30 -11.6 6.15 3.60 Accuray ... dd 4.35 ... +1.2 79.63 55.41 ActivsBliz .34f 50 77 .41 +3.12 +22.3 86.42 47 .03 Adient n 1.10 ... 48.11 -8.87 -38.9 258.91 131.20 AdobeSy ... 58 251.82 +.61 +43.7 95.00 57 .35 AdvEnId ... 16 60.26 -2.83 -10.7 16.79 9.04 AMD ... ... 16.34 +1.09 +58.9 39.90 30.15 Aecom ... 11 33.38 -1.35 -10.1 62.20 30.05 AeroViron ... 67 59.33 -1.69 +5.6 194.40 149.69 Aetna 2.00 19 189.50 +8.69 +5.1 2.65 1.01 AeviGeno ... dd 1.24 -.20 +3.3 75.00 58.22 Agilent .60 78 66.13 +.40 -1.3 25.30 18.97 Aircastle 1.12 9 20.87 -.24 -10.8 2.91 1.39 AlaskCom ... 55 1.64 -.06 -38.8 144.99 86.75 Albemarle 1.34f 20 93.33 -1.70 -27 .0 62.35 29.64 Alcoa Cp ... 42 45.34 -3.18 -15.8 149.34 102.10 Alexion lf ... 46 121.52 +3.19 +1.6 211.70 137 .40 Alibaba ... 62 208.00 +2.93 +20.6 30.25 15.82 AllegTch ... dd 27 .78 -.94 +15.1 181.45 111.54 AllegiantT 2.80 12 149.45 ... -3.4 256.80 142.81 Allergan 2.88 11 173.18 +2.83 +5.9 81.24 66.64 Allete 2.24 22 73.11 ... -1.7 22.90 15.55 AllnceRes 2.06f 5 19.95 -.10 +1.3 29.80 22.55 AlliBern 2.57e 14 29.10 -.15 +16.2 45.52 36.84 AlliantEg s 1.34f 20 39.96 +.73 -6.2 45.69 32.93 AllisonTrn .60 15 41.78 -.26 -3.0 105.36 85.59 Allstate 1.84 14 93.81 +.10 -10.4 153.99 70.63 AlnylamP ... dd 107 .80 +7 .56 -15.2 1186.89 894.79 Alphabet C ... 30 1152.26 +31.39 +10.1 1198.00 915.31 Alphabet A ... 35 1159.27 +26.56 +10.1 10.03 8.39 AlpTotDiv .69 q 8.97 ... -5.3 12.13 9.01 AlpAlerMLP 1.35e q 10.19 -.28 -5.6 82.45 51.65 Altaba ... cc 81.46 +.91 +16.6 31.71 14.60 Altice n ... dd 17 .79 +.05 -6.7 77 .79 53.91 Altria 2.80f 18 57 .79 +.78 -19.1 1724.80 931.75 Amazon ... cc 1715.97 +31.98 +46.7 66.23 40.06 Ambarella ... cc 43.63 +.97 -25.7 7 .43 4.80 Ambev .05e 9 4.98 -.11 -22.9 64.89 51.89 Ameren 1.83 20 56.97 +.74 -3.4 6.50 5.83 AFMulti .50 22 6.38 ... +5.4 19.91 14.85 AMovilL .17e 12 16.19 +.89 -5.6 59.08 40.65 AmAirlines .40 7 42.77 -.34 -17 .8 78.07 62.71 AEP 2.48 17 65.05 +.94 -11.6 103.24 81.29 AmExp 1.40 15 98.52 -2.48 -0.8 67 .30 49.57 AmIntlGrp 1.28 dd 55.21 +.41 -7 .3 60.00 46.62 AmStsWtr 1.02 31 56.77 +1.63 -2.0 92.37 76.04 AmWtrWks 1.82f 35 81.05 +1.77 -11.4 48.37 39.41 Amerigas 3.80 34 41.64 -.45 -9.9 183.90 125.07 Ameriprise 3.60f 12 147 .33 +4.70 -13.1 106.27 71.90 AmeriBrgn 1.52 11 94.85 +8.76 +3.3 79.32 59.56 Ametek .36 31 75.09 -.52 +3.6 201.23 161.13 Amgen 5.28 16 185.01 +.71 +6.4 93.62 72.35 Amphenol .92f 37 91.32 +.64 +4.0 72.70 39.96 Anadarko 1.00 80 68.49 -2.66 +27 .7 151.89 89.58 Andeavor 2.36 39 136.00 -8.68 +18.9 12.00 8.02 AnglogldA ... ... 8.15 -.50 -20.0 126.50 91.70 ABInBev 3.19e 24 98.53 +3.86 -11.7 12.73 9.95 Annaly 1.20 12 10.48 -.06 -11.9 267 .95 179.40 Anthem 3.00 16 245.16 +16.86 +9.0 6.35 4.55 Anworth .60 11 5.05 +.01 -7 .2 51.21 33.60 Apache 1.00 26 41.61 -.63 -1.4 6.48 5.18 ApolloInv .60 ... 5.72 -.08 +1.1 194.20 142.20 Apple Inc 2.92f 22 188.84 -2.86 +11.6 62.40 40.79 ApldMatl .80 14 49.31 -1.84 -3.5 103.41 22.54 ApldOptoel ... 16 43.38 -1.98 +14.7 39.55 32.30 AquaAm .82 25 33.51 -.22 -14.6 50.45 19.10 ArcBest .32 17 48.10 -.80 +34.5 31.17 16.66 Arconic .24 dd 17 .53 -.41 -35.7 17 .11 15.03 AresCap 1.52 9 16.74 +.03 +6.5 25.95 17 .40 AresMgmt 1.18e 14 20.70 -.72 +3.5 311.67 141.78 AristaNetw ... 58 286.62 +12.87 +21.7 18.78 7 .15 ArrayBio ... dd 17 .93 -.16 +40.1 87 .26 72.31 ArrowEl ... 11 79.50 +1.76 -1.1 4.74 1.69 AscenaRtl ... dd 3.99 -.59 +69.8 80.84 59.80 Ashland .90m 43 78.23 -1.78 +9.9 37 .30 28.43 AstraZen s 1.37e 9 36.41 -.01 +4.9 39.31 20.07 AtHomGr n ... 51 37 .65 -1.26 +23.9 93.56 76.46 ATMOS 1.94f 16 86.79 +1.48 +1.0 141.52 100.02 AutoData 2.76f 37 139.57 +4.22 +19.1 123.67 85.69 AveryD 2.26f 27 105.94 -2.09 -7 .8 50.88 21.38 AvisBudg ... 14 41.27 +1.96 -5.9 52.87 41.21 Avista 1.49f 29 52.79 +.21 +2.5 27 .98 1.02 Axovant n ... dd 3.79 -1.01 -28.1 39.75 22.00 B&G Foods 1.90f 9 29.95 +.55 -14.8 3.30 2.31 B2gold g ... 63 2.53 -.16 -18.4 56.31 43.00 BB&T Cp 1.50a 16 52.32 -2.28 +5.2 49.06 41.01 BCE g 3.02 ... 41.27 -.48 -14.0 16.97 10.65 BGC Ptrs .72 cc 11.80 +.29 -21.9 47 .92 28.73 BHPBil plc 1.66e ... 44.54 -2.77 +10.5 47 .83 33.90 BP PLC 2.38 24 45.13 -1.91 +7 .4 31.80 18.65 BP Pru 3.60e 4 25.70 -2.75 +27 .9 284.22 173.52 Baidu ... 10 272.97 +9.38 +16.5 38.59 25.53 BakHuGE n .72f cc 32.57 -2.13 +2.9 99.93 70.23 Balchem .42f 46 100.40 +1.19 +24.6 43.24 35.60 BallCorp s .40 19 36.65 -.95 -3.2 5.94 2.63 BallardPw ... dd 2.97 +.04 -32.7 11.98 6.66 BcoBrad s .06a ... 6.84 -.52 -26.6 7 .57 5.25 BcoSantSA .21e ... 5.45 -.10 -16.7 33.05 22.73 BkofAm .48 17 29.28 -.73 -0.8 84.71 69.27 BkMont g 3.84e ... 77 .33 -1.61 -3.4 58.99 49.01 BkNYMel .96 14 56.93 -.63 +5.7 66.78 57 .97 BkNova g 3.28f 9 57 .68 -1.33 -10.6 56.64 25.59 B iPVxST rs ... q 31.67 -.93 +13.4 8.41 4.10 BarnesNob .60 dd 6.15 +.05 -8.2 18.35 11.07 BarrickG .12 27 12.81 -.21 -11.5 BasicEnS ... dd .45 ... ... 75.62 58.22 Baxter s .76f 35 75.22 +.44 +16.4 23.24 12.68 BeazerHm ... 17 15.09 -.85 -21.4 248.39 191.53 BectDck 3.00f 94 232.16 +.32 +8.5 37 .49 16.52 BedBath .64f 6 20.19 +.79 -8.2 49.84 40.60 Bemis 1.24 17 42.58 -.11 -10.9 217 .62 166.64 BerkH B ... 26 191.76 -4.25 -3.3 13.54 8.08 Best Inc n ... ... 12.55 +.58 +39.8 64.42 36.20 BigLots 1.20 13 41.23 -1.23 -26.6 22.70 9.62 Bilibili n ... 70 19.65 +.70 +74.8 6.67 3.95 Biocryst ... dd 5.73 -.03 +16.7 370.57 249.17 Biogen ... 19 305.03 +1.74 -4.3 72.02 50.49 BlkHillsCp 1.90f 17 56.98 +.92 -5.2 14.55 8.47 BlackBerry ... 21 12.31 +.21 +10.2 39.83 32.81 BlkHlthSci 2.40 q 39.42 +1.94 +8.0 15.84 13.04 BlkMuniast .65a q 13.09 -.12 -12.6 37 .52 29.58 Blackstone 2.70e 15 33.26 +.51 +3.9 31.80 23.33 BlockHR 1.00f 8 23.66 -5.49 -9.8 374.48 196.45 Boeing 6.84 37 357 .88 -11.62 +21.4 2228.99 1630.56 BookingHl ... 30 2141.45 +4.91 +23.2 58.22 40.00 BorgWarn .68 14 48.23 -1.79 -5.6 286.40 128.70 BostBeer ... 36 291.05 +31.90 +52.3 37 .30 24.54 BostonSci ... 23 32.96 +1.01 +33.0 40.44 24.17 BoydGm .20 24 36.57 -.01 +4.3 27 .34 17 .11 BrigStrat .56 11 18.58 +.01 -26.8 50.00 29.50 Brinker 1.52 16 51.09 +3.19 +31.5 70.05 49.96 BrMySq 1.60 54 54.80 +1.64 -10.6 71.87 48.71 BritATob s 2.24e ... 49.34 +.03 -26.3 119.99 71.58 BroadrdgF 1.46 35 114.38 -4.65 +26.3 15.32 6.28 Brookdale ... dd 9.27 +.25 -4.4 46.88 37 .27 BrkfInfra s 1.88 27 38.74 +.92 -13.5 69.15 48.04 Brunswick .76 19 68.77 +.08 +24.5 65.90 35.24 Bu ckeye 5.05 11 35.71 -.74 -27 .9 9.67 3.80 CBL Asc .80 3 5.36 -.36 -5.3 50.83 40.48 CMS Eng 1.43 27 44.08 +.73 -6.8 15.65 10.87 CNH Indl .14e cc 11.52 +.03 -14.0 67 .69 47 .99 CSX .88 10 66.65 -.42 +21.2 26.00 6.70 CVR Rfng 2.95e 20 22.95 -1.15 +38.7 84.00 60.14 CVS Health 2.00 12 70.09 +4.06 -3.3 8.98 6.25 CYS Invest .88 7 7 .35 +.07 -8.5 29.57 21.71 CabotO&G .24 44 23.50 -.04 -17 .8 14.50 10.48 CaesarsEnt ... dd 11.35 -.40 -10.3 51.20 33.40 Cal-Maine 2.49e 100 50.75 +1.40 +14.2 12.76 10.60 CalaCvHi 1.20 q 12.74 +.16 +7 .5 25.45 17 .52 CalAmp ... 49 22.56 +.80 +5.3 46.15 35.25 CalifWtr .75 28 39.55 +.50 -12.8 14.65 9.34 CallonPet ... 22 9.88 -.26 -18.7 9.95 3.95 CalumetSp ... dd 8.05 -.20 +4.5 96.39 78.19 CamdenPT 3.08f 24 90.31 -.82 -1.9 55.32 32.63 CampSp 1.40 12 37 .10 +3.05 -22.9 100.01 78.85 CIBC g 5.32 9 87 .29 -1.78 -10.4 85.73 70.59 CdnNR gs 1.33 ... 83.16 -.19 +0.8 38.20 27 .61 CdnNRs gs 1.34 ... 31.22 -2.26 -12.6 106.50 76.98 CapOne 1.60 21 97 .26 +.29 -2.3 16.72 9.15 CapSenL ... dd 11.33 +.12 -16.0 11.14 8.17 CapsteadM .64 13 9.08 -.02 +5.0 1.90 .58 CpstnTur rs ... dd 1.54 -.04 +100.0 80.37 50.79 CardnlHlth 1.90f 13 54.75 +1.40 -10.6 77 .64 57 .05 CarMax ... 20 72.39 -1.40 +12.9 72.70 60.30 Carnival 2.00 16 65.18 +4.24 -1.8 61.49 35.58 CarpTech .72 43 56.10 +.23 +10.0 28.72 11.10 Carrizo ... 27 26.16 -.43 +22.9 173.19 102.31 Caterpillar 3.44f 18 150.02 -5.30 -4.8 72.37 59.66 CedarF 3.56 17 65.46 -1.01 +0.7 147 .17 74.13 Celgene ... 23 78.08 -.98 -25.2 10.37 5.72 Cemex .29t ... 6.25 +.22 -16.7 11.52 6.76 CenovusE .20 7 9.22 -.78 +1.0 30.45 24.81 CenterPnt 1.11 18 25.89 +.54 -8.7 25.81 13.16 CntryLink 2.16 8 18.02 +.37 +8.0 59.83 43.61 ChemFinl 1.12 20 58.10 -.78 +8.7 58.08 34.84 Chemours n .68 13 49.46 -1.82 -1.2 5.20 2.53 ChesEng ... 8 4.64 -.17 +17 .2 133.88 102.55 Chevron 4.48 55 124.04 -2.40 -0.9 10.90 6.96 Chicos .34f 11 8.44 -.53 -4.3 70.52 34.27 ChinaSoAir .64e ... 56.22 +1.52 +8.5 470.00 247 .52 Chipotle ... cc 462.01 +8.63 +59.8 54.18 43.21 ChurchDwt s .87f ... 50.26 +2.07 +0.2 227 .13 163.02 Cigna .04 17 175.05 -2.76 -13.8 81.98 68.28 CinnFin 2.12 20 68.99 -2.29 -8.0 66.87 34.78 Cirrus ... 15 39.32 +1.79 -24.2 46.37 30.36 Cisco 1.32f 22 44.25 +.77 +15.5 80.70 63.16 Citigroup 1.28 12 66.34 -2.13 -10.8 48.23 31.51 CitizFincl .52 12 41.70 -.28 -0.7 109.43 73.34 CitrixSy s ... 30 106.94 -1.00 +21.5 3.52 1.31 CleanEngy ... dd 2.91 -.07 +43.3 9.15 5.60 ClevCliffs ... 7 8.66 +.18 +20.1 150.40 113.57 Clorox 3.84 21 128.85 +2.10 -13.4 48.62 41.45 CocaCola 1.56 75 44.12 +.56 -3.8 13.19 10.55 CohStQIR .96 q 11.81 -.14 -6.6 29.16 25.16 CohStSelPf 2.06 q 27 .34 +.18 -3.2 77 .91 61.28 ColgPalm 1.68f 23 64.73 +1.39 -14.2 14.74 5.28 ColNrthS n ... ... 6.17 +.35 -45.9 44.00 30.43 Comcast s .76 16 33.88 +1.80 -15.1 102.66 64.04 Comerica 1.36f 18 94.57 -1.56 +8.9 9.62 4.90 CmpTask .24 ... 7 .63 +.25 +49.6 34.61 17 .11 Comtech .40 26 32.59 +.78 +47 .3 39.21 32.16 ConAgra .85 17 38.50 +.76 +2.2 69.72 48.86 ConnWtrSv 1.25f 41 65.00 +.85 +13.2 71.71 42.27 ConocoPhil 1.14f 52 65.36 -4.07 +19.1 22.17 10.31 ConsolCom 1.55 ... 12.79 +.68 +4.9 89.70 71.12 ConEd 2.86 15 73.73 +.98 -13.2 236.62 180.13 ConstellA 2.96f 20 233.02 +5.74 +1.9 69.91 29.08 ContlRescs ... cc 60.79 -5.05 +14.8 40.78 22.58 CooperTire .42 20 26.90 ... -23.9 52.00 33.24 CorOnDem ... dd 51.74 +2.18 +46.4 35.10 26.11 Corning .72 dd 29.09 +.34 -9.1 35.93 24.55 CorpOffP 1.10 14 27 .43 -.33 -6.1 205.83 150.00 Costco 2.28f 30 207 .32 +3.56 +11.4 21.68 12.92 Coty .50 ... 14.50 +.61 -27 .1 9.88 8.23 CousPrp .26f 15 9.63 -.15 +4.1 179.12 141.75 CrackerB 5.00f 18 164.42 +6.78 +3.5 35.65 20.00 CrestEq rs 2.40 dd 31.30 -2.45 +21.3 19.54 7 .14 Crocs ... dd 18.66 -.43 +47 .6 62.27 42.63 CrownHold ... 18 45.32 +.74 -19.4 60.65 40.13 Ctrip.com s ... 31 51.72 +2.83 +17 .3 194.18 140.60 Cummins 4.32 40 143.13 -.55 -19.0 25.69 11.35 CybrOpt ... 97 18.45 -.35 +23.0 18.87 12.50 CypSemi .44 30 17 .89 +.82 +17 .4D-E-F 67 .26 52.06 DCT IndlTr 1.44 31 65.32 -1.42 +11.1 11.57 9.71 DNP Selct .78 q 10.96 +.15 +1.5 116.74 94.25 DTE 3.53 17 97 .06 +.97 -11.3 100.11 76.27 Darden 2.52 20 94.10 +2.65 -2.0 18.21 8.14 DeanFoods .36 13 10.01 +.30 -13.4 175.26 112.87 Deere 2.76f 30 148.75 -8.37 -5.0 60.50 44.59 DeltaAir 1.22 12 55.18 +1.09 -1.5 4.75 .92 DenburyR ... dd 3.82 -.57 +72.9 31.59 6.98 Dermira ... dd 10.02 +.46 -64.0 45.16 28.80 DevonE .32f 26 40.25 -1.83 -2.8 148.75 117 .73 Diageo 3.20e ... 148.57 +2.20 +1.7 20.98 10.06 DiamOffsh .50 30 18.48 -1.04 -0.6 5.13 3.07 DianaShip ... dd 4.72 +.15 +16.0 28.50 11.43 Diebold .40 14 12.40 +.15 -24.2 12.50 8.50 DigiIntl ... 44 12.20 +.15 +27 .7 127 .23 96.56 DigitalRlt 4.04 51 106.23 -2.33 -6.7 98.06 49.91 Dillards .40 11 90.88 -2.96 +51.3 44.03 21.25 DxGBull rs ... q 24.60 -.40 -22.4 25.76 11.34 DrGMBll rs .09e q 13.80 -.09 -22.3 18.57 8.70 DxSCBear rs ... q 8.74 -.18 -28.8 81.93 57 .50 Discover 1.40 14 74.57 -.81 -3.1 27 .92 15.99 DiscIncA ... 14 27 .17 +4.15 +21.4 27 .15 14.99 DiscIncC ... 13 25.31 +3.51 +19.6 113.18 96.20 Disney 1.68f 15 108.85 +4.87 +1.2 105.82 68.69 DollarGen 1.16f 16 97 .33 +2.43 +4.6 116.65 65.63 DollarTree ... 13 88.02 +5.39 -18.0 85.30 61.53 DomEngy 3.34 14 66.31 +3.71 -18.2 276.12 166.74 Dominos 2.20f 47 277 .34 +7 .85 +46.8 52.58 36.29 Domtar g 1.74 17 47 .31 -1.73 -4.5 52.20 42.59 Donaldson .76f 25 47 .95 -.23 -2.0 77 .08 61.27 DowDuPnt 1.52 22 67 .75 -1.74 -4.9 9.18 7 .53 DryStrt .52 q 7 .63 -.01 -11.7 38.09 27 .75 Dropbox n ... ... 39.60 +9.64 +39.0 9.33 8.40 DufPUC .60 q 8.45 +.04 -4.5 91.78 71.96 DukeEngy 3.56 16 74.30 +1.18 -11.7 30.14 24.30 DukeRlty .80 22 28.44 -.28 +4.5 46.99 33.89 eBay s ... 26 38.89 -1.40 +3.0 128.03 81.99 EOG Rescs .74f dd 114.18 -3.49 +5.8 89.85 69.82 Eaton 2.64f 18 79.25 -1.10 +0.3 17 .72 14.41 EV EEq2 1.05 q 17 .70 +.33 +16.3 9.84 8.02 EVTxMGlo .98 q 9.53 +.09 +1.6 150.46 125.74 Ecolab 1.64 31 146.57 +.38 +9.2 83.38 57 .63 EdisonInt 2.42f 14 60.44 +.83 -4.4 153.66 100.20 EdwLfSci s ... 51 152.51 +9.69 +35.3 89.09 73.69 EliLilly 2.25 82 86.88 +.80 +2.9 114.95 79.71 EllieMae ... 79 112.84 +5.30 +26.2 20.45 18.00 ElmiraSB .92b 17 20.50 +.20 +5.3 10.45 5.65 EmergeES 2.68m dd 7 .51 -.21 +4.5 74.45 57 .47 EmersonEl 1.94 28 72.28 -.87 +3.7 16.63 8.89 EnbrdgEPt 1.40 11 9.93 +.14 -28.1 42.31 29.00 Enbridge 2.68 ... 32.03 +.70 -18.1 14.31 8.01 EnCana g .06 21 12.15 -.24 -8.9 12.54 5.27 Endo Intl ... dd 8.88 +1.21 +14.6 13.49 7 .55 Enerpls g .12e 15 11.52 -1.13 +17 .7 20.00 13.80 EnLinkLLC 1.05f 14 16.40 -.40 -6.8 21.50 16.10 Ennis Inc .90f 14 18.75 +.30 -9.6 6.54 .76 Enphase ... dd 5.69 +.66 +136.1 7 .60 4.10 ENSCO .04 dd 5.85 -.84 -1.0 87 .85 71.95 Entergy 3.56 34 78.21 +1.32 -3.9 29.65 23.10 EntProdPt 1.71f 20 28.06 -1.16 +5.8 64.00 23.79 EnvisnHl n ... dd 44.67 +1.03 +29.3 44.78 13.12 Etsy n ... 63 42.54 +9.29 +108.0 57 .44 47 .06 Evergy 1.60 23 52.78 +1.46 ... 66.15 52.76 EversrceE 2.02 18 54.63 +1.07 -13.5 1.62 .76 EvineLive ... ... 1.18 -.05 -15.7 69.09 31.04 ExactSci h ... dd 68.53 +5.27 +30.4 11.38 8.51 ExantasCap .20 dd 9.91 ... +5.8 42.67 35.37 Exelon 1.38f 12 41.49 +1.49 +5.3 161.00 98.52 Expedia 1.20 57 124.12 +3.23 +3.6 85.07 55.80 ExpScripts ... 11 81.75 +3.36 +9.5 89.30 72.16 ExxonMbl 3.28f 17 80.66 -2.94 -3.6 14.92 12.02 FNBCp PA .48 14 13.82 -.29 ... 197 .28 144.56 Facebook ... 37 195.85 +6.75 +11.0 58.74 39.79 Fastenal 1.48 25 52.69 -.13 -3.7 274.66 203.13 FedExCp 2.60f 16 264.56 +4.41 +6.0 24.37 9.78 FedNatHld .32 19 21.78 -.93 +31.4 135.59 106.41 FedRlty 4.00 21 119.66 -1.20 -9.9 149.58 84.38 Ferrari n ... ... 148.90 +12.53 +42.0 5.75 2.87 Ferrellgs .40 dd 3.41 -.10 -20.3 24.95 10.53 FiatChrys ... ... 20.85 -.30 +16.9 42.52 31.50 FidlNatFn 1.20f 15 38.19 +.62 -2.7 17 .49 12.63 FidusInvst 1.56a 9q 14.22 -.29 -6.3 34.67 24.58 FifthThird .64 9 30.67 -1.14 +1.1 22.14 14.73 FstData n ... 11 21.66 +1.61 +29.6 81.72 35.33 FstSolar ... 31 51.06 -1.61 -24.4 35.56 28.72 FirstEngy 1.44 7 34.70 +1.38 +13.3 7 .79 4.51 Fitbit n ... dd 7 .21 +.86 +26.3 22.51 19.07 FlrtyTotR 1.63 q 19.38 -.17 -10.3 22.82 16.80 FlowrsFds .72f 22 20.55 -.24 +6.4 62.09 37 .04 Fluor .84 36 48.68 -1.66 -5.8 59.40 28.42 FootLockr 1.38 23 56.87 -2.05 +21.3 13.48 10.14 FordM .60a 6 11.88 -.22 -4.9 73.62 53.56 FBHmSec .80 19 56.87 -1.65 -16.9 20.25 11.12 FrptMcM .20 11 16.89 -1.14 -10.9G-H-I 24.37 18.83 GGP Inc .88 30 20.66 -.01 -11.7 164.76 94.04 GW Pharm ... dd 146.28 -12.26 +10.8 24.97 21.10 GabDvInc 1.32 q 23.12 +.42 -1.2 10.09 8.42 GabMultT .88e q 9.55 +.33 +3.8 7 .20 5.68 GabUtil .60 q 5.77 +.02 -18.7 22.37 12.20 GameStop 1.52 dd 13.96 -.19 -22.2 39.32 32.51 Gam&Lsr n 2.52 20 35.16 +.61 -5.0 35.68 21.02 Gap .97 16 31.63 -.11 -6.5 65.96 49.80 Garmin 2.12f 20 61.24 -.08 +2.8 36.59 32.20 GAInv 1.15e q 35.16 -.02 +2.2 230.00 191.00 GenDynam 3.72 21 195.80 -6.78 -3.8 29.00 12.73 GenElec .48 dd 13.30 -.51 -23.9 60.69 41.01 GenMills 1.96 12 45.43 +2.52 -23.4 46.76 33.86 GenMotors 1.52 dd 43.91 -.34 +7 .1 32.59 18.42 GenesisEn 2.88f 54 22.26 -1.20 -0.4 25.41 16.59 Gentex .44f 17 25.22 +.83 +20.4 107 .75 79.86 GenuPrt 2.88f 22 95.07 +.45 +0.1 4.92 2.66 Genworth ... 3 4.65 +.84 +49.5 5.32 2.62 Gerdau .02e ... 3.72 -.12 ... 6.68 1.74 GeronCp ... dd 4.28 +.51 +137 .8 89.54 63.76 GileadSci 2.28 8 70.23 -1.11 -2.0 44.45 34.52 GlaxoSKln 2.89e ... 41.44 +.42 +16.8 57 .55 27 .79 GlobusMed ... 46 54.85 -2.12 +33.5 74.71 40.78 GoDaddy n ... cc 73.35 +.71 +45.9 4.70 3.33 GoldFLtd .02e ... 3.71 +.08 -13.7 15.55 11.64 Goldcrp g .24 19 13.97 -.17 +9.4 275.31 214.64 GoldmanS 3.20f 22 231.92 -1.47 -9.0 36.52 24.12 Goodyear .56 8 25.07 -.24 -22.4 11.89 4.42 GoPro ... dd 6.23 +.39 -17 .7 22.99 11.87 GovPrpIT 1.72 23 14.33 +.14 -22.7 77 .37 58.48 vjGrace .96 21 73.20 -.98 +4.4 16.74 12.65 GraphPkg .30 16 14.77 +.15 -4.4 65.60 47 .97 Greif A 1.68 18 55.20 -2.59 -8.9 43.92 28.29 Griffin .40f 34 43.30 +1.25 +18.0 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg Combined StocksFrom the New York Stock Exchange and the Nasdaq. Stock Footnotes: Stock Footnotes: cld Issue has been called for redemption by company. d New 52-week low. ec Company formerly listed on the American Exchange's Emerging Company Marketplace. g Dividends and earnings in Canadian dollars. h Does not me et continued-listing standards. lf Late ling with SEC. n Stock was a new issue in the last year. The 52-week high and low gu res date only from the beginning of trading. pf Preferred stock issue. pr Preferences. pp Holder owes installments of purchase price. r t Right to buy security at a specied price. rs Stock has undergone a reverse stock split of at least 50% within the past year. s Stock h as split by at least 20 percent within the last year. wi Trades will be settled when the stock is issued. wd When distributed. wt Warrant, all owing a purchase of a stock. u New 52-week high. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. Underlining for 50 most actively traded stocks of the day. Dividend Footnotes: a Extra dividends were paid, but are not included. b Annual rate plus stock. c Liquidating dividend. e Amount declared or paid in last 12 months. f Current annual rate, which was increased by most recent dividend announcement. i Sum of dividends paid after stock split, no regular rate. j Sum of dividends paid this year. Most recent dividend was omitted or deferred. k Declared or paid this year, a cumulative issue with dividends in arrears. m Current annual rate, which was decreased by most recent dividend announcement. p Initial dividend, annual rate not known, yield not shown. r Declared or paid in preceding 12 months plus stock dividend. t Paid in stock, approximate cash value on ex-distribution date. PE Footnotes: q Stock is a closed-end fund no P/E ratio shown. cc P/E exceeds 99. dd Loss in last 12 months.ExtraMoney & MarketsVDow industrials-0.89% (wkly)s 4-wk. 1.52%s YTD 1.50%UNasdaq1.32% (wkly)s 4-wk. 5.33%s YTD 12.21%US&P 5000.02% (wkly)s 4-wk. 2.46%s YTD 3.97%VS&P mid-cap-0.41% (wkly)s 4-wk. 2.52%s YTD 4.83%URussell 200 0 0.68% (wkly)s 4-wk. 3.52%s YTD 9.66% 6.59 4.51 NokiaCp .19e ... 6.12 +.28 +31.3 6.70 1.82 NordicAm .41e dd 2.16 -.22 -12.2 158.58 111.44 NorflkSo 2.88 23 154.66 +.43 +6.7 3.00 .63 NthnO&G ... 35 2.78 +.12 +35.6 360.88 252.82 NorthropG 4.80f 34 321.52 -17 .11 +4.8 17 .99 15.06 NwstBcsh .68 19 17 .69 -.12 +5.7 69.50 51.50 NwstNG 1.88 dd 59.80 +1.90 +0.3 94.19 74.11 Novartis 2.75e 15 75.79 +.58 -9.7 2.75 .91 Novavax ... dd 1.59 -.01 +28.2 58.37 41.03 NovoNord .96e ... 44.84 -.09 -16.5 84.00 53.50 NuSkin 1.47 39 82.85 +.68 +21.4 70.48 51.67 Nucor 1.52 16 66.85 ... +5.1 14.46 12.92 NuvDivA .85a q 13.18 -.01 -6.3 18.59 15.44 Nv AMT-Fr .78a q 15.52 -.09 -10.1 10.75 9.60 NvPfdInco .80 q 9.78 -.04 -5.4 14.57 13.00 NuvEqtP 1.00 q 14.23 +.20 -0.1 269.20 138.58 Nvidia .60 50 265.26 +2.98 +37 .1 29.93 22.33 NxStageMd ... dd 28.36 +.62 +17 .0 37 .32 29.59 OGE Engy 1.33 18 34.22 +.47 +4.0 5.91 3.90 OaktrSpL .38 dd 4.72 -.16 -3.5 9.09 7 .03 OaktStInco .56e 11 8.22 +.04 -2.1 13.70 6.69 OasisPet ... dd 12.01 -.85 +42.8 87 .67 57 .84 OcciPet 3.08 cc 83.33 -2.14 +13.1 30.89 24.02 OceanFst .60 18 30.22 -.50 +15.1 6.26 2.00 OfficeDpt .10 7 2.98 +.14 -15.8 19.00 15.38 OldNBcp .52 25 18.70 -.20 +7 .2 22.34 17 .92 OldRepub .78 18 21.05 -.45 -1.5 38.84 27 .79 Olin .80 9 30.38 -2.68 -14.6 34.84 24.90 OmegaHlt 2.64 11 31.26 +.64 +13.5 27 .10 13.65 OnSmcnd ... 13 25.61 +.41 +22.3 69.84 47 .14 ONEOK 3.18f 49 67 .78 -.67 +26.8 7 .25 2.66 OpkoHlth ... dd 4.40 +.14 -10.2 53.48 44.04 Oracle .76 56 46.28 -1.90 -2.1 65.75 32.25 Orbotch ... 22 64.08 -.91 +27 .5 2.78 .91 Organovo ... dd 1.51 +.13 +12.7 61.86 42.68 Orthofix ... 79 59.00 +3.02 +7 .9 100.26 64.14 OshkoshCp .96 16 71.99 -3.56 -20.8 48.65 38.75 OtterTail 1.34 23 46.30 +.85 +4.2 32.66 14.26 OwensMin 1.04 10 16.55 +.50 -12.3P-Q-R 71.57 37 .30 PG&E Cp 2.12f 6 40.20 -1.25 -10.3 21.97 11.90 PGT Inc ... 27 20.85 -.20 +23.7 163.59 118.89 PNC 3.00 13 143.97 -4.88 -0.2 46.00 33.75 PNM Res 1.06 18 36.75 +1.05 -9.1 93.12 58.50 POSCO ... ... 81.68 -2.38 +4.5 122.07 100.36 PPG s 1.80 18 105.38 +1.23 -9.8 39.90 25.30 PPL Corp 1.64 12 27 .08 +1.29 -12.5 79.69 60.36 Paccar 1.12f 12 64.00 -1.26 -10.0 217 .40 126.56 PaloAltNet ... dd 214.60 +15.27 +48.1 9.98 4.09 Pandora ... dd 7 .97 +.33 +65.4 1.44 .35 ParkDrl ... dd .36 -.01 -64.4 212.80 153.65 ParkerHan 3.04f 21 170.92 -3.79 -14.4 33.43 21.12 ParsleyEn ... 45 26.95 -.25 -8.5 25.03 14.83 PattUTI .16f dd 17 .90 -.79 -22.2 73.10 54.20 Paychex 2.24f 28 69.78 +1.61 +2.5 86.32 50.83 PayPal n ... 54 85.31 +.97 +15.9 36.99 29.28 Pembina g 1.50 26 34.35 -.30 -5.1 36.29 19.98 PnnNtGm ... 34 33.07 +.67 +5.6 7 .84 6.29 PennantPk .72 8 7 .15 -.12 +3.5 5.63 2.25 Penney ... 46 2.73 -.09 -13.6 54.83 38.33 Penske 1.40f 12 50.68 -.09 +5.9 74.84 43.09 Pentair .70 13 43.86 -1.14 -37 .9 20.26 15.97 PeopUtdF .70f 18 18.73 -.46 +0.2 122.51 95.94 PepsiCo 3.71f 22 107 .61 +5.12 -10.3 84.49 62.43 PerkElm .28 30 77 .84 -.46 +6.5 95.93 63.68 Perrigo .76 dd 75.11 +1.85 -13.8 14.98 6.96 PetrbrsA ... ... 7 .95 -.34 -19.1 17 .20 7 .61 Petrobras ... ... 9.44 -.34 -8.3 39.43 32.32 Pfizer 1.36 15 36.36 -.31 +0.4 123.55 76.21 PhilipMor 4.56f 21 81.88 +2.46 -22.5 43.45 35.24 PhilipsNV .88e ... 42.51 -.02 +12.5 122.38 78.63 Phillips66 3.20f 26 114.30 -2.54 +13.0 10.89 10.00 PimIncStr2 .96 q 10.50 -.21 +0.7 92.42 73.41 PinWst 2.78 17 76.11 +1.71 -10.6 213.40 125.46 PioNtrl .32f cc 184.20 -9.04 +6.6 16.13 8.30 PitnyBw .75 6 9.08 -.36 -18.8 31.24 15.11 PivotSft n ... ... 28.91 +8.11 +83.8 26.98 18.38 PlainsAAP 1.95 31 24.21 -.42 +17 .3 137 .66 86.42 Polaris 2.40 35 130.63 +4.62 +5.4 47 .48 34.15 PolyOne .70 20 43.40 -.24 -0.2 166.95 127 .36 Praxair 3.30 36 160.26 +.43 +3.6 75.59 54.89 PrinFncl 2.08f 12 56.40 -.40 -20.1 63.45 37 .80 ProAssur 1.24a 21 37 .20 -1.60 -34.9 63.66 31.34 PrUltPQ s ... q 62.74 +2.60 +35.7 47 .16 8.52 PUVixST rs ... q 9.85 -.44 -3.5 139.47 9.53 ProShtVx s ... q 13.92 +.20 -89.1 94.67 70.73 ProctGam 2.87f 20 77 .38 +.20 -15.8 33.45 13.06 PShtQQQ rs ... q 13.25 -.58 -38.4 8.37 5.51 ProspctCap .72 8 6.90 +.01 +2.4 127 .14 94.51 Prudentl 3.60 10 98.56 -1.99 -14.3 53.33 41.67 PSEG 1.80 18 52.53 +1.64 +2.0 219.93 180.48 PubStrg 6.80 23 214.02 -.53 +2.4 35.21 23.81 PulteGrp .36 17 30.37 -2.19 -8.7 7 .72 6.89 PMMI .44 q 7 .03 +.03 -5.1 13.75 7 .02 QEP Res .08 32 11.28 -.36 +17 .9 69.28 48.56 Qualcom 2.48f dd 59.86 -.40 -6.5 112.97 90.10 QstDiag 2.00f 21 111.31 +1.59 +13.0 164.49 44.00 RH ... 57 160.87 +47 .59 +86.6 145.94 70.28 RLauren 2.50f 20 139.71 -2.52 +34.7 23.84 11.93 RangeRs .08 17 15.98 -.06 -6.3 42.40 26.70 RavenInds .52 1 38.45 -1.45 +11.9 102.17 74.14 RJamesFn .88f 20 97 .63 -2.97 +9.6 39.73 27 .71 Rayonier 1.08f 40 38.02 -1.01 +20.2 229.75 159.46 Raytheon 3.47 29 201.53 -13.03 +7 .7 60.05 47 .25 RltyInco 2.53 30 52.97 -.30 -7 .1 17 .45 14.29 RedwdTr 1.20f 12 16.50 +.34 +11.3 543.55 281.89 Regenrn ... 24 315.30 +7 .20 -16.1 20.21 13.03 RegionsFn .36 17 18.59 -.52 +7 .6 97 .41 68.46 RelStlAl 2.00 21 94.00 -1.60 +9.6 13.89 7 .22 RentACt .32 20 12.03 +1.92 +8.4 46.81 29.56 Replgn ... 65 45.22 +.98 +24.6 68.89 53.09 RestBrnds 1.80 19 59.73 +.58 -2.8 20.90 16.18 RetailOpp .78 55 18.78 +.51 -5.9 4.71 2.14 RigelPh ... dd 3.20 -.35 -17 .5 4.21 1.38 RiteAid ... 3 1.78 +.08 -9.6 210.72 155.81 RockwlAut 3.68 26 177 .66 -.35 -9.5 139.63 103.25 RockColl 1.32 22 137 .61 -1.57 +1.5 184.00 105.00 Rogers ... 34 122.41 +2.46 -24.4 58.80 15.75 Roku n ... dd 43.30 +4.06 -16.4 292.97 226.81 Roper 1.65 30 284.00 -1.58 +9.7 87 .10 69.92 RoyalBk g 3.76 ... 76.01 -1.18 -6.9 135.65 101.20 RylCarb 2.40 15 114.51 +11.03 -4.0 76.99 53.50 RoyDShllB 3.76 cc 70.74 -2.42 +3.6 73.86 51.91 RoyDShllA 3.76 cc 67 .24 -2.70 +0.8 90.26 65.65 Ryder 2.08f 18 73.12 +4.52 -13.1S-T-U 46.44 33.92 S&T Bcp 1.00 19 44.39 -.78 +11.5 71.28 33.61 SCANA 2.45 9 37 .31 +1.16 -6.2 108.14 89.46 SLGreen 3.25 29 99.32 +.77 -1.6 28.20 12.29 SM Energy .10 dd 23.24 -.63 +5.3 265.93 211.70 SpdrDJIA 3.98e q 250.74 -2.53 +1.4 129.52 114.80 SpdrGold ... q 121.34 -1.67 -1.9 286.63 239.96 S&P500ETF 4.13e q 277 .13 -1.06 +3.8 98.22 72.27 SpdrBiot s .44e q 97 .18 +.88 +14.5 37 .46 35.35 SpdrLehHY 2.30 q 35.95 +.20 -2.1 66.04 49.31 SpdrS&P RB .74e q 63.61 -2.13 +8.1 50.66 37 .72 SpdrRetl s .49e q 49.36 -.19 +9.3 44.75 28.96 SpdrOGEx .73e q 40.42 -1.62 +8.7 50.00 36.80 SabnR 2.29m 21 45.20 -2.06 +1.3 87 .05 45.80 Saia Inc ... 41 84.10 +.45 +18.9 20.00 16.75 StJoe ... 54 17 .95 +.05 -0.6 139.75 85.12 Salesforce ... cc 138.41 +4.88 +35.4 21.36 14.05 SallyBty ... 10 15.37 -.68 -18.1 10.54 6.04 SJuanB .77e 14 6.41 -.18 -22.2 50.65 37 .43 Sanofi 1.58e ... 39.94 +.95 -7 .1 80.35 61.02 Schlmbrg 2.00 42 66.83 -2.60 -0.8 60.22 38.06 Schwab .40 32 56.09 -1.64 +9.2 4.20 1.85 ScorpioTk .04 ... 2.73 -.28 -10.5 17 .19 10.06 Sea Ltd n ... ... 15.51 -.49 +16.4 .74 .15 SeadrillLtd ... 1 .42 -.01 +81.8 10.76 1.99 SearsHldgs ... dd 2.58 +.28 -27 .9 9.30 5.50 Seaspan .50 13 8.68 -.15 +28.6 122.98 100.49 SempraEn 3.58f 21 111.91 +10.48 +4.7 22.01 14.86 SenHous 1.56 12 17 .50 -.09 -8.6 435.15 326.68 Sherwin 3.44f 31 402.11 +4.06 -1.9 15.98 12.30 ShipFin 1.40 15 14.80 -.10 -4.5 6.50 2.44 SibanyeG .14r ... 2.67 -.24 -45.0 173.02 145.78 SimonProp 7 .80 22 164.48 -.90 -4.2 7 .42 5.09 SiriusXM .04 42 7 .58 +.34 +41.4 117 .65 86.13 SkywksSol 1.28 22 102.70 +2.89 +8.2 25.97 20.50 SmartFn rs ... 24 25.81 +.46 +18.9 133.38 96.13 Smucker 3.12 14 105.73 +3.21 -14.9 21.22 10.50 SnapInc A n ... ... 14.02 +.94 -4.0 185.47 140.83 SnapOn 3.28 16 161.17 +4.23 -7 .5 98.26 49.50 SodaStrm ... 31 88.90 -2.90 +26.4 14.69 7 .91 Sogou n ... cc 13.85 +2.52 +19.7 22.55 19.70 SolarCap 1.64 12 21.26 -.05 +5.2 55.77 46.55 SonocoP 1.56 27 52.88 -.31 -0.5 53.91 36.25 SonyCp ... ... 49.12 -.84 +9.3 42.97 38.36 SourcC 1.00 q 40.60 +.35 -0.4 36.46 25.96 SoJerInd s 1.12 27 31.01 +.90 -0.7 53.51 42.38 SouthnCo 2.40f 49 44.43 +1.15 -7 .6 66.99 49.76 SwstAirl .64f 9 52.18 +1.70 -20.3 6.72 3.42 SwstnEngy ... 6 5.16 +.28 -7 .5 8.14 6.47 SpiritRltC .72 12 8.20 +.37 +6.6 8.92 4.81 Sprint ... 3 5.49 +.32 -6.8 64.85 22.66 Square n ... ... 64.48 +2.70 +86.0 91.79 77 .76 SP HlthC 1.01e q 85.46 +.42 +3.4 58.95 48.76 SP CnSt 1.28e q 51.54 +.71 -9.4 112.24 87 .89 SP Consum 1.12e q 112.11 +2.19 +13.6 79.42 61.80 SP Engy 2.04e q 74.17 -2.73 +2.6 30.33 23.79 SPDR Fncl .46e q 27 .47 -.61 -1.6 80.96 66.95 SP Inds 1.12e q 75.12 -1.32 -0.7 72.43 54.25 SP Tech .78e q 71.72 +.04 +12.2 57 .23 47 .37 SP Util 1.55e q 49.54 +.85 -6.0 176.62 136.33 StanBlkDk 2.52 20 141.95 -3.42 -16.3 11.35 8.74 StarGas .47f 15 9.48 -.03 -11.8 61.99 52.58 Starbucks s 1.20 26 57 .11 +.51 -0.6 114.27 86.80 StateStr 1.68 17 98.34 -2.12 +0.7 52.10 32.20 StlDynam .75 19 46.76 -3.98 +8.4 4.04 .48 SteinMart s .30 dd 2.53 -.40 +118.1 179.84 137 .70 Stryker 1.88 29 168.38 -10.57 +8.7 27 .05 21.85 SubPpne 2.40 34 23.50 -.04 -3.0 98.99 80.12 SunCmts 2.84f 97 96.50 -.39 +4.0 70.83 40.82 SunHydrl .36 43 50.70 -1.32 -21.6 73.37 51.96 SunTrst 1.60 14 68.81 -1.72 +6.5 28.85 19.74 SupGpCos s .38 20 22.02 -.74 -17 .6 34.20 18.85 Symantec lf .30 10 21.26 -.06 -24.2 57 .40 40.27 SynovusFn 1.00 20 55.27 -1.80 +15.3 66.63 48.85 Sysco 1.44 27 66.89 +.74 +10.1 47 .63 19.49 TAL Educ s ... cc 38.74 -8.06 +30.4 59.30 22.64 TC PpLn 2.60m 8 24.44 -.85 -54.0 95.91 66.44 TJX 1.56 22 95.17 +.23 +24.5 35.94 9.40 TailorBr .72 14 25.71 -7 .45 +17 .8 46.57 34.31 TaiwSemi .73e 18 38.69 -.24 -2.4 55.50 38.70 Tapestry 1.35 29 46.41 +.17 +4.9 66.61 44.78 Taubmn 2.62f 20 56.12 +.21 -14.2 111.10 75.31 TechData h ... 29 88.94 +1.25 -9.2 60.80 27 .35 Teladoc n ... ... 60.85 +7 .25 +74.6 65.59 43.48 Tenneco 1.00 7 46.38 -.27 -20.8 42.84 28.33 Teradata ... 26 43.26 +2.54 +12.5 89.60 75.20 TerraNitro 5.15e 10 83.96 ... +5.2 389.61 244.59 Tesla Inc ... dd 358.17 +40.51 +15.0 33.82 10.85 TevaPhrm .73e 7 23.76 +.65 +25.4 120.75 75.92 TexInst 2.48 29 115.89 +.15 +11.0 65.57 44.29 TexRdhse 1.00 30 66.16 +2.54 +25.6 26.50 13.10 Textainer .96 dd 16.75 +.25 -22.1 69.36 45.00 Textron .08 43 67 .41 -1.89 +19.1 226.44 170.07 ThermoFis .68 27 215.80 -1.05 +13.7 22.57 7 .92 3D Sys ... 57 14.29 +.42 +65.4 259.77 191.44 3M Co 5.44f 30 204.97 -1.62 -12.9 137 .97 86.15 Tiffany 2.20f 41 136.27 +4.08 +31.1 103.90 85.88 TimeWarn 1.61 16 98.77 +3.43 +8.0 55.65 41.85 Timken 1.12f 19 47 .70 -.85 -3.0 93.60 74.48 Torchmark .64 7 84.48 -1.76 -6.9 75.46 48.60 TorDBk gs 2.68 ... 57 .39 -.77 -2.0 64.59 48.15 Total SA 2.71e ... 60.59 -1.15 +9.6 140.99 103.62 Toyota ... ... 135.81 -.40 +6.8 14.16 7 .20 Transocn ... dd 11.92 -1.04 +11.6 150.55 113.76 Travelers 3.08f 17 129.37 -1.95 -4.6 28.32 22.63 TriContl 1.02e q 27 .52 +.14 +2.2 52.95 48.56 TriCntl pf 2.50 ... 52.50 +.60 +4.2 56.98 31.52 TriNetGrp ... 37 56.10 +.18 +26.5 38.25 26.14 Trinity .52 8 34.33 -.29 -8.4 29.50 19.30 TrueBlue ... 18 28.75 +1.50 +4.5 9.70 7 .30 TrstNY .26 17 8.85 -.15 -3.8 72.45 40.78 Tuppwre 2.72 dd 43.80 +.09 -30.1 44.70 24.81 21stCFoxA .36 20 44.66 +4.67 +29.3 44.49 24.30 21stCFoxB .36 19 44.56 +5.01 +30.6 46.80 15.67 Twitter ... dd 45.80 +4.59 +90.8 98.58 42.03 2U ... dd 96.31 +3.59 +49.3 40.71 32.88 UDR 1.29f 23 36.96 -.51 -4.0 51.69 42.51 UGI Corp 1.04f 11 49.77 +1.22 +6.0 43.28 25.60 USG ... 24 43.18 +1.74 +12.0 34.59 15.36 UltraClean ... 7 16.73 -1.00 -27 .5 12.39 1.54 UltPetro n ... ... 2.03 +.10 -77 .6 24.70 11.40 UndrArm s ... 40 23.21 -1.10 +60.8 187 .75 135.95 UniFirst .15 26 184.20 +1.85 +11.7 61.62 51.56 UnilevNV 1.43e ... 54.76 -1.23 -2.8 148.03 101.06 UnionPac 2.92 11 147 .02 +2.50 +9.6 26.82 15.29 Unit ... 12 22.13 +.30 +0.6 135.53 101.45 UPS B 3.64 20 116.77 +.17 -2.0 190.74 100.62 UtdRentals ... 9 160.85 -5.95 -6.4 58.50 48.49 US Bancrp 1.20 14 51.38 -.67 -4.1 14.74 8.65 US OilFd ... q 13.05 -.22 +8.7 47 .64 20.42 USSteel .20 21 36.05 -1.11 +2.4 139.24 109.10 UtdTech 2.80 22 126.91 -.70 -0.5 256.73 180.76 UtdhlthGp 3.60f 24 255.98 +6.20 +16.1 27 .78 13.81 UnitGrp 2.40 57 22.37 -.13 +25.7 68.25 45.95 UnvslCp 3.00f 9 64.80 +.55 +23.4 58.73 36.91 UnumGrp .92 2 39.14 -.21 -28.7 2.00 .96 UraniumEn ... dd 1.63 -.09 -7 .9V-W-X-Y-Z 84.56 54.51 VF Corp 1.84 44 84.38 +.71 +14.0 21.33 17 .58 VICI Pr n .64 ... 20.52 +.08 -1.8 15.24 7 .68 Vale SA .29e 13 13.17 -.58 +7 .7 27 .79 10.94 ValeantPh ... 7 26.86 +1.07 +29.3 13.38 10.61 VlyNBcp .44 22 12.70 -.45 +13.2 25.58 20.84 VanEGold .06e q 22.23 -.13 -4.3 24.33 18.11 VnEkRus .01e q 20.37 -.65 -4.0 29.87 21.70 VEckOilSvc .47e q 25.79 -1.28 -1.0 37 .76 29.84 VanE JrGld ... q 32.71 -.07 -4.2 86.14 72.05 VangREIT 3.08e q 79.69 -.51 -4.0 108.99 91.60 VangDivAp 1.82e q 104.82 -.03 +2.7 50.99 40.29 VangEmg 1.10e q 44.20 -.90 -3.7 47 .89 40.88 VangFTSE 1.10e q 44.46 -.39 -0.9 70.90 57 .48 Vectren 1.80 28 71.15 +.65 +9.4 72.36 46.55 Ventas 3.16 15 54.23 -.61 -9.6 8.75 6.52 Vereit .55 cc 7 .29 +.11 -6.4 141.44 90.49 Verisign ... 37 142.27 +4.40 +24.3 54.77 42.80 VerizonCm 2.36 7 48.06 -1.12 -9.2 61.85 44.90 ViadCorp .40 27 55.80 +1.05 +0.7 11.54 8.34 Viavi ... 29 9.84 +.16 +12.6 12.04 .88 VikingTh n ... dd 12.74 +2.96 +213.8 19.14 7 .79 Vipshop ... 10 11.23 -.75 -4.2 136.58 93.19 Visa s .84 45 135.10 +.36 +18.5 25.00 16.25 VishayInt .34f dd 24.45 +.39 +17 .8 24.81 15.79 VistraEn n ... ... 23.75 -.81 +29.6 165.00 85.70 VMware ... 40 150.46 +.82 +20.1 32.75 24.68 Vodafone 1.82e ... 24.74 -.47 -22.4 141.20 108.17 VulcanM 1.12 28 132.09 +2.05 +2.9 150.50 103.80 WD 40 2.16 38 150.60 +6.80 +27 .6 70.09 58.48 WEC Engy 2.21 19 60.60 +1.14 -8.8 72.41 59.23 WP Carey 4.06 18 67 .03 +.07 -2.7 19.23 8.39 WPX Engy ... dd 17 .07 -.85 +21.3 109.98 73.13 WalMart 2.08f 20 83.70 -.66 -15.2 83.89 61.56 WalgBoots 1.60 14 65.80 +2.40 -9.4 31.65 7 .40 WarrMet n .20 ... 25.67 -3.41 +30.2 33.96 24.92 WREIT 1.20 28 29.24 +.21 -6.0 89.73 72.58 WsteMInc 1.85 18 84.33 +.74 -2.3 220.20 171.32 Waters ... 30 201.25 -4.07 +4.2 4.72 2.07 WeathfIntl ... dd 3.41 -.23 -18.2 67 .86 44.04 WebsterFn 1.32f 23 66.25 -1.45 +18.0 95.92 28.71 WtWatch ... 88 96.39 +11.04 +117 .7 33.83 25.67 WeinRlt 1.58f 10 29.93 +.14 -8.9 66.31 49.27 WellsFargo 1.56 13 54.98 -.70 -9.4 78.17 49.58 Welltower 1.68e 13 57 .50 -.49 -9.8 18.01 13.57 Wendys Co .34 19 17 .86 +.14 +8.8 12.10 11.10 WAstInfSc .38 q 11.29 ... -4.2 106.96 75.96 WDigital 2.00 9 80.60 -2.02 +1.3 22.21 18.38 WstnUnion .76 11 20.69 +.07 +8.8 26.38 20.52 WestpacBk 1.52e ... 20.66 -.55 -15.3 71.55 54.05 WestRck 1.72 18 59.81 -1.15 -5.4 38.39 30.95 Weyerhsr 1.28 32 36.95 -1.16 +4.8 200.61 143.11 Whrlpl 4.60f 32 152.04 +3.18 -9.8 33.67 24.00 WmsCos 1.36 10 26.67 +.55 -12.5 44.06 32.74 WillmsPtrs 2.46f 47 39.97 +.44 +3.1 36.59 31.65 WT MCD s ... q 36.13 -.15 +2.4 89.30 65.76 Woodward .57 29 78.85 -.18 +3.0 40.16 20.60 WorldFuel .24 10 22.77 +.97 -19.1 63.47 20.09 WldW Ent .48 cc 62.67 +1.01 +104.9 53.27 39.52 Worthgtn .84 14 47 .50 -.56 +7 .8 203.63 124.11 Wynn 3.00f 48 173.31 -4.81 +2.8 52.22 41.51 XcelEngy 1.52 19 43.33 +1.02 -9.9 37 .42 27 .11 Xerox rs 1.00 34 27 .41 -.50 -6.0 78.02 60.12 Xilinx 1.44f 36 70.22 +.68 +4.2 17 .61 8.07 YRC Wwde ... dd 11.24 +.24 -21.8 3.80 2.21 Yamana g .02 dd 2.96 +.03 -5.1 39.86 27 .45 YorkWater .67 30 30.80 -.25 -9.1 88.07 72.38 YumBrnds 1.44f 30 82.62 -.56 +1.2 23.70 8.05 Zagg ... 18 17 .60 +1.45 -4.6 60.26 25.09 Zendesk ... dd 58.91 +2.17 +74.1 133.49 104.28 ZimmerBio .96 15 113.38 -1.12 -6.0 88.25 59.50 Zoetis .50 41 89.20 +2.42 +23.8 4.57 3.20 Zynga ... 72 4.33 -.05 +8.3 STOCKS LISTING CHANGE REQUESTS WELCOME!Mutual funds listings will run on Saturdays. The Sun Newspaper is tweaking the way stocks are listed in the daily paper. We will continue to run a wide range of stocks, but were trying to eliminate stocks our readers dont want. If you do not see your stock in the paper, please let us know and we will put it in the listings. Email the name of the company and the symbol to nlane@sun-herald.com, or call 941-206-1138. You can leave the stock name and symbol on voice mail. If you reach voice mail, please leave your contact information so your call can be returned.

PAGE 40

The Sun /Saturday, June 16, 2018 www.yoursun.com Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers Lee Marvin, Ernest Borgnine and Charles Bronson ranked as the top three members of the Dirty Dozen when the lm premiered in 1967. Since then, thanks to the Environmental Working Group's annual report on pesticide levels in fruits and veggies, we've come to learn that there's little star power in that ranking, at least when it's applied to the produce we eat. The EWG makes it clear that there are measurably risky pesticide residue levels in our food supply, despite the fact that since 1993 (and before) the government has known how toxic they can be. And there are serious repercussions: A study in JAMA last year found that a woman going through assisted reproductive technologies who eats two or more servings a day of high pesticide residue fruits and vegetables reduces her chance of a successful pregnancy by 26 percent! The EWG annual report on the foods with the highest pesticide residue and, thank heavens, the adjoining report on the Clean 15 help you select the most healthful foods. Hint: You do not always have to buy organic! The Dirty Dozen: In descending order, they are: strawberries, spinach, nectarines, apples, grapes, peaches, cherries, pears, tomatoes, celery, potatoes and sweet bell peppers. According to the EWG: "More than 98 percent of samples of strawberries, spinach, peaches, nectarines, cherries and apples tested positive for residue of at least one pesticide. A single sample of strawberries showed 20 dierent pesticides. Spinach samples had, on average, 1.8 times as much pesticide residue by weight as any other crop." The Clean 15: The fruits and veggies least likely to contain pesticide residues included avocados, sweet corn, pineapples, cabbages, onions, frozen sweet peas, papayas, asparagus, mangoes, eggplants, honeydews, kiwis, cantaloupes, cauliower and broccoli. Less than 1 percent of samples of avocados and sweet corn had any detectable pesticides. More than 80 percent of pineapples, papayas, asparagus, onions and cabbages had no pesticide residues. Your Shopping and Eating Guide 1. All veggies and fruits should be well-washed before eating. 2. Eating fresh fruits and veggies is SO HEALTHFUL that you do not want to KO them from your diet. Opt for organic versions of the Dirty Dozen when you can, and certainly if you plan to get pregnant within the year. Aim to eat seven to nine servings of produce daily. 3. Indulge in the Clean 15! Cruciferous veggies like broccoli can help you battle cancer and keep your gastro system moving along. Avocados contain healthy fats and help stabilize blood sugar (stick with 1/4 avocado per serving). Papayas deliver serious digestive benets with their enzyme papain, and their polyphenols such as beta-carotene help ght o cancer, diabetes and asthma. 4. Get informed about pesticides on organic veggies. In reaction to the EWG report there's been agra-biz blowback (brother, is there blowback!). Pesticides used on organic crops include sulfur, lime sulfur, mineral oil, copperbased fungicides, Bt (Bacillus thuringiensis) and other live biologicals. Those pesticides leave a minor residue on produce, but the Department of Agriculture says that they're nontoxic. And while synthetic chemicals like pheromones are organic-allowed, these are substantially dierent from the toxic synthetic pesticides used in conventional farming.DEAR ABBY: My very best friend growing up was repeatedly raped by her father from around age 13. She told me when we were 17. I reported it to a policeman, but back then, they couldn't do anything unless she reported it. Her mom is gone now, but dear old Dad is still hanging on. He lives in a retirement home known for supporting children and children's activities. (It's associated with one of the largest charitable groups for kids.) I worry a lot about this freak having an opportunity to molest other children, and it sickens me that when he does nally die, he will receive full honors from this group. I have thought about anonymously contacting the home and warning them. Should I? „ Uncertain In The East DEAR UNCERTAIN: That information would carry far more weight if it came from his daughter. Encourage her to discuss what her father did with the director of the retirement home as well as a social worker. Her father should never be alone with a minor child again. If your friend refuses to do this, then yes, you should speak up. DEAR ABBY: My niece, who is being married next month, sent out invitations a couple of weeks ago. She requested no children under 16 because they'll be serving alcohol and because she is running tight with her guest list. My stepsister and her mom are upset because their young girls won't be able to come. My sister said if they can't go, then she isn't going, which I think is ridiculous. They're trying to force my niece to let them bring the girls. How should this be handled? „ No Exceptions In The Midwest DEAR NO EXCEPTIONS: It should be handled by telling your stepsister and her mother how sorry everyone will be that they can't attend, and they will be missed. In other words, no exceptions should be made for the intelligent reason you stated. Dear Readers: Tomorrow is FATHER'S DAY, a special time to acknowledge dads and their inuence on our lives. Take the time to thank your dad. You can give him a necktie, of course, but a heartfelt letter can convey your true feelings. „ Heloise Dear Heloise: Address labels on many magazines now easily peel o. Before, if I wanted to donate a magazine to the doctor's oce, I'd have to tear the cover to remove my address, but now the label j ust pops o. This is good, too, if you collect magazines. The cover photography often is beautiful! „ Julie W. in Dallas Dear Heloise: I do my exercises in bed. It is so much more comfortable to do situps, leg lifts, knee bends and pushing hands together for chest muscles. I'm 75; who said you can't teach an old dog new tricks? „ A Reader, via email An in-depth glimpse at the dirty dozen and the clean 15 Dad's molestation history makes him a threat today Celebrate this day for dadsHints from Heloise Drs. Oz and Roizen Dear Abby

PAGE 41

Page 6 www.yoursun.com The Sun / Saturday, June 16, 2018 ARIES (March 21-April 19). Like a hot air balloon, youll reach the new heights with a combination of wind, re and the willingness to release a sandbag or two. The more baggage you get rid of, the higher youll go. TAURUS (April 20-May 20). It wont be important to agree with your partner on every little thing if the big things are fairly in line. The question is, can you let the small stu go without micromanagement? GEMINI (May 21-June 21). Acting from a primal place, insecure people will try and weed out the competition through various means, such as exclusion, gossiping and aggression. The kill em with kindnessŽ approach will be most eective. CANCER (June 22-July 22). Are your expectations unreasonable? It doesnt matter. Theres what is; then theres what isnt. Its two categories. Hold your expectations up to whats happening. Anything thats not a match needs to be adjusted. LEO (July 23-Aug. 22). You may feel as though youre hanging on to an arrangement for only one reason, or until one outcome makes it all worthwhile. There are other situations out there that would give you fuller satisfaction. VIRGO (Aug. 23-Sept. 22). The last step of a project is to properly document it. Take this seriously. It would be bad to skip it. When you document something well, later it could serve as proof, entertainment, validation and more. LIBRA (Sept. 23-Oct. 23). The random events mean nothing until you spot the pattern. But once you see the pattern, it changes everything. The pattern becomes a map, and you can see exactly where the relationship is going. SCORPIO (Oct. 24-Nov. 21). Well-meaning loved ones may place limits on you. Theyre afraid of what will happen when you change and grow. Dont withstand these restrictions. Call out the behavior while its still of minor consequence. SAGITTARIUS (Nov. 22-Dec. 21). A name keeps coming up in conversation, an indication that someone has nestled into your thoughts, whether or not that was your desire. The conversation cant help but follow your thought stream. CAPRICORN (Dec. 22-Jan. 19). Theres a dynamic of mild jealousy playing out „harmless, attering, but still in need of due process. Dont ignore this! Whether youre the one experiencing the emotion or youre the recipient of it, work through the feelings. AQUARIUS (Jan. 20-Feb. 18). The morality of todays options will be black and white. With such an obvious right and wrong, the way of good character wont be hard to nd. However, many value personality over character „ a rating system to be resisted. PISCES (Feb. 19-March 20). Theres a lot of dierent advice out there, but the best advice will come from an internal source. Its a message from your heart to your head. The only thing keeping you from following it is fear. TODAYS BIRTHDAY (June 16). Its the ones who dont seek validation who tend to get it. The principle works in reverse, too. This year you dont seek attention, approval, respect, aection or remuneration „ and yet you get all of it. August brings a notable award. Financial highs are July, January and February. Vows and deals go down in October. Virgo and Sagittarius adore you. Your lucky numbers are: 5, 3, 33, 28 and 17. HOROSCOPE BLONDIE By Dean Young and John Marshall BORN LOSER By Art and Chip Sansom BABY BLUES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau

PAGE 42

The Sun /Saturday, June 16, 2018 www.yoursun.com Page 7 PEANUTS By Charles Schulz CRANKSHAFT By Tom Batiuk & Chuck Ayers SHOE By Gary Brookins & Susie MacNelly ZITS By Jerry Scott & Jim Borgman GARFIELD By Jim Davis DILBERT By Scott Adams REX MORGAN By Terry Beatty MARY WORTH By Karen Moy and June Brigman NON SEQUITUR By Wiley FOR BETTER OR FOR WORSE By Lynn Johnston BEETLE BAILEY By Mort Walker HI AND LOIS By Brian and Greg Walker HAGAR THE HORRIBLE By Chris Browne THE WIZARD OF ID By Brant Parker and Johnny Hart B.C. By Mastroianni & Hart MOTHER GOOSE AND GRIMM By Mike Peters PICKLES By Brian Crane MALLARD FILLMORE By Bruce Tinsley

PAGE 43

Page 8 www.yoursun.com The Sun / Saturday, June 16, 2018 FROM PAGE ONENORTH LITTLE ROCK, Ark. (AP) „ Add Fireball to the menu served up by Arkansas roads. Two tractor-trailers collided Thursday on Interstate 40 in central Arkansas, causing one to spill hundreds of mini-bottles of the cinnamon-”avored whiskey on the highway. Over the past year, Arkansas drivers have endured a veritable feast spilled on their roadways. Trucks carrying bourbon, frozen pizzas, pasta sauce and gin have all dumped their wares on the asphalt. State Department of Transportation spokesman Danny Straessle says investigators are still looking into the cause of Thursdays wreck, which caused major delays in both directions for a few hours. He says one trucks cab caught “re and at least one person was treated for non-life threatening injuries.ODD NEWS Trucks collision in Arkansas causes fire and spills Fireball ALMANACToday is Saturday, June 16 the 167th day of 2018. There are 198 days left in the year. Today in historyOn June 16, 1963 the worlds first female space traveler, Valentina Tereshkova, 26, was launched into orbit by the Soviet Union aboard Vostok6; Tereshkova spent 71hours in flight, circling the Earth 48 times before returning safely. On this dateIn 1858 accepting the Illinois Republican Partys nomination for the U.S. Senate, Abraham Lincoln said the slavery issue had to be resolved, declaring, A house divided against itself cannot stand.Ž In 1903 Ford Motor Co. was incorporated. In 1944 George Stinney, a 14-year-old black youth, was electrocuted by the state of South Carolina for the murders of two white girls, Betty June Binnicker, 11, and Mary Emma Thames, 7. In 1958 the Supreme Court, in Kent v. Dulles, ruled that artist Rockwell Kent could not be denied a passport because of his communist affiliations. In 1978 President Jimmy Carter and Panamanian leader Omar Torrijos signed the instruments of ratification for the Panama Canal treaties during a ceremony in Panama City. In 1996 Russian voters went to the polls in their first independent presidential election; the result was a runoff between President Boris Yeltsin (the eventual winner) and Communist challenger Gennady Zyuganov. Todays birthdaysActress Eileen Atkins is 84. Actor Bill Cobbs is 84. Author Joyce Carol Oates is 80. Songwriter Lamont Dozier is 77. Rhythm and blues singer Eddie Levert is 76. Actress Joan Van Ark is 75. Actor Geoff Pierson is 69. Rhythm and blues singer James Smith (The Stylistics) is 68. Boxing Hall of Famer Roberto Duran is 67. Pop singer Gino Vannelli is 66. Actor Arnold Vosloo is 56. Actor Danny Burstein is 54. Actor James Patrick Stuart is 50. Rapper MC Ren is 49. Actor Clifton Collins Jr. is 48. Actor John Cho is 46. Actor Eddie Cibrian is 45. Actor Fred Koehler is 43. Actor Daniel Bruhl is 40. Actress Sibel Kekilli is 38. Actress Missy Peregrym is 36. Actress Olivia Hack is 35. Bible verseI thank my God upon every remembrance of you.Ž „ Philippians 1:3 One of the greatest blessings of life is to have a heart full of thanksgiving. Think of all the wonderful people God has sent into your life. Thank God for them and he sure to thank Him for His love for you. WASHINGTON „ The U.S. government is shutting down a study that was supposed to show if a single drink a day could prevent heart attacks, saying ethical problems with how the research was planned and funded undermine its credibility. The National Institutes of Health used money from the alcohol industry to help pay for a study that ultimately was expected to cost $100 million. Its legal for NIH to use industry money in addition to taxpayer dollars for research as long as certain rules are followed. The problem: An NIH investigation concluded Friday that a small number of its employees had close contact with industry of“cials that crossed those lines. Some of those interactions appear to intentionally biasŽ the study so that it would have a better chance of showing a bene“t from moderate alcohol consumption, said NIH Deputy Director Lawrence Tabak. Those employees, from the NIHs National Institute on Alcohol Abuse and Alcoholism, then kept their interactions with industry secret, he said, even after the NIH started the normal process for asking companies or other outside groups to help fund a research project. Those actions cast doubt that the scienti“c knowledge gained from the study would be actionable or believable,Ž Tabak told a meeting of the NIH directors advisers. Another concern: Some outside experts who had reviewed the study plans raised concerns that it was too small and too short to address the potential problems of a daily drink „ such as an increased risk of cancer or heart failure „ and not just potential bene“ts such as a lowered risk of a heart attack. Purely on scienti“c grounds, I never really quite understood why this trial was being done,Ž Dr. M. Roy Wilson of Wayne State University told NIH Director Francis Collins after hearing the investigations conclusions. People who have a glass or two of wine „ himself included, he said „ dont do it for health reasons.Ž The research was supposed to track 7,800 people who were assigned to take either a drink a day, or totally abstain, for several years. Only 105 people had enrolled by last month, when Collins temporarily suspended the study after a New York Times article “rst raised questions about the funding policy violations. On Friday, Collins announced he was completely shutting down the research. This is a matter of the greatest seriousness,Ž he said.NIH ends alcohol study, citing credibility problemsBy LAURAN NEERGAARDAP MEDICAL WRITER AP PHOTOOn Friday, National Institutes of Health Director Dr. Francis Collins announced the NIH is shutting down a study that was supposed to show if a single drink a day could prevent heart attacks. WASHINGTON „ Nearly 2,000 children have been separated from their families at the U.S. border over a six-week period during a crackdown on illegal entries, according to Department of Homeland Security “gures obtained Friday by The Associated Press. The “gures show that 1,995 minors were separated from 1,940 adults from April 19 through May 31. The separations were not broken down by age, and included separations for illegal entry, immigration violations or possible criminal conduct by the adult. Under a zero toleranceŽ policy announced by Attorney General Jeff Sessions, Department of Homeland Security of“cials are now referring all cases of illegal entry for criminal prosecution. U.S. protocol prohibits detaining children with their parents because the children are not charged with a crime and the parents are. Sessions announced the effort April 6, and Homeland Security began stepping up referrals in early May, effectively putting the policy into action. Since then, stories of weeping children torn from the arms of their frightened parents have ”ooded the media and the policy has been widely criticized by church groups, politicians and childrens advocates who say it is inhumane. A battle in Congress is brewing in part over the issue. Some immigrant advocates have said women were being separated from their infants „ a charge Homeland Security and Justice of“cials ”atly denied. They also said the children were being well cared for and disputed reports of disorder and mistreatment at the border. On Thursday, Sessions cited the Bible in defending the policy, arguing the recent criticisms were not fair or logical and some are contrary to law.Ž I would cite you to the Apostle Paul and his clear and wise command in Romans 13, to obey the laws of the government because God has ordained them for the purpose of order,Ž he said. The new “gures are for people who tried to enter the U.S. between of“cial border crossings. Asylum seekers who go directly to of“cial crossings are not separated from their families, except in speci“c circumstances „ such as if of“cials cant con“rm the relationship between the minors and adults, if the safety of the children is in question, or if the adult is being prosecuted. There were an additional 35 minors separated at ports of entry in May through June 6. There were more than 50 at the of“cial crossings in April and March each, according to the “gures.DHS: About 2,000 minors separated from familiesBy COLLEEN LONGASSOCIATED PRESSMiller, an immigration hard-liner who has been accused of trying to sabotage immigration deals in the past, told conservative lawmakers at a closed-door meeting that the president backed that plan. But a senior White House of“cial later said Trump had misspoken and believed his Fox interviewer was asking about an effort by GOP moderates „ abandoned for now „ that would have forced votes on a handful of bills and likely led to House passage of liberal-leaning versions party leaders oppose. The of“cial, who was not authorized to discuss internal conversations by name, spoke on the condition of anonymity. The interviewer had speci“cally asked whether Trump supported a conservative bill penned by Rep. Bob Goodlatte, R-Va., or something more moderate,Ž and asked whether hed sign either one.Ž The White House later put out a statement formally endorsing the measure. The President fully supports both the Goodlatte bill and the House leadership bill,Ž said White House spokesman Raj Shah, adding that Trump would sign either the Goodlatte or the leadership bills.Ž Trump also weighed in by tweet, writing that any bill MUST HAVEŽ provisions “nancing his proposed wall with Mexico and curbing the existing legal immigration system. Those items are included in the middle-ground package. Go for it! WIN!Ž Trump wrote in a tweet that stopped short of explicitly endorsing the compromise plan.BILLFROM PAGE 1reporters, during which he returned time and again to assert that report had exonerated him amid Muellers ongoing probe into Russian election interference. There was no collusion. There was no obstruction. The IG report yesterday went a long way to show that,Ž Trump said on the White House North Lawn. And I think that the Mueller investigation has been totally discredited.Ž But Trumps claim was baseless: the report made no conclusions about the presidents involvement. But its criticism of Comey „ levied by an inspector general appointed by President Barack Obama „ is important to Trump as he tries to inoculate himself against accusations that he obstructed justice by “ring the FBI director last May. The presidents lawyers want to paint the dismissal as something he was both authorized to do under the Constitution and correct to do based on Comeys performance. The White House initially said Trump “red Comey over his handling of the Clinton investigation, though the president himself later muddied that explanation when he said he was thinking of this Russia thing.Ž Judgments on how the report would impact Trumps legal future predictably broke down along party lines. Rep. Mark Meadows, a North Carolina Republican, said he thinks the report may exonerate Trump even though it passes no judgment on his guilt or innocence. If you look at the fruit of the poisoned tree, you cant have that kind of bias in somebody wanting to make sure the president gets defeated leading an investigation,Ž Meadows said. I dont think any of us would want our enemy investigating us.Ž But Sen. Richard Blumenthal, Democrat from Connecticut, declared that any effort to use this report as an excuse for shutting down the special counsels investigation is both disingenuous and dangerous.Ž Nothing in this report detracts from the credibility of the special counsels investigation,Ž Blumenthal said, and nothing here suggests the special counsel investigation resulted from FBI bias or improper conduct.ŽWATCHDOGFROM PAGE 1 A Western diplomat said the U.S. will leave the council despite the efforts of countries to keep it in, but that the timing of the move was elastic.Ž The diplomat, speaking on condition of anonymity because discussions have been private, said Haley was the driving force behind the exit. Diplomats and activists say the U.S. has apparently given up on its efforts since Haleys trip to Geneva a year ago to convince the council to end its systematic scrutiny of Israels alleged abuses against Palestinians. Israel is the only country in the world whose rights record comes up for discussion at every council session, under Item 7Ž on the agenda. As we have said numerous times, the U.N. Human Rights Council must be reformed to ensure it has the ability to realize its important mission,Ž the State Department said Friday. At its best, the HRC calls out human rights violators and encourages positive action. However, all too frequently it fails to address critical situations for political reasons „ and undermines its own credibility,Ž it added. A full pullout by the U.S. would leave the council without one of its traditional defenders of human rights. In recent months, the United States has participated in attempts to pinpoint rights violations in places like South Sudan, Congo and Cambodia. The U.S. leaving also could ease pressure on China. At times singlehandedly, the U.S. has been the main country willing to stand up against China, which has been ”exing its diplomatic muscle and growing more assertive internationally „ even as it intensi“es a crackdown on rights defenders at home, rights groups say.RIGHTSFROM PAGE 1The administration is targeting an additional 284 Chinese products, which it says bene“t from Beijings strong-armed industrial policies, worth $16 billion a year. But it wont impose those tariffs until it gathers public comments. U.S. companies that rely on the targeted imports „ and cant “nd substitutes „ can apply for exemptions from the tariffs. The Trump administration has sought to protect consumers from a direct impact from the tariffs, which amount to a tax on imports. The tariffs target mainly Chinese industrial machinery, aerospace parts and communications technology, while sparing such consumer goods as smartphones, TVs, toys and clothes that Americans purchase by the truckload from China. These tariffs will impose higher costs on U.S. companies that use the equipment. And over time, those costs could be passed on to consumers. But the impact wont be as visible as it would be if consumer products were taxed directly. By contrast, the Trump administration earlier this year imposed steep tariffs on imported washing machines. By May, the cost of laundry equipment had jumped 17 percent from two months earlier, according to government data. The administration characterized the tariffs it announced Friday as entirely proper. Its thorough, its moderate, its appropriate,Ž U.S. Trade Rep. Robert Lighthizer said on Fox Business Networks Mornings With Maria.Ž Lighthizer added, Our hope is that it doesnt lead to a rash reaction from China.Ž But Beijings Commerce Ministry retorted: The Chinese side doesnt want to “ght a trade war, but facing the shortsightedness of the U.S. side, China has to “ght back strongly. We will immediately introduce the same scale and equal taxation measures, and all economic and trade achievements reached by the two sides will be invalidated.ŽTARIFFSFROM PAGE 1 AP PHOTOPresident Donald Trump speaks to reporters on the North Lawn of the White House on Friday.

PAGE 44

Saturday, June 16, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsINDEX | Lotter y 2 | Colle g es 2 | NBA 2 | Tennis 2 | Golf 3 | Pro Baseball 4 | Scoreboard 5 By JOEY KNIGHTTampa Bay TimesUSF put the final touch on its 2018 recruiting class Friday, announcing it has signed 6-foot-9 LSU transfer Mayan Kiir. A South Sudan native once deemed a four-star prospect by ESPN, Kiir becomes the seventh and final member of USF coach Brian Gregorys 2018 class. He must sit out the 2018-19 season per NCAA transfer rules, and will be eligible three years thereafter. Mayan has great versatility in his game,Ž Gregory said in a statement released by USF. He can play with power and strength around the basket while being very skilled and explosive from the perimeter. A proven winner with high-level work ethic, Mayan will greatly impact our program.Ž Kiir was suspended from LSUs team in January for an undisclosed violation, and Tigers coach Will Wade announced in late March he wouldnt be returning. Kiir originally signed with Wade at Virginia Commonwealth, but was granted his release when Wade moved on to Baton Rouge. In eight games with the Tigers, he averaged 1.9 points and two rebounds. Prior to LSU, Kiir played at Bradentons Victory Rock Prep, averaging 13.4 points, 8.2 rebounds and 1.6 blocks in the 2016-17 season.COLLEGE BASKETBALLUSF mens hoops lands 6-foot-9 LSU transferUSF head coach Brian Gregory during a press conference at the USF Sun Dome in Tampa on Nov. 6, 2017. [OCTAVIO JONES | TIMES] 2018-19 USF RosterG Madut Akec, Fr., 6-6/185PG Xavier Castaneda, Fr., 6-0/185G Zack Dawson, So., 6-3/185* G/F Justin Brown, So., 6-6/210G Joey Coffaro, So., 5-11/170# G David Collins, So., 6-3/200C Michael Durr, Fr., 6-11/210C Mayan Kiir, R-Fr., 6-9/210* G T.J. Lang, R-Sr., 6-7/210C Antun Maricevic, Jr., 6-10/240G Laquincy Rideau, R-Jr., 6-1/210C Nikola Scekic, Sr., 7-2/250G Rashun Williams, Fr., 6-6/180F Alexis Yetna, So., 6-8/220#-walk-on *-Ineligible this season per NCAA transfer rules By ALLANA BAREFIELDTampa Bay TimesTAMPA „ On the last day of minicamp, DT Gerald McCoy made it clear that the new additions to the defensive line are what the entire team needed, not just himself. Its not about me. Its about the team,Ž McCoy said of the addition of five new linemen, including end Jason Pierre-Paul and rookie Vita Vea. Stop saying its about Gerald got help. No, the Bucs got help.Ž McCoy said the addition of talent by itself means nothing, that there are other areas that the team as a whole needs to work on. That help means nothing. Theres a lot of work to be done. People think well we brought JPP in, we brought this guy and that guy in, theres no reason he shouldnt get double digits,Ž McCoy said, referring to the teams drought without a 10-sack season for any player since 2005. This is the NFL. This is the best of the best. The game evolves every year.Ž McCoy likes that so many of the new additions on the defensive line have not only been to the Super Bowl, but won it, like end Vinny Curry and tackle Beau Allen from last years Eagles, as well as Pierre-Paul with the Giants. Three of them won it, so they know what it takes,Žhe said. Theyve been where I want to go, so theyre teaching me.ŽNFLGerald McCoy: Stop saying Gerald got help. No, the Bucs got helpTampa Bay Buccaneers defensive tackle Gerald McCoy (93) celebrates after a victory over the New Orleans Saints at Raymond James Stadium in Tampa on Dec. 31, 2017. [TIMES (2017)] By ANDREW MEACHAMTimes Performing Arts CriticST.PETERSBURG „ In his vision for this weekend, Connor Coyle is standing in the ring at the Coliseum, and the referee is raising his gloved fist. Hes got a National Boxing Association middleweight championship belt around his waist, the first of several hell need before he can get near a unified title, and hes savoring BOXINGConnor Coyle spars with Rick Caronongan at Spinnergy gym in St. Petersburg. Coyle is due to compete for a middleweight title on Saturday. [MARTHA ASENCIO RHINE | TIMES] By RICK STROUDTampa Bay TimesTAMPA „ The last pass thrown by Jameis Winston in a regularseason game was his best. The perfectly arced, 39-yard strike to Chris Godwin for a touchdown with nine seconds left gave the Bucs a 31-24 win over New Orleans at Raymond James Stadium on New Years Eve. But one big question looms for the Bucs entering summer break: how long before Winston throws another pass in a game that matters? The NFLs investigation into an allegation that Winston groped a 26-year-old female Uber driver has entered its eighth month. This remains under review, NFL spokesman Brian McCarthy said of the Winston probe. In six weeks, the Bucs report to training camp, and they still may not know whether Winston faces any disciplinary action under the leagues personal conduct policy. Winston has denied any wrongdoing. The driver, identified only as KateŽ in a Buzzfeed article that broke the news, said that on March 13, 2016, in Scottsdale, Ariz., Winston reached over and he just grabbed my crotch.Ž She said he kept his hand there for three to five seconds and removed it only after she said, Whats up with that?Ž She reported the incident the next day to Uber, which informed Winston that his account was suspended. Eagles cornerback Ronald Darby, Winstons teammate at Florida State, has said he was with Winston in the car that night and nothing happened. Winston wont comment on the investigation. I do everything in this community and for this football team that I possibly can to get better,Ž he said. Even without criminal or civil action „ neither of which has been taken „ Winston can face discipline from the league because the personal conduct policy is so broad. It is not enough to simply avoid being found guilty of a crime,Ž the policy reads. We are all held to a higher standard and must conduct ourselves in a way that is responsible, promotes the values of the NFL and is lawful.Ž It also says conduct by anyone in the league that is illegal, violent, dangerous or irresponsible puts innocent victims at risk, damages the reputation of others in the game and support for the NFL.Ž The Bucs have to be prepared for any NFLTampa Bay Buccaneers quarterback Jameis Winston (3) greets teammates at the door to the locker room before an NFL game between the New Orleans Saints and Tampa Bay Buccaneers at Raymond James Stadium in Tampa, Fla., on Sunday, Dec. 31, 2017. [TIMES FILE] Bucs still dont know when Winston will throw another pass that mattersSEE WINSTON, 3By GREG AUMANTampa Bay TimesThe first Bucs home game of the 2018 season is still three months off, but the franchise is busy getting Raymond James Stadium ready with the fourth phase of its $160 million renovation, highlighted by a new East Stadium Club. Construction continues throughout this summer, and the Bucs first two preseason games are again on the road to allow for completion. Local media were given a tour of the new area, which includes Bar 76Ž (referencing the teams first season in 1976) as a 10,000-square-foot restaurant and bar in the East Stadium Clubs atrium. That bar will boast 76 varieties of beer and all sorts of new food, complete with local flavor „ giant Munichstyle pretzels with a beer cheese made with Cigar Citys Jai Alai IPA, deviled crab dip and peel-and-eat shrimp harvested from the Florida Keys and much more. The Bucs are touting the East Stadium Club NFLBucs busy on next Ray-Jay renovation with East Stadium Club Coyle brings his dream t o St. Petersburg SEE STADIUM, 3 SEE BOXER, 3Scoring for the other teamIn the second dramatic “ nish to a World Cup match on Friday, Iran was gifted a 1-0 win over Morocco, Page 6

PAGE 45

Page 2 SP www.yoursun.com Saturday, June 16, 2018 / The SunFlorida Lottery www.” alottery.comPICK 2June 14N .......................... 4-0 June 14D .......................... 8-9 June 13N .......................... 9-1 June 13D .......................... 2-6PICK 3June 14N ...................... 5-6-2 June 14D ...................... 7-9-1 June 13N ...................... 2-2-2 June 13D ...................... 2-4-4PICK 4June 14N ................... 2-1-8-9 June 14D ................... 5-8-7-4 June 13N ................... 8-2-4-2 June 13D ................... 9-4-7-1PICK 5June 14N ................ 4-1-0-8-0 June 14D ................ 0-2-6-0-5 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 MONEYJune12 ..............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 millionSPORTS ON TV(All times Eastern) Schedule subject to change and/or blackoutsSaturday, June 16AUTO RACING 9:30 a.m. FS1 „ NASCAR, Camping World Truck Series, M&Ms 200, practice, at Newton, Iowa 11 a.m. FS2 „ NASCAR, Camping World Truck Series, M&Ms 200, “ nal practice, at Newton, Iowa 3 p.m. FS2 „ NASCAR, X“ nity Series, Iowa 250, practice, at Newton, Iowa 4:30 p.m. FS2 „ NASCAR, Camping World Truck Series, M&Ms 200, qualifying, at Newton, Iowa 5:30 p.m. FS1 „ NASCAR, X“ nity Series, Iowa 250, “ nal practice, at Newton, Iowa 7 p.m. FS1 „ NASCAR, Camping World Truck Series, M&Ms 200, at Newton, Iowa BOXING 9 p.m. SHO „ Errol Spence Jr. vs. Carlos Ocampo, for Spences IBF welterweight title; Daniel Roman vs. Moises Flores, for Romans WBA junior featherweight title, at Frisco, Texas CFL FOOTBALL 7 p.m. ESPN2 „ Hamilton at Calgary 10 p.m. ESPN2 „ Montreal at British Columbia COLLEGE BASEBALL 3 p.m. ESPN „ College World Series, Game 1, Oregon St. vs North Carolina, at Omaha, Neb. 8 p.m. ESPN „ College World Series, Game 2, Washington vs. Mississippi St., at Omaha, Neb. DRAG RACING 9 p.m. FS1 „ NHRA, Thunder Valley Nationals, qualifying, at Bristol, Tenn. (same-day tape) GOLF 11 a.m. FOX „ USGA, U.S. Open, third round, at Southampton, N.Y. 1:30 p.m. GOLF „ LPGA Tour, Meijer Classic, third round, at Grand Rapid, Mich. HORSE RACING 8:30 p.m. NBCSN „ Breeders Cup Challenge Series: Stephen Foster Handicap and Fleur de Lis Handicap, at Louisville, Ky. MLB BASEBALL 1 p.m. MLB „ Tampa Bay at N.Y. Yankees 4 p.m. MLB „ Regional coverage, Philadelphia at Milwaukee OR Washington at Toronto 7 p.m. FOX „ Regional coverage, Chicago Cubs at St. Louis, San Francisco at L.A. Dodgers or Boston at Seattle 11 p.m. MLB „ N.Y. Mets at Arizona (joined in progress) MOTOR SPORTS 3 p.m. NBC „ AMA, Lucas Oil Pro Motocross Series, High Point National (450 Class Moto 2 races), at Mt. Morris, Pa. 4 p.m. NBCSN „ AMA, Lucas Oil Pro Motocross Series, High Point National (250 Class Moto 2 races), at Mt. Morris, Pa. SOCCER 6 a.m. FS1 „ FIFA World Cup, Group stage: Group C, France vs. Australia, at Kazan, Russia 9 a.m. FOX „ FIFA World Cup, Group stage: Group D, Argentina vs. Iceland, at Moscow Noon FS1 „ FIFA World Cup, Group stage: Group C, Peru vs. Denmark, at Saransk, Russia 3 p.m. FS1 „ FIFA World Cup, Group stage: Group D, Croatia vs. Nigeria, at Kaliningrad, Russia 8 p.m. ESPNEWS „ NWSL, Portland at Chicago WNBA BASKETBALL 8 p.m. NBA „ New York at MInnesotaSunday, June 17AUTO RACING 2:30 p.m. FS2 „ NASCAR, X“ nity Series, Iowa 250, qualifying, at Newton, Iowa 5 p.m. FS1 „ NASCAR, X“ nity Series, Iowa 250, at Newton, Iowa COLLEGE BASEBALL 2 p.m. ESPN „ College World Series, Game 3, Arkansas vs. Texas, at Omaha, Neb. 7 p.m. ESPN2 „ College World Series, Game 4, Texas Tech vs. Florida, at Omaha, Neb. Associated PressSOCHI, Russia „ Cristiano Ronaldo became the fourth player to score in four World Cups and stroked his chin as he ran in celebration. The apparent message? Im the GOAT, not Lionel Messi. GOAT is the acronym for greatest of all time,Ž and Adidas is running an advertisement featuring Messi with a real goat. Ronaldo and Messi have been soccers top players for the past decade and rivals in the Spanish league. Ronaldo completed his sixth international hat trick when he scored on a free kick in the 88th minute, giving Portugal a 3-3 tie with Spain on Friday night. He entered with three career World Cup goals and doubled his total. Ronaldo drew a penalty kick from Nacho Fernandez and converted in the fourth minute to put Portugal ahead. He ran to a corner flag, leaped and broke into the chin-stroke. He broke a 1-1 tie in the 44th minute with his 83rd international goal and fifth in World Cup play, then raised his international goals total to 84 with the free kick. Ronaldo helped Portugal win the 2016 European Championship and has led Real Madrid to the last three Champions League titles. The 33-year-old joined Brazils Pele (195870), West Germanys Uwe Seeler (1958-70) and Germanys Miroslav Klose (2002-14) as the only players to score in four World Cups. Messi, who turns 31 on June 24, has 64 goals for Argentina and was a key to Barcelonas Champions League titles in 2009, 2011 and 2015. His World Cup opens Saturday against Iceland. Each player has won the FIFA Player of the Year Award five times: Messi from 2009-12 and in 2015, and Ronaldo in 2008, 2013-14 and 2016-17. SOCCERGesture implies Ronaldo thinks he is the GOATAssociated PressNEW YORK „ Hall of Famer Oscar Robertson will be honored with the NBAs Lifetime Achievement Award at the NBA Awards on June 25. Robertson, the career leader with 181 tripledoubles and the first player to average one for a season, was the NBAs Rookie of the Year in 1961, MVP in 1964 and won a championship with Milwaukee in 1971. The guard was a nine-time selection to the All-NBA first team and was voted one of the leagues 50 greatest players. He also was co-captain of the 1960 U.S. team that won an Olympic gold medal and led Crispus Attucks High School to consecutive Indiana state championships, the first all African-American team in the nation to win a state title. Robertson also was president of the National Basketball Players Association from 196574, and the settlement of his anti-trust lawsuit against the NBA „ known as the Oscar Robertson Rule „ ushered in free agency in the league. Bill Russell won the award last year in the first season of the awards show.BASKETBALLHall of Famer Oscar Robertson to receive NBAs Lifetime Achievement Award By GREGORY KATZ and HIPPOLYTE MARBOUAAssociated PressLONDON „ Retired German tennis star Boris Becker is claiming his unpaid role as a sports attache for Central African Republic gives him diplomatic immunity from bankruptcy proceedings in Britain. The three-time Wimbledon champion took up the attache role in April. His lawyers claimed in Britains High Court late Thursday that this protects him from ongoing bankruptcy actions. Becker says his role as Central African Republic attache to the European Union on sporting, cultural and humanitarian affairs means he is covered by a 1961 convention on diplomatic relations. Legal expert Mark Stephens told The Associated Press that in his view Beckers claim is valid, but he urged Central African Republic to take steps to prevent the apparent abuse of diplomatic immunity. Central African Republic should be asked to revoke his immunity for this particular case because it relates to his personal activities and predates his appointment and in no way relates to his diplomatic function,Ž Stephens said. That would let the court case proceed.Ž The 50-year-old Becker, who lives in Britain, was declared bankrupt in June 2017. He is selling some of his memorabilia including Wimbledon trophies in an effort to reduce his debts. The former world No. 1 has criticized the bankruptcy proceedings as unjustified and unjust,Ž saying he had been pushed into an unnecessary declaration of bankruptcy by a bunch of anonymous and unaccountable bankers and bureaucratsŽ trying to damage him. I have now asserted diplomatic immunity as I am in fact bound to do, in order to bring this farce to an end, so that I can start to rebuild my life,Ž Becker said. Becker was named to the volunteer sports attache role on April 26, more than nine months after his bankruptcy declaration. Central African Republic President Faustin Touadera said at the time he was extremely pleased that a world star like Boris Becker, with his extensive international relations, has agreed to support our country.Ž Becker said then that he hoped to help improve living conditions in Central African Republic. A press release indicated he would have an office at the countrys embassy in Brussels. Since the appointment, Beckers Twitter feed has shown no signs of promoting anything in Central African Republic. It was also not immediately clear whether Becker has ever visited the African nation. The landlocked Central African Republic is one of the worlds most impoverished countries, destabilized by deadly sectarian violence since 2013 with thousands of people of killed and hundreds of thousands displaced. The news of Beckers claim of immunity was met with confusion Frida y in the countrys capital, Bangui, where several people said they didnt even know who Becker was. A spokesman for the presidency said it was up to Becker to be responsible for his own actions. Were not responding to something that has nothing to do with us,Ž spokesman Albert Yaloke Mokpeme said. But a member of the countrys Olympic committee, Cecile Kolingba, said trying to brandish this diplomatic cover to escape justice, I find that dishonest.Ž Attacks by armed groups surged again last year in parts of the country of 4.5 million people, sending thousands of people fleeing from their homes. The unrest has created more than a half a million refugees, according to the United Nations. TENNISBoris Becker claims diplomati c immunity in UK bankruptcy In this file photo originally released on April 27 President Prof. Faustin Archange Touadera, left, shakes hands with retired German tennis star Boris Becker in Brussels, Belgium, after it was announced Becker had been appointed by the Central African Republic as its Attache for Sports and Humanitarian and Cultural Affairs in the European Union with immediate effect. Lawyers for Becker claimed in Britains High Court late Thursday that Beckers role as a sports attache for the Central African Republic gives him diplomatic immunity from bankruptcy proceedings. [IRLE MOSER RECHTSANWALTE PARTG VIA AP IMAGES] Associated PressOMAHA, Neb. „ Florida pitcher Brady Singer has been honored with the Dick Howser Trophy as college baseballs player of the year. Singer, who received the award Friday, carries a 12-1 record and 2.30 ERA into the College World Series. The native of Eustis, Florida, was the No. 18 overall pick in the Major League Baseball draft by the Kansas City Royals. Singer is the second Florida player to win the award, following Mike Zunino in 2012. The Dick Howser Trophy is given in memory of the former Florida State All-America shortstop and major league player and manager who died of cancer in 1987. The winner is determined by a vote of National College Baseball Writers Association members and presented by the College Baseball Foundation.COLLEGE BASEBALLFloridas Brady Singer named winner of Dick Howser Trophy

PAGE 46

The Sun / Saturday, June 16, 2018 www.yoursun.com SP Page 3outcome. Their hope is that the NFL concludes Winston did nothing wrong and no disciplinary action is required. But they also have to prepare for the possibility Winston is suspended. Needless to say, after a 5-11 season in 2017, the stakes are high. The future of coach Dirk Koetter and general manager Jason Licht may hang in the balance. A suspension would have implications for the possible rotation of quarterbacks in training camp and the preseason. It may change the game plan against what promises to be a tough schedule of September opponents. In some ways, the Bucs preparations for this began in March with the re-signing of 35-year-old quarterback Ryan Fitzpatrick, who went 2-1 as a starter last season. The Bucs believe Fitzpatrick will be the best quarterback to potentially get them through a gauntlet of early games: at New Orleans on Sept. 9, home against the Super Bowl champion Eagles on Sept. 16 and vs. Pittsburgh on Monday Night Football at Raymond James on Sept. 24. Depending on the length, a suspension could have implications for how the Bucs approach training and the preseason. How do you split the reps with the starting offense at the quarterback position? Typically, Winston would take all of them with the No. 1 unit. The preseason could look different, too. The starting quarterback often plays into the third quarter of the third preseason game. But if Winston were going to miss more than one game, the Bucs may consider giving those reps to Fitzpatrick. What about the final preseason game, when starters typically dont play? The Bucs may want to protect Fitzpatrick but play Winston, since it might be the most live action he will see for several weeks. From a game-plan standpoint, the Bucs may have to rely more heavily on their defense and running game to control the football and the clock. The default position is that the Bucs would treat any suspension like an injury. But psychologically, it would be a bigger blow. A suspension is a self-inflicted wound for off-field behavior. The Glazer family, which owns the Bucs, has been almost parental in its loyalty to Winston. In May, co-chairman Joel Glazer called Winston, a first-class individual, hard-working, wonderful in the community, a leader and everything that we wouldve hoped for in our quarterback.Ž But a lengthy suspension could affect how the Bucs view Winstons future. The Bucs have picked up his fifth-year option worth about $21 million. Its only guaranteed against injury. Without this cloud, the Bucs would look to potentially lock up Winston with a long-term contract following 2018. Should the Bucs have another losing season, Winstons future with the team may be in jeopardy. At the very least, he could be playing for his third head coach in five years. WINSTONFrom Page 1as affordable luxury,Ž with seats starting at $155 per game, or $1,550 for a full season. Initial response has been strong, but there are still seats available. The new East club will have 160 TVs and a smaller version of the team store now in the West Stadium Club. The overall renovation now has cost about $160 million, but the public cost has only been $28 million, according to the Tampa Sports Authoritys Eric Hart, who attended Thursdays media tour. A year ago, the Bucs unveiled the West Stadium Club, and the year before, the highlight of those renovations included the stadiums new video boards. Bucs CEO Brian Ford said the overall renovation has now passed 200,000 man-hours in providing local jobs in the Tampa community.STADIUMFrom Page 1a moment thats been years in the making. The fight hes been seeing in his head for months actually happens today, against Danny Pastrana, who has six wins, three losses and one tie, with two knockouts. Coyle, 28, comes into the fight with a 7-0 record and hopes to become the latest in a long string of championship boxers who have grown up or trained in St.Petersburg. This is a big opportunity Ive been given,Ž Coyle said this week at Spinnergy Fitness, where he trains. Its my first professional title. It means a lot.Ž € € € Coyle, aka The Kid,Ž has flown from Ireland seven times since the fall of 2016, his professional debut. The hardest part, he said, is leaving his 2-year-old daughter, Cldagh-Rose, behind. Tattoos on his right forearm show a calloused hand holding a much smaller one and a little girl with a teddy bear. Before I was doing it for myself, but this made me even more hungry,Ž he said. I have a mouth to feed now.Ž Coyle fought 140 times before going pro, but he bears no visible scars, nor any of the wear some boxers show around the nose and ears from punches they didnt see coming. Jim McLoughlin, his manager and coach, has that boxers nose, earned from years as an amateur fighter. After moving to Florida, he opened the St.Pete Boxing Club (later known as 4th Street Boxing), which grew champs David Santos, Ronald WinkyŽ Wright, Jeff Lacy and welterweight Keith Thurman, one of the best boxers in any division. A ton of fighters are coming out of Florida now,Ž said McLoughlin, 67. The rest of the South is a place where you find fighters to beat.Ž Coyle heard about McLoughlin through another boxer and reached out. He came over here really to meet me,Ž McLoughlin said. We werent even planning on fighting him. He talked me into putting him into his first pro fight.Ž Coyle faced Euris Silverio, who was undefeated after four fights. In the first round, Coyle threw a left hook to the body „ breaking two ribs, McLoughlin said, one of his two knockouts as a professional. He hits hard,Ž McLoughlin said. I know it doesnt show a lot of knockouts on his record, but everybody we fought, including a few that were undefeated and had big KO records, he dropped them.Ž The last bout, in November against undefeated Calvin Metcalf, did not go so smoothly. Coyle had the flu. By the third round, he turned to McLoughlin. Coach, my legs are just gone.Ž McLoughlin offered to stop the fight. Coyle refused. Ill find a way to win,Ž he said. He danced. He moved. He walked into punches that should have killed him,Ž McLoughlin said. Coyle nonetheless won the fight, the judges awarding him seven out of eight rounds. BOXERFrom Page 1By DOUG FERGUSONAssociated PressSOUTHAMPTON, N.Y. „ Dustin Johnson handled the worst of the weather and wound up as the sole survivor to par at the U.S. Open, taking a four-shot lead into the weekend at Shinnecock Hills with plenty of reminders of how it can all go wrong. Some of them from Johnsons own experiences. Most came from the final hours Friday in pristine weather from those trying to catch him. Johnson endured the wind and two hours of rain that made Shinnecock play even longer by dropping only one shot, never putting himself in position to make a big number and holing a 45-foot birdie putt on the par-3 seventh that carried him to a 3-under 67. Youve got to play really good golf if you want to shoot a good score, and I like where par is a good score on every hole, no matter what club youve got in your hand, what hole it is,Ž Johnson said. No matter the weather, Shinnecock can punish anyone in a New York minute. Ian Poulter was one shot out of the lead and in the middle of the fairway with two holes to go when one bad shot led to a few more that were even worse „ a bunker shot over the green, a chunk into the hay, a chop short of the green and a triple bogey on No. 8. He made bogey on his last hole for a 72. Theres a disaster on every single hole,Ž Poulter said. That left Charley Hoffman the only other player under par until he missed the 18th fairway and had to make a 5-footer to escape with bogey and a 69. Johnson was at 4-under 136 as he goes after his second U.S. Open in three years. Tiger Woods wont be around to see how it turns out, and he had plenty of company. Woods closed with back-to-back birdies to salvage a 72. He still missed the cut in a major for the fifth time in his last eight tries, this time by two shots. Rory McIlroy missed the cut for the third straight year in the U.S. Open, unable to recover from his opening 80. Jordan Spieth joined them in the most unlikely fashion. He took three shots to get up the slope and onto the 10th green, making double bogey. He was three shots over the cut line with six holes to play when he ran off four straight birdies to get inside the number „ only to three-putt for bogey on the 17th, stub a chip from the collar of a bunker on the 18th and miss the par putt for a 71. He had not missed the cut in a major since the 2014 PGA Championship. GOLF J ohnson takes 4-shot lead into weekend at US OpenBy BARRY WILNERAssociated PressSOUTHAMPTON, N.Y. „ The U.S. Open suits Tommy Fleetwood, particularly when conditions get difficult. You know, wind and rain and chilly temperatures, just like back home in England. Exactly like Fleetwood got on Friday morning at Shinnecock Hills. Fleetwood posted the best round of the morning at 4-under-66. He did it during the worst weather of the day. He trailed leader Dustin Johnson by five shots because Fleetwood opened with a 75, and first-round co-leader Johnson nearly matched Fleetwoods 66 with a 67. I do quite like it in sort of a funny way,Ž Fleetwood said. But I dont know. I like to think I can control my ball well, but I still feel like Im getting a lot better at it. And I think that some of the strengths I have, I have a lot of patience ... the tougher the conditions, the more I feel like I can grind it out and will my way around a little bit. You still got to play well, but all those go together in a good round if everything still applies. If you play bad, I still feel like I can keep it together and keep going. Whether I shoot 10 over or 66 today, I feel like, when the weather is bad, I kind of have that in me, the mental side.Ž Thats a critical asset on a course such as Shinnecock, with its myriad challenges even before the elements are added in. Some of the worlds best players „ Tiger Woods, Jon Rahm, Rory McIlroy and Sergio Garcia, for example „ appear to have let frustration get in their way so far. Fleetwood easily could have done so on Thursday when he bogeyed four of five holes in one stretch. Instead, he showed the grit it takes to be on the leaderboard at a major. No matter what I did, the ball just did the opposite of what I was trying to, pretty much, and I couldnt get it in the hole in the back nine,Ž he said of the opening round. It just shows then I was 6 over through 15 yesterday, three holes still left to play. And I think, especially at a U.S. Open, you have to keep your head down. You have to keep going. I made a bunch of bogeys on that back nine in a row, made one birdie in the last three, and then get a round like today and youre back in it.Ž Fleetwoods first season as a PGA Tour member „ he joined the European Tour in 2011 „ has been going pretty well. Hes missed one cut in 10 events, finished fourth at both the Honda and team event in New Orleans (partnered with Chris Paisley), and tied for seventh at The Players Championship. His four pro victories all have some on the European PGA circuit, including the Abu Dhabi Championship last year and this. Shinnecock Hills is his third U.S. Open course. He tied for 27th at Chambers Bay in 2015, then wound up fourth in 2017 at Erin Hills, shooting 11 under to winner Brooks Koepkas 16 under. GOLFFleetwoods knack: Brit does well in nasty US Open weatherTommy Fleetwood, of England, walks to the 14th tee during the second round of the U.S. Open Golf Championship, Friday, June 15, 2018, in Southampton, N.Y. [AP PHOTO/CAROLYN KASTER] COURSES COURSESTo place your ad here, call 941-429-3110adno=719893 Executive Golf CourseWalk 9 holes for $5.00 863-993-2221 or 941-764-670012865 SW Hwy. 17, Arcadia Located near Wal-Mart Dist. Center PORT CHARLOTTE GOLF CLUB22400 Gleneagle Ter. Pt. Charlotte941-625-4109www.portcharlottegc.com The Palms697-8118The Links697-8877The Hills697-2414Long Marsh698-0918Seminole Lakes Country ClubBest Value in S.W. Florida1/2 mile south of Burnt Store Rd. on US 41 in Punta Gorda941-639-5440 www.seminolelakes.net Open to the Public 9 Holes Par 35 Open To The PublicPlay 9 Anytime 888-663-2420www.sunnybreezegolf.net TWIN ISLES CC Championship Golf CourseUnder Age 60 Membership $160 Mo. Accepting Non Member Play While We Fill Our RosterGolf, Seasonal, Tennis & Social Memberships301 Madrid Blvd., Punta Gorda 941-637-1232 ext. 422 € www.twinislescc.org Kingsway Country ClubPure Championship Golf(941)-625-8898www.kingswaycountryclub.com 1-mi. East I-75 exit 170 Kings Hwy 5301 HERON CREEK BLVD., NORTH PORT Between US 41 & I-75 Exit 182423-6955 € www.heroncreekgcc.com NEW TIFEAGLE GREENS PREMIER PRACTICE FACILITYCall 625-6911 for Tee Times & Lessons Nice People, Great GolfŽTake a tour online at: DeepCreekGolf.com Call For Tee Times 941-429-0500 1350 Bobcat Trail, North Port www.bobcattrailgc.com Under New ManagementOpen 7AM to 5PM (7days) AM 18 holes w/cart-$35-PM-$30(941)637-6191 For Tee Times 29201 S. Jones Loop Rd. € Punta Gorda

PAGE 47

Page 4 SP www.yoursun.com Saturday, June 16, 2018 / The SunAMERICANLEAGUENATIONALLEAGUEEASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Boston4822.686„„7-3W-423-1125-11 NewYork4520.692„7-3W-225-1020-10 TampaBay3237.46415124-6L-215-1617-21 Toronto3138.44916135-5W-117-1914-19 Baltimore1949.27928242-8L-810-229-27 CENTRALDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Cleveland3632.529„„6-4L-120-1216-20 Detroit3337.4714115-5W-223-1710-20 Minnesota3036.4555124-6W-117-1713-19 Chicago2443.35811196-4L-112-2112-22 KansasCity2246.32414211-9L-310-2312-23 WESTDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Houston4525.643„„8-2W-819-1426-11 Seattle4425.638„7-3L-123-1321-12 LosAngeles3732.536776-4L-417-1820-14 Oakland3435.49310104-6L-318-1916-16 Texas2743.38618173-7L-613-2314-20 EASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Atlanta4028.588„„6-4W-319-1221-16 Washington3729.5612„5-5L-115-1622-13 Philadelphia3531.530424-6W-122-1213-19 NewYork2837.4311081-9L-313-2115-16 Miami2743.38614126-4W-114-2113-22 CENTRALDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Milwaukee4127.603„„5-5W-220-1221-15 Chicago3827.5851„6-4L-219-1319-14 St.Louis3630.545415-5L-220-1616-14 Pittsburgh3435.493744-6W-219-1515-20 Cincinnati2544.36216134-6L-111-2314-21 WESTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Arizona3830.559„„7-3W-122-1416-16 LosAngeles3532.522228-2W-318-1817-14 SanFrancisco3435.493445-5W-119-1115-24 Colorado3335.485553-7L-111-1922-16 SanDiego3338.465666-4L-118-2115-17 MAJORLEAGUEBASEBALLBLUEJAYS6,NATIONALS5 W ASHINGTONABRHBIBBSOAVG. Eatonrf501002.348 T urnerss511001.257 Harpercf321012.225 Rendon3b413100.263 Murphydh401100.091 1-Taylorpr-dh000000.220 A dams1b100001.275 Reynolds1b200011.269 S otolf411002.338 Difo2b401001.241 S everinoc301101.202 a-Goodwinph100000.167 T OTALS365103211 T ORONTOABRHBIBBSOAVG. Hernandezlf311011.262 S moak1b301101.231 S olarte3b423300.260 Moralesdh401001.219 Pillarcf400000.254 Martinc300011.168 Grichukrf400000.174 Diazss412001.230 T ravis2b322200.217 T OTALS32610625 W ASHINGTON110010020„5100 T ORONTO00300030X„6100 a-”iedoutforSeverinointhe9th. 1-ranforMurphyinthe8th. LOB„Washington6,Toronto5.2B„Rendon (15),Soto(5),Hernandez(16),Smoak(15), S olarte(15),Morales(9).HR„Travis(3),off GonzalezSolarte(13),offGonzalezSolarte (14),offMiller.RBIs„Rendon(24),Murphy (1),Severino(10),Smoak(34),Solarte3 (40),Travis2(9).SB„Turner(20),Harper (6),Difo(3).SF„Smoak. Runnersleftinscoringposition„Washington 3 (Turner2,Murphy)Toronto3(Morales2, Pillar).RISP„Washington4for11Toronto1 f or5. Runnersmovedup„Difo,Reynolds, Goodwin,Solarte.GIDP„Reynolds,Smoak. DP„Washington1(Turner,Difo,Reynolds) T oronto1(Diaz,Travis,Smoak). W ASHINGTONIPHRERBBSONPERA Gonzalez,L,6-369 5523104 3.01 Miller11 110115 0.77 Kelley10 000110 3.95 T ORONTOIPHRERBBSONPERA Sanchez66 3328104 4.35 Oh,W,2-210000116 3.41 Loup01110044.07 A xford,H,212 110194.13 T epera,S,4-711 000114 2.86 Gonzalezpitchedto2battersinthe7th. Louppitchedto1batterinthe8th. Inheritedrunners-scored„Miller2-2,Axford 1-1.WP„Sanchez. Umpires„Home,JamesHoyeFirst,Roberto OrtizSecond,JeffKelloggThird,Quinn Wolcott. T „2:35.A„29,633(53,506).MARLINS2,ORIOLES0MIAMIABRHBIBBSOAVG. Dietrich1b400011.278 A ndersonrf402111.307 Realmutoc501001.300 Bourdh400002.241 S .Castro2b400001.278 Riddless411002.213 Brinsoncf402101.179 Rojas3b111010.230 1-Riverapr-3b100001.155 S hucklf400001.204 T OTALS35272311 BALTIMOREABRHBIBBSOAVG. J oseph1b401001.250 J onescf401000.285 Machadoss401001.306 V alencia3b300000.277 Mancinilf300001.226 S choop2b200011.207 T rumborf300000.246 A lvarezdh300002.180 S iscoc200000.218 T OTALS2803016 MIAMI000011000„270 BALTIMORE000000000„031 1-ranforRojasinthe6th. E„Machado(7).LOB„Miami10,Baltimore 3 .2B„Anderson(19),Rojas(7).3B„Brinson 2(3).RBIs„Anderson(34),Brinson(27). S B„Rojas(3). Runnersleftinscoringposition„Miami6 (Dietrich2,Realmuto,S.Castro2,Shuck) Baltimore2(Mancini,Sisco).RISP„Miami1 f or11Baltimore0for3. Runnersmovedup„Valencia,Alvarez. GIDP„Machado,Valencia. DP„Miami2(Riddle,S.Castro,Dietrich), (Riddle,S.Castro,Dietrich). MIAMIIPHRERBBSONPERA Urena,W,2-883 0014112 4.18 Barraclgh,S,5-710 000214 1.15 BALTIMOREIPHRERBBSONPERA Gsman,L,3-65.25 2237107 4.48 Scott.20 000074.76 M.Castro.21 000114 2.83 Britton10 000213 0.00 ODay11 000117 3.12 Inheritedrunners-scored„Scott2-0. HBP„Gausman(Rojas),Urena(Sisco). PB„Sisco(1). Umpires„Home,FieldinCulbrethFirst,CB BucknorSecond,ChrisConroyThird,Brian ONora. T „2:43.A„23,968(45,971). T WINS6,INDIANS3MINNESOTAABRHBIBBSOAVG. Mauer1b400000.275 Rosariolf422100.313 Escobar3b311012.291 Morrisondh421000.188 Dozier2b411300.230 Keplerrf400000.225 Garverc400001.228 A drianzass301000.252 LaMarrecf300001.244 TOTALS3366414 CLEVELANDABRHBIBBSOAVG Lindorss500001.290 Brantleylf300010.318 Ramirez3b311010.292 Encarnaciondh400002.231 Kipnis2b300010.197 Gomesc412201.246 Chisenhallrf201011.319 a-Guyerph100000.155 Naquincf301000.333 b-Davisph111000.229 Gonzalez1b401100.328 TOTALS3337345 MINNESOTA100302000„660 CLEVELAND000001002„372 a-groundedoutforChisenhallinthe9th. b-singledforNaquininthe9th. E„Lindor2(10).LOB„Minnesota1, Cleveland7.2B„Rosario(19),Gonzalez(7). HR„Rosario(15),offKluberDozier(10),off KluberGomes(9),offRogers.RBIs„Rosario (44),Dozier3(29),Gomes2(21),Gonzalez (13). Runnersleftinscoringposition„Minnesota 1(Garver)Cleveland4(Lindor2,Chisenhall, Gonzalez).RISP„Minnesota0for4 Cleveland1for5. Runnersmovedup„Kepler,Gonzalez, Encarnacion.GIDP„LaMarre. DP„Cleveland1(Lindor,Kipnis,Gonzalez). MINNESOTAIPHRERBBSONPERA Gibson,W,2-473 1143103 3.27 Hildenberger11 000115 2.34 Rogers.23 220019 5.13 Rodney,S,15-18.10 000153.09 CLEVELANDIPHRERBBSONPERA Kluber,L,10-354 441365 2.24 Olson.12 210012 6.35 Otero1.20 000020 6.08 Tomlin20 000129 6.81 Inheritedrunners-scored„Rodney1-0, Otero2-2. Umpires„Home,SamHolbrookFirst,Jim WolfSecond,D.J.ReyburnThird,Ryan Blakney. T„2:42.A„32,637(35,225).YANKEES5,RAYS0TAMPABAYABRHBIBBSOAVG. Duffydh300010.312 Bauers1b400003.242 Ramosc401001.282 Wendle2b400001.272 Adamesss201021.250 Smithcf301011.289 Arroyo3b300002.264 Refsnyderlf200010.173 Fieldrf301001.248 TOTALS28040510 NEWYORKABRHBIBBSOAVG. Gardnerlf401001.262 Judgerf422001.279 Gregoriusss423100.254 Stantondh210111.242 Bird1b401001.203 Sanchezc401300.189 Hickscf400000.237 Andujar3b301000.304 Torres2b300002.289 T OTALS3259516 TAMPABAY000000000„041 NEWYORK00100103X„590 E„Wendle(2).LOB„TampaBay6,New York5.2B„Judge(15),Bird(5),Sanchez (13).HR„Gregorius(14),offEovaldi.RBIs„ Gregorius(39),Stanton(36),Sanchez3 (38).CS„Adames(1).SF„Stanton. Runnersleftinscoringposition„TampaBay 2(Arroyo2)NewYork3(Hicks,Andujar, Torres).RISP„TampaBay1for2NewYork2 for8. Runnersmovedup„Wendle.GIDP„Ramos, Field,Gardner. DP„TampaBay1(Eovaldi,Adames, Bauers)NewYork2(Loaisiga,Bird), (Gregorius,Bird). TAMPABAYIPHRERBBSONPERA Eovaldi,L,1-27.18 5515101 4.63 Venters.21 000111 4.26 NEWYORKIPHRERBBSONPERA Loaisiga,W,1-053 004691 0.00 Holder,H,310 001019 2.28 Robertson,H,1011 000111 3.69 Betances,H,910 000213 3.19 Warren10000116 2.31 Inheritedrunners-scored„Venters3-3. Umpires„Home,EdHickoxFirst,Jerry MealsSecond,ChrisSegalThird,Gabe Morales. T„2:44.A„45,112(47,309).PIRATES3,REDS2CINCINNATIABRHBIBBSOAVG. Scheblercf511004.282 Barnhartc501002.257 1-Hamiltonpr000000.190 Votto1b401011.303 Gennett2b300101.337 Suarez3b301010.299 Winkerrf400000.250 Duvalllf411001.190 Perazass302011.272 Harveyp200000.100 Peraltap000000.000 Lorenzenp000000.333 c-Blandinoph100000.232 TOTALS34271310 PITTSBURGHABRHBIBBSOAVG. Harrison2b411001.292 Dickersonlf300001.306 Martecf301100.287 Moran3b211110.273 Cervellic200020.259 Bell1b301000.245 Polancorf300001.201 Mercerss301000.265 Kuhlp100000.150 a-Diazph111000.307 Glasnowp000000.000 b-Meadowsph100001.325 Crickp000000--Vazquezp000000--TOTALS2636234 CINCINNATI001100000„270 PITTSBURGH01000200X„363 a-singledforKuhlinthe6th.b-struckout forGlasnowinthe7th.c-groundedoutfor Lorenzeninthe9th. 1-ranforBarnhartinthe9th. E„Bell(4),Kuhl(1),Glasnow(1).LOB„ Cincinnati10,Pittsburgh5.2B„Votto(12). RBIs„Gennett(48),Marte(31),Moran(26). SB„Hamilton(11).CS„Marte(4).SF„ Gennett,Marte,Moran.S„Harvey. Runnersleftinscoringposition„Cincinnati 7(Barnhart,Votto3,Winker,Duvall, Harvey)Pittsburgh2(Bell,Mercer).RISP„ Cincinnati0for12Pittsburgh1for4. Runnersmovedup„Duvall,Winker,Polanco. GIDP„Suarez,Polanco. DP„Cincinnati1(Peraza,Gennett,Votto) Pittsburgh1(Moran,Harrison,Bell). CINCINNATIIPHRERBBSONPERA Harvey,L,1-554 3322100 5.92 Peralta00000024.60 Lorenzen,BS,1-232 001242 1.59 PITTSBURGHIPHRERBBSONPERA Kuhl,W,5-466 213693 3.76 Glasnow,H,210 000094.75 Crick,H,310 000216 3.13 Vazquez,S,13-1711 000219 4.55 Harveypitchedto2battersinthe6th. Peraltapitchedto1batterinthe6th. Inheritedrunners-scored„Peralta2-0, Lorenzen3-2.HBP„Peralta(Dickerson). Umpires„Home,MikeWintersFirst,Mike MuchlinskiSecond,TimTimmonsThird,Rob Drake. T„2:53.A„23,007(38,362).STATISTICAL LEADERSAMERICANLEAGUE RUNS: Trout,LosAngeles,56;Betts,Boston,54; Lindor,Cleveland,52; Springer,Houston,52; Segura,Seattle,51;Benintendi,Boston,49;Judge, NewYork,46;Ramirez, Cleveland,45;Martinez, Boston,44;Rosario,Minnesota,44. RBI: Martinez,Boston,55; Haniger,Seattle,52;Machado,Baltimore,50;KDavis, Oakland,49;Benintendi, Boston,46;Judge,New York,46;Ramirez,Cleveland,46;Trout,LosAngeles, 45;Correa,Houston,43; Rosario,Minnesota,43. HITS: Altuve,Houston,96; Segura,Seattle,95;Castellanos,Detroit,84;Lindor, Cleveland,82;Rosario, Minnesota,80;Martinez, Boston,79;Springer, Houston,79;Machado, Baltimore,78;Trout,Los Angeles,77;2tiedat76. DOUBLES: Abreu,Chicago, 26;Escobar,Minnesota, 26;Lindor,Cleveland,23; Andujar,NewYork,22; Castellanos,Detroit,22; Merri“eld,KansasCity, 21;Bregman,Houston,20; Pillar,Toronto,20;Ramirez, Cleveland,20;Segura, Seattle,20. TRIPLES: Sanchez,Chicago, 7;Benintendi,Boston,5; Hernandez,Toronto,5; Jones,Detroit,4;Profar, Texas,4;Smith,TampaBay, 4;9tiedat3. HOMERUNS: Trout, LosAngeles,23;Martinez,Boston,22;KDavis, Oakland,20;Ramirez, Cleveland,20;Betts, Boston,18;Judge,New York,18;Machado,Baltimore,18;Gallo,Texas,17;3 tiedat16. STOLENBASES: Gordon, Seattle,19;Anderson,Chicago,14;Merri“eld,Kansas City,14;Segura,Seattle,14; Betts,Boston,13;Trout,Los Angeles,13;RDavis,Cleveland,12;DeShields,Texas, 12;Smith,TampaBay,12;2 tiedat11. PITCHING: Kluber,Cleveland,10-2;Severino,New York,9-2;Verlander,Houston,9-2;8tiedat8. ERA: Verlander,Houston, 1.62;Kluber,Cleveland, 1.99;Severino,NewYork, 2.28;Cole,Houston,2.40; Snell,TampaBay,2.58; Bauer,Cleveland,2.69;Sale, Boston,2.75;Morton,Houston,2.82;Paxton,Seattle, 3.02;Skaggs,LosAngeles, 3.08. STRIKEOUTS: Cole,Houston,130;Sale,Boston,129; Bauer,Cleveland,121; Verlander,Houston,120; Paxton,Seattle,111;Severino,NewYork,109;Kluber, Cleveland,103;Snell, TampaBay,97;Morton, Houston,96;Bundy,Baltimore,95. NATIONALLEAGUE RUNS: Albies,Atlanta, 53;Blackmon,Colorado, 50;Pham,St.Louis,47; Goldschmidt,Arizona, 46;Freeman,Atlanta,45; Hernandez,Philadelphia, 45;CTaylor,LosAngeles, 45;Yelich,Milwaukee,43;3 tiedat41. 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. HITS: Freeman,Atlanta, 89;Markakis,Atlanta,88; Gennett,Cincinnati,85; Anderson,Miami,79;Crawford,SanFrancisco,78; Albies,Atlanta,75;Castro, Miami,75;Martinez,St. Louis,75;3tiedat74. DOUBLES: Albies,Atlanta, 20;Freeman,Atlanta,20; Hosmer,SanDiego,20; Markakis,Atlanta,20; McCutchen,SanFrancisco, 20;Anderson,Miami,18; Bryant,Chicago,18;Crawford,SanFrancisco,18;4 tiedat17.TRIPLES: KMarte,Arizona, 7;CTaylor,LosAngeles,6; Baez,Chicago,5;Nimmo, NewYork,5;7tiedat4. HOMERUNS: Harper,Washington,19;Albies,Atlanta, 16;Villanueva,SanDiego, 15;Baez,Chicago,14;Freeman,Atlanta,14;Peralta, Arizona,14; Shaw,Milwaukee,14;Story, Colorado,14;4tiedat13. STOLENBASES: Inciarte, Atlanta,20;Turner, Washington,19;MTaylor, Washington,17;Cain, Milwaukee,13;SMarte, Pittsburgh,13;Baez,Chicago,12;Dyson,Arizona, 10;Hamilton,Cincinnati,10; Hernandez,Philadelphia, 10;Jankowski,SanDiego, 10. PITCHING: Scherzer, Washington,10-2;Nola, Philadelphia,8-2;Wacha, St.Louis,8-1;Lester,Chicago,7-2;Mikolas,St.Louis, 7-2;Newcomb,Atlanta,7-2; Stratton,SanFrancisco,7-4; 9tiedat6. ERA: deGrom,NewYork, 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, NewYork,113;Corbin, Arizona,110;Strasburg, Washington,95;Foltynewicz,Atlanta,94;Gray, Colorado,91;Greinke,Arizona,90;Nola,Philadelphia, 90;Velasquez,Philadelphia, 89;Smith,Miami,83.BOXSCORES ROUNDUP/MATCHUPSBlueJays6,Nationals5: Yangervis Solartehomeredfrombothsides oftheplate,DevonTravisalsoconnectedandtheTorontoBlueJays beattheWashingtonNationals6-5 onFridaynight,their“fthstraight homevictory.Washingtonhaslost “veofsevenontheroad. Marlins2,Orioles0: JoseUrena pitchedeightinningsofthree-hit ball,LewisBrinsontripledtwiceand theMiamiMarlinsbeatBaltimore2-0 FridaynighttostretchtheOrioles losingstreaktoaseason-higheight games. Pirates3,Reds2: ChadKuhlpitched sixsolidinningstowinforthe“rst timeinmorethanamonth,andthe PittsburghPiratesedgedtheCincinnatiRedsandMattHarvey. Twins6,Indians3: CoreyKluberhad ararerockyperformance,lasting just“veinningsandlosingforthe “rsttimeinsevenstartsasKyle GibsonoutpitchedtheCyYoung winnerandBrianDozierhitatworunhomertoleadtheMinnesota Twinstoa6-3winovertheCleveland Indians. Yankees5,Rays0: Supportedby aDidiGregoriushomer,Jonathan Loaisigahurled“vescorelessinnings withsixstrikeoutstoearnthevictory inhisbigleaguedebut. LATE ColoradoatTexas DetroitatChicagoWhiteSox HoustonatKansasCity L.A.AngelsatOakland BostonatSeattle SanDiegoatAtlanta PhiladelphiaatMilwaukee ChicagoCubsatSt.Louis N.Y.MetsatArizona SanFranciscoatL.A.DodgersTODAYSPITCHINGCOMPARISONNATIONALLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA CincinnatiCastillo(R)4-75.796-80-315.27.47 PittsburghNova(R)4:05p3-54.686-61-217.03.71 PhiladelphiaE”in(R)3-23.634-32-117.24.08 MilwaukeeGuerra(R)4:10p3-42.716-60-118.02.00 SanDiegoLyles(R)2-34.834-31-217.17.27 AtlantaNewcomb(L)5:10p7-22.928-52-118.13.44 ChicagoHendricks(R)4-63.484-90-315.04.80 St.LouisMartinez(R)8:15p3-32.506-40-212.26.39 SanFran.Bumgarner(L)0-14.760-20-111.14.76 LosAngelesWood(L)8:15p1-54.436-70-112.09.75 NewYorkMatz(L)2-43.536-60-116.02.81 ArizonaCorbin(L)10:10p6-23.108-61-117.25.60AMERICANLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA TampaBayTBD0-00.000-00-00.00.00 NewYorkSeverino(R)1:05p9-22.2712-22-120.02.25 DetroitZimmermann(R)2-04.884-31-015.01.80 ChicagoGiolito(R)2:10p4-77.095-81-217.05.82 HoustonKeuchel(L)3-84.456-80-216.09.00 KansasCityDuffy(L)2:15p3-65.284-101-018.02.50 LosAngelesTropeano(R)3-44.835-51-114.17.53 OaklandManaea(L)4:05p5-63.497-70-117.24.08 MinnesotaRomero(R)3-23.924-41-112.28.53 ClevelandCarrasco(R)4:10p8-43.908-62-117.23.57 BostonWright(R)2-01.212-01-013.20.00 SeattleLeBlanc(L)8:15p2-03.006-22-014.03.86INTERLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA ColoradoFreeland(L)6-63.687-62-118.05.00 TexasMinor(L)4:05p4-45.655-71-117.05.82 MiamiChen(L)1-36.134-50-110.18.71 BaltimoreCobb(R)4:05p2-87.232-91-216.27.02 WashingtonScherzer(R)10-22.0011-32-123.01.57 TorontoEstrada(R)4:07p3-65.096-71-115.24.02 KEY: TEAMREC-TeamsRecordingamesstartedbytodayspitcher. VSOPP-Pitchersrecordversusthisopponent. THISDATEINBASEBALLJUNE16 1916: TomHughesoftheBostonBravespitchedanohitterina2-0winoverPittsburghPirates. 1938: JimmieFoxxdidntgetachancetohitwhenthe St.LouisBrownswalkedhimsixstraighttimes.The BostonRedSoxwonanyway,12-8. 1953: TheSt.LouisBrownsbeatNewYork3-1tobreak theYankees18-gamewinningstreakandendtheir 14-gamelosingstreak. 1957: ReliefpitcherDixieHowellhittwohomerunsin the32-3inningshepitchedtoleadtheChicagoWhite Soxtoan8-6victoryinthesecondgameofadoubleheaderagainsttheWashingtonSenators.THURSDAYSGAMES AmericanLeague Detroit3,Minnesota1 Cleveland5,ChicagoWhiteSox2 Houston7,Oakland3 N.Y.Yankees4,TampaBay3 Boston2,Seattle1 NationalLeague SanFrancisco6,Miami3,16innings Philadelphia9,Colorado3 Atlanta4,SanDiego2 Arizona6,N.Y.Mets3 SUNDAYSGAMES AmericanLeague MinnesotaatCleveland,1:10p.m. TampaBayatN.Y.Yankees,2:05p.m. DetroitatChicagoWhiteSox,2:10p.m. HoustonatKansasCity,2:15p.m. L.A.AngelsatOakland,4:05p.m. BostonatSeattle,4:10p.m. NationalLeague CincinnatiatPittsburgh,1:35p.m. SanDiegoatAtlanta,1:35p.m. PhiladelphiaatMilwaukee,2:10p.m. N.Y.MetsatArizona,4:10p.m. SanFranciscoatL.A.Dodgers,4:10p.m. ChicagoCubsatSt.Louis,8:05p.m. Interleague MiamiatBaltimore,1:05p.m. WashingtonatToronto,1:07p.m. ColoradoatTexas,3:05p.m.BASEBALLCALENDARJULY2: Internationalamateursigning periodopens. JULY6: Lastdaytosignforamateur draftpickssubjecttodeadline. JULY17: All-StarGame,Washington. JULY29: HallofFameinductions, Cooperstown,N.Y. JULY31: Lastdaytotradeaplayer withoutsecuringwaivers. OCT.2-3: Wild-cardgames. DEC.10-13: Winterme etings,LasVegas. TOPTEN A MERICANLEAGUE PlayerGABRHPct. BettsBos511975468.345 SeguraSea662785195.342 AltuveHou702844396.338 SimmonsLAA592153271.330 BrantleyCle562303574.322 JMartinezBos662494479.317 MDuffyTB532121767.316 TroutLAA692455677.314 RosarioMin652584480.310 MMachadoBal662543278.307 NATIONALLEAGUE PlayerGABRHPct. FFreemanAtl682604589.342 GennettCin662493585.341 KempLAD652093070.335 BCrawfordSF672383078.328 MarkakisAtl682714188.325 MartinezStL632343275.321 AlmoraChC601913660.314 DickersonPit622393174.310 BeltSF531923259.307 ArenadoCol622334171.305 ThroughJune14

PAGE 48

The Sun / Saturday, June 16, 2018 www.yoursun.com SP Page 5 SCOREBOARD PRO BASEBALLAMERICAN LEAGUEAll times EasternEAST DIVISION W L PCT. GB Boston 48 22 .686 „ New York 45 20 .692 Tampa Bay 32 37 .464 15 Toronto 31 38 .449 16 Baltimore 19 49 .279 28 CENTRAL DIVISION W L PCT. GB Cleveland 36 32 .529 „ Detroit 33 37 .471 4 Minnesota 30 36 .455 5 Chicago 24 43 .358 11 Kansas City 22 46 .324 14 WEST DIVISION W L PCT. GB Houston 45 25 .643 „ Seattle 44 25 .638 Los Angeles 37 32 .536 7 Oakland 34 35 .493 10 Texas 27 43 .386 18Thursdays GamesDetroit 3, Minnesota 1 Cleveland 5, Chicago White Sox 2 Houston 7, Oakland 3 N.Y. Yankees 4, Tampa Bay 3 Boston 2, Seattle 1Fridays GamesToronto 6, Washington 5 Miami 2, Baltimore 0 N.Y. Yankees 5, Tampa Bay 0 Minnesota 6, Cleveland 3 Colorado at Texas, late Detroit at Chicago White Sox, late Houston at Kansas City, late L.A. Angels at Oakland, late Boston at Seattle, lateTodays GamesTampa Bay (TBD) at N.Y. Yankees (Severino 9-2), 1:05 p.m. Detroit (Zimmermann 2-0) at Chicago White Sox (Giolito 4-7), 2:10 p.m. Houston (Keuchel 3-8) at Kansas City (Duffy 3-6), 2:15 p.m. Colorado (Freeland 6-6) at Texas (Minor 4-4), 4:05 p.m. L.A. Angels (Tropeano 3-4) at Oakland (Manaea 5-6), 4:05 p.m. Miami (Chen 1-3) at Baltimore (Cobb 2-8), 4:05 p.m. Washington (Scherzer 10-2) at Toronto (Estrada 3-6), 4:07 p.m. Minnesota (Romero 3-2) at Cleveland (Carrasco 8-4), 4:10 p.m. Boston (Wright 2-0) at Seattle (LeBlanc 2-0), 8:15 p.m.Sundays GamesMiami at Baltimore, 1:05 p.m. Washington at Toronto, 1:07 p.m. Minnesota at Cleveland, 1:10 p.m. Tampa Bay at N.Y. Yankees, 2:05 p.m. Detroit at Chicago White Sox, 2:10 p.m. Houston at Kansas City, 2:15 p.m. Colorado at Texas, 3:05 p.m. L.A. Angels at Oakland, 4:05 p.m. Boston at Seattle, 4:10 p.m.NATIONAL LEAGUEAll times Eastern EAST DIVISION W L PCT. GB Atlanta 40 28 .588 „ Washington 37 29 .561 2 Philadelphia 35 31 .530 4 New York 28 37 .431 10 Miami 27 43 .386 14 CENTRAL DIVISION W L PCT. GB Milwaukee 41 27 .603 „ Chicago 38 27 .585 1 St. Louis 36 30 .545 4 Pittsburgh 34 35 .493 7 Cincinnati 25 44 .362 16 WEST DIVISION W L PCT. GB Arizona 38 30 .559 „ Los Angeles 35 32 .522 2 San Francisco 34 35 .493 4 Colorado 33 35 .485 5 San Diego 33 38 .465 6Thursdays GamesSan Francisco 6, Miami 3, 16 innings Philadelphia 9, Colorado 3 Atlanta 4, San Diego 2 Arizona 6, N.Y. Mets 3Fridays GamesToronto 6, Washington 5 Miami 2, Baltimore 0 Pittsburgh 3, Cincinnati 2 San Diego at Atlanta, late Colorado at Texas, late Philadelphia at Milwaukee, late Chicago Cubs at St. Louis, late N.Y. Mets at Arizona, late San Francisco at L.A. Dodgers, lateTodays GamesCincinnati (Castillo 4-7) at Pittsburgh (Nova 3-5), 4:05 p.m. Colorado (Freeland 6-6) at Texas (Minor 4-4), 4:05 p.m. Miami (Chen 1-3) at Baltimore (Cobb 2-8), 4:05 p.m. Washington (Scherzer 10-2) at Toronto (Estrada 3-6), 4:07 p.m. Philadelphia (E” in 3-2) at Milwaukee (Guerra 3-4), 4:10 p.m. San Diego (Lyles 2-3) at Atlanta (Newcomb 7-2), 5:10 p.m. Chicago Cubs (Hendricks 4-6) at St. Louis (Martinez 3-3), 8:15 p.m. San Francisco (Bumgarner 0-1) at L.A. Dodgers (Wood 1-5), 8:15 p.m. N.Y. Mets (Matz 2-4) at Arizona (Corbin 6-2), 10:10 p.m.Saturdays GamesMiami at Baltimore, 1:05 p.m. Washington at Toronto, 1:07 p.m. Cincinnati at Pittsburgh, 1:35 p.m. San Diego at Atlanta, 1:35 p.m. Philadelphia at Milwaukee, 2:10 p.m. Colorado at Texas, 3:05 p.m. N.Y. Mets at Arizona, 4:10 p.m. San Francisco at L.A. Dodgers, 4:10 p.m. Chicago Cubs at St. Louis, 8:05 p.m.ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALL Today National LeagueFAVORITE LINE UNDERDOG LINE at Pittsburgh -138 Cincinnati +128 at Atlanta -137 San Diego +127 at Milwaukee -134 Philadelphia +124 Chicago -108 at St. Louis -102 at Arizona -144 New York +134 at Los Angeles -195 San Francisco +180American Leagueat New York -205 Tampa Bay +185 at Cleveland -210 Minnesota +190 at Chicago -128 Detroit +118 Houston -200 at Kansas City +180 Los Angeles -116 at Oakland +106 at Seattle -142 Boston +132Interleagueat Baltimore -162 Miami +152 Washington -128 at Toronto +118 at Texas -105 Colorado -105 Updated odds available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueBALTIMORE ORIOLES „ Recalled LHP Tanner Scott from Norfolk (IL). Selected the contract of INF Corban Joseph from Bowie (EL). Optioned RHP Yefry Ramrez to Norfolk. Placed LHP Richard Bleier on the 10-day DL, retroactive to June 14. Designated LHP D.J. Snelten for assignment. CLEVELAND INDIANS „ Placed 1B Yonder Alonso on the family-medical-emergency list. Activated CF Tyler Naquin from the 10-day DL. MINNESOTA TWINS „ Reinstated 1B Joe Mauer from the 10-day DL. Recalled INF Taylor Motter from Rochester (IL). NEW YORK YANKEES „ Recalled RHP Jonathan Loaisiga from Trenton (EL). OAKLAND ATHLETICS „ Agreed to terms with OFs Kyler Murray, Devin Foyle and Alonzo Jones; SS Jeremy Eierman; RHPs Gus Varland and Calvin Coker and 3B Jonah Bride on minor league contracts.National LeagueNEW YORK METS „ Signed OF Jarred Kelenic to a minor league contract. PITTSBURGH PIRATES „ Reinstated INF Jung Ho Kang from the restricted list and optioned him to Indianapolis (IL). Signed OF Travis Swaggerty to a minor league contract. ST. LOUIS CARDINALS „ Recalled 1B Luke Voit from Spring“ eld (TL). Activated EHP Matt Bowman from the 10-day DL. Placed 1B Jos Martnez on the paternity list.Midwest LeagueQUAD CITIES RIVER BANDITS „ Added OF Lo g an Mattix and INF David Hensle y to the roster. Transferred OF Corey Julks and INF Cody Bohanek to Buies Creek (Cal).American AssociationCHICAGO DOGS „ Traded INF Craig Maddox to Southern Maryland (Atlantic) for future considerations. CLEBURNE RAILROADERS „ Signed RHP Jesus E. Sanchez.Atlantic LeagueLONG ISLAND DUCKS „ Activated RHPs John Brownell and Matt Larkins. Placed LHP Jake Fisher and RHP Jair Jurrjens on the inactive list.Can-Am LeagueTROIS-RIVIERES AIGLES „ Signed RHP Jackson Zarubin.FOOTBALLNational Football LeagueNFL „ Suspended Dallas DL David Irving four games and Cleveland OL Donald Stephenson two games for violating its substance-abuse policy. ARIZONA CARDINALS „ Signed WR Greg Little to a one-year contract. Released LB Frank Ginda and WR Cobi Hamilton. OAKLAND RAIDERS „ Signed DE Arden Key.HOCKEYNational Hockey LeagueCHICAGO BLACKHAWKS „ Agreed to terms with Fs Vinnie Hinostroza and John Hayden on two-year contracts through the 2019-20 season.SOCCERMajor League SoccerNEW YORK RED BULLS „ Signed sporting director Denis Hamlett to a multiyear contract extension.National Womens Soccer LeagueSKY BLUE FC „ Signed F Imani Dorsey. Waived D Kayla Mills.COLLEGETEXAS RIO GRANDE VALLEY „ Named Victoria Pena womens coordinator for basketball operations.GOLFUNITED STATES GOLF ASSOCIATIONU.S. OPENFridays leaders at Shinnecock Hills Golf Club, Southampton, N.Y. Purse: $12 million. Yardage: 7,445; Par: 70 (3535) (a-denotes amateur)Second RoundDustin Johnson 69-67„136 Scott Piercy 69-71„140 Charley Hoffman 71-69„140 Tommy Fleetwood 75-66„141 Henrik Stenson 71-70„141 Justin Rose 71-70„141 Brooks Koepka 75-66„141 Ian Poulter 69-72„141 Russell Henley 69-73„142 Rickie Fowler 73-69„142 Marc Leishman 74-69„143 Matthew Fitzpatrick 73-70„143 Charles Howell 71-72„143 Rafa Cabrera Bello 73-71„144 Alex Noren 72-72„144 Jim Furyk 73-71„144 Pat Perez 73-71„144 Justin Thomas 74-70„144 Jason Dufner 70-74„144 Tyler Duncan 77-67„144 Brian Harman 74-70„144 Patrick Rodgers 72-72„144 Russell Knox 73-71„144 Mickey DeMorat 72-72„144 Calum Hill 75-69„144 Ryan Fox 73-72„145 a-Will Grimmer 73-72„145 Brendan Steele 72-73„145 Jimmy Walker 75-70„145 Branden Grace 76-69„145 Patrick Reed 73-72„145 Tyrrell Hatton 75-70„145 Hideki Matsuyama 75-70„145 Bryson DeChambeau 76-69„145 Xander Schauffele 72-74„146 Aaron Baddeley 74-72„146 Patrick Cantlay 75-71„146 Louis Oosthuizen 74-72„146 Paul Casey 73-73„146 Zach Johnson 73-73„146 Phil Mickelson 77-69„146 Andrew Johnston 73-73„146 Dylan Meyer 77-69„146 Chris Naegel 73-73„146 Sam Burns 71-76„147 Brian Gay 73-74„147 Peter Uihlein 75-72„147 Tony Finau 75-72„147 Webb Simpson 76-71„147 Francesco Molinari 75-72„147 Ross Fisher 76-71„147 Haotong Li 79-68„147 Byeong Hun An 71-76„147 a-Matt Parziale 74-73„147 Kevin Chappell 75-72„147 Daniel Berger 76-71„147 a-Luis Gagne 73-74„147 Dean Burmester 75-73„148 Gary Woodland 79-69„148 Steve Stricker 73-75„148 Kiradech Aphibarnrat 76-72„148 Brandt Snedeker 72-76„148 Cameron Wilson 75-73„148 Matthieu Pavon 71-77„148 Jhonattan Vegas 76-72„148 Bill Haas 76-72„148 Tim Wilkinson 76-72-148Failed to QualifyRoberto Castro 75-74„149 Emiliano Grillo 76-73„149 Lucas Glover 77-72„149 Graeme McDowell 79-70„149 Si Woo Kim 73-76„149 Chez Reavie 75-74„149 a-Braden Thornberry 76-73„149 Matthew Southgate 77-72„149 Jason Scrivener 78-71„149 Eric Axley 73-76„149 Jordan Spieth 78-71„149 Thorbjorn Olesen 76-73„149 Sungjae Im 76-73„149 Matthew Wallace 77-72„149 Lanto Grif“ n 76-73„149 Matthew Jones 76-74„150 Tiger Woods 78-72„150 Brian Stuard 74-76„150 Sebastian Vazquez 77-73„150 Rory McIlroy 80-70„150 Shubhankar Sharma 74-76„150 a-Tyler Strafaci 78-72„150 Aaron Wise 77-74„151 Cameron Smith 79-72„151 Sebastian Munoz 80-71„151 Will Zalatoris 80-71„151 Chesson Hadley 76-75„151 Mackenzie Hughes 76-75„151 Bubba Watson 77-74„151 Tom Lewis 79-72„151 Ollie Schniederjans 76-76„152 Luke List 75-77„152 Kevin Kisner 77-75„152 Jason Day 79-73„152 Charl Schwartzel 79-73„152 Danny Willett 75-77„152 Matt Kuchar 74-78„152 Cole Miller 78-74„152 Richie Ramsay 77-76„153 Adam Scott 78-75„153 Trey Mullinax 79-74„153 David Bransdon 79-74„153 a-Doug Ghim 79-74„153 Sung Joon Park 81-72„153 Paul Waring 78-76„154 Ted Potter 76-78„154 Sergio Garcia 75-79„154 Kyle Stanley 75-79„154 Shane Lowry 75-79„154 Christopher Babcock 78-76„154 a-Rhett Rasmussen 80-74„154 Scott Stallings 80-74„154 Harold Varner 79-75„154 Michael Putnam 78-76„154 Wenchong Liang 79-76„155 Keegan Bradley 81-74„155 Jon Rahm 78-77„155 a-Stewart Hagestad 81-74„155 Michael Miller 77-78„155 a-Theo Humphrey 84-72„156 Ryan Evans 78-78„156 Richy Werenski 76-80„156 a-Jacob Bergeron 81-75„156 a-Chun An Yu 76-81„157 Ernie Els 78-79„157 Lucas Herbert 83-74„157 David Gazzolo 76-81„157 Alexander Levy 77-80„157 Kenny Perry 79-79„158 Martin Kaymer 83-75„158 Adam Hadwin 83-75„158 Rikuya Hoshino 79-79„158 a-Ryan Lumsden 82-76„158 James Morrison 81-77„158 a-Franklin Huang 82-76„158 a-Timothy Wiseman 83-75„158 a-Garrett Rank 83-75„158 D y lan Frittelli 78-80„158 Satoshi Kodaira 81-77„158 a-Kristoffer Reitan 81-77„158 Shota Akiyoshi 82-77„159 a-Noah Goodwin 81-78„159 a-Harry Ellis 80-79„159 a-Shintaro Ban 81-78„159 Sulman Raza 82-77„159 Michael Hebert 87-73„160 a-Philip Barbaree 82-79„161 Michael Block 85-78„163 Scott Gregory 92-75„167U.S. OPEN TEE TIMESAll times Eastern (a-amateur)Today First Hole9:07 a.m. „ Tim Wilkinson 9:18 a.m. „ Bill Haas, Jhonattan Vegas 9:29 a.m. „ Matthieu Pavon, Cameron Wilson 9:40 a.m. „ Brandt Snedeker, Kiradech Aphibarnrat 9:51 a.m. „ Steve Stricker, Gary Woodland 10:02 a.m. „ Dean Burmester, a-Luis Gagne 10:13 a.m. „ Daniel Berger, Kevin Chappell 10:24 a.m. „ a-Matt Parziale, Byeong Hun An 10:35 a.m. „ Haotong Li, Ross Fisher 10:46 a.m. „ Francesco Molinari, Webb Simpson 10:57 a.m. „ Tony Finau, Peter Uihlein 11:08 a.m. „ Brian Gay, Sam Burns 11:19 a.m. „ Chris Naegel, Dylan Meyer 11:30 a.m. „ Andrew Johnston, Phil Mickelson 11:41 a.m. „ Zach Johnson, Paul Casey 11:52 a.m. „ Louis Oosthuizen, Patrick Cantlay 12:03 p.m. „ Aaron Baddeley, Xander Schauffele 12:14 p.m. „ Bryson DeChambeau, Hideki Matsuyama 12:25 p.m. „ Tyrrell Hatton, Patrick Reed 12:36 p.m. „ Branden Grace, Jimmy Walker 12:47 p.m. „ Brendan Steele, a-Will Grimmer 12:58 p.m. „ Ryan Fox, Calum Hill 1:09 p.m. „ Mickey DeMorat, Russell Knox 1:20 p.m. „ Patrick Rodgers, Brian Harman 1:31 p.m. „ Tyler Duncan, Jason Dufner 1:42 p.m. „ Justin Thomas, Pat Perez 1:53 p.m. „ Jim Furyk, Alex Noren 2:04 p.m. „ Rafa Cabrera Bello, Charles Howell 2:15 p.m. „ Matthew Fitzpatrick, Marc Leishman 2:26 p.m. „ Rickie Fowler, Russell Henley 2:37 p.m. „ Ian Poulter, Brooks Koepka 2:48 p.m. „ Justin Rose, Henrik Stenson 2:59 p.m. „ Tommy Fleetwood, Charley Hoffman 3:10 p.m. „ Scott Piercy, Dustin JohnsonLPGA TOURMEIJER LPGA CLASSICFridays leaders at Blythe“ eld Country Club, Grand Rapids, Mich. Purse: $2 million. Yardage: 6,624; Par: 72 (36-36) (a-denotes amateur)Second RoundSo Yeon Ryu 64-67„131 Sandra Gal 68-64„132 Sakura Yokomine 68-64„132 Caroline Masson 67-66„133 Lee-Anne Pace 67-67„134 Anna Nordqvist 66-68„134 Su Oh 66-68„134 Angela Stanford 68-67„135 Ashleigh Buhai 68-67„135 Sophia Popov 67-68„135 Kelly Shon 64-71„135 Peiyun Chien 70-66„136 Cristie Kerr 70-66„136 Michelle Wie 69-67„136 Lydia Ko 69-67„136 Jacqui Concolino 69-67„136 Brianna Do 68-68„136 Celine Herbin 66-70„136 Yani Tseng 70-67„137 a-Jaclyn Lee 68-69„137 Wei-Ling Hsu 71-67„138 Bronte Law 70-68„138 Laetitia Beck 70-68„138 Nelly Korda 70-68„138 Becky Morgan 69-69„138 Yu Liu 69-69„138 Lindy Duncan 69-69„138 Katelyn Dambaugh 68-70„138 Lexi Thompson 68-70„138 Azahara Munoz 68-70„138 Lizette Salas 66-72„138 Jaye Marie Green 73-66„139 Hee Young Park 73-66„139 Perrine Delacour 72-67„139 Sandra Changkija 71-68„139 Alena Sharp 71-68„139 Eun-Hee Ji 71-68„139 Angel Yin 71-68„139 Thidapa Suwannapura 70-69„139 Moriya Jutanugarn 70-69„139 Jin Young Ko 70-69„139 Ariya Jutanugarn 69-70„139 Brooke M. Henderson 69-70„139 Sei Young Kim 69-70„139 Jeong Eun Lee 69-70„139 Mina Harigae 68-71„139 Amy Yang 73-67„140 Megan Khang 73-67„140 Celine Boutier 72-68„140 Giulia Molinaro 72-68„140 Carlota Ciganda 71-69„140 Emily Tubert 70-70„140 Christina Kim 70-70„140 Nasa Hataoka 70-70„140 Caroline Hedwall 68-72„140 Morgan Pressel 68-72„140 Caroline Inglis 68-72„140 Mariah Stackhouse 68-72„140 Lauren Kim 73-68„141 Cheyenne Woods 72-69„141 In Gee Chun 72-69„141 Hyo Joo Kim 72-69„141 Tiffany Joh 70-71„141 Haru Nomura 69-72„141 Ola“ a Kristinsdottir 69-72„141 Hannah Green 68-73„141 Katherine Perry 74-68„142 Anne-Catherine Tanguay 73-69„142 Mi Jung Hur 73-69„142 Kris Tamulis 73-69„142 Samantha Troyanovich 73-69„142 Cydney Clanton 73-69„142 Min Lee 72-70„142 Pannarat Thanapolboonyaras 71-71„142 Beatriz Recari 71-71„142 Daniela Iacobelli 70-72„142 Gemma Dryburgh 70-72„142 Benyapa Niphatsophon 69-73„142Failed to QualifyDori Carter 74-69„143 Katie Burnett 73-70„143 Pernilla Lindberg 73-70„143 Sarah Burnham 72-71„143 Robynn Ree 71-72„143 Jackie Stoelting 71-72„143 Rebecca Artis 71-72„143 Katherine Kirk 70-73„143 Sydnee Michaels 70-73„143 Mind Muangkhumsakul 70-73„143 Emily Pedersen 70-73„143 Brittany Lang 69-74„143 Madelene Sagstrom 77-67„144 Mirim Lee 76-68„144 Jessy Tang 75-69„144 Lee Lopez 74-70„144 Brittany Altomare 74-70„144 Sherman Santiwiwatthanaphong 74-70„144 Lauren Coughlin 74-70„144 P.K. Kongkraphan 74-70„144 Amelia Lewis 73-71„144 Paula Creamer 73-71„144 Nanna Koerstz Madsen 71-73„144 Holly Clyburn 71-73„144 Dani Holmqvist 70-74„144 Xiyu Lin 70-74„144 Madeleine Sheils 70-74„144 Annie Park 76-69„145 Jennifer Hahn 75-70„145 Brittany Marchand 73-72„145 Maddie McCrary 73-72„145 Laura Diaz 73-72„145 Julieta Granada 72-73„145 Kassidy Teare 71-74„145 Vicky Hurst 70-75„145 Sun Young Yoo 76-70„146 Camilla Lennarth 75-71„146 Leticia Ras-Anderica 74-72„146 Samantha Wagner 74-72„146 Luna Sobron 73-73„146 Nicole Broch Larsen 73-73„146 Kendall Dye 71-75„146 Maude-Aimee Leblanc 70-76„146 AJ Newell 76-71„147 Brittany Benvenuto 73-74„147 Maria Hernandez 73-74„147 Wichanee Meechai 73-74„147 Aditi Ashok 73-74„147 Ilhee Lee 71-76„147 Harang Lee 77-71„148 Daniela Darquea 77-71„148 a-Allyson Geer 76-72„148 Laura Davies 75-73„148 Kim Kaufman 75-73„148 Simin Feng 74-74„148 Maria Torres 74-74„148 Cindy LaCrosse 73-75„148 Katelyn Sepmoree 76-73„149 Paula Reto 76-74„150 Beth Allen 75-75„150 Allison Emrey 77-74„151 Alison Lee 76-75„151 Nannette Hill 78-74„152 Martina Edberg 76-77„153 Alison Walshe 80-74„154 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: Today, 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: Today, 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.comNHRA MELLO YELLO DRAG RACING THUNDER VALLEY NATIONALSFriday at Bristol Dragway, Bristol, Tenn. (Qualifyingl continues Saturday for Sundays “ nal eliminations) Top Fuel1. Clay Millican, 3.817 seconds, 322.88 mph. 2. Tony Schumacher, 3.830, 323.66. 3. Antron Brown, 3.832, 319.67. 4. Scott Palmer, 3.863, 319.82. 5. Brittany Force, 3.875, 320.20. 6. Steve Torrence, 3.879, 321.81. 7. Dom Lagana, 3.886, 321.19. 8. Mike Salinas, 3.917, 314.97. 9. Shawn Reed, 4.019, 263.62. 10. Leah Pritchett, 4.129, 224.25. 11. Doug Kalitta, 4.419, 187.08. 12. Richie Crampton, 4.626, 169.81. 13. Terry McMillen, 4.724, 159.34. 14. Pat Dakin, 4.874, 152.66. 15. Terry Totten, 6.899, 84.96.Funny Car1. Courtney Force, Chevy Camaro, 3.993, 325.92. 2. J.R. Todd, Toyota Camry, 4.072, 313.15. 3. Robert Hight, Camaro, 4.077, 316.97. 4. Bob Tasca III, Ford Mustang, 4.078, 312.06. 5. Cruz Pedregon, Camry, 4.109, 304.05. 6. John Force, Camaro, 4.115, 313.51. 7. Jack Beckman, Dodge Charger, 4.130, 307.86. 8. Tommy Johnson Jr., Charger, 4.167, 303.03. 9. Shawn Langdon, Camry, 4.191, 299.00. 10. Matt Hagan, Charger, 4.192, 296.24. 11. Jim Campbell, Charger, 4.215, 295.98. 12. Jeff Diehl, Toyota Solara, 4.298, 290.13. 13. Del Worsham, Camry, 4.335, 231.91. 14. Ron Capps, Charger, 4.362, 215.93. 15. Tim Wilkerson, Mustang, 4.457, 201.79. 16. Jonnie Lindberg, Mustang, 5.346, 138.33.Pro Stock1. Greg Anderson, Chevy Camaro, 6.674, 205.44. 2. Jeg Coughlin, Camaro, 6.683, 205.26. 3. Drew Skillman, Camaro, 6.685, 204.82. 4. Tanner Gray, Camaro, 6.688, 205.60. 5. Alex Laughlin, Camaro, 6.692, 203.58. 6. Jason Line, Camaro, 6.700, 204.57. 7. Deric Kramer, Camaro, 6.703, 204.82. 8. Vincent Nobile, Camaro, 6.703, 204.08. 9. Bo Butner, Camaro, 6.704, 205.07. 10. Chris McGaha, Camaro, 6.706, 205.91. 11. Erica Enders, Camaro, 6.710, 204.66. 12. Tim Freeman, Camaro, 6.744, 202.94. 13. John Gaydosh Jr, Chevrolet Camaro, 6.800, 203.12. 14. Tommy Lee, Camaro, 7.012, 193.88. 15. Alan Prusiensky, Dodge Dart, 10.396, 87.04. 16. Wally Stroupe, Camaro, 13.947, 60.12.PRO BASKETBALLWNBAAll times EasternEASTERN C ONFERENCE W L PCT GB Connecticut 7 2 .778 „ Atlanta 6 4 .600 1 Washington 6 5 .545 2 New York 3 5 .375 3 Chicago 3 6 .333 4 Indiana 0 10 .000 7WESTERN CONFERENCE W L PCT GB Los Angeles 7 2 .778 „ Phoenix 8 3 .727 „ Seattle 7 3 .700 Dallas 5 4 .556 2 Minnesota 3 6 .333 4 Las Vegas 3 8 .273 5Thursdays GamesAtlanta 72, Indiana 67Fridays GamesLos Angeles 97, Washington 86 Dallas 77, Las Vegas 67 Connecticut at Seattle, lateTodays GamesAtlanta at Indiana, 7 p.m. New York at Minnesota, 8 p.m. Connecticut at Phoenix, 10 p.m.Sundays GamesLos Angeles at Chicago, 6 p.m. Phoenix at Las Vegas, 8 p.m.NBA DRAFT ORDERDraft June 21 at Barclays Center, Brooklyn, N.Y.FIRST ROUND1. Phoenix 2. Sacramento 3. Atlanta 4. Memphis 5. Dallas 6. Orlando 7. Chicago 8. Cleveland (from Brooklyn via Boston) 9. New York 10. Philadelphia (from L.A. Lakers via Phoenix) 11. Charlotte 12. L.A. Clippers (from Detroit) 13. L.A. Clippers 14. Denver 15. Washington 16. Phoenix (from Miami) 17. Milwaukee 18. San Antonio 19. Atlanta (from Minnesota) 20. Minnesota (from Oklahoma City via Utah) 21. Utah 22. Chicago (from New Orleans) 23. Indiana 24. Portland 25. L.A. Lakers (from Cleveland) 26. Philadelphia 27. Boston 28. Golden State 29. Brooklyn (from Toronto) 30. Atlanta (from Houston via L.A. Clippers)SECOND ROUND31. Phoenix 32. Memphis 33. Dallas 34. Atlanta 35. Orlando 36. New York (from Chicago via Oklahoma City) 37. Sacramento 38. Philadelphia (from Brooklyn) 39. Philadelphia (from New York) 40. Brooklyn (from L.A. Lakers via Toronto via Orlando) 41. Orlando (from Charlotte via Phoenix via Memphis) 42. Detroit 43. Denver (from L.A. Clippers via New York via Philadelphia) 44. Washington 45. Brooklyn (from Milwaukee) 46. Houston (from Miami via Memphis) 47. L.A. Lakers (from Denver via Chicago via Utah) 48. Minnesota 49. San Antonio 50. Indiana 51. New Orleans 52. Utah 53. Oklahoma City 54. Dallas (from Portland via Denver) 55. Charlotte (from Cleveland via Brooklyn via Philadelphia) 56. Philadelphia 57. Oklahoma City (from Boston) 58. Denver (from Golden State) 59. Phoenix (from Toronto) 60. Philadelphia (from Houston)SOCCERMAJOR LEAGUE SOCCERAll times Eastern EASTERN CONFERENCE W L T PTS GF GA Atlanta United FC 10 3 3 33 33 19 New York City FC 8 3 4 28 30 20 Columbus 7 4 6 27 22 16 New York Red Bulls 8 4 2 26 30 16 New England 6 4 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.Today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 D L GF GA Pts Russia 1 0 0 5 0 3 Uruguay 1 0 0 1 0 3 Egypt 0 0 1 0 1 0 Saudi Arabia 0 0 1 0 5 0 Thursday At Moscow (Luzhniki) Russia 5, Saudi Arabia 0 Friday At Ekaterinburg, Russia Uruguay 1, Egypt 0 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 D L GF GA Pts Iran 1 0 0 1 0 3 Portugal 0 1 0 3 3 1 Spain 0 1 0 3 3 1 Morocco 0 0 1 0 1 0 Friday At St. Petersburg, Russia Iran 1, Morocco 0 At Sochi, Russia Spain 3, Portugal 3, tie 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 D 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 Today 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 Ekaterinburg, 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 D 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 Today 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. Frida y, 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 D 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 0 0 0 0 0 0 Sunday At Samara, Russia Costa Rica vs. Serbia, 8 a.m. At Rostov-on-Don, Russia Brazil vs. Switzerland, 2 p.m. Friday, June 22 At St. Petersburg, Russia Brazil vs. Costa Rica, 8 a.m. At Kaliningrad, Russia Serbia vs. Switzerland, 2 p.m. Wednesday, June 27 At Moscow (Spartak) Serbia vs. Brazil, 2 p.m. At Nizhny Novgorod, Russia Switzerland vs. Costa Rica, 2 p.m. GROUP F W D 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 Ekaterinburg, Russia Mexico vs. Sweden, 10 a.m. At Kazan, Russia South Korea vs. Germany, 10 a.m. GROUP G W D 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 D 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 Ekaterinburg, Russia Japan vs. Senegal, 11 a.m. At Kazan, Russia Poland vs. Colombia, 2 p.m. Thursday, June 28 At Samara, Russia Senegal vs. Colombia, 10 a.m. At Volgograd, Russia Japan vs. Poland, 10 a.m.TENNISATP WORLD TOUR/ WTA TOURLIBEMA OPENFriday at Autotron Rosmalen, Den Bosch, Netherlands Purse: ATP, $721,000 (WT250); WTA, $226,750 (Intl.); Surface: Grass-OutdoorMens Singles Quarter“ nalsJeremy Chardy, France, def. Mackenzie McDonald, United States, 6-4, 4-6, 7-6 (5). Matthew Ebden, Australia, def. Marius Copil, Romania, 6-3, 6-3. Bernard Tomic, Australia, def. Fernando Verdasco (4), Spain, 6-4, 7-6 (3). Richard Gasquet (2), France, def. Stefanos Tsitsipas (5), Greece, 7-6 (2), 7-6 (4).Womens Singles Second Round Second RoundKirsten Flipkens, Belgium, def. Kiki Bertens (3), Netherlands, 6-4, 6-7 (6), 6-1. Aryna Sabalenka (8), Belarus, def. Ajla Tomljanovic, Australia, 3-6, 7-6 (5), 6-0. Antonia Lottner, Germany, def. Elise Mertens (2), Belgium, 7-5, 6-3.Quarter“ nalsAleksandra Krunic (7), Serbia, def. Veronika Kudermetova, Russia, 6-2, 6-2. CoCo Vandeweghe (1), United States, def. Alison Riske, United States, 7-6 (6), 3-6, 7-6 (12). Kirsten Flipkens, Belgium, def. Aryna Sabalenka (8), Belarus, 6-4, 6-4. Viktoria Kuzmova, Slovakia, def. Antonia Lottner, Germany, 6-3, 6-2.Mens Doubles Quarter“ nalsLukasz Kubot, Poland, and Marcelo Melo (1), Brazil, def. Sander Arends and Matwe Middelkoop, Netherlands, 4-6, 6-4, 10-8. Raven Klaasen, South Africa, and Michael Venus (2), New Zealand, def. Matthew Ebden, Australia, and Malek Jaziri, Tunisia, 2-6, 6-4, 10-4.Semi“ nalsDominic Inglot, Britain, and Franko Skugor (3), Croatia, def. Lukasz Kubot, Poland, and Marcelo Melo (1), Brazil, 6-4, 6-7 (3), 10-6. Raven Klaasen, South Africa, and Michael Venus (2), New Zealand, def. Dijiv Sharan, India, and Artem Sitak (4), New Zealand, 6-3, 6-2.Womens Doubles Quarter“ nalsElise Mertens, Belgium, and Demi Schuurs, Netherlands, def. Veronika Kudermetova, Russia, and Aryna Sabalenka, Belarus, 6-3, 6-3.Semi“ nalsKiki Bertens, Netherlands, and Kirsten Flipkens (2), Belgium, def. Xenia Knoll, Switzerland, and Anna Smith (4), Britain, 6-3, 6-3. Elise Mertens, Belgium, and Demi Schuurs, Netherlands, def. Lesley Kerkhove, Netherlands, and Lidziya Marozava (3), Belarus, 6-4, 6-3.ATP WORLD TOURMERCEDESCUPFriday at TC Weissenhof, Stuttgart, Germany Purse: $772,000 (WT250); Surface: Clay-OutdoorMens Singles Quarter“ nalsLucas Pouille (2), France, def. Denis Istomin, Uzbekistan, 6-4, 6-7 (5), 6-3. Milos Raonic (7), Canada, def. Tomas Berdych (3), Czech Republic, 7-6 (2), 7-6 (1). Roger Federer (1), Switzerland, def. Guido Pella, Argentina, 6-4, 6-4. Nick Kyrgios (4), Australia, def. Feliciano Lopez (8), Spain, 6-4, 3-6, 6-3.Mens Doubles Quarter“ nalsMarton Fucsovics, Hungary, and Mischa Zverev, Germany, def. Jonathan Eysseric and Lucas Pouille, France, 6-3, 5-7, 10-4.Semi“ nalsPhilipp Petzscher and Tim Puetz, Germany, def. Aisam-ul-Haq Qureshi, Pakistan, and Jean-Julien Rojer (1), Netherlands, 7-6 (2), 6-3.WTA TOURNATURE VALLEY OPENFriday at Nottingham Tennis Centre, Nottingham, England Purse: $226,750 (Intl.); Surface: Grass-OutdoorWomens Singles Quarter“ nalsDonna Vekic (6), Croatia, def. Mona Barthel, Germany, 7--5, 6-1. Ashleigh Barty (1), Australia, def. Katie Boulter, Britain, 6-0, 6-2. Johanna Konta (4), Britain, def. Dalila Jakupovic, Slovenia, 6-4, 6-2. Naomi Osaka (3), Japan, def. Mihaela Buzarnescu ( 5) Romania 6-4 6-1.

PAGE 49

Page 6 SP www.yoursun.com Saturday, June 16, 2018 / The SunBy TALES AZZONIAssociated PressSOCHI, Russia „ Cristiano Ronaldo used the World Cup to show everyone hes the GOAT. Ronaldo rubbed his chin after scoring minutes into Portugals opener against Spain, implying he is the Greatest of All Time. Then he scored two more goals, including a perfectly placed 88th-minute free kick that gave his team a 3-3 draw Friday. Spain, the 2010 World Cup champion, dominated much of the match but was unable to contain Ronaldo. When I play against a player like Ronaldo, these things can happen,Ž newly appointed Spain coach Fernando Hierro said. Its very fortunate for whatever team has Cristiano Ronaldo.Ž Ronaldo had twice given European champion Portugal the lead with first-half goals at Fisht Stadium, but Diego Costa equalized with a goal in each half. Nacho Fernandez then put the Spanish ahead with a one-timer from outside the area in the Group B match. Ronaldo became the fourth player to score in four World Cups, joining Pele, Miroslav Klose and Uwe Seeler. He also became the first Portuguese player to appear in four World Cups, and at 33 became the oldest player to score a hat trick in tournament history. He used his first goal to send a message to the world in an apparent reaction to Adidas GOATŽ promotion with Lionel Messi, featuring the Argentine with a real goat. Ronaldo and Messi have split the last 10 player of the year awards. Ive said it so many times, Cristiano is the best in the world,Ž Portugal coach Fernando Santos said. Ronaldo downplayed his sixth international hat trick. To me, the most important (thing) is to highlight what the team has done,Ž Ronaldo said. Spain looked to have successfully overcome its dramatic coaching change one the eve of the tournament but Ronaldo curled a late shot from about 25 meters (yards) over the wall. The ball went into the top corner as Spain goalkeeper David de Gea watched. The Spanish federation fired coach Julen Lopetegui for accepting a job with Real Madrid without letting it know in advance. Hierro, a former player acting as Spains sporting director, replaced Lopetegui and was on the bench despite no significant previous coaching experience. It wasnt an easy situation. When you have this staff and these young players, they make it much easier,Ž Hierro said. It was an exciting start to one of the group-stages most anticipated matches and it didnt take long before Ronaldo struck first. Ronaldo made a nice stepover move to get past Fernandez, his Real Madrid teammate, and was fouled at the edge of the area. He then calmly sent his shot to the right corner as De Gea went the other way. As Ronaldo returned to midfield for the restart, he and Fernandez appeared to exchange words, and the Portuguese star smiled. Portugal threatened on counterattacks as Spain struggled to get near Rui Patricios goal, but a great long pass by Sergio Busquets allowed Costa to even the match. The striker collided with Pepe and used several neat moves to clear other defenders before firing a low shot into the corner from inside the area. Portugal loudly complained Costa had fouled Pepe, and replays showed there was contact by the Spaniards arm with Pepes body. Referee Gianluca Rocchi allowed the play to continue. Portugal wanted the play to be reviewed, and Rocchi at one point put a hand to his ear, apparently indicating the assistant referees didnt see a clear error. Goal-line technology came into play a few moments later when a Francisco IscoŽ Alarcons shot struck the crossbar and dropped straight down on the goal line. After Isco complained, Rocchi pointed to his watch, which receives goal confirmations. Ronaldos second goal came after a blunder by De Gea, who let the ball bounce off his hands and into the net after a routine shot from outside the area just before halftime. Busquets and Costa combined for Spains equalizer in the 55th. After a cross by Andres Iniesta, Busquets headed the ball back across the area and Costa touched it into the open net. Three minutes later, Fernandez redeemed himself for the penalty on Ronaldo with a streaking shot after a ball cleared by the defense got deflected toward him. The ball struck the post before going into the goal.Group dynamicsThe teams arrived in Russia as favorites to share first and second in the group, but the draw leaves them two points behind Iran, which defeated Morocco 1-0 earlier Friday. Spain, trying to rebound from disappointing eliminations at the 2014 World Cup and the 2016 European Championship, will next face Iran, while Portugal plays Morocco. WORLD CUPRonaldo scores hat trick, Portugal draws 3-3 with Spai n Associated PressALBANY, N.Y. „ There isnt enough legislative support to pass a bill authorizing sports wagering in New York this year, the speaker of the state Assembly said Thursday. Bronx Democrat Carl Heastie said lawmakers in his chamber have raised significant issuesŽ about legislation that would allow bets at casinos and on mobile devices. With the broad spectrum of concerns that members raised, I dont know if that can be resolved in a week,Ž Heastie said. Casino owners and gambling lobbyists are expected to keep the pressure on lawmakers to pass a bill, hoping for a last-minute compromise before lawmakers adjourn for the year. The Senate and Assembly are now scheduled to work through Wednesday. Betting has already started in New Jersey after that state passed a law authorizing sports betting. Many states are expected to follow after the U.S. Supreme Court ruled that its up to all 50 states to decide whether to allow the gambling activity. Supporters say it will be a lost opportunity if the state doesnt catch up. It would be a lost opportunity for the state,Ž Republican Sen. John Bonacic, of Orange County, the Senate sponsor of the legislation to authorize wagers.STATE ASSEMBLYSpeaker: Sports gambling unlikely to pass in NY this yearBy STEVE DOUGLASAPAssociated PressST. PETERSBURG, Russia „ Aziz Bouhaddouz, head in his hands and face buried in the turf, was probably unaware of the opposing players and coaches swarming all around him in jubilation. Some teammates tried to console him, but it did little good. In the second dramatic finish to a World Cup match on Friday, Iran was gifted a 1-0 win over Morocco in Group B because of Bouhaddouzs own-goal in the fifth minute of injury time. Only on the field as a 77th-minute substitute, the Morocco striker dived to reach an in-swinging free kick from the left and glanced the ball past his own goalkeeper inside the near post. We were crucified,Ž Morocco coach Herve Renard said. It was Irans second win in 13 matches at the World Cup, and Asias first since the 2010 tournament in South Africa. Showing just how much it meant, Irans players threw coach Carlos Queiroz into the air after the final whistle. They hugged and danced, savoring the best moment of their careers. Back in Iran, locals poured into the streets in celebration. Considering Spain and Portugal are the other teams in Group B, the match in St. Petersburg was regarded as a mustwin game for the two outsiders. The result has already left Morocco struggling to stay alive in its first World Cup in 20 years. Renard said his team fell into the trapŽ set by Iran, which sat back and relied on the defensive strength that carried the team through Asian qualifying by conceding only two goals in 10 games. Morocco started well but then faded. Our plan from the first minute was to create a mental collapse in the Moroccan players,Ž Queiroz said, creating frustration and blocking all the playmakers who can create something.Ž So maybe it was mental exhaustion that led to Morocco conceding two fouls, one quickly after the other, in injury time. After the second, wide on the left, Ehsan Haji Safi whipped over a cross between the goalkeeper and the retreating defenders. Bouhaddouz, covering the near post, dived full stretch. He couldnt believe where his header ended up. There was an explosion of joy among the Iran squad as coaches and substitutes leapt out of the dugout and sprinted onto the field to celebrate with the players. Suddenly, Irans blighted and frustrating World Cup buildup „ the scrapped friendly matches, the sportswear sanctions from the United States that prevented players from wearing their favorite soccer shoes „ didnt matter anymore. The brilliant attitude, the commitment, the soul, the heart,Ž Queiroz said. We came here without World Cup preparations. We dont have camps, we have problems ... to (overcome) these difficulties is a source of inspiration, motivation, something special.Ž There was also a late goal in the first match of the day, with Uruguay scoring in the 89th minute to secure a 1-0 win over Egypt.Group dynamicsIran would likely secure a first ever place in the knockout stage at a World Cup by beating Spain on Wednesday, though Queiroz is expected to play for a draw in Kazan. As for the Moroccans, they cannot afford another slip-up against Portugal in Moscow on the same day.Key to successMorocco: Most dangerous on the wings, through Hakim Ziyech on the right and Amine Harit on the left, during its strong start to the game. Ziyech, an Ajax playmaker, was billed as Moroccos best attacker but he floated in and out of the game and embarrassingly missed an attempted shot completely when teed up for an early chance at the edge of the area.Iran: Omid Ebrahimi did a crucial job as a marauding shield in the midfield, protecting what was already the strongest international defense in Asia. Iran remains unbeaten in competitive games since the 2014 World Cup, when it only lost to Argentina because of a late winner from Lionel Messi. WORLD CUPOwn-goal earns Iran 1-0 win over Morocco Portugals Cristiano Ronaldo, left, celebrates after scoring the opening goal by a penalty kick during the group B match betwee n Portugal and Spain at the 2018 soccer World Cup in the Fisht Stadium in Sochi, Russia, on Friday. [AP PHOTO/THANASSIS STAVRAKIS] By ADRY TORRESAssociated PressNEW YORK „ Jonathan Loaisiga pitched three-hit ball over five impressive innings to win his major league debut, and the New York Yankees beat the Tampa Bay Rays 5-0 on Friday night. Didi Gregorius homered off ex-Yankee Nathan Eovaldi, and Gary Sanchez broke out of a long slump with a three-run double in the eighth. Giancarlo Stanton had a sacrifice fly for New York, which improved the best record in the majors to 45-20. Jonathan Holder, David Robertson, Dellin Betances and Adam Warren each worked an inning to finish the four-hitter. Loaisiga (1-0) was called up from DoubleA Trenton to fill in for injured starter Masahiro Tanaka. The 23-year-old righty, who walked only four batters in 45 minor league innings this year, struggled a little with his command, issuing four walks while striking out six. With two outs in the fourth, the Rays loaded the bases but Loaisiga „ the 15th major leaguer from Nicaragua „ regrouped and struck out Christian Arroyo behind the support of 45,112 roaring fans at Yankee Stadium. Pitching against his former team, Eovaldi (1-2) allowed only two runs over the first seven innings until the Yankees chased him in the eighth. He was charged with five runs and eight hits in 7 ‡ innings during his first career outing against New York. He struck out five and walked one. It was Eovaldis fourth outing since coming back from a second Tommy John surgery. The righthander pitched for the Yankees from 2015-16, going 14-3 in 2015. With one out in the eighth, Eovaldi gave up consecutive singles to Aaron Judge and Gregorius before issuing an intentional walk to Stanton. Johnny Venters entered and struck out Greg Bird before Sanchezs bases-loaded line drive to right field skipped past a diving Johnny Field to make it 5-0.MLBNew York Yankees pitcher Jonathan Loaisiga delivers during the third inning of a baseball game against the Tampa Bay Rays on Friday in New York. Loaisiga was making his major league debut. [AP PHOTO/ADAM HUNGER] Loaisiga wins debut, Didi homers, Yankees b lank Rays 5-0 Portugals Cristiano Ronaldo scores his third goal with a free kick during the group B match between Portugal and Spain at the 2018 soccer World Cup in the Fisht Stadium in Sochi, Russia, on Friday

PAGE 50

Kelvin Chan; J. Paschke € AP Source: U.S. Census Bureau Trade Data *First-quarter resultsU.S. sorghum farmers found some relief last month when China dropped an anti-dumping investigation into imports, in one of many twists in the U.S.-China trade dispute. Beijing had the crop in its crosshairs, imposing preliminary import duties in April as part of its probe, but relented in an apparent move to appease Washington. The episode highlighted recent rapid growth in Chinese demand for sorghum, a coarse grain thats used mainly for animal feed and making ethanol. Its also used to make the fiery traditional Chinese liquor baijiu. Chinas market for imported sorghum barely existed until about five years ago, when surging corn prices forced poultry and hog breeders to turn to cheaper imported feed substitutes. Imports skyrocketed to a peak in 2015 but have since tapered off. Still, the U.S. remains Chinas biggest sorghum supplier, accounting for more than 90 percent of its total imports of the grain. Last years shipments were worth about $837 million, underscoring the markets importance to farmers, many of whom had contemplated switching to other crops for next season.Cash cropDollar value U.S. annual grain sorghum exports to China Metric tonsGreat grains: Chinas sorghum demand has sent U.S. exports soaring but also made it a target in a trade conflict between the two countries. 0 0.5 1.0 1.5 2.0 $2.5 billion 18* 17 16 15 14 13 12 11 10 09 0 2.0 4.0 6.0 8.0 10.0 million 18* 17 16 15 14 13 12 11 10 09flat flat flat flat Source: U.S. Bureau of Labor Statistics Damian Troise; Alex Nieves € APThe economy is growing and unemployment is shrinking, but a steady rise in inflation has tempered the broader economic outlook. In May, the Consumer Price Index rose at its fastest pace in six years, with Americans paying more for housing, food and gas. The figures are generally in line with expectations, though it  s a delicate balance. This temperature keeps slowly ratcheting up,Ž said Matt Miskin, market strategist at John Hancock Investments. It  s OK, but at a certain point it very well may get to a boil.Ž The nation has enjoyed a decade-long economic expansion and the Federal Reserve has been pushing both growth and inflation to boost the economy. But a key fear now is that the growth cycle is in its late stage, raising the stakes for a potential pullback or recession. That could be set off by rising inflation or a misstep at the Fed. It  s this kind of slow and steady pace that  s keeping investors waiting and conscious of the Fed and making sure it remains on track in terms of raising rates,Ž Miskin said.Inflation on simmer 1.5 2.0 2.5 3.0% M A M F J D N O S A J J MConsumer price indexTemperature risingThe consumer price index rose at its fastest pace in six years in May, with Americans paying more for housing, food and gas. All items 17 18 All items less food and energy Top Weekly Exchange Traded Funds $0$550$1,100 Utilities stocks Copper Investment-grade bonds Emerging-market stocks REITs Gold European stocks High-yield bonds Asian stocks Health care stocks S&P 500 Small-cap stocks Oil Technology stocks 1-week percent change $1,000 invested at the end of last year ... ... today is worthPerformance benchmarks: industries sectors of the Standard & Poor  s 500 index; international stocks MSCI indexes; bond returns Barclays Capital and BofA Merrill Lynch indexes. Source: FactSet Data through June 141.0 1.7 0.8 0.2 0.6 -0.9 0.4 1.0 0.4 -0.5 -0.8 0.0 -2.4 1.9Copper was the Derby  s biggest loser this week, and utilities stocks were the biggest gainers. Oil also rose, and technology stocks remained the Derby  s number-one investment for the year.$1,000Derby StocksBonds Commodities% $1,153 1,107 1,103 1,050 1,041 1,011 1,007 999 999 981 981 980 976 950AP DB Agric Short ADZ 34.92 +13.79 +65.3 +65.3 -32.4 DB FI Gbl HiYld2023 FIEG 167.00 +36.00 +27.5 +1.2 +8.7 CS 3x Inverse Brent DBRT 29.48 +3.10 +11.8 +20.4 ... Direx S&P O&G Bear DRIP 7.35 +0.77 +11.7 +17.2 -67.5 Direx Reg Banks Bear WDRW 21.96 +2.10 +10.6 +0.8 -48.2 Velocity Daily Inv EXIV 39.07 +3.67 +10.4 +1.6 +25.2 Direx Russia Bear3x RUSS 21.52 +1.92 +9.8 +13.7 -44.1 Direxion Util Bull UTSL 22.45 +1.62 +7.8 +4.9 -22.6 MS MVectDShtEuro DRR 55.98 +3.72 +7.1 +7.7 -8.7 ProSh UltSht Oil&Gas DUG 32.40 +1.99 +6.5 +9.5 -32.3 Inv Nasd Internet PNQI 145.86 +8.39 +6.1 +10.8 +42.4 Direxion NatGas Bear GASX 20.87 +1.19 +6.1 +14.6 -46.8 Citigroup Long EUR DEUR 26.77 +1.48 +5.9 +6.2 ... E-Tracs silver USV 22.17 +1.16 +5.5 +6.6 -5.8 UBS 3x Inverse Crude WTID 10.27 +0.53 +5.4 +31.8 -74.8 Amplify Online Retai IBUY 52.85 +2.68 +5.3 +13.8 +54.2 iPath Treas 5yr Bear DFVS 36.65 +1.83 +5.3 +5.9 +27.5 Barc iPath Cocoa NIB 30.01 +1.44 +5.1 -7.5 +14.9 Etracs 2xLevHomebldr HOML 52.00 +2.48 +5.0 +5.0 +58.6 PwSh Base Met Short BOS 16.82 +0.79 +4.9 +4.9 -18.7 Oppenh Rs 1000 Value OVLU 26.73 +1.19 +4.7 ... ... ProSh Ult Cons Svcs UCC 96.92 +4.22 +4.6 +11.7 +38.5 Renaissance IPO ETF IPO 31.42 +1.38 +4.6 +8.8 +22.8 CS MultiAstHiInco MLTI 28.05 +1.22 +4.5 ... -3.8 Citigp Vel Inv Crde DWT 9.54 +0.41 +4.5 +30.5 -73.7 US Nat Gas Fund UNG 24.52 +1.03 +4.4 +5.7 -10.4 ProShs UltraPro QQQ TQQQ 62.74 +2.60 +4.3 +17.4 +85.7 USCF Short Oil USOD 7.68 +0.32 +4.3 +31.3 ... CS Velocity 3xInvGld DGLD 46.19 +1.92 +4.3 +2.8 -9.6 Inv GoldDragChina PGJ 50.48 +2.01 +4.2 +7.4 +37.9 ProShs Online Stores CLIX 50.28 +2.02 +4.2 +7.0 ... Ark web X.O ETF ARKW 58.76 +2.29 +4.1 +11.7 +67.3 iShs Multif Cons St CNSF 24.47 +0.97 +4.1 +3.8 -4.3 Fst Tr Nasd Trans ef FTXR 25.91 +1.03 +4.1 +2.1 +4.7 ProShs UltProShtFin FINZ 7.60 +0.29 +4.0 +2.8 -44.2 Citigroup Long GBP DJPY 22.81 +0.85 +3.9 +5.5 ... Direxion Transp Bull TPOR 36.80 +1.39 +3.9 +8.8 +52.2 Direxion FinBear 3x FAZ 10.42 +0.38 +3.8 -2.3 -40.4 iShs Curr Hgd Italy HEWI 17.59 +0.64 +3.8 -3.7 +8.1 Inv Buyback Ach PKW 59.20 +2.16 +3.8 +2.5 +11.5 $CHG PCT RETURN FUNDS TICKER FRI 1WK 1WK 1MO 1YR The plastics and chemicals maker is in talks to take overBrazilian petrochemicals company Braskem. The coat maker continued to climb after its fourth-quarter results surpassed analyst forecasts. Industrial companies fell Friday after the U.S. announced tariffs on $50 billion in Chinese imports and China vowed to retaliate. U.S. stocks dipped Friday after the Trump administration stepped up the U.S.-China trade dispute by announcing tariffs on $50 billion in imports from China, which promised to respond in kind. The S&P 500 pared an early loss as high-dividend companies rose. 300 350 $400 MJ AM BoeingBA Close: $357.88 -4.54 or -1.3% $195.81$374.48 Vol.: Mkt. Cap: 9.9m (2.2x avg.) $208.5 b 52-week range PE: Yield: 23.4 1.9% 20 40 60 $80 MJ AM Canada GooseGOOS Close: $61.02 15.17 or 33.1% $16.96$61.69 Vol.: Mkt. Cap: 13.8m (21.2x avg.) $2.3 b 52-week range PE: Yield: 133.8 ... 90 100 110 $120 MJ AM LyondellBasell IndustriesLYB Close: $115.32 1.17 or 1.0% $78.88$121.95 Vol.: Mkt. Cap: 3.4m (1.4x avg.) $45.2 b 52-week range PE: Yield: 8.6 3.5% Best Stocks One MonthBEST LARGE-CAP STOCKS Huya Inc HUYA 46.20 32.4 142.6 ... ... ... IQIYI Inc IQ 40.16 22.4 100.0 ... ... ... DocuSign Inc DOCU 63.95 10.4 42.8 ... ... ... Twitter Inc TWTR 45.80 11.1 40.4 179.0 dd ... Momo Inc MOMO 53.60 3.1 34.9 47.4 ... ... Snap Inc A SNAP 14.02 7.2 32.5 -22.4 ... ... Tiffany & Co TIF 136.27 3.1 31.9 50.5 41 1.6 Exact Sciences Corp EXAS 68.53 8.3 30.9 110.4 dd ... Tesla Inc TSLA 358.17 12.8 29.4 -6.0 dd ... Zillow Group C Z 65.57 5.0 26.9 42.2 ... ... Adv Micro Dev AMD 16.34 7.1 25.7 38.1 ... ... lululemon athletica LULU 128.37 5.2 24.8 137.1 58 ... JD.com Inc JD 43.59 9.2 22.1 13.9 22 ... Align Technology Inc ALGN 362.66 4.6 21.7 153.8 cc ... Valeant Pharma VRX 26.86 4.1 21.3 115.1 7 ... Netix Inc NFLX 391.98 8.7 20.9 158.1 cc ... ZTO Express Cayman ZTO 21.15 0.5 20.2 46.0 ... ... Ctrip.com Intl Ltd CTRP 51.72 5.8 20.0 -4.9 31 ... FRIDAY %CHG %CHG %RTN COMPANY TICKER CLOSE 1WK 1MO 1YR PE YLDBEST MID-CAP STOCKS Madrigal Pharmac MDGL 300.16 6.1 127.4 1888.5 dd ... Deicphera Pharma DCPH 41.86 19.2 65.6 ... ... ... Carvana Co A CVNA 42.82 18.8 60.0 141.9 ... ... Pivotal Software Inc PVTL 28.91 39.0 59.6 ... ... ... RH RH 160.87 42.0 58.1 190.3 57 ... Bilibili Inc BILI 19.65 3.7 53.0 ... 70 ... Smartsheet Inc SMAR 30.13 9.0 51.5 ... ... ... Fossil Group FOSL 29.49 3.8 50.5 196.2 dd ... Zscaler Inc ZS 41.00 1.2 50.3 ... ... ... Canada Goose Holdg GOOS 61.02 41.2 48.9 112.2 ... ... Iridium Comm IRDM 17.18 8.4 48.7 55.2 20 ... Dave & Busters Ent PLAY 55.40 16.3 45.6 -18.8 19 ... Endo Intl plc ENDP 8.88 15.8 45.6 -18.3 dd ... Sogou Inc SOGO 13.85 22.2 43.8 ... cc ... Etsy Inc ETSY 42.54 27.9 43.5 206.9 63 ... Carbon Black Inc CBLK 34.10 32.8 42.5 ... ... ... Signet Jewelers SIG 55.94 1.0 41.7 -5.3 dd 2.2 Kemet Corp KEM 25.29 11.2 41.6 81.4 5 ...BEST SMALL-CAP STOCKS Axovant Sciences AXON 3.79 -21.0 191.5 -84.0 dd ... Taipmmune Inc TPIV 10.50 16.7 184.6 123.5 ... ... Galmed Pharma GLMD 16.40 141.2 165.8 169.9 18 ... Viking Therapeutics VKTX 12.74 30.3 144.5 929.5 dd ... Global Eagle Ent ENT 2.75 10.9 106.8 -12.5 dd ... Viveve Medical Inc VIVE 3.83 52.0 100.5 -56.9 dd ... Galectin Therap GALT 8.75 41.8 91.9 222.5 ... ... Evolus Inc EOLS 28.32 10.8 84.1 ... dd ... Zuora Inc ZUO 34.63 18.5 76.1 ... ... ... Sify Tech SIFY 2.02 -2.4 75.2 161.6 ... 0.9 Catasys Inc CATS 8.65 30.9 71.3 83.3 ... ... LiveXLive Media Inc LIVX 8.32 59.4 68.4 -87.2 ... ... Vince Holding Corp VNCE 14.90 25.1 68.4 194.5 5 ... NII Holdings Inc NIHD 3.58 56.3 68.1 395.6 dd ... CohBar Inc CWBR 10.09 22.5 67.1 517.0 ... ... Apollo Medical Hldg AMEH 25.86 76.5 63.7 51.5 ... ... Anavex Life Sci AVXL 4.18 11.8 62.6 -27.9 dd ... CLPS Incorporation CLPS 8.90 71.2 61.5 ... ... ...Industry Rankings 1. Consumer Services 2.3 6.4 4.9 ( | 99821 20.1 2. Consumer Goods 1.8 5.5 -1.0 *^%@!743 | -2.4 3. Technology 0.6 4.7 3.2 ( | 999921 32.1 4. Health Care 0.9 3.2 0.8 ( | 9821 12.1 DJ Total Market index 0.1 2.6 1.3 ( | 987521 14.6 5. Telecommunications -1.8 2.3 -6.0 9 | -8.0 6. Utilities 2.3 1.6 -0.5 %#@87641 | -7.3 7. Industrials -0.8 1.2 -0.3 ( | 98541 12.8 8. Financials -1.6 0.2 -2.2 ( | 976543 11.9 9. Basic Material -1.6 -0.6 1.4 ( | 987 14.0 10. Oil & Gas -3.2 -4.9 10.2 ( | 98632 13.2 PERCENT CHANGE %RTN INDUSTRY 1WK 1MO 1QTR 1YR Medical Supplies 3.1 5.8 6.5 ((&$# | 742 10.6 CareDx Inc CDNA +4.4 +35.7 +172.7 ((&$# | 9986543 +1341.9 Align Technology Inc ALGN +4.6 +21.7 +34.1 ((&$# | 9986543 +153.8 Ekso Bionics Hldgs EKSO -0.6 +17.6 +13.2 ((&$# | 861 +23.1 Anika Therapeutics ANIK +6.8 +15.7 -12.4 ((^$!62 | -4.9 Health Care Providers 3.0 5.3 8.9 ((&$# | 87 27.5 Catasys Inc CATS +30.9 +71.3 +76.5 ((&$# | 997321 +83.3 Apollo Medical Hldg AMEH +76.5 +63.7 +47.4 ((&$# | 9764 +51.5 Genesis Healthcare GEN +18.3 +48.9 +81.9 ((&$# | 973 +46.4 Teladoc Inc TDOC +13.5 +23.3 +47.5 ((&$# | 99741 +83.6 Medical Equipment 0.2 3.6 5.9 ((&$# | 8532 21.5 Viveve Medical Inc VIVE +52.0 +100.5 -2.5 *^%$#!98432 | -56.9 Tandem Diabetes Cre TNDM +27.3 +55.2 +392.8 ((&$# | 9986543 +125.7 BioLife Solutions BLFS +26.1 +44.4 +145.1 ((&$# | 9986543 +429.9 Endologix Inc ELGX +8.2 +32.9 +55.4 ((&$# | 95321 +39.9 Pharmaceuticals -0.2 2.5 -2.4 ((^%$#@431 | -1.9 Galmed Pharma GLMD +141.2 +165.8 +147.4 ((&$# | 9986543 +169.9 Madrigal Pharmac MDGL +6.1 +127.4 +163.7 ((&$# | 9986543 +1888.5 Anavex Life Sci AVXL +11.8 +62.6 +47.7 (*$8721 | -27.9 Marinus Pharma MRNS -2.7 +61.1 +73.4 ((&$# | 9986543 +478.7 Biotechnology 0.7 1.8 -6.2 ((&$# | 7543 13.2 Axovant Sciences AXON -21.0 +191.5 +151.0 99743 | -84.0 Taipmmune Inc TPIV +16.7 +184.6 +187.7 ((&$# | 9986543 +123.5 Viking Therapeutics VKTX +30.3 +144.5 +136.8 ((&$# | 9986543 +929.5 Galectin Therap GALT +41.8 +91.9 +84.2 ((&$# | 9986543 +222.5Health Care sectors (best performers)Excludes stocks with market values less than $100 million. Bar chart for stocks with annual returns of more than 100 percent not shown to scale. Saturday, June 16, 2018

PAGE 51

A -:A-MarkPM Q AMRK .32 2.3 60 18.83 10.39 4 13.88 33 14.14 13.49 +.09 -5.3 AAC Hldgs N AAC 13.06 5.99 273 9.98 832 10.63 9.48 -.35 +10.9 AAON Q AAON .32f 1.0 40 40.25 29.05 286 33.30 1329 33.60 32.35 +.05 -9.3sAAR N AIR .30 .6 27 49.05 33.92 454 47.30 1412 49.05 46.81 -.33 +20.4 ABB Ltd N ABB .76e 3.3 28.67 21.92 1677 23.03 9469 23.58 22.95 -.10 -14.1 ABM N ABM .70 2.2 19 45.12 28.17 990 31.25 7023 31.44 30.25 +.95 -17.2 AC Immun n Q ACIU 13.91 6.03 21 9.60 96 9.99 9.07 -.30 -25.0 ACI Wwde Q ACIW 26.37 20.23 1164 26.14 3501 26.16 25.07 +.91 +15.3 ACM Rsc n Q ACMR 15.60 4.74 162 13.98 537 14.00 11.90 +1.91 +166.3 ACNB Cp Q ACNB .92f 2.9 17 32.30 24.45 17 31.65 39 32.00 30.80 -.05 +7.1 ADT Inc n N ADT 9.12 6.93 2746 7.98 15700 8.34 7.86 -.24 +2.0sAES Corp N AES .52 4.0 12 13.35 9.86 9817 13.07 36356 13.35 12.65 +.30 +20.7 AFLAC s N AFL 1.04 2.3 14 46.19 38.31 4405 45.75 15892 46.00 45.01 -.14 AG MtgeIT N MITT 1.90 10.1 6 19.95 16.31 366 18.86 742 19.08 18.82 -.11 -.8 AG Mtg pfA N MITTpA 2.06 8.1 25.91 24.88 0 25.40 14 25.51 25.20 +.08 +.2 AG Mtg pfB N MITTpB 2.00 7.9 25.71 24.50 1 25.22 33 25.34 25.10 +.07 -.4 AGCO N AGCO .60 1.0 27 75.95 58.12 1316 62.34 3685 64.61 60.64 -1.34 -12.7 AGNC Inv Q AGNC 2.16 11.4 7 22.34 17.84 8690 18.90 31706 19.03 18.76 -.08 -6.4 AGNC pfB Q AGNCB 1.94 7.4 26.87 25.28 7 26.24 37 26.27 26.05 +.18 +1.5 AGNC pfC Q AGNCN 1.75 6.8 26.79 24.95 10 25.86 82 26.00 25.75 -.21 +.5 AH Belo N AHC .32 6.7 5.80 4.35 31 4.75 83 4.78 4.55 +.20 -1.0 AK Steel N AKS 21 7.04 4.00 27912 4.67 58415 4.88 4.53 -.03 -17.5tALJ Reg n Q ALJJ 3.75 1.42 9 1.60 433 1.65 1.42 +.04 -49.2 AMAG Ph Q AMAG 25.63 11.93 4948 23.80 6956 24.85 22.25 -.40 +79.6 AMC Ent N AMC .80 5.1 25.05 10.80 1450 15.60 7004 15.95 14.45 +1.15 +3.3sAMC Net Q AMCX 13 67.73 46.89 2183 67.82 7481 69.02 60.01 +7.58 +25.4 AMCON A DIT .72 .8 10 113.60 80.95 88.90 0 88.90 82.30 +5.45 -9.1 AMN Hlth N AMN 23 68.20 34.85 492 58.90 1663 59.20 55.90 +2.45 +19.6sANGI Hme Q ANGI 16.17 10.24 373 16.07 1983 16.19 15.58 +.05 +53.6 ANI Ph h Q ANIP 28 74.70 42.23 111 67.39 448 67.71 64.27 +1.29 +4.6 ARC Docu N ARC 14 4.84 1.87 215 2.05 923 2.15 2.00 -19.6 ARC Grp Q ARCW 3.60 1.80 29 2.35 123 2.45 2.30 +.05 +11.9 ARCAbio rs Q ABIO 2.71 .45 3985 .56 4838 .70 .51 +.03 -58.7 ARMO Bi n Q ARMO 57.19 25.10 224 50.00 1024 50.03 49.95 +68.1 ASA Gold N ASA .04e .4 12.99 10.12 66 10.36 228 10.58 10.33 -.09 -8.5 ASLAN n Q ASLN 10.44 5.08 14 8.75 196 9.79 8.70 -.89 +56.0sASML Hld Q ASML 1.71e .8 43 216.90 126.03 821 214.82 3430 216.90 207.33 +7.37 +23.6 ASV Hld n Q ASV 10.80 5.97 7 6.28 38 6.48 5.99 +.26 -38.1 AT&T Inc N T 2.00f 6.0 12 39.80 31.17 113674 33.15 496355 34.53 32.10 -.68 -14.7 AT&T 66 n N TBB 26.72 24.47 92 25.29 781 25.59 25.15 -.18 -3.1 ATA Inc Q ATAI .41e 8.0 6.62 4.05 0 5.11 2 5.24 5.11 -.11 +10.6 ATN Intl Q ATNI .68 1.2 71.25 49.50 69 54.43 304 56.71 52.09 -1.13 -1.5 A10 Ntwks N ATEN 8.85 5.63 933 6.54 1961 6.54 6.23 +.29 -15.3 AU Optron N AUO .18e 5.35 3.72 1099 4.48 4175 4.59 4.40 +.09 +7.7 AV Homes Q AVHI 6 21.80 14.65 314 21.50 2950 21.80 21.30 +29.1 AVX Cp N AVX .46 3.0 20.22 14.51 399 15.57 1105 15.90 15.37 -.04 -10.0 AXA EqH n N EQH 22.25 20.39 8033 21.12 20438 21.80 20.75 +.06 -1.3 AXT Inc Q AXTI 24 10.75 5.80 317 7.50 1575 7.99 7.50 -.15 -13.8 AZZ Inc N AZZ .68 1.5 20 57.65 39.50 286 45.20 1163 45.95 44.40 +.65 -11.5 Aarons N AAN .12 .3 10 49.77 34.29 872 43.86 3085 44.31 41.35 +2.53 +10.1 Abaxis Q ABAX .72f .9 71 83.98 43.66 206 83.26 942 83.37 82.94 +.14 +68.1 AbbottLab N ABT 1.12 1.8 28 64.60 47.83 11702 62.91 33103 63.48 62.26 -.36 +10.2 AbbVie N ABBV 3.84 3.9 18 125.86 69.38 20598 99.57 48233 101.08 97.51 -.86 +3.0 AbeonaTh Q ABEO 22.75 4.55 2011 16.55 4828 16.65 15.55 +.30 +4.4 AberFitc N ANF .80 3.2 17 29.20 8.81 2234 25.34 12289 26.99 25.24 -.93 +45.4tAbdAsPac A FAX .42 9.5 5.29 4.42 694 4.43 3896 4.48 4.40 -.03 -9.2 AbdAustEq A IAF .70e 11.2 6.77 5.85 136 6.23 360 6.33 6.15 +.03 -2.2tAbdnChile A CH .58e 7.6 9.64 6.83 286 7.65 1502 8.70 6.83 -1.01 -14.3tAbdGlbInc A FCO .84 10.6 9.48 7.90 19 7.92 145 8.00 7.90 -.05 -10.2 AbdnIndo A IF .52e 8.18 6.88 7.13 -6.7 AbdJapnEq N JEQ .48e .7 9.89 8.32 9 9.05 40 9.11 9.00 -.02 +.4 Ability rs Q ABIL 16.60 2.16 3 2.36 20 2.45 2.33 -.11 -46.4sAbiomed Q ABMD 444.80 134.80 798 443.58 3585 445.45 408.46 +33.81 +136.7 Ablynx n Q ABLX 55.29 17.75 52.87 16 53.16 52.60 +.20 +111.6 Abraxas Q AXAS 35 3.27 1.45 4697 2.45 9328 2.54 2.43 -.03 -.4 AcaciaC n Q ACIA 50.10 24.72 561 34.98 3519 35.66 33.60 +1.05 -3.5 AcaciaTc Q ACTG .50 11.4 5.50 2.90 463 4.40 1737 4.40 4.10 +.30 +8.6 AcadIBD50 N FFTY 35.94 26.80 32.13 -3.2 AcadiaHlt Q ACHC 18 54.34 26.92 1096 41.81 6044 42.26 39.79 +2.12 +28.1 AcadiaPh Q ACAD 41.20 14.51 5195 15.73 20598 18.39 14.90 -1.87 -47.8 AcadiaRlt N AKR 1.08 3.9 23 30.63 21.34 1163 27.42 3881 27.94 26.31 +.23 +.2 Acasti g rs Q ACST 3.36 .60 686 .71 3070 .82 .65 +.03 -24.7 AccelrDiag Q AXDX 30.45 16.75 368 23.15 1323 23.70 20.70 +2.30 -11.6 Acceleron Q XLRN 46.93 26.88 407 36.02 1391 36.33 34.63 -15.1 Accenture N ACN 2.66 1.6 29 165.58 119.10 8559 163.48 18670 164.25 160.64 +1.31 +6.8 AccessNt Q ANCX .60 2.1 25 30.99 24.36 64 29.14 294 29.26 28.68 -.01 +4.7 AccoBrds N ACCO .24 1.8 23 13.98 10.35 614 13.20 2183 13.68 13.00 -.30 +8.2 Accuray Q ARAY 6.15 3.60 1401 4.35 2915 4.78 4.35 +1.2 AcelRx Q ACRX 5.75 1.55 929 4.20 3752 4.30 3.60 +.50 +107.4 AcerTh rs Q ACER 22.63 5.70 20 18.70 99 19.97 18.19 -.30 +35.0 AcetoCorp Q ACET .04m 1.0 17.10 2.22 728 4.03 3168 4.24 3.54 +.39 -61.0 Achaogen Q AKAO 25.22 9.83 1377 11.80 4141 12.19 11.70 -.15 +9.9tAchvLfS rs Q ACHV 62.70 5.09 911 3.65 1363 8.86 3.58 -4.21 -72.8 Achillion Q ACHN 5.66 2.58 1694 2.97 7370 3.16 2.94 -.09 +3.1 AclarisTh n Q ACRS 30.08 16.01 591 19.93 2134 20.41 19.13 +.56 -19.2 AcmeU A ACU .44 2.0 20 28.80 19.00 8 22.12 17 23.48 21.82 -.50 -5.5 AcordaTh Q ACOR 36.35 16.55 1538 31.15 5554 32.95 29.10 +.75 +45.2 AcornInt rs N ATV 38.86 9.33 13 29.80 59 33.04 29.80 -2.90 +68.9 ActiniumP A ATNM 1.33 .33 1387 .50 12602 .51 .41 +.07 -24.7 Act TxR n N TAXR 22.50 19.42 0 21.74 27 21.87 21.61 +.05 +1.7 ActivsBliz Q ATVI .34f .4 50 79.63 55.41 6515 77.41 32881 79.25 74.23 +3.12 +22.3 Actuant N ATU .04 .2 81 27.95 21.50 509 25.90 1881 26.15 25.43 +.50 +2.4 Acuity N AYI .52 .4 14 208.83 109.98 8957 122.21 12701 125.00 119.06 +.37 -30.6 Acushnet n N GOLF 25.39 15.16 381 25.00 993 25.29 24.43 +.44 +18.6 Acxiom Q ACXM 59 32.93 18.60 825 30.02 2435 30.73 29.86 -.34 +8.9 AdamasPh Q ADMS 44.00 13.50 2128 26.12 3644 28.13 26.04 -1.72 -22.9 AdamisPh Q ADMP 6.45 2.35 657 3.95 1667 4.25 3.80 -.18 -10.2 AdaDvsEq N ADX 1.32e 1.3 16.11 14.18 132 15.70 688 15.78 15.64 +.06 +4.5 AdamsNR N PEO 1.32e 1.0 21.48 16.90 66 19.87 319 20.48 19.83 -.43 +.2 AdmRsc A AE .88 2.0 50.59 32.80 12 43.06 33 44.60 42.71 -.44 -1.0 Adaptim n Q ADAP 14.63 4.28 564 12.51 1950 12.93 11.72 -.18 +87.3 AddusHmC Q ADUS 47 58.80 30.95 46 56.35 310 58.50 55.55 +.25 +61.9 ADDvtgTch Q AEY 2.33 1.21 7 1.30 42 1.35 1.29 -.03 -11.6 Adecaogro N AGRO 11.15 7.20 437 8.30 1682 8.40 8.14 -.07 -19.7 AdestoTc n Q IOTS 9.95 4.00 129 9.55 578 9.60 8.85 +.25 +48.1tAdient n N ADNT 1.10 2.3 86.42 47.03 1192 48.11 16465 51.70 47.03 -8.87 -38.9 AdmaBio Q ADMA 5.70 2.01 534 5.04 2393 5.15 4.60 +.30 +57.0sAdobeSy Q ADBE 58 258.91 131.20 8976 251.82 25311 258.91 247.52 +.61 +43.7 Adomani n Q ADOM 18.31 .50 529 1.21 2123 1.39 1.15 -.07 -72.5 AdtalemGl N ATGE .36 .7 19 50.15 30.15 730 48.80 2017 49.70 48.40 -.40 +16.1 Adtran Q ADTN .36 2.3 43 25.10 13.95 554 15.45 1603 15.58 14.30 +.75 -20.2 AduroBio n Q ADRO 14.05 5.83 441 7.90 1885 7.90 6.55 +1.05 +5.3sAdvAuto N AAP .24 .2 24 134.75 78.81 1653 137.16 5145 137.33 131.34 +5.45 +37.6 AdvDisp n N ADSW 25.71 21.50 728 23.78 2408 24.15 23.58 -.7 AdvDrainS N WMS .32f 1.1 25 31.00 17.90 359 29.00 2292 30.50 28.75 -.85 +21.6 AdvEmis n Q ADES 1.00 8.9 3 12.20 7.00 199 11.27 519 11.30 11.01 +.22 +16.7 AdvEnId Q AEIS 16 95.00 57.35 599 60.26 1979 63.25 60.09 -2.83 -10.7sAMD Q AMD 16.79 9.04 77525 16.34 432414 16.79 15.01 +1.09 +58.9 Advansx n N ASIX 46.51 29.24 222 40.77 924 41.24 39.35 +1.15 -3.1 AdvOil&Gs N AAV 5 7.35 2.70 137 3.05 690 3.20 3.00 -.05 -29.1 Advaxis Q ADXS 7.96 1.51 642 1.71 3887 1.96 1.62 -.16 -39.8 AdvClayCv N AVK 1.13 7.2 16.80 14.62 23 15.63 256 15.78 15.58 +.08 -1.6 AdvCCvII N AGC .56 9.8 6.49 5.40 95 5.71 831 5.81 5.67 -.04 -4.7 AdvClEnh N LCM .84 10.6 8.87 7.73 46 7.95 172 7.98 7.86 +.03 -4.6 AdverumBi Q ADVM 8.59 2.40 661 5.55 3450 6.40 5.40 -.70 +58.6 AdSDorWr N AADR .32e .6 64.00 45.81 26 57.48 143 59.82 57.48 -2.16 -2.3 AdvPerHY N HYLD 3.54e 9.6 37.20 35.62 11 37.01 59 37.10 36.83 +.06 +2.4 AdvS Vice n Q ACT 29.50 24.23 3 26.04 19 26.12 25.50 +.49 -.6 AdSNewT n N FNG 24.13 19.60 25 22.73 344 22.88 22.01 +.65 +5.9 AdvS Kor n N KOR 32.69 26.11 29.35 2 30.27 29.35 -.54 -5.3sAdvSmCap N SCAP 39.07 30.53 38.93 1 39.07 38.80 +.97 +11.2 AdvPacFlt N FLRT 1.56e 50.07 48.78 0 48.89 3 49.54 48.89 -.21 -.9 AdvSSage N HOLD .41e .4 103.68 99.03 2 99.33 5 99.33 99.28 +.11 +.1 AdvNfltMS N MINC 1.34e 2.8 48.92 47.73 15 47.85 97 47.98 47.75 -.02 -1.1 AdvSStarG N VEGA 31.97 28.75 31.65 5 31.65 31.46 +.30 +2.7 AdvTrTabs N TTFS .47e .7 75.63 64.11 3 69.90 22 70.77 69.40 -.16 -2.2 AdMadGBd N FWDB .73e 2.9 27.29 24.20 1 25.44 2 25.62 25.44 -.00 -1.7 AdMadIntl N FWDI .37e 1.2 33.10 26.74 31.47 4 31.47 31.32 +.61 +1.3 AdMadDm N FWDD .18e .3 57.19 47.83 54.86 1 54.96 54.84 +.46 +2.6 AdvActBear N HDGE 8.91 7.43 40 7.71 502 7.83 7.70 -.12 -1.7 Aecom N ACM 11 39.90 30.15 1609 33.38 4241 34.69 33.13 -1.35 -10.1 AegeanMP N ANW .08 9.3 2 6.00 .70 2211 .86 11192 1.09 .84 -.20 -80.0 Aegion Q AEGN 23 28.19 19.11 313 25.91 727 26.25 25.13 -.09 +1.9 AegleaBio n Q AGLE 12.00 2.81 302 10.59 1322 11.00 9.38 +.08 +95.7 Aegon N AEG .25e 4.1 7.48 4.82 6548 6.08 9754 6.45 6.07 -.25 -3.5sAegon cap N AEH 1.59 6.1 26.39 25.40 270 26.17 691 26.39 26.11 +.04 +1.4sAegon 6.5 N AED 1.63 6.1 26.73 24.55 293 26.74 564 26.83 26.27 +.49 +3.0 Aegon flt N AEB .77 3.1 25.35 23.55 13 24.80 76 24.94 24.75 +.12 +2.5 AehrTest h Q AEHR 4.33 2.12 64 2.83 531 2.94 2.77 +.03 +4.4 Aemetis Q AMTX 3.12 .45 16 1.43 122 1.59 1.43 -.03 +160.0 AerCap N AER 9 56.26 44.69 1232 54.75 4181 55.20 53.88 -.08 +4.1 AeriePhm Q AERI 66.60 47.05 504 64.15 2103 65.45 60.70 +.90 +7.4 Aerocntry A ACY 3 17.34 10.10 1 14.60 19 14.95 13.87 +.85 -4.2 AerohiveN N HIVE 6.50 3.02 244 4.26 1859 4.37 4.09 +.10 -26.9 AerojetR N AJRD 36.25 20.17 862 29.49 4818 30.48 29.34 -.38 -5.5 AeroViron Q AVAV 67 62.20 30.05 981 59.33 2113 60.86 58.19 -1.69 +5.6 AEtern g rs Q AEZS 3.29 .89 102 2.14 705 2.26 2.08 +.03 -9.3 Aethlon rs Q AEMD 3.85 .79 81 1.31 531 1.36 1.22 +.01 +15.9 Aetna N AET 2.00 1.1 19 194.40 149.69 2967 189.50 13235 189.61 179.15 +8.69 +5.1 AeviGeno Q GNMX 2.65 1.01 83 1.24 921 1.46 1.18 -.20 +3.3tAffilMgrs N AMG 1.20 .8 12 216.99 155.04 741 155.81 2829 166.62 153.90 -9.24 -24.1 AffimedNV Q AFMD 2.85 1.15 2837 2.08 7877 2.60 2.00 -.08 +59.6tAgenus Q AGEN 6.19 2.77 6887 2.70 15391 3.15 2.70 -.40 -17.2 AgileThera Q AGRX 5.60 .53 496 .57 5826 .72 .56 -.04 -78.7 Agilent N A .60 .9 78 75.00 58.22 4112 66.13 18820 66.75 65.19 +.40 -1.3sAgilysys Q AGYS 15.31 9.54 170 15.30 575 15.62 14.39 +.89 +24.6 AgiosPhm Q AGIO 97.59 48.86 618 93.22 2002 96.80 91.79 -1.02 +63.1 Agnico g N AEM .44 43 51.86 37.35 2698 45.14 7400 46.63 44.25 +.68 -2.3sAgreeRlt N ADC 2.16f 4.0 25 54.16 43.74 329 53.89 1025 54.16 52.81 +.57 +4.8 AgroFresh Q AGFS 17 9.05 4.94 300 7.51 771 7.66 7.37 +.15 +1.5 AileronT n Q ALRN 15.48 4.90 25 5.35 172 5.48 5.05 -.01 -49.2 Aimmune n Q AIMT 42.00 16.25 1484 30.49 3533 32.00 29.56 -.47 -19.4 Air Inds A AIRI .60 35.5 2.56 1.15 25 1.69 563 1.78 1.61 -.04 AirLease N AL .40 .9 6 50.70 35.75 951 43.94 4121 45.46 43.03 -1.00 -8.6 AirProd N APD 4.40 2.7 25 175.17 140.78 1810 164.18 6137 169.47 162.64 -4.33 +.1 AirT Inc Q AIRT 34.83 14.40 2 34.26 5 34.26 33.20 +1.05 +38.7 AirTrnsp Q ATSG 27.67 19.17 337 24.24 1587 24.39 22.84 +1.05 +4.8 AirMedia Q AMCN 2.87 .61 80 .71 434 .73 .68 -.01 -38.3 Aircastle N AYR 1.12 5.4 9 25.30 18.97 590 20.87 2662 21.34 20.50 -.24 -10.8 Airgain n Q AIRG 37 15.00 7.31 92 9.35 412 9.38 7.85 +.94 +4.0sAkamaiT Q AKAM 75 81.56 44.65 3530 81.97 12270 81.98 78.50 +3.49 +26.0 AkariTh rs Q AKTX 11.95 1.70 583 2.06 667 2.16 1.85 +.13 -52.4 AkceaTh n Q AKCA 33.99 8.10 527 24.95 1221 25.24 21.44 +3.08 +43.7 AkebiaTher Q AKBA 20.25 8.93 1301 10.92 3230 11.24 10.29 +.53 -26.6 AkersBios Q AKER 1.82 .12 2105 .41 16463 .48 .36 -.06 +206.0 Akorn Inc Q AKRX 44 33.73 10.76 2470 15.42 8760 15.69 14.48 +.82 -52.2 Akoustis n Q AKTS 10.19 4.86 48 6.44 353 6.88 6.28 -.16 +3.4 AlaPw pf Q N ALPpQ 1.25 4.9 27.05 24.49 15 25.39 58 25.75 25.28 -.04 -4.5 AlamoGp N ALG .44f .5 25 120.58 86.41 124 93.84 346 95.98 92.35 -.79 -16.9 AlamosGld N AGI .02 .3 8.58 4.83 5301 5.80 12864 6.13 5.78 -.17 -10.9 Alarm.cm n Q ALRM 46 49.49 33.39 409 45.52 3213 46.20 42.85 +.11 +20.6 AlaskaAir N ALK 1.28f 2.0 8 95.75 57.53 2847 63.04 12362 63.66 61.21 +.71 -14.2 AlaskCom Q ALSK 55 2.91 1.39 116 1.64 429 1.74 1.62 -.06 -38.8 AlbnyIn N AIN .68 1.1 53 68.85 49.20 207 62.25 672 63.45 61.80 -.70 +1.3 Albemarle N ALB 1.34f 1.4 20 144.99 86.75 1699 93.33 6926 97.75 92.20 -1.70 -27.0 Albireo Q ALBO 39.87 15.31 170 32.53 577 35.45 30.64 +1.85 +27.1 Alcentra Q ABDC .72 10.7 13.76 5.90 32 6.76 162 6.95 6.66 +.01 -19.4 Alcoa Cp N AA 42 62.35 29.64 4962 45.34 17555 50.59 45.03 -3.18 -15.8 AlderBioPh Q ALDR 20.00 8.60 4614 17.65 9453 19.00 15.95 +.60 +54.1 AldeyraTh Q ALDX 11.90 3.90 120 8.85 545 8.95 8.25 +.40 +30.1 AlexB Inc N ALEX .28 1.3 29 30.35 20.83 893 21.53 2030 21.92 20.84 -.24 -22.4 Alexanders N ALX 18.00 4.7 436.80 332.98 14 384.69 35 384.99 378.05 +2.84 -2.8 AlexREE N ARE 3.72f 2.9 32 134.37 114.00 1465 127.84 4435 128.61 124.67 +.65 -2.1 AlxRE pfD N AREpD 1.75 4.9 37.59 33.99 1 35.56 15 35.92 35.17 +.21 -3.9 AlexcoR g A AXU 1.85 1.10 283 1.32 1239 1.40 1.32 -.02 -17.0 Alexion lf Q ALXN 46 149.34 102.10 2212 121.52 7152 121.85 115.67 +3.19 +1.6 AlgonPw n N AQN .51f 11.34 9.49 435 9.62 924 9.68 9.50 +.04 -13.8 Alibaba N BABA 62 211.70 137.40 28645 208.00 95757 211.12 205.01 +2.93 +20.6 Alico Q ALCO .24 .8 34.80 25.55 22 30.30 40 30.65 30.13 -.05 +2.7sAlignTech Q ALGN 370.47 139.00 1142 362.66 4906 370.47 343.72 +15.99 +63.2 AlimeraSci Q ALIM 1.65 .74 154 .86 855 .89 .80 +.01 -35.6tAlio Gld rs A ALO 5.74 1.35 273 1.39 1364 1.56 1.35 -.15 -62.1 Alkermes Q ALKS 71.22 41.15 1209 50.30 4388 50.85 48.41 +1.69 -8.1 AllegCp N Y 639.42 521.07 134 584.72 409 595.22 575.39 -6.97 -1.9 AllegTch N ATI 30.25 15.82 2587 27.78 16743 29.30 26.83 -.94 +15.1 AllgnceBc n Q ABTX 31 44.50 31.75 95 43.75 288 43.95 42.05 +.45 +16.2 AllegiantT Q ALGT 2.80 1.9 12 181.45 111.54 214 149.45 813 153.30 146.80 -3.4 Allegion N ALLE .84 1.0 89.81 73.85 1181 82.07 4325 82.46 80.34 +1.16 +3.2 AllenaPh n Q ALNA 17.56 6.13 141 13.57 616 14.10 12.51 +.05 +34.9 Allergan N AGN 2.88 1.7 11 256.80 142.81 3818 173.18 16305 174.29 168.96 +2.83 +5.9 Allete N ALE 2.24 3.1 22 81.24 66.64 423 73.11 1780 73.28 70.46 -1.7 AlliCAMun N AKP .70 5.4 14.02 12.49 8 12.99 90 13.10 12.87 -.11 -4.4 AlliData N ADS 2.28 1.0 15 278.33 192.02 1159 232.33 3021 235.38 220.57 +9.95 -8.3 All MMA n Q AMMA 3.07 .31 177 .34 3378 .47 .33 -.04 -70.3 AlliBNtlMu N AFB .75 6.0 14.22 12.32 72 12.55 394 12.59 12.50 -.02 -6.3 AlliOne rs N AOI 30.70 9.85 181 16.15 858 18.75 15.80 -2.30 +21.9 AllnceRes Q ARLP 2.06f 10.3 5 22.90 15.55 1499 19.95 3019 20.10 19.65 -.10 +1.3tAlliBGlbHi N AWF .84 7.3 13.12 11.54 170 11.55 1020 11.65 11.54 -.07 -9.5sAlliBern N AB 2.57e 8.8 14 29.80 22.55 290 29.10 1708 29.80 28.65 -.15 +16.2 AlliantEg s N LNT 1.34f 3.4 20 45.52 36.84 3016 39.96 9164 40.08 38.22 +.73 -6.2 AlliGlCvInc N NCV .78 11.2 7.28 6.41 345 6.98 1357 7.00 6.90 +.05 -.7 AlliGblCv2 N NCZ .69 11.4 6.49 5.70 181 6.06 1025 6.08 6.00 -2.4 AlliNFJDv N NFJ 1.20 9.3 13.81 12.29 190 12.94 1172 13.05 12.85 +.04 -.8 AlliGlEqCv N NIE 1.52 6.8 22.60 19.03 59 22.26 675 22.36 22.00 +.20 +5.3 Allz24Tgt n N CBH 10.05 8.75 7 9.36 107 9.47 9.26 +.07 +2.8sAllnzgDI&Cv N ACV 2.00 8.3 24.13 20.03 155 24.04 595 24.13 23.60 +.38 +10.1 AlldCap47 N AFC 1.72 6.6 26.31 25.14 2 26.02 19 26.15 25.86 -.15 +2.1 AldHlPrd rs Q AHPI 5.25 1.72 13 2.59 271 3.48 2.50 +.20 +23.9 AlliedMot Q AMOT .12f .3 46 50.23 22.78 42 47.40 214 49.14 46.09 -.94 +43.2 Alliqua rs Q ALQA 4.60 1.58 7 2.01 25 2.10 1.93 -.05 +11.0 AllisonTrn N ALSN .60 1.4 15 45.69 32.93 1702 41.78 8102 42.36 40.79 -.26 -3.0 AllotComm Q ALLT 6.09 4.74 65 5.35 324 5.45 5.27 -.14 +.4 AllscriptH Q MDRX 16.13 10.78 2276 12.59 10227 12.67 12.00 -.03 -13.5 Allstate N ALL 1.84 2.0 14 105.36 85.59 4035 93.81 12071 94.92 92.37 +.10 -10.4 Allstat pfA N ALLpA 1.41 5.5 26.43 24.63 6 25.56 40 25.69 25.46 -.2 Allstate 53 N ALLpB 1.28 4.8 28.29 25.10 20 26.57 95 26.62 26.24 +.12 +1.3 Allstat pfC N ALLpC 1.69 6.5 27.74 25.48 33 26.00 105 26.04 25.93 +.02 -.1 Allstat pfD N ALLpD 1.66 6.3 27.98 25.60 3 26.44 30 26.44 26.29 +.10 +.2 Allstat pfE N ALLpE 1.66 6.3 27.70 25.70 28 26.39 255 26.47 26.33 -.01 +.5 Allstat pfF N ALLpF 1.56 5.8 27.83 25.02 3 26.94 47 27.01 26.84 -.05 +1.3 AllyFincl N ALLY .52 2.0 11 31.29 19.88 3926 26.41 12686 26.95 26.03 -.22 -9.4 AlmadM n A AAU 1.40 .70 96 .75 396 .77 .74 -.01 -27.7 AlnylamP Q ALNY 153.99 70.63 1117 107.80 3965 108.29 99.70 +7.56 -15.2 AlphaOmg Q AOSL 21 19.28 12.92 200 16.09 674 16.23 15.67 +.40 -1.7 AlpUSQVal N QVAL 1.35e 4.2 33.51 24.74 7 32.21 71 32.62 32.04 -.15 +4.9 AlpValuIntl N IVAL 1.35e 4.2 35.03 29.87 2 32.00 44 32.76 31.98 -.69 -3.2 AlpMoIntQ N IMOM 33.00 25.69 5 30.28 28 31.09 30.20 -.44 -.3sAlpMoUSQ N QMOM 32.73 24.73 0 32.64 19 32.73 32.38 +.33 +14.1 AlpArcVl n N VMOT 31.39 25.00 41 30.16 96 30.50 30.01 -.07 +4.1 AlphaPro A APT 17 4.25 2.75 76 3.30 239 3.55 3.25 -.10 -17.5 Alphabet C Q GOOG 30 1186.89 894.79 2119 1152.26 8433 1155.47 1118.60 +31.39 +10.1 Alphabet A Q GOOGL 35 1198.00 915.31 2212 1159.27 9027 1165.99 1131.40 +26.56 +10.1 Alphatc rs Q ATEC 4.27 1.58 69 3.42 560 3.62 3.35 -.04 +28.6 AlpGDDiv N AGD .78 7.4 11.55 9.85 10.54 -2.4 AlpImmu n Q ALPN 12.87 2.15 16 8.60 67 9.22 8.55 -.53 -23.2 AlpTotDiv N AOD .69 7.7 10.03 8.39 8.97 -5.3 AlpsETF N GRI 1.52e 3.5 47.47 40.28 0 44.02 12 44.41 43.51 -.16 -2.0 AlpsEqSect N EQL 1.83e 2.6 73.29 63.61 3 70.53 26 70.80 70.18 +.28 +1.4 AlpDisrTc n N DTEC 29.82 24.40 7 28.93 147 29.19 28.45 +.57 +14.8sAlpsRtSec n Q SWIN 32.19 26.65 6 32.01 14 32.19 31.99 +.19 +7.6sAlpBzSoMed N BUZ 37.68 27.95 9 37.50 37 37.83 36.51 +.55 +17.1 AlpsRivFlex N RFFC 35.25 30.68 10 34.89 45 35.17 34.69 +.02 +.5 Alps RivDiv N RFDA 33.92 28.16 12 33.13 48 33.29 33.00 +.02 +4.6 AlpRvrCare N RFCI 26.24 23.73 32 23.93 91 24.00 23.86 +.01 -3.1 AlpRivUncn N RFUN 26.57 25.02 15 25.28 44 25.30 25.20 +.07 -2.9 AlpSprtJG N SGDJ 38.94 27.95 21 29.36 169 29.85 29.27 -.16 -12.6 AlpMedBrk N SBIO 39.50 26.11 24 38.49 204 39.15 38.39 -.48 +17.4 AlpSprotG N SGDM .12e .6 22.94 18.32 61 19.46 109 19.99 19.45 -.17 -6.0 AlpWkplEq N EQLT .42e 1.1 39.15 32.95 1 37.31 4 37.36 36.86 +.26 +3.0tAlpEDvDg N EDOG .73e 3.3 27.38 22.43 20 22.37 53 23.05 22.14 -.65 -12.0 AlpAlerEn N ENFR 1.35e 6.2 24.50 19.24 6 21.76 45 22.33 21.67 -.12 -5.8 AlpIntDvDg N IDOG 1.47e 5.3 30.26 26.05 43 27.94 174 28.31 27.83 -.15 -2.5sAlpBarr400 N BFOR .25e .6 44.39 36.66 1 44.04 18 44.39 43.90 -.14 +5.9 AlpRivStInc N RIGS .30e 1.2 25.76 24.33 17 24.51 111 24.62 24.44 +.05 -2.5 AlpsDvDog N SDOG 1.40e 3.1 49.27 41.57 343 45.60 750 46.16 45.29 -.27 -.4 AlpAlerMLP N AMLP 1.35e 13.2 12.13 9.01 14742 10.19 56894 10.72 10.17 -.28 -5.6 AltaMesa n Q AMR 10.79 6.35 3110 7.00 6813 7.48 6.98 -.06 -29.4sAltaba Q AABA 82.45 51.65 11168 81.46 62789 82.45 80.50 +.91 +16.6sAltair A n Q ALTR 37.77 16.55 547 36.37 2866 37.77 35.62 +.46 +52.0sAlteryx n N AYX 41.47 18.37 714 39.92 4951 41.47 37.67 +2.51 +58.0 Altice n N ATUS 31.71 14.60 12305 17.79 64364 18.49 17.31 +.05 -6.7 Altimm rs Q ALT 4.18 .41 213 .52 3614 .66 .50 -.14 -74.0 AltisrcAst A AAMC 116.00 55.00 7 70.20 13 72.20 64.67 +.78 -14.0 Altisrce n Q ASPS 2 32.42 19.28 91 30.56 522 32.16 30.24 -.88 +9.1 AltraIndlM Q AIMC .68 1.5 25 53.70 38.80 163 44.35 598 46.00 43.85 -.43 -12.0 Altria N MO 2.80f 4.8 18 77.79 53.91 11505 57.79 43481 58.46 56.40 +.78 -19.1 AlumChina N ACH 23.54 12.13 376 12.27 711 13.37 12.17 -1.19 -31.6 AmTrstFn Q AFSI .34 2.3 15 16.37 8.80 2768 14.60 7448 14.66 14.53 +.03 +45.0 ATrFn pfA N AFSIpA 1.69 8.7 25.28 13.96 8 19.49 69 19.90 19.34 -.26 -5.4 Market profile NYSE American Nasdaq AMD 77,524,900 16.34 +.09 Microsoft 65,649,100 100.13 -1.29 IQIYI n 61,892,700 40.16 -.35 Apple Inc 61,436,700 188.84 -1.96 Comcast s 52,954,900 33.88 +.06 Cisco 49,302,000 44.25 -.44 MicronT 45,426,600 58.23 -.95 Endo Intl 39,951,300 8.88 -.03 Intel 39,170,900 55.11 -.43 SiriusXM 29,512,400 7.58 +.20 WEEKLY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg2724.87 -7.48NwGold g 11,905,900 2.14 -.01 B2gold g 9,448,800 2.53 -.08 NthnO&G 6,234,300 2.78 -.06 SRC Eng 5,892,400 10.57 -.21 KlondexM g 5,523,400 2.48 -.01 ChenEnLP 5,417,700 35.84 +.34 NovaGld g 3,808,800 4.75 -.04 TransEntx 3,785,900 3.73 +.01 CheniereEn 3,068,700 64.34 -.59 GoldStdV g 3,059,700 1.22 +.01 NwGold g 29,388,800 2.14 -.03 Globalstar 28,305,100 .55 +.04 NthnO&G 27,684,600 2.78 +.12 B2gold g 25,045,000 2.53 -.16 TransEntx 23,155,100 3.73 +.04 AMD 432,413,600 16.34 +1.09 MicronT 212,791,200 58.23 -3.16 Comcast s 205,478,400 33.88 +1.80 Microsoft 191,965,700 100.13 -1.50 IQIYI n 177,585,400 40.16 +7.34 FRIDAY MOST ACTIVEName Vol Last Chg 12734.64 -37.31 NYSE Advanced Declined Unchanged WEEKLY CHANGE WEEKLY CHANGE WEEKLY CHANGE S&P500ETF 119,347,300 277.13 -1.60 AT&T Inc 113,673,700 33.15 +.63 BkofAm 103,780,400 29.28 -.22 GenElec 96,149,300 13.30 -.22 iShEMkts 86,015,800 45.23 -.36 VanEGold 67,636,600 22.23 -.43 SPDR Fncl 62,776,700 27.47 -.12 FordM 56,291,600 11.88 -.01 RangeRs 54,815,700 15.98 -.17 iShBrazil 53,376,900 33.04 +.36 FRIDAY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg AT&T Inc 496,355,300 33.15 -.68 S&P500ETF 406,593,800 277.13 -1.06 iShEMkts 358,314,400 45.23 -1.10 BkofAm 352,779,000 29.28 -.73 SPDR Fncl 297,297,000 27.47 -.61 TrnsRty 38.00 +45.5 RH 160.87 +42.0 CdaGoose n 61.02 +41.2 PivotSft n 28.91 +39.0 Huya n 46.20 +32.4 VivintSolar 5.05 +27.8 VinceHlg rs 14.90 +25.1 Sogou n 13.85 +22.2 WEEKS BIGGEST GAINERSName Close Chg DBCmdDS 55.00 -28.6 GpSuprvi n 14.55 -24.3 TailorBr 25.71 -22.5 Griffon 17.95 -21.1 VelLngVS n 8.45 -21.0 BcoMacro 64.56 -20.7 GreenTrH n 18.02 -20.2 WEEKS BIGGEST LOSERSName Close Chg PolyMet g 1.01 +31.2 Cel-Sci rs 3.35 +19.6 Contango 4.93 +17.4 eMagin 1.90 +15.2 VoltInfoSci 3.60 +14.3 Paretem rs 2.65 +13.7 Innsuites 1.92 +13.6 AvalonHld 2.32 +11.0 WEEKS BIGGEST GAINERSName Close Chg Gastar pfB 13.35 -21.5 MexcoEn 4.50 -18.0 DocuSec rs 1.30 -17.2 Gastar pfA 11.55 -16.0 GoldStdV g 1.22 -15.9 AbdnChile 7.65 -11.7 UnvSecInst 1.20 -11.1 GalmedPh 16.40 +141.2 ApolMed n 25.86 +76.5 NanoDim n 2.33 +75.1 DestMatrn 5.31 +71.8 CLPS Inc n 8.90 +71.2 LiveXLve n 8.32 +59.4 NII Hldg n 3.58 +56.3 ViveveMd n 3.83 +52.0 FlexPhm n 1.30 -68.6 AchvLfS rs 3.65 -53.6 WinsFin 82.00 -40.4 Gravity rs 58.50 -28.8 ClearOne 4.05 -28.3 Vical rs 1.19 -27.0 AmElTech 1.13 -24.77746.38 -14.66How to read the weekend stock tables STOCK GLOSSARY „ cc: PE greater than 99. d: New 52-week low; dd: Loss in last 12 mos. g: Stock trades in U.S. money but dividend and earnings in Canadian money, and no yield or PE unless stated in U.S. money; n: New issue in past 52 weeks, with high-low range from start of trading; s: A split or stock dividend of 25 percent or more in the past 52 weeks, with the 52-week high-low adjusted. Dividend begins with the date of split or dividend; q: Closed-end fund; no PE calculated. u: New 52-week high; v: Trading halted on primary market; vj: In bankruptcy or receivership or being reorganized, or securities assumed by such companies; z: Sales in full, not in hundreds. SPECIAL TYPES: pf: Preferred stocks, which get priority when dividends are paid; pp: Holder owes two installments of purchase price; rs: Stock has undergone a reverse stock split of at least 50 percent within the past year; rt: Rights to buy new issues below market; un: Sold in units that may include bonds or warrants; wt: Warrants, or options granted by the company; xw: Without warrants; ww: With warrants; wd: When distributed by holder; wi: When stock is issued. DIVIDEND FOOTNOTES: a: Extra dividend(s); b: Annual rate plus stock dividend; c : Dividend from a liquidating company; e: Declared or paid preceding 12 months; f: Annual rate, increased on last declaration. i: Declared or paid after dividend or split; j: Paid this year, dividend omitted, deferred or no action taken at last meeting; k: Declared or paid this year, an accumulative issue with dividends in arrears; r: Declared or paid in last 12 months plus stock dividend; m: Annual rate, reduced on last declaration. p: Initial dividend, annual rate unknown; yield not shown. t: Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date; X: Buyers arent entitled to next dividend (ex-dividend) or rights (ex-rights); y: ex-dividend and sales in full. 1 „ Name of stock. 2 „ Market: N = NYSE, A NYSE American, Q = NASDAQ. 3 „ Ticker Symbol company trades under. 4 „ Dividend: A distribution of the companys earnings to shareholders, usually consisting of stock dividends, interest on bonds, or short-term capital gains on the sale of securities usually paid quarterly in the form of cash or stock.5 „ Div. Yield: The dividend divided by the stock price. It helps gauge how well the stock is paying, compared to other investments such as CDs, bonds or savings accounts. 6 „ Price to earnings ratio: The price of a stock divided by its earnings per share. PEs are used to gauge the relative worth of a company stock. When compared to other companies in the same industry, the companies with the lowest PEs are generally earning higher profits.7 „ Range of closing prices in last year.8 „ Trading for the day, with sales in thousands (10 = 10,000 shares), and closing price.9 „ Weekly sales volume, High, low, and change from previous weeks close.10 „ Percent change for the year. st Arrows, indicate new highs or lows during the week. Underline: indicates weekly volume surge equal to or more than 5%. Bold stocks designates which stocks have gone up or down 10% for the week. XYZcorp Q ABC .35m 1.3 26 32.17 22.26 2 26.97 13 28.18 24.92 +.98 -14.00 Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg 2 3 1 4 5 6 FRIDAY MOST ACTIVEName Vol Last Chg NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg 7 8 9 10 Continued on next page WEEKS BIGGEST GAINERSName Close Chg WEEKS BIGGEST LOSERSName Close Chg WEEKS BIGGEST LOSERSName Close Chgqq q 1,340 1,497 119 Volume (000s) New Highs New Lows 2,956 80 66 Advanced Declined Unchanged 116 175 21 Volume (000s) New Highs New Lows 312 4 6 Advanced Declined Unchanged 1,426 1,373 188 Volume (000s) New Highs New Lows 2,987 162 38 Advanced Declined Unchanged 1,387 1,556 64 Volume (000s) New Highs New Lows 3,007 267 123 Advanced Declined Unchanged 143 174 11 Volume (000s) New Highs New Lows 328 12 17 Advanced Declined Unchanged 1,644 1,313 92 Volume (000s) New Highs New Lows 3,049 424 95 Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Saturday, June 16, 2018

PAGE 52

AmTrF pfB N AFSIpB 1.81 9.0 25.23 12.92 16 20.20 47 20.44 19.87 +.02 -7.6 AmTrF pfC N AFSIpC 1.91 9.2 25.57 14.91 4 20.80 77 21.14 20.35 +.26 -7.5 AmTrF pf F N AFSIpF 24.19 13.93 58 19.90 295 20.14 19.78 -.10 -3.1 AmTrF pfE N AFSIpE 26.09 14.80 15 22.89 63 22.98 22.24 +.22 -.1 AmTrFn 7.5 N AFST 27.79 23.30 13 25.50 39 25.87 25.00 +.30 -1.5 AmTrFn 55 N AFSS 1.81 7.4 26.36 21.41 16 24.31 65 24.50 24.01 +.13 -2.8 AmTrF pfD N AFSIpD 1.88 8.6 25.46 14.42 11 21.71 165 21.99 20.96 +.45 -2.2 Amarin Q AMRN 4.60 2.66 1469 3.23 6735 3.52 3.22 -.23 -19.5sAmazon Q AMZN 1724.80 931.75 4729 1715.97 16473 1724.80 1680.59 +31.98 +46.7 AmbacFin Q AMBC 8 22.02 13.17 705 20.17 3480 21.11 20.00 +.01 +26.2 Ambarella Q AMBA 66.23 40.06 1417 43.63 6256 44.08 42.40 +.97 -25.7 AmberRd N AMBR 10.29 6.14 83 9.70 428 9.74 9.09 +.59 +32.2 Ambev N ABEV .05e 1.0 9 7.43 4.80 43548 4.98 173545 5.19 4.91 -.11 -22.9 Amdocs Q DOX 1.00 1.4 19 71.72 61.00 625 69.89 2438 70.04 68.82 +.82 +6.7 Amedica rs Q AMDA 6.94 1.02 91 1.11 3112 1.26 1.04 +.06 -66.1sAmedisys Q AMED 48 84.06 45.60 302 83.75 1164 84.06 80.01 +3.49 +58.9 AMERCO Q UHAL 1.50e 19 400.99 317.43 124 361.21 467 361.21 345.13 +14.53 -4.4 Ameren N AEE 1.83 3.2 20 64.89 51.89 3257 56.97 11306 57.02 55.21 +.74 -3.4 Ameresco N AMRC 20 13.20 5.25 173 11.95 526 12.05 11.54 +.20 +39.0 AmeriHld n Q AMRH 13.50 .70 202 1.17 1231 1.28 1.10 -.10 -62.3 AFMulti Q ATAX .50 7.8 22 6.50 5.83 75 6.38 338 6.45 6.35 +5.4 AMovilL N AMX .17e 1.1 12 19.91 14.85 8579 16.19 23983 16.19 15.13 +.89 -5.6 AmMovl A N AMOV 19.87 14.77 1 16.05 33 16.07 15.08 +1.10 -5.6 AmCarM Q CRMT 13 66.20 33.05 99 64.90 250 65.00 63.15 +.05 +45.4 AmAirlines Q AAL .40 .9 7 59.08 40.65 7031 42.77 28914 44.93 42.32 -.34 -17.8 AmAssets N AAT 1.08f 2.9 23 41.69 30.62 375 37.44 1111 37.80 36.81 +.48 -2.1 AmAxle N AXL 5 20.27 13.38 1746 17.12 9187 17.59 16.80 -.14 +.5 AmCampus N ACC 1.84f 4.3 42 49.26 34.52 1563 42.72 6305 43.58 41.51 +.35 +4.1 ACapSenF Q ACSF 1.16 9.3 6 13.30 10.35 50 12.45 391 12.45 12.35 +18.3sAEagleOut N AEO .55f 2.3 18 24.83 10.23 3446 23.84 19663 24.83 23.64 -.18 +26.8tAEP N AEP 2.48 3.8 17 78.07 62.71 5315 65.05 23053 65.13 62.71 +.94 -11.6 AmElTech Q AETI 2.53 .62 112 1.13 2114 1.67 1.13 -.37 -24.7 AEqInvLf N AEL .24f .7 22 37.16 24.51 801 36.40 3659 36.92 35.24 -.02 +18.5 AmExp N AXP 1.40 1.4 15 103.24 81.29 6681 98.52 20839 101.67 97.31 -2.48 -.8 AFnclGrp N AFG 1.40 1.3 19 121.69 95.19 739 110.38 2404 111.99 107.81 -1.25 +1.7 AFnclGp 54 N AFGE 1.56 6.0 27.53 25.20 22 26.08 61 26.17 25.71 +.47 -.5 AFnclGp 55 N AFGH 1.50 5.8 28.40 25.00 16 26.04 63 26.08 25.61 +.36 -.7 AHm4Rent N AMH .20 1.0 23.23 18.39 3287 21.03 11467 21.27 20.83 +.13 -3.7 AHm4Rn pfD N AMHpD 1.63 6.4 27.73 24.61 3 25.55 11 26.05 25.37 +.01 -6.7 AHm4R pfE N AMHpE 1.59 6.3 27.53 24.53 4 25.31 16 25.75 25.03 +.06 -5.5 AH4Rn pfG N AMHpG 1.47 6.2 26.38 22.27 4 23.76 36 24.19 23.32 +.14 -5.6 AHm4R pfF N AMHpF 26.27 22.43 11 24.66 56 25.13 24.54 -.19 -3.5 AmIntlGrp N AIG 1.28 2.3 67.30 49.57 12383 55.21 33829 55.55 54.21 +.41 -7.3 AmLorain A ALN .51 .14 131 .19 1224 .21 .15 +.02 +8.5 AMidstrm N AMID 1.65 16.6 15.25 9.42 340 9.95 882 10.78 9.85 -.45 -25.5 AmerNtl Q AMNB 1.00 2.4 19 43.00 34.95 26 41.45 56 41.70 40.35 +.10 +8.2 AmNatIns Q ANAT 3.28 2.7 22 134.03 110.43 84 120.83 230 121.73 118.53 -.85 -5.8 AmOutBr Q AOBC 8 24.49 8.32 1058 12.74 5178 12.85 12.29 -.04 -.8 AmPubEd Q APEI 36 45.75 17.40 102 43.45 611 45.75 41.79 -1.15 +73.5 AmRailcar Q ARII 1.60 4.1 5 42.52 34.29 62 39.07 358 40.93 38.41 -.58 -6.2 AmrRlty N ARL 21.57 8.00 12 14.10 49 14.86 12.26 +.05 +9.7 AmRenAs n N ARA 24.07 9.91 128 16.07 619 16.74 15.41 +.64 -7.6 AmrRvr Q AMRB .20 1.3 30 17.50 12.21 10 16.00 79 16.40 15.60 -.36 +5.0 AmShrd A AMS 13 4.10 2.25 4 2.80 27 2.80 2.60 +.15 +7.8sASoft lf Q AMSWA .44 3.2 26 13.97 9.00 260 13.68 577 13.97 13.35 +.27 +17.6 AmStsWtr N AWR 1.02 1.8 31 60.00 46.62 355 56.77 1095 56.79 54.25 +1.63 -2.0 AmSupr rs Q AMSC 7.15 2.89 81 6.90 500 6.90 6.31 +.54 +90.1 AmTower N AMT 3.08f 2.2 40 155.28 130.32 3088 138.56 13186 141.25 136.03 -.02 -2.9 AVangrd N AVD .08 .4 41 24.00 17.00 149 22.30 456 23.90 22.10 -1.45 +13.5 AmWtrWks N AWK 1.82f 2.2 35 92.37 76.04 2408 81.05 6359 81.14 77.73 +1.77 -11.4 AWoodmk Q AMWD 28 148.44 78.75 269 99.45 1248 104.40 95.61 -4.05 -23.6 Amerigas N APU 3.80 9.1 34 48.37 39.41 143 41.64 624 42.48 41.31 -.45 -9.9 Ameriprise N AMP 3.60f 2.4 12 183.90 125.07 1412 147.33 6712 150.99 144.80 +4.70 -13.1 AmerisBc Q ABCB .40 .7 22 59.05 41.05 1330 56.35 2237 58.10 55.00 -1.15 +16.9 Amerisafe Q AMSF .88 1.4 24 67.82 51.30 110 61.25 354 61.35 59.90 +.50 -.6 AmrSvFin Q ASRV .06 1.4 4.40 3.80 31 4.23 91 4.30 4.15 -.03 +1.8 AmSvFn pf Q ASRVP 2.11 7.3 30.10 26.50 29.00 0 29.00 27.54 +.35 AmeriBrgn N ABC 1.52 1.6 11 106.27 71.90 2037 94.85 9136 94.88 86.13 +8.76 +3.3 AmesNatl Q ATLO .92f 3.0 20 31.90 26.00 18 30.85 43 31.10 30.40 -.15 +10.8 Ametek N AME .36 .5 31 79.32 59.56 1504 75.09 6039 76.21 74.15 -.52 +3.6 Amgen Q AMGN 5.28 2.9 16 201.23 161.13 6467 185.01 17594 186.74 182.70 +.71 +6.4 AmicusTh Q FOLD 17.40 8.04 3205 16.36 9466 16.48 15.34 +.51 +13.7 AmiraNatF N ANFI 7.05 1.62 142 2.57 700 2.64 2.45 +.07 -38.4 AmkorTch Q AMKR 8 11.88 8.19 1322 9.17 4666 9.20 8.80 +.08 -8.8 Ampco N AP 18.60 8.49 30 9.60 139 10.48 9.45 -.45 -22.6 Amphastar Q AMPH 20.45 14.40 293 16.88 963 17.04 16.39 +.21 -12.3 Amphenol N APH .92f 1.0 37 93.62 72.35 1743 91.32 7209 91.97 89.51 +.64 +4.0 AmpioPhm A AMPE 4.95 .38 372 1.79 1745 1.96 1.77 -.11 -56.0sAmpOnRt ef Q IBUY 53.00 33.09 190 52.85 1289 53.00 50.34 +2.68 +29.3 AmpSrLn n N YESR 28.57 23.85 3 24.61 7 25.56 24.43 -.02 +.9 AmpDivOpt N DIVO 30.56 25.82 1 29.17 7 29.73 29.15 -.18 +.6 Ampliph rs A APHB 2.05 .70 106 1.26 614 1.29 1.18 +.02 +24.8 Amrep N AXR 9 7.71 6.44 1 7.16 5 7.16 6.91 +.29 +2.0 AmtechSys Q ASYS 15.45 6.76 324 7.14 1891 8.22 7.02 -1.08 -29.1 Amyris rs Q AMRS 7.30 1.86 1063 5.43 3621 5.66 5.16 +.01 +44.8 Anadarko N APC 1.00 1.5 80 72.70 39.96 8697 68.49 25505 72.54 67.54 -2.66 +27.7 AnalogDev Q ADI 1.92 1.9 36 103.59 76.07 3114 101.50 11590 102.98 100.10 +.44 +14.0 Anlogic Q ALOG .40 .5 101.80 66.90 227 83.95 857 83.95 83.85 +.10 +.2 Anaptys n Q ANAB 134.00 20.12 1157 75.25 2818 75.63 66.39 +3.92 -25.3 Anavex rs Q AVXL 5.91 1.85 508 4.18 3312 4.35 3.69 +.44 +29.8sAnchBcWA Q ANCB 18 26.35 23.70 7 26.25 12 26.35 25.90 +.15 +5.8 Andeavor N ANDV 2.36 1.7 39 151.89 89.58 2712 136.00 8991 144.87 135.67 -8.68 +18.9 AndeavLog N ANDX 4.42f 10.2 22 55.21 40.66 672 43.47 2958 45.08 42.93 -.40 -5.9 Andersons Q ANDE .66 1.9 38.05 29.60 230 35.20 724 35.25 32.93 +1.30 +13.0 Anf DvAlt n N DALT 10.57 9.62 19 10.16 54 10.26 10.16 -.07 sAngioDyn Q ANGO 21.78 14.97 269 21.62 905 21.85 21.24 +.32 +30.0tAnglogldA N AU 12.00 8.02 45859 8.15 83902 8.83 7.90 -.50 -20.0 ABInBev N BUD 3.19e 3.2 24 126.50 91.70 1562 98.53 7667 99.18 95.75 +3.86 -11.7 AnikaTh Q ANIK 21 69.81 30.91 244 45.05 710 45.41 42.02 +2.85 -16.4 Anixter N AXE 15 88.85 56.25 202 66.00 633 66.40 64.75 +1.20 -13.2 Annaly N NLY 1.20 11.5 12 12.73 9.95 14120 10.48 42781 10.60 10.39 -.06 -11.9 Annaly pfC N NLYpC 1.91 7.6 26.31 25.00 234 25.18 383 25.44 25.16 -.20 -1.2 Annaly pfD N NLYpD 1.88 7.4 26.20 24.06 42 25.30 153 25.34 25.20 +.03 -.2 Annaly pfG N NLYpG 1.63 6.8 24.83 23.35 65 23.94 514 24.08 23.88 -.06 -3.4 Annaly pfF N NLYpF 26.59 24.54 49 25.20 843 25.39 25.16 -.22 -2.4sAnsys Q ANSS 55 178.15 119.20 759 177.78 2422 178.34 170.01 +5.55 +20.5 AntaresP Q ATRS 4.09 1.58 1010 2.89 5883 2.98 2.67 +.19 +45.2 Antero n N AMGP .16e .9 22.44 14.85 1346 18.35 2932 19.33 18.35 -.73 -6.9 AnteroMid N AM 1.56f 5.1 24 35.10 24.20 675 30.32 2819 31.68 30.12 -.52 +4.4 AnteroRes N AR 1.00 5.1 41 22.57 16.31 3730 19.50 16148 20.39 19.24 -.12 +2.6 Anthem N ANTM 3.00 1.2 16 267.95 179.40 2470 245.16 9891 245.65 226.23 +16.86 +9.0 AntherP rs Q ANTH 2.97 .21 632 .29 11038 .40 .25 +.05 -82.2 Anworth N ANH .60 11.9 11 6.35 4.55 636 5.05 2189 5.10 5.02 +.01 -7.2 Anwrth pfA N ANHpA 2.16 8.1 28.19 25.35 2 26.50 10 26.55 26.25 +.24 +.2 Anwrth pfB N ANHpB 1.56 5.9 30.75 24.60 26.25 1 26.25 26.11 +.23 -4.4 Anwrth pfC N ANHpC 1.91 7.5 25.49 24.46 5 25.31 19 25.35 25.18 +.13 +.6 Aon plc N AON 1.60f 1.1 28 152.78 130.87 2122 139.53 5982 143.34 137.80 -3.44 +4.1 Apache N APA 1.00 2.4 26 51.21 33.60 8703 41.61 32322 45.29 41.31 -.63 -1.4 AptInv N AIV 1.52 3.7 24 46.72 37.97 1249 41.26 4051 41.82 40.69 -.44 -5.6 AptInv pfA N AIVpA 1.72 6.6 27.80 25.56 26.05 2 26.34 25.90 +.27 -4.9 Apellis n Q APLS 32.00 12.45 2082 22.43 4239 22.88 19.89 +2.43 +3.4 ApogeeE Q APOG .63 1.4 16 59.76 37.24 294 44.28 1004 45.80 44.01 -.78 -3.2 ApolloCRE N ARI 1.84 9.8 11 19.26 17.56 1686 18.78 5959 18.90 18.67 -.05 +1.8 ApoCRE pfC N ARIpC 25.89 24.80 5 25.79 39 25.79 25.56 +.05 -.1 ApollEnd rs Q APEN 8.50 3.55 24 6.15 93 6.73 5.98 -.07 +9.8 ApolloGM N APO 1.95e 6.1 11 37.35 25.61 523 32.09 9366 33.82 31.71 -.15 -4.1 ApollG pfA N APOpA 1.59 6.2 26.62 23.98 45 25.45 208 25.58 25.41 -.11 -3.2 ApolG pfB N APOpB 1.59 6.4 25.04 24.25 75 24.82 419 24.89 24.60 -.01 ApolloInv Q AINV .60 10.5 6.48 5.18 570 5.72 2834 5.79 5.71 -.08 +1.1 ApolloI 43 N AIY 1.72 6.8 26.86 25.13 16 25.36 135 25.36 25.30 +.01 -2.7 ApolMed n Q AMEH 30.00 10.00 225 25.86 511 25.86 14.66 +11.21 +7.8 ApollSrFlt N AFT 1.08a 6.5 18.69 16.08 85 16.63 329 16.69 16.55 +.09 +2.5 ApolloTact N AIF 1.20a 7.6 16.56 15.37 30 15.69 264 15.95 15.68 -.4sAppFolio n Q APPF 66.90 30.80 202 65.25 868 66.90 59.55 +5.40 +57.2sAppian A n Q APPN 43.26 16.92 1238 42.34 4016 43.43 33.50 +8.81 +34.5 AppHReit n N APLE 1.20 6.5 29 20.19 16.72 1832 18.55 5944 18.90 18.44 -.23 -4.9 Apple Inc Q AAPL 2.92f 1.5 22 194.20 142.20 61437 188.84 159086 192.88 188.26 -2.86 +11.6 ApplRecy h Q ARCI 1.75 .52 90 .69 1428 .93 .69 -.12 -33.7 ApldDNA Q APDN 3.45 .90 28 1.30 415 1.43 1.25 -.10 -18.2 AppGenTc Q AGTC 6.05 3.25 97 4.30 449 4.90 4.20 -.45 +19.4sApldIndlT N AIT 1.20 1.6 20 75.40 54.00 267 75.50 792 75.55 72.65 +2.90 +10.9 ApldMatl Q AMAT .80 1.6 14 62.40 40.79 23234 49.31 96198 51.59 48.76 -1.84 -3.5 ApldOptoel Q AAOI 16 103.41 22.54 872 43.38 6799 44.65 41.30 -1.98 +14.7 Approach Q AREX 11 4.21 2.19 894 2.47 2316 2.68 2.41 -.16 -16.6sApptio n Q APTI 36.03 15.69 605 36.33 2432 36.36 33.80 +1.96 +54.5 ApricusB rs Q APRI 3.34 .25 456 .36 20578 .58 .27 +.09 -80.2 Aptargrp N ATR 1.28 1.3 28 96.39 79.97 505 94.92 1992 95.37 93.43 +1.26 +10.0 AptevoTh n Q APVO 6.35 1.15 169 4.94 533 5.40 4.82 -.07 +16.5sAptiv N APTV .22 .2 20 102.98 70.51 1810 102.73 8280 102.98 100.93 +1.92 +21.1sAptoseB g Q APTO 4.39 1.07 800 4.16 4137 4.39 3.81 +.09 +85.7 AquaAm N WTR .82 2.4 25 39.55 32.30 1590 33.51 4578 33.76 32.91 -.22 -14.6 AquaMetal h Q AQMS 13.85 1.42 987 3.35 8112 3.55 2.82 +.41 +57.3 AquaB Tc n Q AQB 9.99 2.25 23 2.83 86 3.00 2.83 -.11 -19.6 Aquantia n N AQ 18.49 9.60 758 12.67 3418 12.75 11.42 +1.12 +11.8 Acquavnt n N WAAS 17.70 10.87 329 14.55 625 15.92 14.54 -.47 -6.3 AquinoxPh Q AQXP 16.90 10.02 140 15.29 473 15.70 13.47 +1.16 +30.0 ArQule Q ARQL 6.07 .94 4576 4.99 11127 5.64 4.90 -.34 +202.4 Aradigm h Q ARDM 7.35 1.03 32 1.62 125 1.68 1.55 +.07 -75.9 AralezPh Q ARLZ 2.98 .36 312 .44 9284 .51 .39 +.05 -69.2 Aramark N ARMK .42 1.1 20 46.09 36.29 1081 39.82 6293 39.95 38.47 +.79 -6.8 AratanaTh Q PETX 7.67 3.67 428 4.95 1878 5.19 4.86 -.09 -5.9sArborRT N ABR 1.00f 10.1 8 10.10 7.88 3794 9.94 10647 10.10 9.57 +.40 +15.0sArbor prA N ABRpA 2.06 7.9 26.23 24.81 2 26.12 38 26.23 25.65 +.42 +3.1 ArborR pfB N ABRpB 1.94 7.7 25.95 24.59 25.27 3 25.38 25.27 -1.1 ArborR pfC N ABRpC 2.13 8.2 26.68 25.51 1 26.02 8 26.15 25.89 +.17 -.6 ArbutusB g Q ABUS 8.25 3.20 579 6.35 1846 6.55 5.83 +.40 +25.7sArcBest Q ARCB .32 .7 17 50.45 19.10 314 48.10 1590 50.45 46.67 -.80 +34.5 ArcadB rsn Q RKDA 66.56 3.60 171 8.31 1476 10.49 8.00 -1.74 +51.1 ArcelorM rs N MT .10p 8 37.50 19.59 3003 32.52 10982 34.13 32.33 -.53 +.6 ArchCap Q ACGL 24 102.60 77.12 1126 80.51 3709 84.14 80.20 -3.78 -11.3 ArchCap pfF Q ACGLO 1.36 5.6 25.99 23.67 16 24.37 155 24.91 24.26 -.09 -3.8 ArchC pfE Q ACGLP 1.31 5.4 25.25 22.75 38 24.06 339 24.49 24.00 -4.2 ArchCoal N ARCH 1.60 2.0 7 102.61 60.13 567 78.93 1608 86.32 78.12 -6.24 -15.3 ArchDan N ADM 1.34 2.9 19 46.25 38.59 7740 46.03 20526 46.10 44.90 +1.18 +14.8 Archrock N AROC .48 4.3 30 13.01 8.25 3383 11.25 12922 11.90 10.90 -.20 +7.1tArcimoto n Q FUV 6.35 2.26 126 3.23 592 3.25 2.26 +.22 -19.5 Arconic N ARNC .24 1.4 31.17 16.66 7586 17.53 25948 18.27 17.42 -.41 -35.7 Arconic pf A ARNCp 3.75 4.2 92.00 84.56 0 90.00 2 90.25 89.50 +1.00 +4.8 ArcosDor N ARCO 35 10.80 6.95 1217 7.40 3635 7.50 7.00 +.05 -28.5 ArcturusT rs Q ARCT 15.19 4.78 60 9.25 280 9.44 7.67 +1.74 +16.4 ArcusBio n N RCUS 19.67 13.26 434 16.02 1130 17.50 15.51 -.93 -6.9tArdaugh n N ARD .56 3.4 23.72 16.44 230 16.70 577 17.06 16.44 -.18 -20.9 Ardelyx Q ARDX 8.65 3.75 1767 4.00 4296 4.20 3.90 -.05 -39.4 ArdmoreSh N ASC 9.05 6.40 145 7.45 1362 8.00 7.30 -.45 -6.9sArenaPh rs Q ARNA 49.69 12.20 1063 49.47 3156 49.85 47.83 +1.13 +45.6sAresCap Q ARCC 1.52 9.1 9 17.11 15.03 1423 16.74 9572 17.11 16.51 +.03 +6.5sAresCmcl N ACRE 1.12f 8.2 12 14.01 11.96 130 13.74 432 14.01 13.64 -.15 +6.5 AresDyCr N ARDC 1.40 8.6 16.73 15.48 89 16.36 353 16.42 16.28 -.02 -.4 AresMgmt N ARES 1.18e 5.7 14 25.95 17.40 340 20.70 2362 22.10 20.60 -.72 +3.5 AresMg pfA N ARESpA 1.75 6.6 27.43 25.31 5 26.70 117 27.23 26.54 -.10 +.8tArgan N AGX 1.25e 8 69.95 35.30 290 35.35 2236 39.30 34.90 -3.30 -21.4sArgenx n Q ARGX 103.00 19.00 131 92.20 660 103.00 91.70 -7.44 +46.0 ArgoGp42 N ARGD 1.63 6.4 25.51 25.00 22 25.25 44 25.25 25.15 +.07 -.1 ArgoGpInt N ARGO 1.08b 1.7 13 65.90 48.83 220 62.10 660 64.35 60.85 -2.05 +15.8 AristaNetw N ANET 58 311.67 141.78 1360 286.62 4588 287.00 270.52 +12.87 +21.7sArkInnova N ARKK 47.28 28.34 322 47.28 2078 47.33 45.52 +1.58 +27.5 ArkIndInno N ARKQ 37.14 27.57 20 36.75 171 36.82 35.52 +1.28 +11.6 ArkGenom N ARKG 30.51 21.32 65 30.24 512 30.28 29.08 +.52 +23.5sArkWebX.O N ARKW .94p .6 58.87 34.37 189 58.76 965 58.89 56.41 +2.29 +27.5 Ark 3dPr n N PRNT 27.21 22.65 3 25.58 50 26.09 25.37 +.12 +5.0 Ark IsrTc n N IZRL 22.04 19.16 6 20.83 32 21.19 20.81 -.15 +2.3 ArkRst Q ARKR 1.00 3.8 98 29.49 21.75 5 26.51 24 26.64 25.08 +.45 -1.9 ArlingAst N AI 2.20 20.2 6 15.03 9.90 2346 10.90 5343 11.45 10.76 -.33 -7.5 ArlingAst23 N AIW 1.66 6.8 25.45 23.58 0 24.38 5 24.38 24.17 +.39 -.2 ArlingAst25 N AIC 1.69 7.1 24.97 23.05 1 23.93 7 24.20 23.65 +.28 -1.3 ArlAsst pfB N AIpB 1.75 7.2 25.85 22.97 3 24.39 11 24.54 24.21 -.14 -2.2 ArmadaHof N AHH .80 5.4 19 16.00 12.67 568 14.74 4125 14.90 14.00 +.15 -5.1 ArmrR pfA N ARRpA 2.06 8.1 25.75 23.71 2 25.33 14 25.49 25.25 +.06 -.5 ArmrR pfB N ARRpB 1.97 7.9 25.37 24.09 11 24.91 87 25.07 24.86 +.07 -.4 ArmourR rs N ARR 2.72 11.9 5 27.60 21.40 392 22.88 2009 23.33 22.76 -.01 -11.0 ArmsFloor N AFI 66 18.60 12.03 224 13.76 765 14.34 13.32 -.53 -18.7sArmstrWld N AWI 15 65.00 43.40 420 64.75 1488 65.00 62.95 -.15 +6.9 Arotech Q ARTX 28 4.35 2.70 107 4.00 1835 4.15 3.63 +.35 +12.7 ArrayBio Q ARRY 18.78 7.15 3455 17.93 14136 18.76 17.36 -.16 +40.1 ArrisIntl Q ARRS 30 30.38 22.60 2200 25.92 7044 26.73 25.69 -.46 +.9 ArrwDJYld N GYLD 1.59e 9.0 19.24 16.98 4 17.58 40 17.80 17.50 -.17 -2.3 ArrowEl N ARW 11 87.26 72.31 667 79.50 2498 79.68 77.74 +1.76 -1.1 ArrowFn Q AROW 1.00b 2.8 16 38.60 29.81 53 36.30 130 37.40 35.40 -1.20 +6.9 ArrCountR n Q DWCR 33.04 28.97 29.95 1 29.95 29.94 +.28 -.8 ArwDWATc Q DWAT .09e .7 12.50 10.79 12.04 15 12.06 11.99 +.13 +3.4sArrowPhm Q ARWR 11.84 1.48 1968 11.07 8143 11.84 10.12 +.76 +200.8 Arsanis n Q ASNS 17 28.69 10.40 63 16.05 250 18.88 15.86 -1.39 +25.8 ArtesRes Q ARTNA .95f 2.6 25 43.22 32.00 94 36.04 157 38.64 35.77 -2.59 -6.5 ArtisanPtr N APAM 2.40a 7.4 22 41.45 29.00 453 32.25 1812 33.40 31.90 -.85 -18.4 ArtsWay Q ARTW .05 1.8 5.45 2.00 8 2.80 22 2.90 2.75 +.05 -6.2 AskanoG g A AKG 1.66 .43 2129 1.16 3973 1.19 1.08 +.02 +64.3 AsburyA N ABG 10 76.40 49.10 211 73.55 842 76.30 72.25 -.65 +14.9 AscenaRtl Q ASNA 4.74 1.69 6555 3.99 25330 4.64 3.97 -.59 +69.8 Ascendis n Q ASND 76.29 21.95 143 66.53 525 72.00 65.87 -3.05 +66.1 AscentCap Q ASCMA 17.84 1.69 172 2.04 722 2.33 1.98 -.15 -82.2 AshfordHT N AHT .48 6.9 7.57 5.42 1940 6.92 3810 7.27 6.92 -.33 +2.8 Ashfrd pfD N AHTpD 2.11 8.1 26.17 25.06 0 26.00 23 26.03 25.81 +.14 +3.3 AshfHT pfF N AHTpF 1.84 7.8 25.50 22.21 9 23.51 58 23.73 23.30 -.19 -7.4 AshfrH pfG N AHTpG 1.84 7.8 25.44 22.23 3 23.59 15 23.71 23.50 +.09 -6.1 AshfrdH pfH N AHTpH 1.88 7.9 25.47 22.44 11 23.94 43 23.98 23.73 +.21 -5.8 AshfrdH pfI N AHTpI 1.88 7.9 25.16 22.62 2 23.87 429 23.87 23.75 +.10 -4.9 Ashford A AINC 19 109.82 47.03 2 72.12 17 76.00 72.12 -3.89 -22.5 Ashland N ASH .90m 1.2 43 80.84 59.80 768 78.23 2655 80.41 78.16 -1.78 +9.9 AsiaPc N APB .61e 2.0 15.71 12.60 3 14.63 8 14.95 14.61 -.03 +1.5 AsiaPWire Q APWC .10e 3.10 2.26 10 2.55 43 2.55 2.45 -7.3 AspenAero N ASPN 5.58 3.99 11 5.08 184 5.19 5.03 +.03 +4.1 AspenGp n Q ASPU 9.61 5.35 33 6.98 259 7.73 6.53 -.22 -21.7 AspenIns N AHL .96 2.3 52.40 34.80 732 42.40 2536 43.40 41.75 -.60 +4.4 Aspen pfC N AHLpC 1.49 5.7 28.99 25.21 18 25.97 121 26.34 25.84 +.05 -4.8 AspIns pfD N AHLpD 1.41 5.7 26.60 23.71 6 24.71 140 25.15 24.62 -4.2sAspenTech Q AZPN 41 99.86 53.51 748 97.72 2328 99.86 96.01 +1.67 +47.6 AssembBio Q ASMB 67.36 18.60 272 46.96 1254 48.08 42.42 -.66 +3.8 AscBnc pfC N ASBpC 1.53 5.9 27.50 25.28 1 25.97 17 25.97 25.85 +.04 -4.4 AsscBc pf D N ASBpD 26.65 24.08 5 24.96 24 24.99 24.77 +.05 -3.9sAsscdBanc N ASB .60 2.1 19 29.03 20.95 3830 27.95 7742 29.03 27.65 -.90 +10.0 AssocCap n N AC .20 .5 39.80 32.20 23 38.90 126 39.20 37.80 +.75 +14.1 Assurant N AIZ 2.24 2.3 37 106.99 84.34 1066 95.49 4351 98.65 93.70 -2.80 -5.3 AssuredG N AGO .64 1.7 7 45.73 32.97 1321 37.38 5581 38.39 36.85 +.03 +10.4 AsdGMu01 N AGOpB 1.72 6.7 26.44 25.36 1 25.79 13 25.95 25.72 -.16 -.8 AsdGMu02 N AGOpE 1.56 6.1 26.82 24.81 1 25.67 22 25.77 25.54 -.13 -1.8 AsdGMu03 N AGOpF 1.40 5.6 25.81 24.13 5 25.05 22 25.29 24.92 -.11 AstaFund s Q ASFI 5.30e 5.30 3.10 10 3.35 18 4.00 3.35 -.55 -2.7 Astec Q ASTE .40 .7 34 64.80 45.70 168 60.48 637 61.34 59.29 +.59 +3.4 AsteriasBio A AST 3.75 1.20 149 1.80 853 1.90 1.70 +.10 -20.0 AstraZen s N AZN 1.37e 3.8 9 37.30 28.43 2072 36.41 11405 36.96 36.03 -.01 +4.9sAstroNova Q ALOT .28 1.5 39 20.00 11.00 73 18.95 275 20.00 18.00 +.87 +36.8 Astronics Q ATRO 67 49.45 23.95 324 39.03 828 39.08 36.58 +1.52 -5.9 Astrotch rs Q ASTC 6.60 1.64 23 1.89 265 2.05 1.70 +.18 -43.6 AsureSftw h Q ASUR 19.78 9.89 386 17.95 1671 18.63 17.28 -.07 +27.1 AtHomGr n N HOME 51 39.31 20.07 1226 37.65 7800 39.07 37.23 -1.26 +23.9 AtaraBioth Q ATRA 54.45 11.80 921 45.05 3401 46.20 42.35 +.05 +148.9 Atento SA N ATTO .34p 14 12.90 6.68 103 7.70 555 8.20 7.65 +.05 -24.1 athenahlth Q ATHN 163.94 111.61 228 158.44 1964 161.00 155.88 +.14 +19.1 Athene n N ATH 55.22 43.96 1818 46.66 11092 47.49 44.46 +.85 -9.8 Athenex n Q ATNX 20.79 11.21 1105 18.65 2891 18.86 16.35 +2.16 +17.3 Athersys Q ATHX 3.09 1.29 851 2.32 7335 2.74 2.19 -.42 +28.2 AtkoreInt n N ATRK 24.48 15.05 523 22.28 3802 22.70 21.94 -.13 +3.9 AtlAcq n Q ATAC 15.00 9.75 2 10.13 14 10.15 10.12 +.08 +2.7 AtlAcq rt Q ATACR .66 .33 .58 22 .58 .57 -3.3tAtlanAmer Q AAME .02 .8 4.00 2.56 9 2.50 37 2.95 2.50 -.15 -26.5 AtlCapBc n Q ACBI 35 21.60 15.20 140 20.90 812 21.35 20.50 +.30 +18.8 AtlPwr g N AT .12 2.60 1.80 516 2.10 1537 2.20 2.10 -.05 -10.6 AtlanticaYd Q AY 1.18e 5.8 25.99 18.00 509 20.23 1909 20.92 19.60 +.34 -4.6 Atlanticus Q ATLC 2.76 1.52 7 1.94 11 2.24 1.94 -.09 -19.2sAtlasAir Q AAWW 8 75.29 49.95 226 72.85 2028 75.29 71.10 +1.95 +24.2 AtlasFin Q AFH 21.50 9.90 119 10.95 411 12.10 10.95 -1.00 -46.7 AtlasFin pf Q AFHBL 1.66 6.7 27.87 24.50 2 24.85 6 25.00 24.83 +.01 -4.6 Atlassian n Q TEAM 68.75 32.58 1126 66.12 4973 67.60 63.83 +1.84 +45.3 ATMOS N ATO 1.94f 2.2 16 93.56 76.46 894 86.79 2755 86.86 84.35 +1.48 +1.0 Atomera n Q ATOM 8.00 2.45 23 5.31 91 5.65 5.31 -.13 +22.6sAtriCure Q ATRC 25.18 14.88 915 26.99 1296 27.22 23.91 +2.75 +48.0 Atrion Q ATRI 4.80 .8 44 694.00 516.85 16 581.00 73 606.90 567.50 +9.20 -7.9 AttisInd hn Q ATIS 3.63 .40 1669 .43 3334 .50 .43 -.02 -59.4sAttunity Q ATTU 12.19 6.25 115 11.66 585 12.19 11.37 -.08 +67.0 aTyrPhm n Q LIFE 6.50 .80 1507 1.01 6520 1.11 .92 -.02 -71.1sAubNB Q AUBN .96 1.9 23 50.71 33.22 12 50.82 58 51.00 45.87 +6.60 +30.6 Audentes n Q BOLD 42.61 14.16 564 38.30 1555 39.79 38.15 -.35 +22.6 AudCodes Q AUDC 19 8.43 5.87 21 7.26 123 7.50 7.25 -.12 -1.4 AuriniaPh Q AUPH 7.68 4.41 821 5.90 2129 6.01 5.40 +.38 +30.2tAurynRs n A AUG 3.00 1.06 80 1.07 626 1.16 1.06 -.06 -34.8 AutoNatn N AN 13 62.02 38.59 816 49.42 5212 50.04 48.07 +.31 -3.7 AutoWeb Q AUTO 12 14.30 2.88 41 4.49 464 4.73 3.83 +.48 -50.2 Autodesk Q ADSK 141.26 99.22 2260 137.99 8365 139.44 134.71 +2.86 +31.6 Autohome N ATHM 20 119.50 43.96 1177 118.91 3258 119.18 112.58 +6.87 +83.9sAutoliv N ALV 2.32 1.5 25 160.23 104.56 848 158.66 1757 160.23 156.25 -.19 +24.9sAutoData Q ADP 2.76f 2.0 37 141.52 100.02 3477 139.57 15994 141.52 133.51 +4.22 +19.1 AutoZone N AZO 15 797.89 491.13 437 693.37 1646 695.23 674.75 +18.98 -2.5 AvadelPh Q AVDL 12 11.93 6.17 200 7.64 1584 7.97 7.18 -.02 -6.8 AvalonHld A AWX 3.64 1.83 836 2.32 992 3.40 2.06 +.23 +16.0 AvalonBay N AVB 5.88 3.5 22 197.76 152.65 1194 168.72 4222 169.90 165.50 +.90 -5.4 Avangrid n N AGR 1.73 3.4 38 54.55 43.13 359 50.51 2199 50.65 49.60 +.05 -.1 AvayaHl n N AVYA 19 23.76 19.08 1634 21.72 6299 22.06 21.07 +.49 +8.6 AveThera n Q ATXI 8.58 3.28 22 3.94 182 4.49 3.85 -.36 +8.8 AVEO Ph h Q AVEO 4.24 .63 2268 2.21 7280 2.29 2.15 -.06 -20.8 AveryD N AVY 2.26f 2.1 27 123.67 85.69 933 105.94 2964 108.65 104.94 -2.09 -7.8 Avianca N AVH .18e 2.5 9.76 6.40 92 7.27 502 7.76 7.24 -.29 -9.5 AviatNet rs Q AVNW 19.97 12.90 42 16.70 70 17.51 16.58 -.50 +10.1 AvidBios rs Q CDMO 5.78 2.24 300 3.62 2031 3.82 3.25 +.35 -6.7 AvidTech Q AVID 7.65 3.99 193 4.95 1006 4.99 4.66 +.20 -8.2 Avingr nrs Q AVGR 38.24 .95 262 1.67 2766 1.92 1.62 -77.1 AvinoSG g A ASM 1.89 1.14 76 1.29 427 1.34 1.27 -3.7 AvisBudg Q CAR 14 50.88 21.38 1402 41.27 9814 43.38 39.32 +1.96 -5.9 Avista N AVA 1.49f 2.8 29 52.87 41.21 622 52.79 2342 52.85 52.46 +.21 +2.5tAvistaHl un Q AHPAU 10.45 10.00 10.25 2 10.25 10.00 +.11 -.5 AvistaHl n Q AHPA 10.20 9.28 0 10.04 219 10.05 10.02 +.02 +1.2 Avnet Q AVT .76 1.8 10 44.85 35.67 2713 42.72 6821 43.25 39.35 +3.14 +7.8tAvon N AVP 16 3.89 1.48 13800 1.57 59522 1.64 1.48 -.04 -27.0 Aware Q AWRE 36 5.40 3.70 2 3.95 16 4.00 3.85 +.05 -12.2 Axalta N AXTA 38.20 27.77 2194 31.00 7402 31.89 30.72 -.85 -4.2 Axcelis rs Q ACLS 6 37.05 18.60 475 20.40 2223 21.40 20.05 -.10 -28.9 AXIS Cap N AXS 1.56 2.8 66.44 47.43 759 56.55 2349 58.34 56.09 -1.39 +12.5 AXIS pfD N AXSpD 1.38 5.5 25.98 23.79 7 25.11 64 25.27 24.93 +.14 -.5 AxisCap pfE N AXSpE 25.85 23.39 57 24.99 255 24.99 24.80 +.06 -.7 AxoGen Q AXGN 51.70 14.25 440 49.50 1598 51.10 47.15 +1.10 +74.9 AxonEntpr Q AAXN 69.09 20.57 1919 64.40 5379 66.42 61.57 -.88 +143.0 Axovant n Q AXON 27.98 1.02 3405 3.79 43009 5.17 3.61 -1.01 -28.1 AxsomeT n Q AXSM 6.45 2.05 414 3.23 816 3.60 3.05 -.23 -42.4 AytuBioSc n Q AYTU 6.82 .29 939 .36 41192 .52 .30 +.06 -83.9 Azul n N AZUL 35.05 17.19 655 18.46 3660 19.89 18.06 -.35 -22.5 AzurRx n Q AZRX 5.25 2.25 38 3.25 545 3.39 2.92 -.02 -10.6 AzurePwr n N AZRE 18.10 12.53 8 14.90 68 15.16 14.12 +.03 +4.9B -:tB Comm Q BCOM 3.58e 21.50 9.79 1 9.91 11 11.31 9.79 -.54 -46.1 B&G Foods N BGS 1.90f 6.3 9 39.75 22.00 1519 29.95 5116 30.38 28.50 +.55 -14.8 BRileyFn Q RILY .49e 2.4 21 22.00 15.15 59 20.75 366 21.03 20.35 -.10 +14.6 BRileyF 7.5 Q RILYL 1.88 7.4 26.84 25.28 4 25.54 32 25.56 25.48 +.04 -1.8 BRiley27 n Q RILYZ 1.88 7.5 26.20 24.76 10 25.18 44 25.22 25.12 -2.7 BRileyF27 n Q RILYG 25.90 24.49 1 24.98 31 25.02 24.92 -.02 -1.6 BRiley23 Q RILYH 1.84 7.2 25.72 25.07 7 25.49 49 25.60 25.45 +.01 +1.6 B2gold g A BTG 63 3.30 2.31 9449 2.53 25045 2.71 2.53 -.16 -18.4 BB&T Cp N BBT 1.50a 2.9 16 56.31 43.00 8705 52.32 24621 54.96 51.72 -2.28 +5.2 BB&T pfD N BBTpD 25.80 24.87 7 25.63 48 25.75 25.60 -.15 +.7 BB&T pfE N BBTpE 1.41 5.6 25.68 24.49 39 25.40 240 25.59 25.40 -.14 +.6 BB&T pfF N BBTpF 1.30 5.2 25.64 23.50 7 25.03 59 25.14 24.76 -.04 BB&T pfG N BBTpG 1.30 5.2 25.85 23.57 20 24.95 100 25.06 24.65 -.06 -.8 BB&T pfH N BBTpH 1.41 5.4 27.33 24.95 13 26.21 102 26.35 26.03 -.14 -2.9 BBVABFrn N BFR .25e 1.7 27.45 14.11 650 14.71 2609 17.54 14.17 -2.40 -41.6 BBX Cap n N BBX .03 .3 10 10.17 5.87 318 8.80 1279 9.12 8.80 -.27 +10.4 BCB Bc Q BCBP .56 3.9 15 16.10 12.05 74 14.45 236 15.68 13.85 -1.15 -.3tBCE g N BCE 3.02 49.06 41.01 856 41.27 4013 42.68 40.98 -.48 -14.0 BFC Cp pf Q BANFP 1.80 6.5 29.45 26.05 27.64 2 27.79 27.57 -.06 +.4 BG Staffing A BGSF 1.20f 5.8 24 22.49 14.26 44 20.65 354 20.99 19.60 +1.14 +29.5 BGC Ptrs Q BGCP .72 6.1 16.97 10.65 3042 11.80 22301 12.30 11.51 +.29 -21.9 BGCPtrs 42 N BGCA 2.03 7.8 26.73 25.25 6 26.05 38 26.13 25.68 +.28 +.6 BHP BillLt N BHP 1.66e 3.4 52.17 33.42 3312 48.70 9819 52.02 48.33 -2.97 +5.9 BHPBil plc N BBL 1.66e 3.7 47.92 28.73 1181 44.54 5153 47.59 44.23 -2.77 +10.5 BIO-key n Q BKYI 3.67 1.20 32 2.42 223 2.54 2.17 +.10 +36.7sBJsRest Q BJRI .44 .7 24 58.65 28.00 482 59.00 1669 59.63 56.10 +1.95 +62.1 BMC Stock Q BMCH 23 25.70 17.10 646 21.40 2130 21.90 21.30 -.30 -15.4 BOK Q BOKF 1.80 1.8 18 107.00 77.10 587 101.91 1192 106.07 101.00 -3.03 +10.4 BOK 56 n Q BOKFL 1.34 5.3 26.23 24.47 5 25.28 33 25.57 25.18 +.09 -1.3 BOS Ltd Q BOSC 2.97 1.53 32 2.24 147 2.37 2.19 -.11 +2.3 BP MidPt n N BPMP 23.00 16.83 1434 21.46 2344 22.39 20.82 -.07 +4.3 BP PLC N BP 2.38 5.3 24 47.83 33.90 7556 45.13 36265 47.32 45.03 -1.91 +7.4 BP Pru N BPT 3.60e 14.0 4 31.80 18.65 160 25.70 1198 28.45 25.48 -2.75 +27.9tBRF SA N BRFS 15.50 5.25 3810 5.44 17146 5.98 5.25 -.43 -51.7 BRT N BRT .80f 6.1 11 13.99 7.36 67 13.03 207 13.15 12.71 +.34 +10.5 BSB Bcp Q BLMT 22 34.45 27.25 15 33.80 44 34.05 33.15 +.25 +15.6 BT Grp s N BT .99e 7.0 21.16 13.53 1649 14.09 6221 14.37 13.72 +.21 -22.7 BWX Tech N BWXT .64f 1.0 33 72.18 45.79 439 65.39 2193 68.03 65.25 -1.97 +8.1 B&W Ent n N BW 12.06 1.61 1917 2.41 9372 2.47 2.37 -.04 -57.6 BabShDHi N BGH 1.84 9.8 20.83 18.35 132 18.86 476 18.95 18.73 +.12 -2.7 BadgerMtr s N BMI .52 1.1 41 52.10 39.10 255 46.55 707 46.65 43.85 +2.35 -2.6 Baidu Q BIDU 10 284.22 173.52 5913 272.97 18057 273.61 262.52 +9.38 +16.5 BakHuGE n N BHGE .72f 2.2 38.59 25.53 8200 32.57 25994 34.80 32.53 -2.13 +2.9sBalchem Q BCPC .42f .4 46 99.93 70.23 212 100.40 755 100.72 97.37 +1.19 +24.6 BaldwLy Q BWINA 1.12 4.8 53 24.76 21.31 23.49 16 23.49 22.60 +1.11 -3.1 BaldLyB Q BWINB 1.12 4.6 55 25.35 21.20 39 24.40 167 24.50 23.22 +.95 +1.9 BallCorp s N BLL .40 1.1 19 43.24 35.60 4260 36.65 14391 37.98 36.34 -.95 -3.2 Ballanty A BTN 7.15 3.95 5 5.40 35 5.45 5.05 +.10 +16.1 BallardPw Q BLDP 5.94 2.63 744 2.97 5801 3.20 2.85 +.04 -32.7 BanColum N CIB 1.27e 2.7 51.38 36.38 516 46.55 1443 47.85 45.92 +.30 +17.4 BancCalif N BANC .52 2.6 15 23.40 17.10 1326 19.75 2818 20.45 19.35 -.42 -4.4 BcCalif pfC N BANCpC 2.00 7.6 27.03 25.46 1 26.20 10 26.21 25.98 +.30 -.1 BcCalif pfE N BANCpE 28.59 24.70 4 25.93 17 25.93 25.58 +.28 -1.9 BcCal pfD N BANCpD 1.84 7.1 27.08 25.58 1 26.04 18 26.08 25.86 +.13 -1.9 BncFstOK s Q BANF .84 1.4 22 63.55 46.78 73 61.70 280 62.90 60.75 -.90 +20.6 BcBilVArg N BBVA .27e 3.9 9.54 6.65 2620 6.95 11366 7.35 6.88 -.17 -18.2tBcoBrades s N BBDO .02r .3 11.90 6.02 26 6.88 63 6.88 5.95 +.16 -18.4tBcoBrad s N BBD .06a .9 11.98 6.66 18793 6.84 71193 7.47 6.56 -.52 -26.6tBcoLatin N BLX 1.54 6.0 13 30.50 25.31 128 25.63 624 26.12 25.31 -.35 -4.7tBcoMacro N BMA 24 136.10 66.55 849 64.56 2185 83.62 63.39 -16.88 -44.3 BcoSantSA N SAN .21e 3.9 7.57 5.25 10948 5.45 45283 5.74 5.39 -.10 -16.7 BcoSBrasil N BSBR .29e 3.7 5 12.11 7.33 2605 7.76 14884 8.59 7.56 -.73 -19.8 BcSanChile N BSAC .85e 2.7 35.09 24.84 494 31.84 3982 32.33 30.58 +.02 +1.8 BcoChile N BCH 2.12e 2.2 106.50 74.23 82 95.99 255 96.70 94.01 -.21 -.6 Bancorp34 n Q BCTF 1.25e 17.25 13.24 4 16.37 33 16.37 14.78 +1.27 +11.0 BncpBnk lf Q TBBK 12.00 6.37 838 11.32 1554 11.51 10.90 -.17 +14.6 BcpSouth N BXS .56 1.6 35.55 27.20 1700 34.00 4092 35.20 33.40 -.91 +8.1 Bcp NJ A BKJ .24 1.4 27 18.55 15.15 16 17.30 23 17.65 17.30 -.35 -5.2 BancrftFd A BCV 1.27e 5.8 24.19 19.66 12 22.03 52 22.50 22.00 +.17 +1.2 Bandwith n Q BAND 32 40.83 18.05 171 39.44 838 40.19 38.50 -.47 +70.6 BkofAm N BAC .48 1.6 17 33.05 22.73 103780 29.28 352779 30.41 28.87 -.73 -.8 BkAML pfI N BMLpI 1.59 6.2 26.39 25.26 218 25.55 682 25.75 25.51 -.13 -1.7 BkAML pfJ N BMLpJ 1.02 4.2 24.60 22.64 6 24.39 48 24.44 24.11 +.15 +4.4 BkAm pfD N BACpD 1.55 6.1 26.25 25.32 259 25.61 646 25.66 25.33 +.19 -.9 BkAm pfE N BACpE 1.02 5.0 25.09 23.03 13 24.08 113 24.18 23.93 +.07 +1.1 BkAm pfL N BACpL 72.50 5.7 1352.71 1187.95 2 1270.00 10 1274.58 1262.60 +4.63 -3.7 BkAm pfW N BACpW 1.66 6.3 27.53 25.85 262 26.33 745 26.47 26.30 -.02 -3.0 BkAm pfY N BACpY 1.63 6.1 27.39 25.82 35 26.68 231 26.70 26.55 +.05 -1.3 BkAm wtA N BAC/WS/A 19.88 10.68 19.73 +12.4 BkAm pfA N BACpA 27.51 25.25 107 26.02 300 26.15 26.02 -.08 -4.3 BkAm pfC N BACpC 27.83 25.41 84 26.10 418 26.20 26.09 -.05 -4.9 BkAML pfL N BMLpL 1.02 4.3 25.30 22.14 26 23.49 368 23.49 23.05 +.35 BkAML pfH N BMLpH .77 3.4 23.11 20.09 52 22.46 839 22.51 22.11 +.14 +3.9 BkAML pfG N BMLpG .77 3.4 22.97 20.31 4 22.47 22 22.67 22.33 +.11 +3.8 Bk of But n N NTB 1.28 2.7 49.36 31.36 354 47.96 1331 48.77 46.85 +.75 +32.2 BkCmcCA Q BOCH .12 1.0 16 12.40 9.90 35 11.85 89 12.10 11.80 -.20 +3.0 BkHawaii N BOH 2.40f 2.8 19 89.09 74.72 464 84.95 1332 88.49 84.19 -3.38 -.9 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Saturday, June 16, 2018

PAGE 53

BankMarin Q BMRC 1.24 1.6 22 82.40 60.20 39 78.45 126 81.20 77.50 -1.90 +15.4 BkMont g N BMO 3.84e 84.71 69.27 424 77.33 1561 78.79 77.10 -1.61 -3.4 BkMont36 n Q BMLP 3.50e 6.8 53.32 43.00 51.75 0 +8.4 BkNYMel N BK .96 1.7 14 58.99 49.01 6607 56.93 20430 58.02 56.09 -.63 +5.7 BkNYM pfC N BKpC 1.30 5.2 26.39 23.75 20 25.20 212 25.41 25.13 -.11 +.2tBkNova g N BNS 3.28f 9 66.78 57.97 1327 57.68 5179 58.74 57.51 -1.33 -10.6 BkPrince n Q BPRN 34.95 29.43 46 32.70 92 32.95 32.40 +.10 -4.8 BankSC Q BKSC .60 2.9 20 22.50 15.77 13 20.35 31 20.50 19.64 +.15 +15.9 BkofJames Q BOTJ .24 1.5 16 17.30 13.87 2 15.69 11 15.94 15.28 +.39 +5.1 BkOzarks Q OZRK .78f 1.6 15 53.70 40.15 1499 47.75 5341 50.39 47.49 -2.07 -1.4sBankFncl Q BFIN .36f 2.0 27 18.62 14.66 65 18.03 218 18.62 17.71 -.12 +17.5sBankUtd N BKU .84 1.9 16 44.97 30.37 4098 43.71 9044 44.97 42.73 -.25 +7.3 BankwellF Q BWFG .48 1.5 15 37.95 30.11 29 31.31 63 31.95 30.97 +.15 -8.8 Banner Cp Q BANR 1.40f 2.3 20 62.98 52.20 351 60.26 1118 62.19 59.43 -1.71 +9.3sBaozun n Q BZUN 67.41 19.01 2185 62.83 10242 67.41 61.86 +.79 +99.1 BarHarbr s A BHB .80f 2.7 20 32.48 25.09 47 29.80 144 30.30 29.29 -.31 +10.3 Br iPthCrd N OILB 72.40 42.69 4 64.40 10 66.64 64.20 -1.06 +8.9 BarcSPVeq N VQT 181.89 144.10 165.66 3 165.93 165.02 +.66 +4.6 BarSelMLP N ATMP 1.17e 5.9 22.97 17.78 22 19.95 189 20.82 19.95 -.40 -3.9 BiP Cmdty N DJP 25.80 21.61 167 24.47 1201 25.23 24.47 -.74 +.2 BarcGsci36 N GSP 17.81 11.96 13 16.38 33 17.10 16.38 -.56 +5.4 BrcEnEu n N FLEU 180.26 138.40 1 145.82 97 150.04 145.65 -.75 -8.4 BiPSPBWrt N BWV 80.07 74.34 77.50 -1.3 BiP Plat N PGM 21.50 17.86 18.68 -.8 BiP Cocoa N NIB 35.77 21.37 68 30.01 406 30.11 27.71 +1.44 +31.5 BarcBk prD N BCSpD 2.03 7.7 27.24 25.76 142 26.24 658 26.29 26.16 +.03 -1.6 BiPEngy N JJE 6.92 4.67 6.54 +3.9 BiPTrLBear Q DLBS 22.73 13.54 4 19.62 19 21.04 19.39 -.74 +20.1 BiP10yTBear Q DTYS 24.96 13.93 46 23.04 170 23.88 22.66 -.01 +26.2 BiPTrSteep Q STPP 35.49 29.08 3 30.44 4 31.50 30.23 -.81 -1.0sBiP2yrTBear Q DTUS 40.28 29.63 0 38.80 7 40.28 38.80 +.09 +10.8 BarcCAPE N CAPE 126.10 106.03 2 123.65 11 124.33 123.36 +.45 +6.1 BiPSPMLP N IMLP 1.22e 6.7 19.89 15.44 18.32 6 18.32 18.05 +.26 +1.9 Barclay N BCS .15e 1.4 12.55 9.29 2532 10.58 11438 10.95 10.51 -.29 -2.9 BiP SPVix N XVZ 24.56 17.32 18.81 0 -18.0 Bar ef N VXA BrVxMdT rs N VXZ 23.59 16.42 42 17.85 511 17.97 17.53 -.01 +2.0 B iPVxST rs N VXX 56.64 25.59 33401 31.67 140075 32.77 30.91 -.93 +13.4 BarcWomLd N WIL 70.29 60.92 66.63 0 66.83 66.63 +.63 -.7 BarIvrsUST Q TAPR 30.68 19.30 1 26.57 15 28.34 26.50 -1.12 +21.0 BaringsCp s N MCI 1.20 7.8 16.36 14.70 17 15.36 125 15.37 15.03 +.11 +.7 BaringsPt N MPV 1.08 7.2 15.65 13.83 3 14.98 72 14.98 14.51 +.28 +6.2tBarHilc rt Q BHACR .45 .10 .12 41 .12 .10 -.02 -25.6 B&N Ed n N BNED .60 9.3 11.12 4.99 471 6.46 1104 6.66 6.34 -.11 -21.6 BarnesNob N BKS .60 9.8 8.41 4.10 1113 6.15 3844 6.35 5.80 +.05 -8.2 Barnes N B .64f 1.1 54 72.87 52.42 296 58.68 1046 60.18 57.97 -1.01 -7.3 Barnwell A BRN 2.95 1.62 17 1.68 38 1.85 1.63 -.03 -19.2 BarrettB lf Q BBSI 1.00 1.1 37 90.78 44.52 50 87.20 266 87.95 82.00 +.23 +35.2 BarrickG N ABX .12 .9 27 18.35 11.07 23707 12.81 57072 13.24 12.70 -.21 -11.5 BasicEnS N XYZ .45 BasicEn n N BAS 29.58 11.94 1330 12.62 3004 13.25 12.29 -.12 -46.2tBassettF Q BSET .44 1.6 24 41.30 26.90 39 27.25 162 30.05 26.85 -1.45 -27.5sBaxter s N BAX .76f 1.0 35 75.62 58.22 3173 75.22 16459 75.62 74.46 +.44 +16.4sBayCom n Q BCML 25.99 22.50 200 23.55 685 25.99 23.25 -1.11 +1.9 BaytexE g N BTE 6 4.85 2.13 2659 3.86 9507 4.38 3.82 -.35 +28.7 BeacnRfg Q BECN 22 66.48 38.71 644 43.92 5050 45.28 42.69 +.06 -31.1 BeasleyB Q BBGI .20 1.7 4 14.40 8.55 27 12.10 59 12.32 11.10 +.65 -9.7 BeazerHm N BZH 17 23.24 12.68 333 15.09 1675 16.04 14.85 -.85 -21.4 BectDck N BDX 3.00f 1.3 94 248.39 191.53 1537 232.16 5311 235.19 230.47 +.32 +8.5 BectDk pfA N BDXA 63.84 54.18 118 60.37 720 60.92 60.08 +.03 +4.3 BedBath Q BBBY .64f 3.2 6 37.49 16.52 3801 20.19 22536 20.74 19.54 +.79 -8.2 BeiGene n Q BGNE 220.10 38.14 1076 168.49 3423 218.74 163.40 -48.28 +72.4 BelFuse A Q BELFA .24 1.2 22 29.90 15.24 1 20.75 4 20.75 18.77 +.90 -4.9 BelFuseB Q BELFB .28 1.3 21 33.45 17.10 35 21.55 85 21.55 19.68 +1.55 -14.4 Belden N BDC .20 .3 12 87.15 53.65 1142 62.06 3233 62.14 58.55 +3.52 -19.6 Belden pfB N BDCpB 114.45 74.97 3 86.41 402 86.41 82.38 +3.73 -16.1 Belltrx g rs N BXE 1 3.16 .99 218 1.00 713 1.08 1.00 -.05 -41.9 Belleroph n Q BLPH 2.74 1.00 786 2.45 2808 2.71 2.30 -.08 -5.0 BellicumP Q BLCM 14.49 5.02 832 9.93 4486 10.26 8.39 +1.50 +18.1 Belmond N BEL 14.20 10.30 575 12.05 1859 12.15 11.90 +.10 -1.6 Bemis N BMS 1.24 2.9 17 49.84 40.60 1388 42.58 2926 43.32 42.54 -.11 -10.9 BenchElec N BHE .60 2.0 20 35.80 25.75 684 29.45 2115 29.80 29.10 +.25 +1.2 BenefBncp Q BNCL .24a 1.5 17.50 14.40 352 16.40 860 16.95 16.25 -.50 -.3 Benefitfoc Q BNFT 37.05 21.75 220 35.15 1108 35.40 32.80 +1.60 +30.2 BenitecB n Q BNTC 4.20 1.85 1 2.40 26 2.50 2.13 -.09 -18.9 Berkley N WRB 1.52e 2.0 16 79.74 62.00 728 75.36 1986 78.59 74.25 -2.80 +5.2 Berkley pfB N WRBpB 1.41 5.6 26.21 23.67 53 25.31 275 25.40 25.11 -.06 +.4 Berkly pfC N WRBpC 27.24 24.45 2 25.34 50 25.43 25.00 +.05 -3.2 Berkly pfD N WRBpD 1.44 5.8 26.92 24.10 30 25.00 120 25.09 24.70 +.08 -3.6 BerkHa A N BRK/A 23 326350.03 250000.00 0 287626.03 1 295302.50 286200.00 -6428.99 -3.4 BerkH B N BRK/B 26 217.62 166.64 7285 191.76 23451 196.74 190.52 -4.25 -3.3 BerkHBcp N BHLB .88 2.1 18 44.10 32.85 936 41.40 3640 43.00 41.15 -1.60 +13.1tBerryPlas N BERY 17 61.71 45.70 3935 46.53 10490 48.12 45.62 -.76 -20.7 BestBuy N BBY 1.80f 2.4 27 79.90 51.61 6386 74.81 21122 74.98 71.93 +2.95 +9.3sBest Inc n N BSTI 13.54 8.08 6983 12.55 28461 13.54 11.90 +.58 +39.8 Beyondsp n Q BYSI 48.49 19.55 5 26.88 31 27.50 26.25 -.53 -7.6 Big 5Sprt Q BGFV .60 6.8 9 14.55 5.05 788 8.80 4613 9.75 8.60 +.20 +15.8 BigLots N BIG 1.20 2.9 13 64.42 36.20 2060 41.23 7872 43.51 40.85 -1.23 -26.6 BigRockP n Q BRPA 10.93 9.58 9.89 0 9.89 9.89 -.04 +2.2 BigRock un Q BRPAU 11.00 9.99 10.48 8 10.48 10.48 -.10 +2.3 Biglari B N BH 5 269.58 176.19 12 202.83 48 204.99 194.00 +1.97 -19.4 Biglari A N BH/A 1036.79 961.00 1 980.14 9 997.19 964.06 -15.20 sBilibili n Q BILI 70 22.70 9.62 14035 19.65 63028 22.70 17.36 +.70 +74.8sBioRadA N BIO 80 304.36 208.95 190 303.88 622 304.36 297.56 +4.29 +27.3sBioTechne Q TECH 1.28 .8 55 164.24 109.12 351 165.58 1056 166.60 159.08 +5.85 +27.8 BioDlvry lf Q BDSI 3.60 1.70 328 2.88 2113 3.00 2.74 +.08 -2.5sBioHiTch n Q BHTG 5.76 2.68 46 4.25 444 5.76 3.88 +.45 -6.6sBioLifeSol Q BLFS 12.00 2.13 406 12.87 1244 12.93 10.14 +2.66 +114.5 BioLneRx h Q BLRX 1.34 .78 583 1.01 5361 1.08 .91 +.09 -7.3 BioXcelT n Q BTAI 11.94 6.76 132 8.50 335 11.14 8.37 -1.85 -22.9 BioanlySys Q BASI 32 2.95 1.37 16 1.61 343 1.88 1.53 +.10 -34.3 Bioblast rs Q ORPN 5.99 1.81 29 2.00 152 2.38 1.98 -.25 -12.5 Biocept rs Q BIOC 1.64 .17 599 .26 8345 .27 .21 +.04 -62.7 Biocryst Q BCRX 6.67 3.95 2226 5.73 4690 6.05 5.59 -.03 +16.7 Biofront n Q BFRA 30 17.98 11.25 2 13.07 9 13.95 12.80 -.87 +7.3 Biogen Q BIIB 19 370.57 249.17 1876 305.03 6957 310.91 302.74 +1.74 -4.3sBiohvnPh n N BHVN 39.69 16.50 3212 40.87 4817 41.58 34.63 +5.20 +51.5 BioMarin Q BMRN 100.03 75.81 4726 97.60 9044 98.80 88.20 +6.96 +9.5 Biomeri n Q BMRA 9.32 2.30 1 3.63 47 3.87 3.58 +.03 -2.9 BiondVax n Q BVXV 10.75 4.60 10 6.56 33 6.77 6.20 +.16 +22.4 BioPhrmX A BPMX .50 .10 2378 .25 17344 .27 .24 -.01 +127.3 BioScrip Q BIOS 3.39 1.80 1144 2.69 3689 2.73 2.49 +.16 -7.6 BioSpecif Q BSTC 25 53.77 38.05 50 42.12 217 44.48 40.78 -.87 -2.8 BiostrPh rs Q BSPM 5.97 1.18 13 2.21 110 2.35 2.14 -.09 +24.9 BioTelem Q BEAT 47.10 23.30 370 45.20 1899 45.35 43.00 +.90 +51.2 BioTime A BTX 3 3.21 2.08 447 2.30 1558 2.35 2.24 +.04 +7.0 BirksGrp A BGI 2.77 1.01 14 1.46 297 1.69 1.40 -.01 +12.3 BisnCap n Q BCAC 10.05 9.67 9.98 +1.1 BisnCap rt Q BCACR .52 .25 1 .38 1 .39 .38 +.05 +.3 BitautoH N BITA 12 54.42 18.47 2310 24.66 14900 30.72 23.01 -1.00 -22.5 BlackBox Q BBOX .48 18.5 8.90 1.80 80 2.60 440 2.60 2.35 +.23 -26.8 BlkHillsCp N BKH 1.90f 3.3 17 72.02 50.49 776 56.98 2454 57.09 55.07 +.92 -5.2 BlkHCp un N BKHU 78.74 56.40 0 61.58 3 62.06 60.71 +.80 -6.9 BlKnight n N BKI 48 53.00 42.70 791 52.10 4353 52.75 51.40 +.15 +18.0sBlRidgAc n Q BRAC 9.80 9.52 9.79 406 9.80 9.75 +.01 +1.5 BlRidgAc rt Q BRACR .43 .22 2 .32 187 .34 .30 -.01 +12.5 BlRidgA un Q BRACU 10.60 9.97 10.42 61 10.42 10.30 +.07 +2.8 BlkStMin n N BSM 1.25 6.9 21 19.03 15.15 74 18.05 648 18.86 18.00 -.47 +.6sBlackLin n Q BL 50.31 28.79 439 49.79 3586 50.31 43.57 +6.17 +51.8 BlkRkCap Q BKCC .72 11.4 90 7.78 5.48 570 6.33 1861 6.52 6.25 +.08 +1.6 Blckbaud Q BLKB .48 .4 72 116.07 81.64 551 108.27 1346 108.51 102.51 +5.64 +14.6 BlackBerry N BB 21 14.55 8.47 3681 12.31 14697 12.47 12.02 +.21 +10.2 BlkhwkNet Q HAWK 47.00 32.60 1 45.15 2356 45.20 45.10 +26.6 BlackRock N BLK 11.52 2.2 22 594.52 408.62 731 524.52 3400 552.50 516.00 -24.89 +2.1tBlrk22Gl n N BGIO 10.20 8.99 21 9.01 528 9.17 8.99 -.06 -8.1 BlkBldAm N BBN 1.58 7.3 23.96 21.26 73 21.66 451 21.86 21.63 +.04 -6.6 BlkCA18 N BJZ .33 2.2 15.35 14.37 1 14.85 11 14.85 14.81 +.02 +2.0 BlkCAIT N BFZ .87 6.7 14.81 12.83 9 13.02 308 13.13 12.99 +.03 -5.5tBlkCorBd N BHK .78 6.1 14.26 12.67 139 12.69 776 12.84 12.67 -.07 -9.6 BlkCpHiY N HYT .84 8.0 11.47 10.41 198 10.52 1360 10.66 10.52 -.03 -3.8tBlkCrdAllo N BTZ .97 7.9 13.66 12.22 110 12.23 716 12.35 12.22 -.05 -8.2tBlkDbtStr rs N DSU .82 7.3 11.86 11.26 112 11.26 493 11.39 11.25 -.04 -3.8 BlkEngyRs N BGR 1.32 9.0 15.63 12.32 64 14.63 388 15.18 14.59 -.34 +3.2 BlkEnhC&I N CII 1.20 7.3 17.08 14.46 81 16.52 459 16.66 16.37 +.18 +.9 BlkEEqDv N BDJ .56 6.1 9.65 8.03 313 9.22 1848 9.34 9.16 +.02 -.1 BlEnhGvIn N EGF .66 5.2 14.14 12.69 2 12.80 6 12.89 12.79 -.02 -4.5 BlkFltRtInc N FRA .81 5.7 14.63 13.70 209 14.14 794 14.15 13.98 +.07 +2.5tBlkFloatR N BGT .70 5.3 14.33 13.17 116 13.27 479 13.43 13.17 -.07 -4.7 BlkFL2020 N BFO .37 2.6 15.18 13.46 1 14.24 46 14.28 14.21 +.04 -1.2 BlkGlbOp N BOE 1.16 10.4 13.08 10.09 163 11.17 1091 11.34 11.10 +.02 -10.7sBlkHlthSci N BME 2.40 6.1 39.83 32.81 31 39.42 179 39.83 37.67 +1.94 +8.0 BlkIT N BKT .37 6.5 6.40 5.70 83 5.74 451 5.78 5.70 -7.0 BlkIntlG&I N BGY .59 10.1 6.85 5.63 369 5.82 1931 5.93 5.78 -.02 -10.7 BlkIQM N BKN .74a 5.4 15.75 13.49 22 13.67 121 13.96 13.66 -.23 -8.4tBlkLtdD N BLW .95 6.4 16.30 14.85 124 14.87 484 14.99 14.85 -.02 -6.4 BlkLTMu N BTA .65a 5.8 12.54 11.09 23 11.25 104 11.36 11.23 -.03 -6.3 BlkMultSec N BIT 1.40a 8.2 18.77 16.56 113 17.14 494 17.55 17.14 -.14 -5.6 BlkMuIntD N MUI .59a 4.5 14.41 12.92 46 13.10 285 13.23 13.04 -.10 -5.9 BlkMuNYInt N MNE .69 5.5 14.45 12.53 5 12.55 45 12.73 12.53 -.16 -7.8 BlkMunihCA N MUC .64 4.8 15.19 12.99 40 13.20 324 13.35 13.20 -.01 -7.0 BlkMunHIQ N MFL .86 6.7 15.33 12.64 36 12.82 340 13.02 12.82 -.13 -12.3 BlMunhNYQ N MHN .61a 4.9 14.58 12.31 71 12.35 205 12.50 12.35 -.07 -7.8tBlMunhNJQ N MUJ .71a 5.4 14.96 13.08 61 13.10 298 13.25 13.08 -.07 -9.5 BlkMunihQ N MUS .81 6.6 14.22 12.28 42 12.34 193 12.56 12.33 -.05 -7.8 BlkMunHQ2 N MUE .82 6.8 14.33 12.03 53 12.08 368 12.27 12.06 -.08 -13.2 BlMunyCAQ N MCA .88 6.6 15.69 13.18 63 13.33 742 13.40 13.29 +.05 -9.1tBlkMunyInv N MYF .97 7.1 17.50 13.60 44 13.64 165 13.84 13.59 -.13 -8.1 BlkMunyIQ N MFT .85 6.5 15.32 12.83 20 13.02 87 13.19 12.98 -.06 -6.6 BlkMYMIQ N MIY .83 6.3 14.35 12.95 23 13.10 98 13.16 13.04 -6.4 BlMunyNYQ N MYN .57a 4.8 13.43 11.79 41 11.90 323 12.02 11.88 -.05 -7.9tBlkMunyPaQ N MPA .86 6.4 14.91 13.35 15 13.35 78 13.54 13.34 -.13 -7.0 BlMunyQlty N MQY .96 6.9 16.10 13.66 36 13.86 290 14.02 13.84 -.10 -8.6 BlkMuniyQ3 N MYI .70 5.6 14.86 12.36 80 12.53 1063 12.68 12.45 -.08 -9.3 BlkMuniast N MUA .65a 5.0 15.84 13.04 33 13.09 230 13.26 13.08 -.12 -12.6 Blk2018 N BPK .06 .4 15.07 14.71 11 14.99 182 15.01 14.99 +.01 +1.5 BlkMu2020 N BKK .47a 3.1 15.84 14.92 29 15.11 162 15.17 15.10 -.03 +.7 BlkMuBdT N BBK .76a 5.4 16.47 13.95 9 14.19 82 14.40 14.19 +.01 -6.3 BlkMuIIQ N BAF .82 6.0 15.58 13.68 20 13.80 113 14.07 13.70 -.03 -6.8 BlkMunIIT N BBF .87 6.7 15.80 12.75 24 13.03 168 13.15 12.99 +.02 -7.1 BlkMuIQT N BYM .86 6.6 15.24 12.92 40 13.08 166 13.17 13.05 -.03 -7.9 BlkMuIT N BFK .78 6.1 14.72 12.67 117 12.78 397 12.97 12.76 -.08 -9.3 BlkMuTTT N BTT .86a 4.0 23.60 20.98 41 21.59 680 21.65 21.39 +.21 -3.4 BlkMunienh N MEN .73a 6.9 12.46 10.34 29 10.45 174 10.62 10.44 -.07 -10.4 BlkMunihld N MHD .89a 5.7 18.25 14.90 22 15.60 95 15.76 15.49 +.04 -5.6 BlkMunihd2 N MUH .81a 5.9 16.63 13.58 19 13.76 120 13.95 13.75 -.08 -6.9 BlkMunvst A MVF .64a 7.4 10.02 8.58 8.71 -9.4 BlkMuniv2 N MVT .88a 6.3 16.13 13.84 49 14.00 163 14.20 13.98 -.05 -9.4 BlMunyldCA N MYC .74a 5.9 15.72 13.10 56 13.30 240 13.46 13.27 -.04 -10.1 BlkMuniyld N MYD .80a 6.1 15.73 13.04 76 13.22 419 13.39 13.19 -.07 -9.0tBlkMunyNJ N MYJ .90 6.5 17.48 13.49 60 13.76 302 13.89 13.49 -.12 -12.9 BlMunQlt2 N MQT .80 6.7 13.91 11.88 6 11.97 139 12.08 11.96 -.05 -8.6 BlkNY18 N BLH .03 .2 14.98 14.66 4 14.84 7 14.86 14.83 +.02 +1.0 BlkNYMB N BQH .74 5.7 15.65 12.96 8 13.01 33 13.17 13.01 -.05 -11.6 BlkNYIQT N BSE .69 5.6 14.00 12.14 5 12.37 66 12.51 12.28 -.02 -6.0 BlkNYIT N BNY .83 6.5 15.50 12.60 24 12.79 110 13.00 12.74 -.14 -10.6 BlkRsCmdy N BCX .79 8.4 10.50 7.76 210 9.36 1063 9.67 9.35 -.16 -4.2sBlkSciTch N BST 1.20 3.5 35.75 22.06 204 34.28 642 35.75 34.12 -.04 +28.4 BlkStMT N BSD .78a 6.2 15.61 12.41 29 12.50 113 12.74 12.44 -.12 -8.6 BlkU&Inf N BUI 1.45 7.4 21.74 19.08 18 19.66 160 20.04 19.60 -.01 -9.1 BlkstFltRt N BSL 1.08 6.0 18.51 17.01 52 18.00 277 18.15 17.77 -.03 BlkstGSOSt N BGB 1.26 7.9 16.22 15.51 97 15.95 630 15.96 15.86 +.09 +1.5 Blackstone N BX 2.70e 8.1 15 37.52 29.58 3443 33.26 17214 33.54 32.75 +.51 +3.9 BlkstnMtg N BXMT 2.48 7.7 14 33.08 29.51 1954 32.34 5803 32.72 31.62 +.64 +.5 BlkLSCrInc N BGX 1.18 7.0 17.05 15.45 12 16.75 208 17.01 16.63 -.10 +5.2 BlinkCh n Q BLNK 8.65 1.28 929 5.46 4669 6.35 5.32 -.09 +75.0tBlockHR N HRB 1.00f 4.2 8 31.80 23.33 6736 23.66 59855 29.81 23.33 -5.49 -9.8 BlonderT A BDR 2.20 .38 76 1.03 484 1.14 1.00 -.11 +70.8 BloominBr Q BLMN .36 1.6 18 25.00 16.11 2102 22.30 6544 22.42 21.25 +.78 +4.5 Blucora Q BCOR 40.60 19.05 1161 37.45 3734 39.00 35.75 -1.85 +69.5 BlueAprn n N APRN 10.10 1.72 2841 3.03 14648 3.24 2.92 -.17 -24.8 BlueBird Q BLBD 9 24.99 15.66 198 20.80 965 21.05 18.75 +1.80 +4.5tBlueCapRe N BCRH 1.20 11.5 20.20 9.50 38 10.45 214 10.50 9.50 +.25 -13.3 BlueHBcp Q BHBK .60a 2.8 27 22.05 17.35 74 21.35 329 21.70 21.05 -.20 +6.2 BluebBio Q BLUE 236.17 85.65 1905 183.10 4592 197.25 178.15 +.95 +2.8 BluegVac n N BXG .60 2.7 24.55 13.00 108 22.40 391 23.07 21.15 +.90 +22.7 BlueknEP Q BKEP .58 15.7 6.80 3.30 181 3.70 1322 3.90 3.50 +.15 -27.5 Bluekn pf Q BKEPP .72 11.5 8.05 6.02 26 6.21 229 6.44 6.21 -.26 -20.1sBlueLinx rs N BXC 14 46.42 7.57 133 44.46 944 46.42 41.04 +2.95 +355.5 BlueprtM n Q BPMC 109.00 34.67 1291 69.41 3102 75.32 66.04 +2.54 -8.0 BluerkRsd A BRG 1.16 12.7 13.77 7.02 199 9.11 720 9.22 8.90 +.07 -9.9 BluerkRs pf A BRGpA 2.06 8.1 27.00 24.53 2 25.57 11 25.60 25.41 +.15 -3.1 BluerkR pfD A BRGpD 1.78 7.9 26.25 20.84 92 22.62 128 22.90 22.31 +.11 -10.2 BluerkR pfC A BRGpC 1.91 7.6 26.50 22.48 5 25.00 31 25.00 24.19 +.60 -1.8 BdwlkPpl N BWP .40 4.0 9 18.29 9.10 2297 9.94 6733 10.55 9.85 -.55 -23.0 Boeing N BA 6.84 1.9 37 374.48 196.45 9909 357.88 23061 373.33 353.47 -11.62 +21.4sBofI Hld s Q BOFI 19 45.18 22.08 662 42.44 3085 45.18 41.66 -1.94 +41.9 BofI pf Q BOFIL 1.56 6.0 28.33 24.25 26.00 10 26.10 25.51 +.40 +.7 Boingo Q WIFI 28.34 14.33 1035 24.45 2670 24.72 23.20 +1.22 +8.7 BoiseCasc N BCC .28 .6 16 49.30 27.60 494 45.90 2511 49.15 44.75 -2.70 +15.0 Bojangles n Q BOJA 8 17.35 11.35 402 14.20 1199 14.85 13.95 -.65 +20.3 BonanzaCE N BCEI 37.50 23.33 479 31.82 1304 34.83 31.55 -1.96 +15.3 BonsoElec Q BNSO 4.10 1.96 3 3.35 14 3.35 3.20 +.11 +36.7 BookingHl Q BKNG 30 2228.99 1630.56 499 2141.45 1988 2145.82 2103.12 +4.91 +23.2 BootBarn N BOOT 12 26.25 6.10 964 22.64 4113 23.84 22.26 -.85 +36.3 BoozAllnH N BAH .76 1.7 22 45.73 31.06 841 45.03 4608 45.62 44.57 +.55 +18.1 BorgWarn N BWA .68 1.4 14 58.22 40.00 1914 48.23 10232 50.70 47.63 -1.79 -5.6 BorqsTch Q BRQS 92 10.50 4.00 5.50 20 6.45 5.45 -.20 +.9sBostBeer N SAM 36 286.40 128.70 195 291.05 904 291.85 259.00 +31.90 +52.3 BosOma n Q BOMN 35.49 12.15 187 21.88 546 24.49 21.72 -2.16 -32.4 BostPrv Q BPFH .48 2.8 19 17.85 13.95 478 17.00 1612 17.58 16.75 -.55 +10.0 BostPrv wt Q BPFHW 11.39 8.18 8.54 -11.2 BostProp N BXP 3.20 2.7 29 131.84 111.57 1132 120.08 3417 123.06 119.46 -2.57 -7.7 BosProp pfB N BXPpB 1.31 5.4 26.94 22.69 8 24.20 64 24.23 24.00 +.10 -4.2sBostonSci N BSX 23 37.30 24.54 12738 32.96 104221 37.30 31.55 +1.01 +33.0sBttmlnT Q EPAY 66 50.32 24.60 669 48.50 2433 50.32 47.69 -1.44 +39.9 BldrG&IFd N BIF .11a 1.0 11.84 9.54 102 10.66 505 10.80 10.61 -.03 -3.9 BovieMed A BVX 4.29 2.17 40 3.80 286 4.01 3.68 -.01 +46.2 BowlA A BWL/A .68 4.3 44 16.64 13.43 0 15.75 1 15.75 15.05 +.60 +5.0 Box Inc n N BOX 28.68 17.25 5431 26.78 21321 27.25 25.74 +.95 +26.8 Boxlight n Q BOXL 17.40 3.00 767 5.76 1385 6.66 5.40 -.01 -.5 BoydGm N BYD .20 24 40.44 24.17 1273 36.57 4813 37.59 35.83 -.01 +4.3 BradyCp N BRC .83 2.1 25 40.60 31.70 291 40.10 847 40.15 39.60 +.35 +5.8 BraemHot N BHR .64 6.0 8 11.34 8.44 856 10.62 1547 10.87 10.30 +.18 +9.1 Brainstorm Q BCLI 5.35 2.88 132 4.41 549 4.70 4.24 -.21 +12.5 Brandyw N BDN .72 4.4 15 18.69 15.21 3286 16.28 12440 16.52 16.01 -.15 -10.5 BrasilAgro N LND 4.55 3.21 2 3.58 9 3.78 3.48 +.08 +2.2 Braskem N BAK .78e 2.9 33.73 19.01 2963 26.69 4081 26.71 21.52 +3.52 +1.6 BridgeBcp Q BDGE .92 2.5 18 38.00 29.80 73 36.10 221 37.45 35.65 -1.20 +3.1tBridglne rs Q BLIN 4.45 1.12 62 1.23 672 1.29 1.12 -.04 -49.3 BridgptEd N BPI 30 15.40 5.31 195 7.18 1027 7.43 7.11 -.08 -13.5 BridgBcs n Q BWB 13.87 12.60 332 12.80 1006 13.14 12.64 +.04 +1.4 BridgfdFds Q BRID 14 21.55 11.05 2 14.07 7 14.54 13.70 -.44 +12.1 BrigStrat N BGG .56 3.0 11 27.34 17.11 333 18.58 1441 19.01 18.41 +.01 -26.8sBrightHrz N BFAM 51 108.40 75.65 434 105.12 1420 108.40 104.52 -2.37 +11.8 BrghtSch n N BEDU 28.18 11.59 334 17.93 2214 19.50 17.23 -.68 -4.0stBrghtSph N BSIG 16.21 15.94 859 16.27 1216 16.31 15.94 +.5sBrightcove Q BCOV 10.65 5.98 513 10.55 1069 10.75 9.97 +.40 +48.6tBrghtFn n Q BHF 70.00 44.72 11278 45.05 17031 47.90 44.62 -1.65 -23.2sBrinker N EAT 1.52 3.0 16 50.00 29.50 1376 51.09 5372 51.26 47.58 +3.19 +31.5 Brinks N BCO .60 .8 88.10 65.70 557 79.40 1876 81.45 77.95 -.80 +.9 BrMySq N BMY 1.60 2.9 54 70.05 49.96 14494 54.80 40135 54.81 52.86 +1.64 -10.6 BristowGp N BRS .28 2.2 18.91 6.36 878 12.90 3100 13.44 12.52 +.12 -4.2 BritATob s N BTI 2.24e 4.5 71.87 48.71 3058 49.34 9150 50.53 49.10 +.03 -26.3 BrixmorP N BRX 1.10 6.4 14 20.59 13.74 3735 17.25 22596 18.00 16.84 +.45 -7.6 BroadcInc Q AVGO 7.00 2.6 11 285.68 221.98 6094 270.23 20482 271.81 256.32 +12.26 +5.2 BroadrdgF N BR 1.46 1.3 35 119.99 71.58 25083 114.38 32137 118.91 113.81 -4.65 +26.3 BroadVis Q BVSN 4.50 1.77 7 1.95 61 2.10 1.90 -.15 -45.8 BrdwyFn h Q BYFC 75 2.67 1.91 6 2.24 54 2.44 2.04 +.14 -5.1 BroadwdE Q BWEN 5.24 2.10 22 2.53 128 2.61 2.37 +.07 -7.0 Brookdale N BKD 15.32 6.28 3405 9.27 12667 9.51 8.99 +.25 -4.4 BrkfdAs g s N BAM .60 1.4 14 44.33 37.22 954 41.50 3754 42.37 41.01 +.23 -4.7 BrookBus n N BBU .25 .6 41.42 26.30 48 40.64 129 41.10 40.18 +.03 +17.7 BrkfDtla pf N DTLAp 1.91 8.0 31.31 23.62 3 24.00 99 24.84 23.95 -.77 -16.7 BrkGblInf N INF 1.40 11.6 13.87 11.02 39 12.05 238 12.39 12.02 -.05 -6.8 BrkfInfra s N BIP 1.88 4.9 27 46.88 37.27 316 38.74 1377 39.34 37.64 +.92 -13.5 BrkfldPrp Q BPY 1.26 6.3 24.96 18.13 198 20.13 1486 20.65 19.90 +.20 -9.2 BrkRlAs n N RA .20p 24.39 21.06 83 22.92 522 23.10 22.80 +.13 -1.9 BrkfReEn N BEP 1.96 6.5 36.00 29.74 131 30.20 579 30.93 30.19 -.68 -13.5sBrklneB Q BRKL .40f 2.1 22 19.30 13.60 1082 18.80 2627 19.30 18.55 -.25 +19.7sBrooksAuto Q BRKS .40 1.1 40 35.00 21.61 2447 36.36 5491 36.45 31.08 +4.78 +52.5sBrwnBrn s N BRO .30 1.1 28 28.64 21.15 1689 28.26 4618 28.64 28.07 -.22 BrownFA s N BF/A .79 1.5 30 57.70 35.69 70 51.33 318 52.18 49.89 +.07 +2.7 BrownFB s N BF/B 30 59.58 37.71 3187 53.39 9702 53.42 51.40 +.42 BrukerCp Q BRKR .16 .5 30 36.53 26.98 389 32.25 3172 32.56 31.73 +.47 -6.0sBrunswick N BC .76 1.1 19 69.15 48.04 862 68.77 3968 69.27 67.32 +.08 +24.5 BrynMawr Q BMTC .88 1.9 29 48.90 38.75 112 47.45 348 48.40 46.95 -.60 +7.4 Bsquare Q BSQR 5.84 2.90 36 3.05 73 3.30 2.90 -.10 -34.4 Buckeye N BPL 5.05 14.1 11 65.90 35.24 1560 35.71 5308 37.85 35.59 -.74 -27.9sBuckle N BKE 1.00e 3.8 14 28.80 13.50 824 26.20 2980 28.80 25.95 -1.85 +10.3 Buenavent N BVN 16.80 10.87 5218 14.71 9083 16.00 14.30 -1.10 +4.5 BldBear N BBW 27 11.00 7.25 71 7.75 394 8.00 7.70 -15.8 BldrFstSrc Q BLDR 18 23.28 14.39 1406 18.88 5859 20.79 18.55 -1.40 -13.4 BungeLt N BG 2.00f 2.9 31 83.20 63.87 2488 70.08 15051 71.60 68.43 +.91 +4.5sBurlStrs N BURL 33 158.23 79.07 2590 154.20 5703 158.23 150.98 -2.21 +25.3 BusinFst n Q BFST .08p 87 30.00 23.10 106 25.19 501 25.33 24.50 +.66 -.3 BylineBc n N BY 24.80 19.02 51 21.86 197 22.18 21.58 -.12 -4.8C -:C&F Fnc Q CFFI 1.36 2.3 18 65.05 45.28 39 58.10 78 61.65 56.85 -2.61 +.2tC&J Eng n N CJ 36.57 22.99 1488 23.45 6069 25.76 22.50 -1.76 -29.9 CTrkMH23 N MLPC .89e 6.0 16.87 12.85 14.83 4 15.18 14.83 -.12 -2.6sCA Inc Q CA 1.02 2.7 17 37.30 30.45 4249 37.27 15970 37.35 36.19 +.99 +12.0sCAE Inc g N CAE .36 21.70 15.66 471 20.97 1064 21.70 20.69 -.33 +13.0 CAI Intl N CAI 7 40.11 19.35 147 23.89 594 24.57 23.50 -.17 -15.6sCAS Med Q CASM 1.93 .59 70 1.86 1449 1.93 1.68 +.19 +141.6 CASI Phr h Q CASI 8.42 .91 666 5.94 3132 6.59 5.19 -.50 +82.8 CB FnSvcs Q CBFV .88 2.5 24 36.95 25.50 26 35.75 126 36.00 34.45 +.75 +19.2 CBAK Eng Q CBAK 2.35 1.20 9 1.21 159 1.35 1.21 +.01 -18.0sCBIZ Inc N CBZ 26 22.55 14.05 377 22.30 1757 22.55 21.20 +.80 +44.3 CBL Asc N CBL .80 14.9 3 9.67 3.80 4395 5.36 28588 6.05 5.32 -.36 -5.3 CBL pfD N CBLpD 1.84 9.5 24.96 16.30 24 19.27 508 19.85 18.79 +.28 -11.8 CBL pfE N CBLpE 1.66 9.6 25.08 15.06 17 17.28 165 17.84 16.98 +.16 -21.6 CBOE Glb Q CBOE 1.08 1.1 42 138.54 88.18 1621 102.82 6981 106.08 102.47 -1.13 -17.5 CBRE GRE N IGR .60 7.9 8.05 7.17 220 7.57 1109 7.64 7.52 -4.4sCBRE Grp N CBRE .05p 19 48.95 34.38 2692 48.64 8915 48.95 47.88 +.05 +12.3 CBS A N CBS/A .72f 1.3 17 68.86 47.98 12 56.90 39 56.90 51.54 +5.47 -4.8 CBS B N CBS .72 1.3 13 68.75 47.54 4651 56.11 21257 56.35 51.05 +4.98 -4.9sCBTX Inc n Q CBTX .20 .6 33.45 27.00 310 32.91 1024 33.45 31.79 +.80 +11.0 CCA Inds A CAW 13 3.81 2.75 7 2.80 20 3.00 2.80 -.15 -11.1 CDK Globl Q CDK .60 .9 26 76.04 59.33 1970 66.15 7492 66.40 64.33 +1.16 -7.2sCDW Corp Q CDW .84 1.0 30 85.49 58.57 1797 85.47 5908 85.55 81.75 +.76 +23.0 CEVA Inc Q CEVA 26 51.80 27.35 184 34.70 536 35.00 33.52 +.65 -24.8sCF Inds s N CF 1.20 2.7 45.08 26.51 5347 44.58 18425 45.08 42.73 +1.40 +4.8 CGG rs N CGG 1 7.50 1.88 29 2.56 139 2.63 2.45 +.11 -42.7 CGI g N GIB 63.19 49.02 252 62.56 1035 62.70 61.73 +.26 +15.1 CH Robins Q CHRW 1.84 2.0 27 100.18 63.41 1414 90.09 6530 91.75 87.44 +1.77 +1.1 CHF Sol rs Q CHFS 32.60 2.50 83 2.71 588 2.97 2.63 +.03 -21.7 CHS Inc pf Q CHSCP 2.00 6.6 31.47 28.89 21 30.08 64 30.50 29.81 +.33 -.2 CHS pfB Q CHSCO 1.97 6.9 29.86 27.78 15 28.49 79 28.94 28.32 +.20 -1.1 CHS pfB2 Q CHSCN 1.78 6.5 29.99 26.16 13 27.38 41 27.98 27.31 -.10 +.1 CHS pfB3 Q CHSCM 1.69 6.3 28.99 25.56 18 26.79 100 27.27 26.65 +.05 +1.2 CHS pfB4 Q CHSCL 1.88 6.8 29.90 27.15 19 27.80 102 28.29 27.72 -1.2 CIM CmTr Q CMCT .50a 3.5 39 20.45 11.75 10 14.35 31 15.06 14.35 -.57 -24.9 CIT Grp N CIT .64 1.3 21 56.14 43.25 2448 50.99 7303 52.93 50.46 -1.09 +3.6 CKX Lands A CKX .12m 1.2 43 12.00 9.60 2 10.30 11 10.89 10.30 -.55 +1.2sCLPS Inc n Q CLPS 6.50 4.70 14287 8.90 15721 12.05 4.95 +3.70 +61.5 CM Finan Q CMFN 1.00 10.9 7 10.80 7.40 50 9.20 462 9.90 8.20 -.15 +12.9sCM SevSt n Q CMSS 9.90 9.59 202 9.90 584 9.90 9.85 +.05 +2.6 CM SvSt un Q CMSSU 10.50 9.93 10.40 18 10.41 10.35 +.05 +4.4 CM SevSt rt Q CMSSR .40 .01 2 .36 5 .36 .35 +.01 +12.5 CME Grp Q CME 2.80a 1.6 37 174.36 119.30 2075 169.83 8770 172.21 167.21 -1.14 +16.3 CMS Eng N CMS 1.43 3.2 27 50.83 40.48 4199 44.08 15284 44.17 42.52 +.73 -6.8 CNA Fn N CNA 1.20a 2.5 13 55.62 46.09 188 47.65 894 48.66 46.89 -.86 -10.2 CNBFnPA Q CCNE .66 2.1 17 31.87 22.46 44 31.02 109 31.34 30.21 +.01 +18.2 CNH Indl N CNHI .14e 1.2 15.65 10.87 1852 11.52 8633 12.07 11.44 +.03 -14.0 CNO Fincl N CNO .40f 2.0 13 26.47 19.32 1983 20.14 6863 20.16 19.57 +.35 -18.4 CNOOC N CEO 4.92e 3.0 185.72 108.05 125 161.97 490 173.85 161.34 -6.79 +12.8 CNX Midst N CNXM 1.30f 6.5 12 21.05 15.25 1388 19.94 1741 19.94 18.50 +1.43 +18.9 CNX Resc N CNX .04 .2 18.08 11.30 4451 16.78 13415 17.40 16.67 -.55 +14.7 ConslCoal n N CCR 2.05 12.8 16.65 13.15 14 16.00 66 16.35 15.95 +2.2 CONSOL n N CEIX 19 48.12 19.51 987 42.23 3050 44.85 42.01 -1.91 +6.9 CPFL Eng N CPL .12e 1.0 17.69 10.63 43 11.50 112 12.13 11.33 -.56 sCPI Aero A CVU 17 11.75 7.80 14 11.10 137 11.75 11.00 +24.0 CPI Crd rs Q PMTS 18.50 2.23 32 2.53 131 2.94 2.45 -.32 -31.1 CPS Tech Q CPSH 33 2.20 1.04 27 1.65 85 1.70 1.51 +.06 -.6 CRA Intl Q CRAI .68 1.3 28 58.74 33.97 96 53.09 339 56.10 52.85 -1.86 +18.1 CRH Med A CRHM 6.00 1.46 29 3.47 142 3.65 3.45 -.08 +30.9 CRH N CRH .72e 1.9 39.32 32.47 342 37.61 1953 38.39 37.45 -.39 +4.2 CRISPR n Q CRSP 73.90 14.00 1741 59.31 17401 70.00 53.56 -8.84 +152.6 CSG Sys Q CSGS .84 1.9 27 48.82 37.21 299 43.24 1082 43.34 41.70 +1.33 -1.3 CSI Comp Q CCLP .75 13.7 8.05 4.12 139 5.46 495 5.91 5.37 -.29 -.2 CsopChiA50 N AFTY 1.17e 6.9 20.51 14.76 5 16.91 18 17.29 16.82 -.05 -4.0 Csop ChInt N CNHX 31.99 26.82 1 27.32 1 27.32 27.32 -.33 -6.2 Csop Csi300 N HAHA 36.52 28.98 31.72 1 31.72 31.72 -.12 -5.8 CSP Inc Q CSPI .44 4.6 21 18.89 8.75 2 9.62 14 10.04 9.47 +.12 -39.2 CSS Inds N CSS .80 4.9 30.29 15.13 56 16.27 271 17.06 16.10 -.73 -41.5sCSW Ind n Q CSWI 37 52.85 36.10 161 52.90 560 53.45 50.95 +1.80 +15.1sCSX Q CSX .88 1.3 10 67.69 47.99 8030 66.65 27046 67.69 65.26 -.42 +21.2sCTI BioP rs Q CTIC 4.99 2.45 696 5.10 1654 5.19 4.84 +.13 +90.3 CTI Inds Q CTIB 6.12 3.25 0 4.55 0 +11.8sCTS N CTS .16 .5 28 33.95 20.80 290 34.05 711 34.05 32.85 +.80 +32.2 CUI Glbl Q CUI 4.35 2.44 116 2.69 433 2.82 2.67 -.04 -2.2 CURO Gp n N CURO 47 24.87 13.50 179 23.26 821 23.45 22.60 +.03 +65.2 CVB Fncl Q CVBF .56 2.4 22 25.49 19.58 854 23.47 2251 23.96 22.98 -.39 -.4 CVD Eqp Q CVV 18 13.50 6.85 5 7.35 85 7.73 7.21 -.18 -36.7 CVR Engy N CVI 3.00f 7.8 47.67 16.75 820 38.29 4257 40.41 37.22 -1.96 +2.8 CVR Ptrs N UAN .71e 25.0 4.20 2.58 1209 2.84 3241 2.87 2.71 +.04 -13.4 CVR Rfng N CVRR 2.95e 20 26.00 6.70 1085 22.95 5180 24.15 21.85 -1.15 +38.7 CVS Health N CVS 2.00 2.9 12 84.00 60.14 12945 70.09 54075 70.25 65.45 +4.06 -3.3 CWA Inco n N CWAI 26.93 24.45 24.65 2 24.65 24.64 -.08 -3.5 CYS Invest N CYS .88 12.0 7 8.98 6.25 3993 7.35 9649 7.42 7.25 +.07 -8.5 CYSInv pfA N CYSpA 1.94 7.7 25.73 24.01 2 25.32 14 25.35 25.26 +.03 +1.2 CYSInv pfB N CYSpB 1.88 7.5 25.32 23.40 7 24.88 57 24.97 24.86 -.02 +.4 CabGS flt34 N GYB .83 3.6 23.75 22.03 1 22.81 14 22.88 22.64 +.07 -.8 CabcoJCP97 N PFH 1.91 13.9 18.74 11.00 1 13.72 35 13.75 13.17 +.41 -7.0 CabAT&T34 N GYC .83 3.6 24.90 21.30 1 23.23 6 23.50 23.17 +.29 +3.0 CableOne n N CABO 7.00 1.0 35 788.00 597.40 67 702.23 321 703.42 680.01 +20.61 -.2 Cabot N CBT 1.32f 2.1 18 68.63 50.56 654 63.85 2442 64.77 63.52 -.25 +3.7 CabotMicro Q CCMP 1.60 1.4 42 119.32 68.00 258 113.20 957 118.79 113.02 -3.27 +20.3 CabotO&G N COG .24 1.0 44 29.57 21.71 9386 23.50 31287 24.07 23.22 -.04 -17.8sCACI N CACI 14 170.90 118.10 283 167.60 696 170.90 163.53 -1.40 +26.6 Cactus n N WHD 37.50 19.18 885 31.45 1838 33.52 30.66 -1.55 +55.3 CadencB n N CADE .13 .4 65 31.44 20.00 1787 30.00 6085 31.38 29.51 -1.24 +10.6 Cadence Q CDNS 56 46.00 32.85 3119 45.02 9948 45.17 43.91 +.95 +7.7 Cadiz h Q CDZI 14.75 9.65 340 12.95 903 13.18 12.00 +.95 -9.1 CaesarStne Q CSTE .29e 35 37.70 12.50 275 16.40 2010 17.40 16.15 -.55 -25.5 CaesarsEnt Q CZR 14.50 10.48 15440 11.35 51997 12.15 11.30 -.40 -10.3 CafePress Q PRSS 2.68 1.26 23 1.45 71 1.45 1.34 +.07 -21.4sCal-Maine Q CALM 2.49e 4.9 100 51.20 33.40 384 50.75 1458 51.50 49.00 +1.40 +14.2 Caladriu rs Q CLBS 6.35 2.63 9 4.07 248 4.15 3.86 +.19 +16.0sCalaCvHi Q CHY 1.20 9.4 12.76 10.60 157 12.74 762 12.76 12.58 +.16 +7.5sCalaCvOp Q CHI 1.14 9.7 11.86 10.01 116 11.80 765 11.86 11.71 +.09 +5.5sCalaCv&Inc Q CCD 2.00 9.1 22.19 18.15 71 21.95 336 22.19 21.75 +.08 +9.4 CalaGDyIn Q CHW .84 9.1 9.87 8.28 114 9.21 628 9.25 9.12 +.07 +1.4 CalaGTR Q CGO 1.20 8.5 16.34 12.36 19 14.17 109 14.34 13.81 +.19 -5.9sCalaStrTR Q CSQ .99 7.7 13.07 11.00 298 12.91 1630 13.07 12.88 +.06 +6.9 CalAmp Q CAMP 49 25.45 17.52 326 22.56 1100 22.76 21.75 +.80 +5.3 CalavoGr h Q CVGW .95f 1.0 41 98.85 65.75 181 91.60 1088 91.80 83.45 +6.50 +8.5 CaledoMn n A CMCL .28 3.2 9.94 5.17 14 8.73 36 9.04 8.44 -.12 +18.1 Caleres N CAL .28 .8 16 37.06 22.39 581 33.56 2488 35.36 33.44 -1.37 +.2sCalifRes rs N CRC 41.33 6.47 4512 35.06 11605 41.33 34.40 -5.31 +80.3 CalifWtr N CWT .75 1.9 28 46.15 35.25 301 39.55 1078 39.60 38.45 +.50 -12.8tCalithera Q CALA 20.05 4.70 517 5.05 2278 5.35 4.70 -39.5sCalix N CALX 8.00 4.65 202 7.90 912 8.00 7.70 +.10 +32.8sCallGolf N ELY .04 .2 43 20.71 12.04 1008 20.37 3945 20.71 19.84 +.47 +46.2 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Saturday, June 16, 2018

PAGE 54

CallonPet N CPE 22 14.65 9.34 11578 9.88 38303 10.76 9.81 -.26 -18.7 Callon pfA N CPEpA 5.00 9.7 53.07 47.11 1 51.34 37 52.49 51.25 +.90 +.1 CalumetSp Q CLMT 9.95 3.95 221 8.05 868 8.20 7.80 -.20 +4.5 Calyxt n Q CLXT 31.89 9.26 321 20.02 658 20.33 18.42 +1.06 -9.1 CambLrn Q ABCD 1.36 12.5 35 13.77 4.67 102 10.85 585 11.00 10.55 +.24 +91.0 Cambrex N CBM 18 62.30 42.55 378 46.65 2117 47.25 45.35 +.95 -2.8 CambriaYld N SYLD .49e 1.2 41.00 33.28 2 39.39 27 40.15 39.17 -.35 +2.6 CambFgnY N FYLD .75e 2.8 27.94 23.28 0 26.43 7 26.98 26.35 -.38 +.2 CambGblV N GVAL .54e 2.2 28.50 23.13 63 24.16 125 24.93 24.07 -.70 -5.7 CamGblMo N GMOM .56e 2.1 29.42 24.76 24 27.23 83 27.88 27.17 -.57 -.6 CambGlAss A GAA .55e 2.0 28.60 25.73 16 27.17 49 27.49 27.16 -.24 -1.1 CambrEmS N EYLD 38.25 29.46 0 34.75 3 35.22 34.68 +.29 +.2 CambEq n N CCOR 26.18 24.39 16 24.79 86 24.88 24.74 -.08 -4.0tCambTail n N TAIL 24.75 20.75 7 21.00 174 21.05 20.75 +.02 -7.0 CamValMom N VAMO 28.07 22.55 10 26.35 59 26.86 26.22 -.35 +5.6 CambrBc n Q CATC 1.92 2.2 90.95 70.00 41 87.58 76 88.50 84.99 +1.93 +9.7 CamdnN s Q CAC 1.00f 2.2 24 47.41 37.10 57 46.11 202 46.55 44.78 -.45 +9.4 CamdenPT N CPT 3.08f 3.4 24 96.39 78.19 907 90.31 2709 91.46 88.67 -.82 -1.9sCameco g N CCJ .40 12.19 7.68 1876 11.82 9862 12.19 11.59 +.14 +28.1 CampSp N CPB 1.40 3.8 12 55.32 32.63 10083 37.10 41862 37.26 34.16 +3.05 -22.9 CampWrl n N CWH .54 2.2 47.62 18.16 2318 24.68 12989 25.60 22.78 +.24 -44.8sCamtek h Q CAMT .56 7.2 12 8.74 4.17 198 7.75 598 8.74 7.73 -.67 +35.5tCan-Fite A CANF 13 2.75 1.22 949 1.26 8912 1.55 1.18 -.03 -14.9sCdaGoose n N GOOS 46.33 16.96 13785 61.02 17437 61.69 43.30 +17.79 +93.3 CIBC g N CM 5.32 9 100.01 78.85 297 87.29 1509 89.34 87.17 -1.78 -10.4 CdnNR gs N CNI 1.33 85.73 70.59 748 83.16 6038 84.24 82.50 -.19 +.8 CdnNRs gs N CNQ 1.34 38.20 27.61 3378 31.22 17688 33.76 30.91 -2.26 -12.6sCP Rwy g N CP 2.60f 196.34 150.91 386 194.24 1837 196.34 191.13 +1.86 +6.3tCdnSolar Q CSIQ 5 19.09 12.04 3852 11.95 10157 12.76 11.37 -.39 -29.1 CancerGen Q CGIX 4.25 .82 39 1.07 613 1.15 1.01 +.05 -42.2 CannaeHl n N CNNE 21.34 16.16 722 20.14 4445 21.04 20.13 -.42 +18.3 Canon N CAJ 40.67 32.20 357 33.73 1503 34.33 33.55 -.38 -9.8 CantelMed N CMD .14e .1 43 130.92 72.82 455 100.01 1566 100.99 97.83 +.03 -2.8 CantbryPk Q CPHC .28 1.8 24 17.72 10.50 1 15.85 7 16.00 15.55 -.10 -2.5 CpStarFn n Q CSTR .04p 56 22.22 16.00 50 19.43 111 20.27 19.08 -.62 -6.5 CapellaEd Q CPLA 1.72 1.8 27 98.20 65.15 74 95.20 356 98.10 93.60 -1.80 +23.0 CapCtyBk Q CCBG .28 1.1 24 26.50 18.96 48 24.35 157 24.51 23.49 +.58 +6.1 CapOne N COF 1.60 1.6 21 106.50 76.98 4244 97.26 13144 98.25 95.58 +.29 -2.3 CapOne pfC N COFpC 1.56 6.0 26.79 25.49 225 25.88 609 26.07 25.88 -.09 -1.1 CapOne pfD N COFpD 1.68 6.3 27.67 25.82 256 26.76 559 26.98 26.76 -.12 -.2 CapOne pfF N COFpF 1.55 5.9 27.31 25.49 13 26.39 134 26.44 26.27 +.05 -2.4 CapOne pfB N COFpP 1.50 5.9 25.61 24.91 242 25.50 550 25.54 25.41 +.10 +.8 CpOne pf H N COFpH 27.19 25.12 24 26.08 120 26.22 26.05 -.20 -3.1 CapOne pfG N COFpG 25.55 23.25 57 24.35 293 24.37 24.21 -2.7 CapProd Q CPLP .32 10.6 17 4.00 2.98 1022 3.02 3122 3.11 3.01 -.07 -10.1 CapSenL N CSU 16.72 9.15 342 11.33 1171 11.57 11.01 +.12 -16.0sCapSwst Q CSWC 1.16a 6.1 19 19.20 14.85 12 18.98 160 19.20 18.24 +.11 +14.7 CapitalaF Q CPTA 1.00 11.8 13.68 6.88 45 8.47 205 8.60 8.33 +.10 +16.3 Capitala22 Q CPTAL 1.50 6.0 26.15 24.13 3 24.86 9 25.35 24.75 -.40 -1.3 CapFedFn Q CFFN .34a 2.6 22 15.11 12.19 618 13.33 2277 13.57 13.00 +.07 -.6 CapInv n N CIC 10.10 9.60 0 9.79 13 9.79 9.76 +.03 +1.1 Capricor Q CAPR 4.25 .63 260 1.43 3271 1.57 1.30 +.17 -9.5 CapsteadM N CMO .64 7.0 13 11.14 8.17 1233 9.08 3419 9.17 8.99 -.02 +5.0 Capstd pfE N CMOpE 1.88 7.4 25.85 24.62 4 25.43 91 25.56 25.20 +.14 +.3 CpstnTur rs Q CPST 1.90 .58 941 1.54 4525 1.60 1.46 -.04 +100.0 CarGurus n Q CARG 40.60 25.85 1212 34.75 5083 36.42 34.31 -.20 +15.9 CaraThera Q CARA 28.50 11.11 2158 16.80 5932 17.43 16.02 +.54 +37.3 CarboCer N CRR 12.69 5.83 849 8.12 3097 9.31 7.87 -1.01 -20.2sCarbBlk n Q CBLK 30.99 22.56 2235 34.10 5761 34.58 25.95 +8.42 +42.4sCarbonite Q CARB 41.25 18.55 1053 38.90 5066 41.25 38.60 -.35 +55.0 CardnlHlth N CAH 1.90f 3.5 13 80.37 50.79 5363 54.75 16547 55.08 53.08 +1.40 -10.6 CardiovSys Q CSII 33.11 20.58 360 31.77 1080 32.14 29.43 +2.11 +34.1 Cardlytc n Q CDLX 23.45 11.10 228 22.22 635 22.94 21.21 +.45 +66.2 Cardtronic Q CATM 11 34.90 15.80 754 23.85 2946 26.30 23.48 -1.77 +28.8 CareTrust Q CTRE .82f 4.9 33 19.86 12.73 795 16.83 2488 17.00 16.33 +.15 +.4 Care.com N CRCM 22.92 12.80 219 21.93 2073 22.48 20.70 -.15 +21.6sCareDx h Q CDNA 15.51 .98 610 15.79 2357 15.85 14.75 +.66 +115.1sCareerEd Q CECO .30f 1.8 16.58 8.10 553 16.24 1592 16.58 15.66 +.01 +34.4 Carlisle N CSL 1.48 1.4 19 119.21 92.09 574 108.58 3472 111.72 106.06 -2.56 -4.5 CarlyleGp Q CG 1.41e 6.3 9 25.90 17.70 357 22.55 1935 23.20 22.35 -.20 -1.5 CarlGp pfA Q TCGP 1.47 6.3 25.85 23.17 24 23.32 325 23.64 23.19 -.32 -8.1 CarMax N KMX 20 77.64 57.05 3372 72.39 10061 74.46 72.13 -1.40 +12.9 Carnival N CCL 2.00 3.1 16 72.70 60.30 5510 65.18 26316 65.42 61.00 +4.24 -1.8 CarnUK N CUK 1.80f 2.8 72.29 61.14 320 65.34 1838 65.48 61.65 +3.79 -1.4 CaroFin s Q CARO .24 .6 23 45.58 30.65 255 42.97 834 43.30 41.50 +.27 +15.7 CarolTrBk Q CART 30 10.00 7.00 8 8.15 16 8.26 8.10 +.05 -14.7 CarpTech N CRS .72 1.3 43 61.49 35.58 402 56.10 1668 57.62 55.19 +.23 +10.0 CarrSrv N CSV .30 1.2 17 28.96 23.15 82 24.64 358 25.28 24.40 -.51 -4.2 Carrizo Q CRZO 27 28.72 11.10 4014 26.16 12160 28.37 25.97 -.43 +22.9 CarrolsRst Q TAST 17 13.58 9.90 235 13.00 1004 13.20 12.73 -.10 +7.0 Cars.cm N CARS 32.28 20.94 1612 29.62 6508 30.22 27.46 +2.02 +2.7 Carters N CRI 1.80 1.7 17 129.00 83.84 937 108.14 4342 112.92 106.13 -4.46 -8.0sCarvana A n N CVNA 41.13 12.17 2094 42.82 9693 44.12 35.88 +6.78 +124.0 CarverBc lf Q CARV 56 11.94 2.01 13 5.55 177 6.12 4.83 +.40 +90.9 CasaSys n Q CASA 94 34.21 13.25 5038 17.82 14501 20.34 17.46 -2.55 +.3 CasellaW Q CWST 27.50 15.20 525 25.13 1200 25.58 23.52 +1.47 +9.2tCaseys Q CASY 1.16f 1.2 27 128.51 90.42 602 100.83 5055 101.02 90.42 +4.22 -9.9sCassInfo Q CASS 1.04f 1.5 33 67.32 53.23 122 68.49 259 68.90 64.31 +2.88 +17.7 CastleBr A ROX 1.93 .98 950 1.20 1807 1.30 1.18 -.06 -1.6 CastlightH N CSLT 4.75 3.15 1591 3.85 5226 3.90 3.60 +.10 +2.7 Catabasis n Q CATB 3.78 1.09 253 1.34 1532 1.51 1.32 -.14 -10.1 Catalent N CTLT 72 47.87 33.42 1689 41.47 4749 41.68 39.63 +1.33 +.9 CatalstB rs Q CBIO 37.00 3.11 350 25.25 1337 26.20 23.28 +1.29 +85.1 CatalystPh Q CPRX 4.51 2.09 942 3.57 3013 3.60 3.36 +.19 -8.7sCatasys n Q CATS 8.03 3.30 115 8.65 472 8.71 6.60 +2.04 +130.7 CatchMTim N CTT .54 4.3 13.73 10.81 324 12.48 1620 12.93 12.28 -.41 -5.0 Caterpillar N CAT 3.44f 2.3 18 173.19 102.31 8752 150.02 25209 159.19 148.43 -5.30 -4.8 CathayGen Q CATY .96 2.3 20 45.59 34.00 1370 42.59 3166 43.84 41.83 -1.09 +1.0 CatoCp N CATO 1.32 5.2 25 25.66 10.76 760 25.20 2118 25.50 23.92 +1.06 +58.3 CavcoInd Q CVCO 36 224.95 107.05 87 211.90 280 219.90 209.05 -4.95 +38.9 Cavium Q CAVM 92.66 56.96 549 84.90 3292 85.73 83.60 -.20 +1.3 CecoEnv Q CECE .30 4.9 10.69 4.00 126 6.15 711 6.45 5.86 -.19 +19.9 CedarF N FUN 3.56 5.4 17 72.37 59.66 233 65.46 649 67.35 65.39 -1.01 +.7 CedarRlty N CDR .20 4.6 11 6.29 3.54 789 4.38 3419 4.65 4.37 -.15 -28.0 CedarR pfB N CDRpB 1.81 7.9 25.64 22.03 1 23.00 46 23.58 22.66 -.40 -9.0 CedrRT pfC N CDRpC 1.63 7.9 25.39 18.82 13 20.55 43 20.73 20.21 +.09 -17.9 Cel-Sci rs A CVM 3.69 1.30 413 3.35 1220 3.42 2.65 +.55 +77.2 Celanese N CE 1.84 1.6 14 118.40 91.15 1198 116.96 4463 117.59 114.36 -.15 +9.2 Celcuity n Q CELC 22.73 11.10 53 20.49 185 20.65 18.91 +1.02 +8.1 Celestic g N CLS 10 14.06 9.79 458 12.06 1432 12.46 12.05 -.32 +15.1 Celgene Q CELG 23 147.17 74.13 14870 78.08 44564 79.32 77.09 -.98 -25.2 Celgene rt Q CELGZ 1.61 .11 8 .37 54 .37 .26 -61.5tCellcom N CEL 7 10.62 6.24 6 6.28 32 6.78 6.24 -.47 -38.4 CelldexTh Q CLDX 3.26 .58 3778 .58 14629 .69 .58 -.07 -79.5 CellectBio n Q APOP 13.50 6.12 4 7.30 42 7.44 7.02 +.15 +4.3 Cellectar rs Q CLRB 2.06 .84 124 .95 1020 1.04 .90 -.06 -30.7 Cellectis n Q CLLS 38.85 21.25 100 30.48 606 31.42 29.75 +.53 +4.6 CallularBio Q CBMG 22.75 6.85 25 17.80 172 18.50 16.55 -.30 +58.2 Celsion rs Q CLSN 6.06 1.24 243 2.65 962 2.72 2.56 +.10 -1.1 CelsiusH n Q CELH 7.00 3.42 96 4.89 527 5.07 4.78 +.03 -6.9 Celyad n Q CYAD 64.75 25.55 13 27.49 55 29.88 27.20 -2.31 -36.2 Cementos N CPAC .50e 4.2 14.11 10.80 12.03 1 12.30 12.00 -.27 -3.0 Cemex N CX .29t 10.37 5.72 3977 6.25 34507 6.26 6.00 +.22 -16.7 Cemig pf N CIG .08e 4.5 2.93 1.66 4331 1.78 16718 1.86 1.71 -.04 -13.6tCemig N CIG/C .08e 4.8 3.16 1.59 2 1.66 42 1.83 1.58 -.09 -10.3 Cemtrex rs Q CETX .02p 7 3.71 1.90 25 2.28 149 2.51 2.22 -.17 -10.6 Cemtrx pf Q CETXP .58t 7.62 4.20 1 4.76 7 5.07 4.76 -.17 -5.9 CenovusE N CVE .20 7 11.52 6.76 2970 9.22 12091 10.04 9.20 -.78 +1.0sCentene s N CNC 19 126.04 77.97 3017 123.77 10703 126.04 119.81 +3.96 +22.7 CntRsDvA Q CDEV 22.14 14.10 3935 16.29 16504 17.82 16.01 -.64 -17.7 CC MLPInf N CEN 1.25 13.9 11.62 8.12 378 9.00 1183 9.54 8.94 -.38 -9.6 CenterPnt N CNP 1.11 4.3 18 30.45 24.81 5972 25.89 23463 26.27 25.10 +.54 -8.7 CntrStBk Q CSFL .40 1.3 32.27 21.77 2160 30.32 5476 32.05 30.00 -1.46 +17.8 CentElBr B N EBR/B 9.06 3.76 27 4.02 183 4.58 3.94 +.02 -40.8 CentElecBr N EBR 7.86 3.35 414 3.54 2648 3.99 3.50 +.06 -37.9 CEurMed Q CETV 5.20 3.70 240 3.95 596 4.05 3.85 -15.1 CnEurRusT N CEE .56e 2.4 28.32 20.88 5 23.27 22 23.65 23.11 -.39 -4.6 CentrlFedl Q CFBK 27 2.75 2.00 18 2.45 135 2.48 2.36 +.09 -10.9sCentGard lf Q CENT 24 44.16 30.26 98 44.12 344 44.41 42.45 +1.37 +13.4sCenGrdA lf Q CENTA 41.34 28.69 296 41.30 957 41.54 39.17 +1.44 +9.5 CenPacFn N CPF .84f 2.9 19 33.15 27.34 195 29.22 586 30.29 28.94 -.97 -2.0 CentSecur A CET 1.78e .7 29.00 24.12 11 28.60 76 28.70 28.33 -.02 +4.4 CntlVyCm Q CVCY .28 1.3 17 23.28 18.05 44 21.66 109 22.00 21.33 -.16 +7.3 CentrusEn A LEU 5.14 3.30 14 3.42 35 3.59 3.41 -.17 -14.7 CentAl Q CENX 25 24.77 12.94 2107 16.39 7266 17.52 15.92 -.80 -16.5 CntyBcMA Q CNBKA .48 .6 89.40 61.95 12 76.80 41 79.00 75.45 -2.10 -1.9 CentCas Q CNTY 40 9.85 6.28 158 8.71 612 8.79 8.40 +.16 -4.6 CentCmtys N CCS 17 36.00 21.90 709 34.20 2628 35.50 30.35 +2.65 +10.0 CntryLink N CTL 2.16 12.0 8 25.81 13.16 13067 18.02 52571 18.11 17.54 +.37 +8.0sCeragonN Q CRNT 4.15 1.64 473 3.88 7225 4.15 3.45 +.39 +96.0 Cerecor n Q CERC 5.74 .46 76 4.79 465 4.98 4.16 +.50 +49.7sCerdHCM n N CDAY 41.02 29.68 1403 38.45 4732 41.02 35.40 +1.05 +26.0 Cerner Q CERN 31 73.86 52.05 2712 61.87 8720 62.05 60.00 +1.18 -8.2 CerusCp Q CERS 6.99 2.10 1804 6.77 4680 6.78 6.53 +.16 +100.3 Cervecer N CCU .35e 1.4 30.35 24.98 175 25.35 888 26.35 25.12 -.05 -14.3 CescaTh rs Q KOOL 6.44 .42 699 .53 14173 .58 .49 +.02 -82.4 Chaisma n Q CHMA 2.95 1.25 44 1.55 108 1.60 1.45 +.05 -8.8sChampO hrs Q CSBR 5.98 2.19 43 5.95 86 6.05 5.50 +.34 +53.4tChangyou Q CYOU 6 30.35 17.07 447 18.19 1415 18.27 17.07 +.73 -26.7sChannAdv N ECOM 15.35 8.30 225 15.00 541 15.63 14.30 +.35 +66.7 Chantic rs Q BURG 5.15 1.81 8 2.98 80 3.22 2.90 -.24 +13.3stCharahSol n N CHRA 12.00 11.10 270 11.70 3112 12.00 11.10 -2.5 CharlsCol h Q CTHR 1.60 .80 35 1.12 149 1.12 1.05 +.02 -17.0 ChRvLab N CRL 23 119.05 94.15 692 117.25 2375 118.53 113.54 +3.13 +7.1 ChartInds Q GTLS 56 74.27 32.04 530 67.61 4028 74.04 66.96 -5.80 +44.3 ChartCm n Q CHTR 96 408.83 250.10 2405 297.20 13488 298.72 275.98 +19.94 -11.5 CharterFn Q CHFN .34f 1.4 24 25.64 15.81 326 24.45 648 25.51 24.04 -.94 +39.4 ChaseCorp A CCF .80f .7 36 129.55 83.35 30 119.95 115 122.35 117.05 -.35 -.5 ChathLTr N CLDT 1.32 6.5 28 23.91 17.90 376 20.36 1406 20.78 19.99 -.05 -10.5 ChkPoint Q CHKP 20 119.20 93.76 1899 99.97 4934 100.99 98.55 +.87 -3.5 CheckC nrs Q CHEK 24.00 3.12 202 3.99 765 4.40 3.88 -.23 -61.8 ChckPnt n Q CKPT 10.50 2.97 75 3.09 185 3.36 3.00 +.01 -20.4 Cheesecake Q CAKE 1.16 2.0 18 59.04 38.34 3228 57.86 6616 58.83 53.23 +3.80 +20.1 CheetahM N CMCM 18.18 7.54 673 12.15 4735 12.33 11.65 +.50 +.6 ChefsWhs Q CHEF 56 30.32 11.85 301 28.20 844 28.25 26.50 +1.75 +37.6sChegg N CHGG 29.55 11.63 1542 29.04 8780 29.55 28.21 +.57 +77.9sChembio Q CEMI 10.50 5.70 21 10.30 90 10.50 10.10 +.10 +25.6 Chemed N CHE 1.12 .3 48 335.99 186.09 2522 323.68 3196 327.96 318.87 -3.31 +33.2 ChemFinl Q CHFC 1.12 1.9 20 59.83 43.61 933 58.10 2320 59.44 57.06 -.78 +8.7 ChemoCntx Q CCXI 46 15.08 5.42 402 12.53 2353 12.70 11.65 +.51 +110.6 Chemours n N CC .68 1.4 13 58.08 34.84 2711 49.46 8616 51.46 48.23 -1.82 -1.2 ChemungF Q CHMG 1.04 2.0 25 56.83 37.24 7 51.39 39 53.99 49.85 +.14 +6.8 CheniereEn A LNG .56p 68.04 40.36 3069 64.34 10822 66.65 63.79 -1.05 +19.5 ChenEnLP A CQP 2.20 6.1 36.82 26.41 5418 35.84 6931 36.40 34.34 +1.17 +20.9 ChenEnHld A CQH 2.04f 6.8 29 30.74 24.03 112 30.07 609 30.43 29.50 +.37 +8.6 Cherokee h Q CHKE .20 25.6 7.75 .62 236 .78 1180 .90 .76 -.07 -58.9 CherHMtg N CHMI 1.96 10.6 4 19.43 16.01 507 18.43 1149 18.49 18.15 +.04 +2.4 ChrHMt pfA N CHMIpA 2.05 8.1 25.89 24.47 5 25.45 41 25.55 25.32 -.05 -1.4 ChesEng N CHK 8 5.20 2.53 37380 4.64 169528 5.05 4.55 -.17 +17.2 ChesEn pfD N CHKpD 4.50 8.5 55.98 45.99 3 52.89 14 54.34 52.55 -1.47 +6.4 ChesGranW N CHKR .32e 21.0 1 2.50 1.20 37 1.50 468 1.65 1.50 -.05 -18.9 ChespkLdg N CHSP 1.60 5.0 33 32.84 24.08 517 31.80 1507 32.29 31.32 -.38 +17.4 ChespkUtil N CPK 1.48f 2.0 21 86.35 66.35 67 75.65 283 77.20 73.55 -.18 -3.7 Chevron N CVX 4.48 3.6 55 133.88 102.55 13213 124.04 36047 128.38 123.84 -2.40 -.9 ChiRivet A CVR .84 2.7 38.09 26.50 1 31.55 2 32.10 31.36 +.52 -.8 ChkSoup n Q CSSE 13.26 6.19 12 10.68 136 10.69 9.49 +1.03 +18.7 Chicos N CHS .34f 4.0 11 10.90 6.96 2796 8.44 14917 9.18 8.14 -.53 -4.3 ChildPlace Q PLCE 2.00 1.5 30 161.65 94.95 777 132.50 3068 140.20 126.90 -2.65 -8.8 Chimera rs N CIM 2.00 10.8 8 19.93 15.77 1764 18.58 5216 18.65 18.27 -.02 +.5 Chimer pfA N CIMpA 2.00 7.8 26.74 24.51 11 25.77 52 25.78 25.54 +.25 -.2 Chimer pfB N CIMpB 2.00 7.8 26.47 24.88 8 25.70 71 25.99 25.61 -.10 -.4 Chimerix Q CMRX 5.94 4.17 338 4.59 1072 4.64 4.34 +.16 -.9 ChAdvCns Q CADC 9.75 1.55 17 3.50 111 3.70 3.10 -.20 -18.6 ChinAutLog Q CALI 8.77 1.50 23 2.63 289 2.88 2.52 -.19 -17.8 ChinaAuto Q CAAS 7 5.90 4.04 14 4.36 85 4.40 4.23 +.08 -9.2 ChinaBio Q CBPO 20 114.82 71.85 530 82.04 1480 85.63 81.83 -2.32 +4.2 ChinCer rs Q CCCL 4.28 1.25 132 1.74 166 1.75 1.53 +.15 -27.2 ChiCmCr h Q CCCR 4.00 .97 16 1.12 55 1.16 1.11 -.03 -18.8 ChiCustR n Q CCRC 23.40 10.75 168 19.06 785 19.46 17.54 +1.02 +11.8 ChinaDEd N DL .45e 8 10.71 6.61 30 7.15 134 7.70 7.13 -.52 -22.9 ChinaEAir N CEA 45.33 24.44 42 42.78 89 43.88 42.11 +.19 +18.4 ChiFnOnl Q JRJC 4.14 1.32 26 2.05 105 2.09 2.01 -.02 -23.5 ChinaFd N CHN .55e 2.5 24.76 18.13 18 21.93 75 22.67 21.76 -.73 +1.3tChinaGreen N CGA .10e 8.5 2 2.11 1.20 154 1.17 311 1.24 1.16 -.04 -5.6 ChinaHGS Q HGSH 3 4.48 1.18 13 1.95 364 2.38 1.93 -.15 +58.8 ChnaIntNt n Q CIFS 66.10 10.81 137 16.90 619 20.45 16.06 -2.27 -59.7 ChinaJJ h Q CJJD 1.82 1.17 3 1.50 62 1.64 1.47 +21.0 ChinLend h Q CLDC .32e 16.9 6.24 1.66 6 1.89 41 2.12 1.85 -.17 -39.2 ChinaLife s N LFC .14e 1.0 17.85 13.48 462 14.01 1889 14.55 13.87 -.21 -10.2 ChinaMble N CHL 3.50e 7.8 56.93 44.49 1048 44.94 3169 45.91 44.68 -.88 -11.1 ChinaNRes Q CHNR 4.23 1.88 5 2.13 85 2.28 2.10 -.13 -20.4 ChiNBorun N BORN 2 1.57 1.10 3 1.31 88 1.36 1.28 -.02 +4.3 ChOnlEd n N COE 19.82 9.25 26 11.10 77 12.00 11.07 -.90 -11.2 ChinaPet N SNP 3.73e 4.1 105.61 69.60 162 90.60 673 96.13 90.19 -4.89 +23.5 ChinaPhH A CPHI 1.45 .15 120 .25 767 .26 .25 -.01 +39.2 ChinRap n N XRF 12.86 2.61 348 2.96 1410 3.06 2.65 +.31 -48.3 ChiRecy rs Q CREG 9.39 .95 36 1.67 235 1.77 1.63 -.02 -40.4 ChinaSoAir N ZNH .64e 1.1 70.52 34.27 47 56.22 167 57.27 54.94 +1.52 +8.5 ChnaTcF rs Q CNTF 3.60 1.75 1.92 19 1.96 1.81 +.04 -25.9 ChinaTel N CHA 1.21e 2.6 53.78 41.28 92 46.24 250 47.06 45.73 -1.19 -2.6 ChinaUni N CHU 16.55 11.87 200 12.90 804 13.17 12.77 -.37 -4.7tChXDPlas Q CXDC 3 5.00 3.40 4 3.73 316 3.90 3.40 -.13 -19.0 ChinaYuch N CYD .90e 4.2 7 27.98 16.16 145 21.23 809 23.49 20.88 -1.45 -11.5 ChinZenix N ZX 2.31 .86 1.38 37 1.38 1.30 +.05 +13.4 ChiCache lf Q CCIH 4.75 .72 112 1.18 661 1.31 1.13 -.11 -30.2 ChinaNt rs Q CNET 11.90 .90 201 2.72 670 2.97 2.69 -.24 +149.5 ChipMOS Q IMOS 1.97e 12.9 20 21.98 13.49 41 15.25 181 15.46 14.93 +.12 -13.6sChipotle N CMG 470.00 247.52 545 462.01 3480 470.00 452.82 +8.63 +59.8 ChoiceHtls N CHH .86 1.1 40 85.35 59.60 268 81.20 980 82.40 80.50 -.20 +4.6 ChrisBnk N CBK 1.55 .75 260 .91 1008 .95 .80 +.10 -28.6 ChromaDx n Q CDXC 7.24 2.86 114 3.71 1113 3.97 3.53 -.06 -36.9 ChubbLtd N CB 2.86e 2.2 17 157.50 128.82 3668 130.88 11241 134.00 129.63 -2.64 -10.4 ChungTel N CHT 1.29e 3.6 39.33 33.10 76 36.07 292 36.76 36.01 -.64 +1.8 ChurchDwt s N CHD .87f 1.7 54.18 43.21 2945 50.26 15094 50.35 48.08 +2.07 +.2 ChrchllD Q CHDN 1.52f .5 36 314.60 173.40 118 300.45 363 306.13 293.45 -4.90 +29.1 ChuysHldg Q CHUY 32 31.35 18.00 148 30.70 494 30.85 29.65 +.20 +9.4 CideraTh n Q CDTX 8.80 3.70 119 5.75 634 5.75 5.15 +.35 -15.4 CienaCorp N CIEN 6 27.73 19.40 3348 25.01 12713 25.29 24.21 +.69 +19.5 Cigna N CI .04 17 227.13 163.02 3594 175.05 13013 182.10 174.55 -2.76 -13.8 Cimarex N XEC .64 .8 18 130.16 82.45 2184 85.06 8898 92.42 84.79 -.53 -30.3 Cimpress Q CMPR 171.76 80.61 277 150.14 912 150.15 139.85 +6.02 +25.2 CincB pfB N CBBpB 3.38 6.9 52.37 48.15 4 49.15 27 50.90 49.03 +.09 -3.6 CinciBell rs N CBB 59 22.20 11.65 746 13.60 3386 13.65 11.85 +1.30 -34.8tCinnFin Q CINF 2.12 3.1 20 81.98 68.28 1111 68.99 2817 71.47 68.15 -2.29 -8.0 Cinedigm rs Q CIDM 3.00 1.11 78 1.47 386 1.53 1.40 -.01 -2.0 Cinemark N CNK 1.28f 3.6 16 44.00 32.03 1337 35.81 5750 35.91 34.30 +1.58 +2.8 CinerRes N CINR 2.27 8.7 13 29.36 22.61 10 25.98 62 26.10 25.11 +.59 +3.5sCintas Q CTAS 1.62f .9 36 194.09 123.42 931 190.51 2481 194.09 189.31 -.97 +22.3 Circor N CIR .15 .4 24 66.92 39.84 392 41.08 4051 48.17 40.71 -7.70 -15.6 Cirrus Q CRUS 15 66.87 34.78 1471 39.32 4631 39.58 37.21 +1.79 -24.2 Cisco Q CSCO 1.32f 3.0 22 46.37 30.36 49302 44.25 136087 44.81 43.44 +.77 +15.5sCision N CISN 40 17.07 9.90 7773 15.01 9903 17.07 14.85 -1.27 +26.5 CitiTrends Q CTRN .32 1.2 22 32.49 17.43 246 27.82 684 30.88 27.05 -2.64 +5.1 CitGBP Dl n N UGBP 32.62 23.23 24.05 1 24.10 24.05 -.13 -9.1 CitCHF Dl n N UCHF 32.08 22.60 2 22.80 3 23.97 22.73 -1.36 -14.1 Citi GBP n N DGBP 24.92 18.65 24.52 2 24.52 24.49 -.05 +15.0 CitEUR Dl n N UEUR 31.62 21.93 22.25 24 23.92 22.25 -1.42 -19.3 Citi EUR n N DEUR 27.48 18.78 1 26.77 60 26.89 24.95 +1.48 +16.7 Citi AUD n N DAUD 26.05 18.62 24.27 3 24.42 23.63 +.33 +21.4 CitAUD Dl n N UAUD 32.65 23.10 23.72 12 25.11 23.72 -1.75 -11.2sCiti JPY n N DJPY 23.00 18.17 1 22.81 5 23.00 22.42 +.85 CitJPY Dl n N UJPY 39.22 25.89 6 26.20 13 26.95 26.20 -1.18 -10.4 Citigp pfN N CpN 1.97 7.3 27.81 25.85 359 26.92 891 27.14 26.88 +.04 -2.0 CgpVelLCrd N UWT 42.11 10.01 3529 28.85 13074 32.35 28.68 -1.51 +17.7 CgpVelICrd N DWT 44.68 6.84 6230 9.54 23289 9.56 8.57 +.41 -32.1 Citigroup N C 1.28 1.9 12 80.70 63.16 29197 66.34 100169 69.17 65.24 -2.13 -10.8 Citigrp pfC N CpC 1.45 5.7 26.16 24.70 29 25.39 118 25.45 25.30 +.03 -.3 Citigp pfJ N CpJ 1.78 6.3 30.16 27.59 224 28.19 498 28.33 28.15 -.12 -2.3 Citigp pfK N CpK 1.72 6.3 29.99 26.85 85 27.35 447 27.42 27.26 -.01 -4.1 Citigrp pfS N CpS 1.58 6.0 27.40 25.44 52 26.17 212 26.27 26.15 -.09 -2.8 Citigrp pfL N CpL 1.72 6.7 27.36 25.71 184 25.85 361 25.93 25.78 -.10 -2.7 CitiusPh n Q CTXR 5.49 2.25 3 2.69 51 2.77 2.64 -29.2 Citiz&Nthn Q CZNC 1.08 4.2 22 26.75 22.00 30 26.02 84 26.59 25.41 -.19 +8.4 CtzCmtyBc Q CZWI .20f 1.5 17 14.43 12.73 12 13.72 23 13.85 13.50 +.21 +1.6 CitizFincl N CFG .52 1.2 12 48.23 31.51 8035 41.70 29869 42.87 40.50 -.28 -.7 CitizFst Q CZFC .23e .9 18 26.83 20.15 2 26.55 6 26.76 26.00 -.05 +10.6 CitizHold Q CIZN .96 4.2 17 26.00 21.18 4 22.70 6 22.70 22.01 +.59 -1.7 CitizInc N CIA 8.87 6.67 175 8.10 408 8.16 7.60 +.47 +10.2 CitrixSy s Q CTXS 30 109.43 73.34 2044 106.94 16105 108.41 104.99 -1.00 +21.5 CtyHld Q CHCO 1.84f 2.4 21 78.75 58.80 117 76.48 281 78.62 75.29 -1.96 +13.4 CityOffce g N CIO .94 10 13.93 10.03 223 12.22 1132 12.49 12.09 -.18 -6.1 CityOff pfA N CIOpA 1.66 6.9 26.47 22.78 24.10 8 24.42 24.10 -.09 -4.3 Civeo N CVEO 4.20 1.57 465 3.67 1572 4.09 3.59 -.37 +34.4sCivistaBcsh Q CIVB .28 1.1 18 25.71 18.82 59 24.83 173 25.71 23.91 -.14 +12.9 Civista pf Q CIVBP 1.63 2.3 80.00 60.51 0 72.00 1 72.00 72.00 -8.00 -2.6 CivitasSolu N CIVI 32 19.90 11.15 266 16.95 477 17.00 16.40 +.45 -.9 Clarus Q CLAR 8.00 5.20 90 7.45 329 7.50 7.25 +.20 -5.1 ClaudeR g A CGR .18 ClayGSCn N GCE 1.43e 8.9 17.55 14.85 16.15 16 16.54 15.51 -.15 -3.0 CleanEngy Q CLNE 3.52 1.31 3055 2.91 9781 3.10 2.80 -.07 +43.3 CleanHarb N CLH 58.28 44.75 368 53.03 1622 54.49 52.68 -1.32 -2.2 ClearChan N CCO 5.75 3.60 137 4.70 389 4.78 4.55 +.10 +2.2 ClrBrEnTR N CTR 1.35e 12.2 13.18 9.50 64 11.03 318 11.65 11.03 -.42 -5.1tClearOne Q CLRO .28 6.9 10.20 4.40 28 4.05 120 5.92 4.00 -1.60 -54.7sClrAllCGr n Q CACG 30.85 24.95 15 30.64 82 30.85 30.41 +.27 +10.0sClrLgCap n N LRGE 32.49 26.78 0 32.49 4 32.49 32.21 +.61 +10.5 ClrDvStr n Q YLDE 29.07 25.33 0 28.02 3 28.15 27.93 -.01 +1.3 ClrbrgMLP N CBA .80m 10.6 9.58 6.53 99 7.55 527 8.00 7.54 -.25 -8.8 ClearEnFd N CEM 1.76f 12.3 17.36 12.10 86 14.35 546 15.02 14.27 -.29 -6.0 ClrbEOpFd N EMO 1.47e 13.4 13.36 9.56 78 10.97 341 11.56 10.95 -.31 -7.0 Clearfield Q CLFD 25 15.30 10.35 51 11.35 206 11.45 10.50 +.90 -7.3 ClearsBio n Q CLSD 15.33 5.30 504 10.70 2023 10.72 9.54 +.84 +52.9 ClearSign Q CLIR 4.70 1.65 53 2.13 228 2.20 2.05 +.05 -41.0 ClearwPpr N CLW 13 50.60 22.51 160 23.75 731 25.40 23.50 +.10 -47.7 ClemPhr n Q CMTA 20.15 11.72 97 14.06 404 14.68 13.28 +.06 -25.9 CleBio hrs Q CBLI 4.25 2.24 6 2.53 46 2.72 2.51 -.20 -36.9 ClevCliffs N CLF 7 9.15 5.60 11789 8.66 47303 9.00 8.33 +.18 +20.1 ClipRlty n N CLPR .38 12.88 7.62 46 9.53 373 10.14 9.45 +.11 -4.6 Clorox N CLX 3.84 3.0 21 150.40 113.57 1886 128.85 7083 129.79 126.34 +2.10 -13.4 CloudPeak N CLD 5.70 2.76 600 3.67 2505 3.95 3.58 -.04 -17.5 Cloudera n N CLDR 22.43 12.57 3720 15.16 16371 16.00 14.95 -.98 -8.2 CloughGA A GLV 1.44 11.1 14.39 12.25 26 12.96 162 13.20 12.81 +.11 -2.8sCloughGEq A GLQ 1.38 9.4 14.61 12.33 27 14.64 358 14.69 14.19 +.44 +9.5 ClghGlbOp A GLO 1.20 10.6 11.67 10.40 140 11.27 747 11.28 11.07 +.17 +3.6tClovisOnc Q CLVS 99.45 41.31 1852 45.56 7294 46.10 41.31 +1.82 -33.0 CoDiagn n Q CODX 6.85 1.45 346 4.34 2399 4.70 4.00 +.03 +64.4 CoBizFncl Q COBZ .40f 1.8 35 23.48 15.79 174 22.15 638 23.07 21.70 -.77 +10.8sCoStar Q CSGP 95 415.69 242.76 261 413.97 1331 415.69 400.79 +12.12 +39.4sCoastwayB Q CWAY 75 27.90 19.55 8 27.85 32 27.90 27.70 +.15 +31.4tCCFemsa N KOF 1.75e 3.0 91.85 57.01 172 57.62 606 59.66 56.50 -1.35 -17.2 CocaBtl Q COKE 1.00 .7 34 249.54 125.08 82 134.18 321 135.49 126.84 +4.48 -37.7 CocaCola N KO 1.56 3.5 75 48.62 41.45 21276 44.12 71408 44.52 43.45 +.56 -3.8 CocaCEur n N CCE 1.04 2.6 44.75 36.17 2900 40.19 10081 40.19 38.35 +1.77 +.9 CocrystP n Q COCP 6.45 1.61 500 3.33 1774 3.79 2.35 +.83 -27.7 CodaOct n Q CODA 6.56 3.28 23 3.65 77 4.08 3.40 -.22 -23.5 Codexis Q CDXS 15.60 4.55 367 15.30 1654 15.50 13.83 +.70 +83.2 CdrsVlly Q CVLY .62b 2.0 18 33.46 22.82 34 30.29 65 30.67 29.81 -.04 +10.0 Coeur N CDE 99 9.87 6.71 5919 7.95 21048 8.25 7.77 +.18 +6.0sCoffeeH Q JVA 44 5.75 3.65 56 5.67 540 5.75 5.00 +.67 +33.2 CogentC Q CCOI 2.08f 3.9 54.85 35.75 458 53.85 1531 53.95 52.00 +2.10 +18.9 Cognex s Q CGNX .18 .4 35 72.99 39.90 2020 45.68 6109 47.33 44.97 -1.84 -25.3 CognizTch Q CTSH .80 1.0 25 85.10 65.59 9439 80.70 22437 80.75 76.61 +3.59 +13.6sCohBar n Q CWBR 10.79 4.44 1171 10.09 2912 10.79 7.48 +1.85 +103.0 Cohen n A COHN .80 7.7 12.00 7.50 10 10.45 74 11.15 10.45 -.46 +30.3 CohSClosed N FOF 1.04 8.0 13.52 11.60 71 13.01 396 13.07 12.79 +.14 -2.3 CohStGlbI N INB 1.12 11.6 10.44 9.05 47 9.65 335 9.65 9.46 +.22 -2.3 Cohen&Str N CNS 1.32f 3.2 20 47.83 36.29 214 41.90 891 42.12 40.76 +1.20 -11.4 CohStInfra N UTF 1.60 7.0 24.61 20.88 201 22.78 1095 22.93 22.53 +.33 -5.1 C&SLtDP&I N LDP 1.87 7.4 27.25 24.85 32 25.37 250 25.78 25.25 -.27 -2.7 C&SIncEgy N MIE 1.32 13.1 11.40 8.86 75 10.09 273 10.65 10.08 -.41 -1.6 CohStQIR N RQI .96 8.1 13.19 10.55 211 11.81 1095 11.97 11.65 -.14 -6.6 CohStRE N RNP 1.48 7.7 21.98 17.91 84 19.16 529 19.39 19.02 -9.9 CohStSelPf N PSF 2.06 7.5 29.16 25.16 20 27.34 168 27.89 26.90 +.18 -3.2 CohenStTR N RFI .96 7.7 13.03 11.50 46 12.44 291 12.65 12.35 -.12 -2.6tCoherent Q COHR 23 329.00 157.47 1103 158.43 4195 171.56 152.34 -12.09 -43.9 CoherusBio Q CHRS 17.05 8.05 1005 14.80 3378 16.70 14.75 -1.08 +68.2 Cohu Q COHU .24 1.0 33 26.17 15.55 308 25.22 1344 25.37 24.33 +.31 +14.9 Colfax N CFX 24 43.29 28.80 1295 30.65 4989 32.46 30.17 -.96 -22.6 ColgPalm N CL 1.68f 2.6 23 77.91 61.28 9729 64.73 25451 64.77 62.67 +1.39 -14.2 CollPlant n Q CLGN 8.99 4.70 4 5.65 33 6.10 5.51 -.83 -36.9 CllctUnv Q CLCT .70 4.7 11 30.82 13.50 57 15.00 253 15.35 14.54 -.15 -47.6 Collegium n Q COLL 29.90 9.01 461 26.45 2971 28.00 24.68 +1.09 +43.3 Colliers Q CIGI .10 .1 25 78.60 46.60 34 72.35 103 73.60 71.55 -1.50 +19.9 ColonyBk Q CBAN .20 1.2 16 19.50 11.10 1 16.75 12 16.86 15.80 +1.20 +14.7 ColNthSC n N CLNC 21.20 18.16 890 19.32 3408 19.38 18.75 +.54 -5.9 ColNrthS n N CLNS 14.74 5.28 25234 6.17 51629 6.19 5.78 +.35 -45.9 ColNrth pfB N CLNSpB 2.06 8.2 25.76 22.26 4 25.25 39 25.31 25.23 +.02 -.7 ColNrth pfE N CLNSpE 2.19 8.5 27.52 23.86 6 25.77 27 25.85 25.75 +.02 -3.0 ColNrth pfG N CLNSpG 1.88 7.8 27.25 22.49 5 24.18 20 24.18 23.75 +.43 -3.9 ColNrth pfJ N CLNSpJ 24.84 21.48 13 22.85 131 22.97 22.72 -.06 -7.0 ColNrth pfI N CLNSpI 1.79 7.9 25.94 21.81 27 22.77 89 22.98 22.67 -.09 -9.6 ColNrth pfH N CLNSpH 1.78 7.8 26.00 21.61 1 22.83 27 22.98 22.63 -.05 -8.7 ColBnkg Q COLB 1.04f 2.4 22 48.06 35.67 1023 42.62 1854 44.65 42.25 -1.74 -1.9 Col Sust n N ESGW 32.13 27.20 30.27 1 30.34 30.26 +.10 +.4 Col SusInt n N ESGN 32.31 27.17 0 29.72 1 30.19 29.72 -.40 -2.7 Col SusUS n N ESGS 32.51 28.62 30.27 2 30.67 30.25 +.38 +2.3 ColumFn n Q CLBK 17.73 15.30 3182 17.34 6707 17.45 17.12 +.08 +12.5 Col Bey N BBRC .50e 2.8 20.47 16.86 0 17.72 7 18.24 17.72 -.34 -3.8tColEmxChi N XCEM 30.22 25.66 1 25.42 4 26.16 25.26 -.75 -8.1 ColQualDv N HILO .32e 2.2 17.10 13.72 14.86 14 15.25 14.85 -.22 -6.5 Col EMCns N ECON .10e .4 29.87 24.69 37 25.36 939 25.83 25.15 -.27 -9.8 Col IndiaC N INCO .03e .1 51.06 41.00 29 46.63 70 47.74 46.58 -.70 -6.0tCol IndiaInf N INXX .10e .8 16.79 12.85 78 12.83 123 13.46 12.79 -.51 -19.1 Col IndSC N SCIN .17e .9 25.98 17.47 6 18.65 24 19.37 18.40 +.03 -20.4 ColumbPT N CXP .80 3.6 13 23.31 19.55 1099 22.13 3607 22.83 22.04 -.57 -3.6 ColSelTec N STK .92a 4.1 24.58 20.09 47 22.61 265 22.95 22.31 +.21 +1.6sColuSprtw Q COLM .88 1.0 31 93.22 54.54 391 91.67 1382 93.22 90.55 -.48 +27.5 Colmbus Q CMCO .20f .5 44.55 24.14 116 42.16 439 43.38 41.94 -.81 +5.5stcomScore n Q SCOR 25.56 22.76 153 25.38 437 25.60 22.76 +1.90 +3.7 Comcast s Q CMCSA .76 2.2 16 44.00 30.43 52955 33.88 205478 34.40 30.99 +1.80 -15.1 Comcst29 N CCZ 1.58e 2.8 64.00 50.00 1 56.52 1 57.04 55.47 +1.15 -10.1 Comerica N CMA 1.36f 1.4 18 102.66 64.04 2476 94.57 10830 97.79 93.17 -1.56 +8.9 ComfrtS N FIX .32 .7 30 48.95 31.90 240 47.90 762 48.10 47.02 +.45 +9.7 CommScpe Q COMM 31 41.60 26.29 1347 30.43 6135 30.68 29.75 +.63 -19.6 ComndSec A MOC 3.55 1.50 20 1.60 46 1.74 1.57 -.06 -47.9 CmcBMO Q CBSH .94f 1.4 20 67.42 49.43 1106 65.79 2559 67.19 64.68 -1.17 +17.8 CmcBc pfB Q CBSHP 1.50 5.8 27.65 25.00 2 25.90 19 26.03 25.74 -.06 -1.7 CmclMtls N CMC .48 2.0 48 26.72 17.05 2153 23.51 7524 24.65 23.16 -.87 +10.3 CmclVehcl Q CVGI 31 13.90 5.55 167 7.44 1025 8.06 7.23 -.37 -30.4 CommSys Q JCS .16 4.3 4.83 3.18 20 3.75 69 4.24 3.72 -.29 +5.3 CmtyBkSy N CBU 1.36 2.3 17 62.39 48.89 569 60.18 1266 61.78 59.44 -1.32 +12.0 CmtyBkTr Q ESXB 24 10.00 7.65 34 9.40 114 9.65 9.30 -.15 +15.3 CmtyFinCp Q TCFC .40 1.1 20 40.69 32.06 16 36.85 56 37.25 35.12 -.05 -3.8 CommuFt n Q CFBI 15.00 10.95 2 11.24 9 11.25 11.16 +.01 -3.1 CmtyHlt N CYH 10.18 3.69 4766 4.41 12510 4.70 4.25 +.14 +3.5 CmtyHlt rt Q CYHHZ .05 .01 1627 .01 2208 .01 .01 +.00 +42.9 CmtyHcT n N CHCT 1.60f 5.7 96 30.64 22.41 158 27.93 500 28.25 27.44 +.29 -.6 CmtyTrBc Q CTBI 1.32 2.6 18 52.62 40.33 80 50.25 290 52.15 49.55 -1.47 +6.7 CmtyWest Q CWBC .20f 1.7 17 12.97 10.00 50 11.75 115 11.80 11.50 +.25 +10.3sCommVlt Q CVLT 72.65 48.35 806 69.85 2560 72.65 69.60 -.40 +33.0 CBD-Pao N CBD .08e .4 25.90 18.36 284 20.23 1696 21.06 19.76 -.05 -14.2 CompDivHd N CODI 1.44 8.5 18.35 14.60 179 17.00 977 17.65 17.00 -.15 +.3 ComDivH pf N CODIpA 1.81 7.9 25.75 20.01 36 22.77 303 22.87 21.99 +.55 -7.7 CompssMn N CMP 2.88 4.3 24 76.65 56.50 550 67.00 2512 70.25 66.50 -1.35 -7.3 Compugn Q CGEN 5.00 2.25 286 3.85 856 4.05 3.65 +.15 +54.0 CmptrPr Q CPSI .40 1.2 54 34.60 27.60 216 33.60 570 33.65 32.65 +.75 +11.8 CmpTask Q CTG .24 3.1 9.62 4.90 74 7.63 220 8.00 7.09 +.25 +49.6 Compx A CIX .20 1.6 12 16.63 12.30 5 12.90 49 14.20 12.90 -.90 -3.0 CmstkH rs Q CHCI 6.58 1.20 20 3.38 195 3.59 3.16 +.02 +98.8 ComstkM rs A LODE 1.34 .21 507 .25 3400 .32 .24 -.06 -35.9 ComstkRs rs N CRK 11.70 4.01 786 9.71 2194 10.87 9.51 -.81 +14.8 Comtech Q CMTL .40 1.2 26 34.61 17.11 253 32.59 1204 32.92 31.34 +.78 +47.3 ConAgra N CAG .85 2.2 17 39.21 32.16 5902 38.50 17430 38.52 37.46 +.76 +2.2 ConatusPh Q CNAT 7.95 3.22 829 5.42 6790 5.59 4.40 +.95 +17.3 ConcertPh Q CNCE 30.71 12.67 191 19.70 768 19.93 18.81 +.93 -23.9 ConchoRes N CXO 19 163.11 106.73 3236 125.74 12434 135.05 124.75 -2.54 -16.3 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Saturday, June 16, 2018

PAGE 55

ConcdMed N CCM 4.29 2.46 11 4.15 51 4.15 4.10 +.05 +24.6 CondHos rs A CDOR .78e 7.5 17 11.19 8.13 7 10.40 30 10.44 10.09 +.50 +4.5sConduent n N CNDT 21.06 14.95 1457 20.85 7271 21.06 20.12 +.75 +29.0 Conformis n Q CFMS 5.73 1.15 347 1.33 1438 1.40 1.28 +.05 -44.1 ConiferH n Q CNFR 7.45 5.00 6 5.60 19 6.93 5.60 -.71 -3.4sConmed Q CNMD .80 1.1 26 73.89 47.41 277 74.40 740 74.58 68.61 +1.98 +46.0sConns Q CONN 51 37.95 16.50 488 34.95 4277 37.95 33.71 +.60 -1.7 ConnectOne Q CNOB .30 1.2 23 31.40 21.04 505 26.00 1238 27.20 25.50 -1.00 +1.0 ConnWtrSv Q CTWS 1.25f 1.9 41 69.72 48.86 199 65.00 507 66.44 63.65 +.85 +13.2 ConocoPhil N COP 1.14f 1.7 52 71.71 42.27 15755 65.36 43199 70.99 65.21 -4.07 +19.1 ConsolCom Q CNSL 1.55 12.1 22.17 10.31 2143 12.79 4692 12.93 12.10 +.68 +4.9tConEd N ED 2.86 3.9 15 89.70 71.12 3219 73.73 13200 73.78 71.12 +.98 -13.2 CnsTom A CTO .24 .4 8 67.97 51.02 23 59.81 62 61.47 58.68 -1.02 -5.8 ConsolWtr Q CWCO .34 2.6 38 15.35 11.20 41 13.00 165 13.05 12.55 +.30 +3.9sConstAlph n Q CNAC 9.99 9.55 9.99 281 9.99 9.95 +.04 +2.5 ConstAlp un Q CNACU 11.21 8.22 10.00 2 10.51 9.90 +.18 -1.8 ConstAl rt Q CNACR .95 .25 .33 3 .33 .32 -.01 +6.5 ConstellA N STZ 2.96f 1.3 20 236.62 180.13 2371 233.02 7452 233.07 225.14 +5.74 +1.9 ConstellB N STZ/B 2.68f 1.2 27 234.00 181.90 0 225.00 1 231.76 225.00 -2.50 -1.1 Constellm N CSTM 14.10 6.60 691 12.40 2865 12.60 12.00 +.30 +11.2sConstPrt n Q ROAD 14.06 10.86 453 13.27 1983 14.06 12.02 +1.13 +9.7 ConsuPtf Q CPSS 6 4.91 3.27 30 4.20 265 4.48 4.08 -.09 +1.2 CnE pfB N CMSpB 4.50 4.4 105.95 101.10 0 103.00 1 103.25 101.77 +1.18 -.9sContainStr N TCS 18 8.56 3.53 483 8.74 1471 8.85 7.85 +.52 +84.4 Contango A MCF 6.93 2.22 459 4.93 1994 5.00 4.15 +.73 +4.7sContlBldg N CBPX 22 32.40 21.00 348 32.50 1101 32.60 31.41 +.80 +15.5tContMatls A CUO 24.60 16.00 0 16.35 6 16.64 16.00 +.05 -13.9 ContlRescs N CLR 69.91 29.08 2683 60.79 8495 66.50 60.51 -5.05 +14.8sContraFect Q CFRX 2.31 .80 728 2.34 1170 2.38 1.80 +.46 +131.7 ContraV rs Q CTRV 6.60 1.30 89 1.52 1175 1.73 1.44 -47.2 Control4 Q CTRL 42 35.99 18.32 351 25.45 1705 26.49 24.40 +.80 -14.5 ConvrgOn n Q CVON .02p 10.83 8.01 911 8.84 2446 9.86 8.78 +.08 -11.4 Cnvrgys N CVG .44f 1.8 17 26.66 21.13 1045 25.02 4007 25.02 23.82 +1.18 +6.5 CooperCo N COO .06 90 260.26 216.47 1025 237.03 3656 237.66 221.50 +4.82 +8.8 CooperTire N CTB .42 1.6 20 40.78 22.58 7887 26.90 10808 27.10 26.55 -23.9sCooperStd N CPS 15 140.69 95.33 154 139.02 799 140.69 135.90 +2.97 +13.5tCopaHold N CPA 3.48f 3.5 12 141.34 99.76 353 100.03 1872 105.33 98.55 -1.08 -25.4sCopart s Q CPRT 37 58.24 30.30 3611 58.22 10872 58.32 57.29 +.59 +34.8 Copel N ELP .26e 4.4 9.69 5.47 571 5.97 3701 6.22 5.86 -.11 -21.8 CorbusPhm Q CRBP 9.96 5.05 556 6.10 2439 6.40 5.75 +.35 -14.1 Corcept Q CORT 19 25.96 10.40 1711 19.38 5691 19.82 18.43 +.86 +7.3 CoreLabs N CLB 2.20 1.8 68 130.34 86.55 584 123.52 1680 127.34 122.15 -3.84 +12.8 CoreMold A CMT .05 24.50 13.53 35 14.87 152 15.17 14.09 +.70 -31.5 CoreMrk s Q CORE .40 1.9 26 38.20 17.10 884 20.94 2350 21.25 19.88 +.45 -33.7 CorePtLd n N CPLG 28.30 25.25 531 25.89 4197 26.46 25.68 -.06 -7.2 Corecivic N CXW 1.72 8.0 13 29.23 18.61 1804 21.45 4318 21.92 20.78 +.01 -4.7sCoreLogic N CLGX 23 55.79 42.00 831 54.00 2750 55.79 53.80 -.76 +16.9 CorEn pfA N CORRpA 1.84 7.3 26.93 24.50 7 25.06 32 25.22 24.92 +.04 -2.6 CorEnInf rs N CORR 3.00 8.1 15 39.42 31.50 82 36.85 358 36.93 36.18 +.39 -3.5 CoreSite N COR 4.12f 3.8 40 120.85 89.76 548 108.42 1669 109.00 104.60 +1.05 -4.8 Corindus n A CVRS 2.25 .66 1910 .89 6602 .89 .70 +.06 -11.9 Corium Q CORI 13.93 6.77 273 9.29 1275 9.65 8.62 +.48 -3.3 CorMedix A CRMD .78 .17 2148 .31 15584 .34 .27 -.02 -38.2sCorOnDem Q CSOD 52.00 33.24 552 51.74 2400 52.00 48.88 +2.18 +46.4 CrnstTotR A CRF 3.35 23.7 16.72 13.62 1216 14.16 3166 15.02 13.85 -.45 -7.4 CrnrstnStr A CLM 3.40 24.1 16.59 13.10 2327 14.10 5304 15.07 13.97 -.56 -8.9 Corning N GLW .72 2.5 35.10 26.11 15131 29.09 29754 29.10 28.39 +.34 -9.1 CpBT JCP N JBN 1.75 14.1 16.50 9.92 21 12.43 46 12.73 11.88 +.43 -1.1 CorpCapT n N CCT 1.61 9.7 19.00 14.43 339 16.60 1952 16.78 16.51 -.11 +3.9 CorpOffP N OFC 1.10 4.0 14 35.93 24.55 965 27.43 3268 27.85 27.09 -.33 -6.1 Cort1Aon27 N KTN 2.05 6.4 35.11 30.31 1 31.92 4 32.00 31.55 -.08 -2.5 CortsJCP97 N KTP 1.91 13.8 18.00 11.06 2 13.82 41 13.96 13.16 +.51 -3.2 CortsJCP N JBR 1.75 13.9 16.49 9.82 11 12.55 23 12.55 11.73 +.61 +.5 CortsPE N KTH 2.00 6.3 34.50 30.26 1 31.95 12 33.85 31.95 -.91 -1.2 Corvel Q CRVL 28 61.20 44.81 96 51.55 282 52.10 50.10 -.15 -2.6 CorvusPh n Q CRVS 17.64 7.42 141 13.10 445 13.91 12.16 +.17 +26.4 Cosan Ltd N CZZ .26e 3.3 11.89 5.63 1767 7.86 8097 8.55 7.81 -.48 -19.0sCostamre N CMRE .40 5.3 8.00 5.45 504 7.58 2847 8.00 7.56 -.06 +31.4 Costam pfB N CMREpB 1.91 7.9 27.43 22.95 2 24.05 8 24.32 23.82 +.24 -3.9 Costmr pfC N CMREpC 2.13 8.5 26.24 23.61 6 25.14 24 25.23 24.91 +.06 -1.2 Costam pfD N CMREpD 2.19 8.5 26.89 24.36 3 25.81 16 25.89 25.62 -.01 -.1sCostco Q COST 2.28f 1.1 30 205.83 150.00 3828 207.32 10690 207.67 203.21 +3.56 +11.4 Cotiviti n N COTV 45.97 30.84 389 39.86 2137 40.14 38.84 +.87 +23.8 Cott Cp N COT .24 1.5 17.78 13.70 446 16.51 3513 16.64 15.95 +.51 -.9 Coty N COTY .50 3.4 21.68 12.92 8897 14.50 37123 14.51 13.86 +.61 -27.1 CountrP rs Q CPAH 7.30 1.75 14 2.32 69 2.59 2.30 -.19 -27.7 CountyBcp Q ICBK .28 1.1 16 33.94 23.30 7 26.59 37 26.79 25.94 +.22 -10.7sCoupaSft n Q COUP 63.24 28.52 1019 63.38 5686 63.41 59.88 +3.06 +103.0sCousPrp N CUZ .26f 2.7 15 9.88 8.23 5369 9.63 24966 9.88 9.52 -.15 +4.1 CovantaH N CVA 1.00 6.0 17.30 13.00 822 16.70 3555 16.70 16.10 +.60 -1.2sCovenant Q CVTI 37 35.19 15.86 188 33.46 1271 35.19 32.07 +.96 +16.5 CowenInc s Q COWN 41 18.25 11.63 213 15.15 1079 15.45 14.34 -.10 +11.0 Cowen27 n Q COWNZ 1.84 7.4 26.24 24.76 14 25.01 185 25.10 24.88 -.07 -2.7stCowen33 n Q COWNL 1.94 7.7 24.95 24.88 227 25.05 323 25.06 24.88 +.5 CrackerB Q CBRL 5.00f 3.0 18 179.12 141.75 327 164.42 1394 164.87 157.61 +6.78 +3.5sCraftBrew Q BREW 35 20.40 16.50 301 20.75 757 20.90 19.49 +1.05 +8.1 Crane N CR 1.40 1.7 28 102.65 71.23 379 83.39 1254 86.50 82.66 -2.23 -6.5 CrwfdA N CRD/A .28 3.4 59 9.95 6.78 35 8.26 224 8.26 7.64 +.51 -2.8 CrwfdB N CRD/B .20 2.4 59 12.40 7.54 26 8.29 127 8.42 7.73 +.43 -13.8 Cray Inc Q CRAY 70 28.60 17.20 320 26.00 1131 27.60 25.63 -.70 +7.4 Credicp N BAP 8.57e 3.8 239.54 175.91 495 223.54 1518 232.36 221.35 -6.46 +7.8 CreditAcc Q CACC 17 377.82 231.59 105 361.15 545 370.83 356.10 -4.27 +11.6 CS EnEur50 N FIEU 153.69 109.31 128.36 2 129.92 127.98 +.89 -6.5 CSVixMd rs Q TVIZ 18.12 7.93 5 8.47 36 8.58 8.25 -.01 -5.6 CSVixST rs Q VIIX 23.92 10.84 109 13.37 401 13.83 13.08 -.40 +13.5sCS FILgCG N FLGE 268.92 174.54 3 268.13 14 268.92 263.10 +3.04 +17.6 CSSilvCC Q SLVO .58e 7.5 8.63 7.28 27 7.71 66 7.91 7.67 -.02 -2.4 CSGoldCvC Q GLDI .55e 6.3 9.49 8.55 170 8.75 218 8.91 8.72 -.10 -3.1 CSVS3xInSlv Q DSLV 34.67 20.03 1643 23.68 4120 24.25 21.07 +.47 +.3 CSVS3xInG Q DGLD 55.21 37.83 104 46.19 349 46.70 43.50 +1.92 +5.9 CS VS3xGld Q UGLD 12.72 9.19 2171 10.04 4408 10.71 9.91 -.47 -9.9 CSVIVxMT Q ZIV 94.42 60.60 63 77.86 409 79.20 77.19 +.07 -12.2 CrSuisInco A CIK .26 8.4 3.50 3.13 432 3.15 1777 3.18 3.14 -.01 -4.8 CS InvBr n N DBRT 85.47 24.48 0 29.48 0 29.48 29.48 +3.10 -41.2 CS LgBrnt n N UBRT 316.38 115.89 0 248.59 1 272.83 248.59 -46.81 +39.3 CrS Crd n Q USOI 2.45e 8.9 33.00 21.21 4 27.56 15 28.75 27.55 -.21 +3.4 CS MthlMtg N REML 33.50 22.00 7 26.80 30 27.29 26.54 -.11 -12.4 CS MthlyP A AMJL .99e CS CrdeOil N OIIL 43.86 25.46 40.07 3 40.17 39.88 +.70 +13.8 CS MAsHi N MLTI 1.30e 29.48 27.00 28.05 3 28.05 28.04 +1.22 +.2 CS VSSilv Q USLV 14.96 9.03 8925 10.02 20380 11.45 9.79 -.44 -13.7 CredSuiss N CS 1.22e 7.9 19.98 13.71 2376 15.42 10951 15.98 15.24 +.03 -13.6 CrSuiHiY A DHY .29 11.0 2.91 2.56 221 2.63 1155 2.66 2.61 +.02 -7.4sCree Inc Q CREE 50.68 20.50 1858 49.18 6949 50.68 48.34 +.21 +32.4 CrescPtE g N CPG .12 1.7 40 9.25 6.40 1029 7.23 5409 7.78 7.17 -.46 -5.1 CrestEq rs N CEQP 2.40 7.7 35.65 20.00 7246 31.30 9652 34.50 30.70 -2.45 +21.3 InergyM wi N NRGM/WI 22.72 Cresud Q CRESY .45e 2.7 23.69 15.53 198 16.66 819 18.00 16.62 -.67 -24.6 Criteo SA Q CRTO 23 53.79 21.00 541 29.29 5171 30.05 27.95 +1.44 +12.5sCrocs Q CROX 19.54 7.14 1046 18.66 4413 19.54 18.44 -.43 +47.6 CronosGp n Q CRON 10.39 5.12 2307 7.02 18069 7.32 6.62 -.21 -7.9tCrossAmer N CAPL 2.10m 13.3 36 29.80 15.50 75 15.84 769 17.00 15.50 -.55 -33.3 CrssCtryHl Q CCRN 22 14.65 9.07 553 12.44 3169 12.56 11.61 +.55 -2.5 CrosTim N CRT 1.02e 7.3 14 15.72 12.99 18 13.99 61 14.20 13.86 -.02 -4.7 CrwnCstle N CCI 4.20 4.2 114.97 93.14 3324 101.09 14440 104.71 99.99 -.90 -8.9 CrwnCst pfA N CCIpA 1.72 .2 1160.00 1023.93 0 1033.37 19 1049.00 1033.37 -1.63 -8.8 CrownCfts Q CRWS .32 5.6 18 8.05 5.40 219 5.75 668 6.25 5.40 +.33 -10.9 CrownHold N CCK 18 62.27 42.63 2626 45.32 8540 46.02 44.35 +.74 -19.4sCryolife N CRY .12 .4 70 29.30 16.80 364 29.35 918 29.40 27.20 +1.85 +53.3sCryoPort rs Q CYRX 14.85 4.01 644 14.72 3567 14.85 12.78 +.92 +71.4 Ctrip.com s Q CTRP 31 60.65 40.13 8770 51.72 32582 51.91 48.70 +2.83 +17.3 CubeSmart N CUBE 1.20 3.8 29 31.77 22.83 2108 31.29 6672 31.74 30.97 -.06 +8.2 Cubic N CUB .27 .4 72.43 39.58 391 66.50 1097 71.35 65.95 -4.00 +12.8 CueBioph n Q CUE 17.99 10.30 87 13.25 499 14.66 13.22 -.97 +13.9 CullenFr N CFR 2.68f 2.4 21 121.66 81.09 958 113.55 2360 117.88 112.08 -3.93 +20.0 CullnF pfA N CFRpA 1.34 5.3 25.96 24.11 4 25.11 19 25.19 25.05 -.06 tCulp Inc N CULP .36 1.4 16 34.05 25.02 93 26.20 441 31.95 25.02 -5.50 -21.8 CumbldPh Q CPIX 7.96 5.53 14 6.01 231 6.47 5.80 -.18 -18.3tCummins N CMI 4.32 3.0 40 194.18 140.60 1732 143.13 6160 145.19 139.68 -.55 -19.0 Curis rs Q CRIS 11.35 2.07 416 2.42 1309 2.43 2.22 +.12 -30.9 CurShSinga N FXSG 75.87 70.87 73.59 +.4 CurtisWrt N CW .60 .5 27 143.38 89.63 388 128.12 1341 131.59 126.70 -2.60 +5.1 CushTRet rs N SRV 1.08 8.9 13.05 10.00 19 12.08 96 12.33 11.94 -.01 +1.2 CushngRen N SZC 1.64 9.4 21.30 15.35 40 17.51 225 17.90 17.46 +.06 -13.8 CushRoy rs N SRF .48 5.4 10.10 7.81 6 8.96 33 9.32 8.95 -.26 -4.3 CustomBcp N CUBI 11 33.85 24.75 494 30.48 1334 31.65 29.79 -1.07 +17.3 CustBcp 18 N CUBS 1.59 6.3 26.50 25.08 25.10 8 25.10 25.09 -.03 -2.4 CustBc p C N CUBIpC .57p 27.32 26.05 3 26.53 15 26.53 26.17 +.26 -.1 CustBc pfD N CUBIpD 28.20 24.60 0 26.09 2 26.09 25.92 +.17 -2.1 CustBc pfE N CUBIpE 27.15 25.35 5 26.05 25 26.24 25.81 +.06 -1.9 CustoBc pf F N CUBIpF 27.71 25.02 2 25.70 13 25.90 25.57 +.03 -2.0 Cutera Q CUTR 43 56.05 22.65 410 43.40 1592 46.85 43.05 -2.15 -4.3 Cyanotch h Q CYAN 5.78 3.25 9 4.20 17 4.25 4.01 +.10 +7.4 CybrOpt Q CYBE 97 25.69 11.35 68 18.45 224 19.20 18.15 -.35 +23.0sCyberArk Q CYBR 89 67.07 39.34 668 65.33 2144 67.07 63.72 +.68 +57.8 Cyclacel pf Q CYCCP .60 8.9 8.75 5.11 1 6.75 5 6.75 6.50 +.47 -8.8 Cyclacel rs Q CYCC .15p 4.56 1.28 24 1.48 309 1.55 1.36 +.13 -14.9 CymaBay Q CBAY 15.59 4.25 990 13.81 4617 13.83 12.10 +.92 +50.1 CynergT n A CTEK 5.45 2.70 8 3.84 45 3.98 3.60 -.07 -5.2sCypressEn N CELP .84 10.6 14 8.50 5.50 22 7.95 254 8.50 6.75 +1.21 +32.5 CypSemi Q CY .44 2.5 30 18.87 12.50 10031 17.89 29806 17.90 17.07 +.82 +17.4 Cyren Ltd Q CYRN 3.15 1.35 35 2.80 163 2.90 2.75 +.05 +12.0 CyrusOne Q CONE 1.84 3.2 90 65.73 43.49 1491 57.88 4396 59.46 57.36 -.75 -2.8 CytRx rs Q CYTR 5.99 1.23 440 1.25 1534 1.36 1.25 -.09 -26.0 Cytokinetic Q CYTK 15.95 6.75 1482 9.90 3247 10.00 8.55 +1.35 +21.5 CytomX n Q CTMX 35.00 13.00 1179 24.94 2816 25.66 23.76 +.22 +18.1tCytoriTh rs Q CYTX 12.10 2.07 147 1.95 454 2.47 1.84 -.40 -35.4sCytosorbnt Q CTSO 12.00 3.30 648 12.35 1667 12.35 11.00 +.65 +90.0D -:DBV Tech Q DBVT 50.57 20.08 190 20.29 403 21.57 20.25 -1.09 -17.5 DCP Mid N DCP 3.12 8.1 54 42.79 29.70 688 38.37 4175 41.15 38.31 -2.23 +5.6 DCT IndlTr N DCT 1.44 2.2 31 67.26 52.06 783 65.32 2917 66.93 65.15 -1.42 +11.1 DDR Corp rs N DDR 11 43.47 15.14 3031 17.24 15660 17.43 16.62 +.64 DDR pfJ N DDRpJ 1.63 6.8 25.55 21.38 3 23.84 16 23.85 23.50 +.29 -5.1 DDR pfK N DDRpK 1.56 6.8 25.98 21.04 21 23.05 208 23.05 22.62 +.14 -10.2 DDR Cp pfA N DDRpA 27.09 22.40 4 24.41 28 24.66 24.30 -.01 -7.2sDFB Hlt n Q DFBH 9.75 9.70 9.75 634 9.75 9.70 +.05 +.5 DFB Hlt un Q DFBHU 10.20 10.00 10.12 14 10.13 10.07 +.01 +1.2 DGSE A DGSE 1.73 .70 86 .81 185 .81 .70 +.09 -13.0 DHI Grp N DHX 8 3.25 1.25 596 2.70 3129 2.80 2.55 +.15 +42.1 DHT Hldgs N DHT .20e 4.9 31 4.44 3.27 1271 4.08 3561 4.32 4.04 -.22 +13.6 DLH Hldgs Q DLHC 50 6.83 4.99 16 5.54 47 5.58 5.25 +.09 -10.1 DMC Globl Q BOOM .08 .2 46.50 12.40 194 43.40 536 45.05 42.85 -.95 +73.3 DNB Fncl Q DNBF .28 .8 15 37.15 30.00 20 35.60 65 36.70 34.65 +.10 +5.6 DNP Selct N DNP .78 7.1 11.57 9.71 209 10.96 1325 10.98 10.77 +.15 +1.5 DR Horton N DHI .50 1.2 16 53.32 33.46 6098 42.84 24033 45.00 42.01 -1.35 -16.1 Drdgold N DRD .03e 1.0 4.11 2.23 286 2.89 561 2.95 2.70 +.16 -11.3 DSP Gp Q DSPG 13.95 10.80 260 11.80 898 13.10 11.70 -1.30 -5.6 DSW Inc N DSW 1.00 3.9 26 26.45 15.14 1844 25.60 9239 25.69 24.69 +.76 +19.6tDTE N DTE 3.53 3.6 17 116.74 94.25 2361 97.06 8901 97.34 94.25 +.97 -11.3 DTEEn 62 N DTQ 1.31 5.2 25.61 23.59 6 24.97 31 25.05 24.76 -.04 -.5 DTE En76 n N DTJ 1.34 5.3 26.04 23.99 15 25.06 140 25.37 24.87 -.19 -1.6 DTE En27 n N DTW 1.31 5.3 25.75 23.34 13 24.79 115 24.85 24.52 -3.5 DTE F76 n N DTY 1.50 5.6 27.90 25.37 9 26.58 35 26.73 26.27 -.09 -.7 DTE En un N DTV 58.42 48.68 56 49.90 645 50.78 49.49 +.33 -7.5 DTF TxF N DTF .84 6.4 14.86 13.03 4 13.18 61 13.38 13.15 -.06 -6.2 DXC Tch n N DXC .76f .9 93.28 64.78 2662 83.86 12888 85.84 83.45 -1.68 +2.2 DXP Ent Q DXPE 41 43.21 24.86 146 40.31 407 40.99 38.86 +.54 +36.3 DailyJourn Q DJCO 250.95 195.00 2 231.39 4 231.39 226.48 +3.90 +.5 Daktronics Q DAKT .28 3.3 37 10.86 7.85 394 8.61 1304 8.65 8.11 +.51 -5.7 DanaInc N DAN .24 1.1 17 35.27 20.93 2780 21.81 9434 23.19 21.61 -1.25 -31.9 Danaher N DHR .64 .6 26 104.82 78.97 4504 102.31 17153 104.13 100.63 -.69 +10.2 Danaos N DAC 1 3.20 1.05 50 1.35 168 1.35 1.25 +.03 -6.9 DaqoNEn N DQ 4 72.50 19.00 1128 35.12 6200 41.58 33.87 -4.84 -40.9 Darden N DRI 2.52 2.7 20 100.11 76.27 1903 94.10 7391 94.18 91.34 +2.65 -2.0 DareBio rs Q DARE 12.40 .74 263 1.36 2605 1.55 1.28 -.06 -37.2 DarioHlth Q DRIO 3.64 1.32 22 1.48 187 1.58 1.48 -.03 -7.6 DarlingIng N DAR 25 19.50 15.44 1541 19.49 4324 19.49 18.78 +.50 +7.5 DasanZ rs Q DZSI 11.75 5.45 16 10.16 69 10.68 10.10 -.07 +9.7 Daseke n Q DSKE 14.52 8.16 460 9.88 1891 10.09 9.49 +.40 -30.9 Data IO Q DAIO 20 16.49 6.04 48 6.67 320 7.22 6.38 -.32 -44.6 Datawatch Q DWCH 12.65 7.40 84 9.55 275 9.65 9.15 +.20 +.5 DaveBuster Q PLAY 19 70.15 37.85 1369 55.40 17987 56.40 47.20 +7.78 +.4 DavidsT g n Q DTEA 6.45 3.20 81 3.95 327 4.20 3.55 +.25 +1.3 DavSelFn n Q DFNL 25.62 21.15 14 24.28 56 24.52 23.97 -.21 +1.4 DavSelEq n Q DUSA 25.32 20.62 28 24.49 57 24.92 24.36 -.12 +4.6 DavSelW n Q DWLD 28.88 21.90 18 27.00 282 27.39 26.90 -.23 +2.9 DaVita Inc N DVA 18 80.71 52.51 3350 73.47 11999 73.50 70.21 +2.42 +1.7 DawsonGeo Q DWSN .05p 8.11 3.52 86 7.77 548 8.00 7.14 +.39 +64.2 Daxor A DXR .15 2.2 21.66 3.40 38 6.94 134 7.45 6.40 +.07 +51.8 DeanFoods N DF .36 3.6 13 18.21 8.14 1728 10.01 6255 10.07 9.67 +.30 -13.4sDeciphera n Q DCPH 42.78 15.15 405 41.86 1392 43.65 35.03 +6.73 +84.6sDeckrsOut N DECK 122.21 61.37 828 118.81 3159 122.21 118.32 -2.84 +48.0 Deere N DE 2.76f 1.9 30 175.26 112.87 5991 148.75 15999 158.60 145.69 -8.37 -5.0 DelFriscos Q DFRG 18.85 11.70 210 12.85 1076 13.45 12.50 -.40 -15.7 DelTaco Q TACO 11 15.99 10.00 151 13.15 1076 13.25 12.59 +.16 +8.5 DE EnhGlb N DEX .90 7.7 12.70 10.71 39 11.68 239 11.86 11.64 +.03 -3.7 DelaCO A VCF .72 4.8 16.50 14.00 3 14.95 27 15.00 14.56 +.47 -3.7sDelaDvInc N DDF .62 5.4 11.58 10.18 53 11.45 459 11.58 11.39 +.13 +6.7 DelaNatl A VFL .72 5.8 13.94 12.25 4 12.42 12 12.53 12.35 -.04 -6.3 DelaMN2 A VMM .63 5.0 15.05 12.39 7 12.49 45 12.59 12.47 -.03 -7.3 DelekLogis N DKL 3.00f 10.9 13 35.54 26.60 42 27.50 210 28.90 27.15 -.65 -13.2 Delek N DK 1.00f 1.9 37 61.57 20.65 2110 51.58 12637 56.37 50.75 -5.11 +47.6 DellTch n N DVMT 92.40 60.98 1503 88.39 6297 89.32 86.24 +.06 +8.7 DelmarPh n Q DMPI 2.84 .78 165 .85 1187 .93 .83 -.05 -22.2 DelphiTc n N DLPH .68 1.3 29 60.39 45.66 854 50.62 3410 53.78 50.17 -2.48 -3.5 DeltaAir N DAL 1.22 2.2 12 60.50 44.59 8068 55.18 31493 55.84 53.98 +1.09 -1.5 DeltaAprl A DLA 23.47 16.90 39 18.62 134 19.17 18.25 -.26 -7.8 DeltaTch h Q DELT 4.70 .91 113 1.16 528 1.25 1.10 +.03 +9.4 Dltsh SPX n N DMRL 59.02 49.16 2 55.34 7 55.53 55.07 +.07 +2.0 Dlt SP400 n N DMRM 56.45 48.78 1 55.11 3 55.76 55.11 -.53 +1.9sDlt SP600 n N DMRS 58.48 47.73 1 57.82 6 58.48 57.82 -.34 +6.5 DltshInt n N DMRI 56.65 49.79 1 52.99 4 54.58 52.52 -.31 Deluxe N DLX 1.20 1.8 13 78.87 65.85 460 67.76 1486 69.61 66.66 +.25 -11.8 DenaliTh n Q DNLI 25.79 14.72 769 17.90 3590 19.64 17.34 -.06 +14.5 DenburyR N DNR 4.75 .92 15586 3.82 54563 4.47 3.80 -.57 +72.9 DenisnM g A DNN .64 .38 574 .53 6199 .58 .52 -.01 -3.6 Dennys Q DENN 29 17.75 10.87 307 15.78 1157 15.98 15.36 -.12 +19.2 Dentsply Q XRAY .35 .8 68.98 41.64 5258 44.94 16188 45.57 42.73 +1.98 -31.7 Depomed Q DEPO 11.27 4.31 2820 7.12 6631 7.25 6.56 +.53 -11.6 Dermira Q DERM 31.59 6.98 1735 10.02 4707 10.42 9.53 +.46 -64.0sDescSys Q DSGX 92 31.55 23.40 101 31.40 353 31.55 30.20 +1.05 +10.6tDespg.cm n N DESP 36.56 21.83 479 21.65 4542 23.40 20.33 -1.27 -21.2sDestMatrn Q DEST .80 15.1 5.47 1.02 2591 5.31 16656 5.47 3.10 +2.22 +78.8 Dest XL Q DXLG 2.75 1.45 42 1.75 384 1.89 1.70 -20.5 Deswell Q DSWL .28 8.3 3.64 1.94 103 3.38 228 3.40 3.07 +.28 +24.1 Determine Q DTRM 3.62 1.23 22 1.70 192 1.89 1.56 +.11 -5.6 DeutschBk N DB .83e 20.23 10.58 4682 11.10 20121 11.52 10.94 -.15 -41.7 DBDogs22 N DOD 30.43 18.95 1 22.40 13 22.75 22.40 -.13 -12.3 DBWMTR N WMW 32.46 26.75 0 31.46 3 31.60 30.82 +.77 +4.8 DeutBCT2 pf N DXB 1.64 6.5 26.51 24.12 374 25.12 897 25.58 25.09 +.01 -1.3 DeutBCT5 pf N DKT 2.01 7.9 27.24 25.17 472 25.57 877 26.01 25.57 -.33 -2.1 DBCmdDL N DYY 4.09 2.08 4 2.85 4 2.98 2.80 -.01 -25.0stDBCmdDS N DEE 55.00 55.00 55.00 0 55.00 55.00 -22.00 -28.6 DB AgriLg N AGF 13.46 8.96 9.96 -1.0sDB AgriSh N ADZ 34.80 21.13 1 34.92 1 39.50 24.24 +13.79 +.3tDB AgriDL N DAG 3.81 2.60 11 2.60 54 2.80 2.58 -.19 -9.1 DBGoldSh N DGZ 14.68 13.01 45 14.06 56 14.11 13.76 +.26 +3.3 DBGoldDL N DGP 29.42 21.65 58 23.70 118 24.70 23.53 -.74 -5.2 DBGoldDS N DZZ 6.29 4.88 84 5.67 311 5.70 5.44 +.17 +5.8 DBGlbHY23 N FIEG 184.00 131.00 167.00 2 167.58 164.71 +36.00 -2.3 Deut HiOp N DHG .72 4.8 15.20 14.53 14.97 -.3 Deut Multi N KMM .51 5.8 8.99 8.59 30 8.81 103 8.85 8.79 +.02 -.5tDeut Muni N KTF .84 7.7 13.64 10.94 121 10.93 411 11.06 10.93 -.08 -8.2 Deut StInc N KST .66a 5.4 12.66 12.11 15 12.28 30 12.34 12.25 +.03 -1.3 Deut StMu N KSM .84 7.8 12.80 10.70 46 10.73 135 10.93 10.70 -.12 -8.9 DBXEmMkt N DBEM .36e 1.5 26.32 21.59 12 23.93 85 24.27 23.74 -.30 -.7 DBXEafeEq N DBEF .95e 2.9 33.05 29.64 444 32.41 2463 32.65 32.28 +.20 +2.0 DBXGerEq N DBGR .35e 1.2 29.78 25.97 2 28.88 11 29.08 28.36 +.53 +1.5 Deu HYBd n N HYLB 51.56 48.68 171 49.68 859 49.71 49.44 +.25 -1.5 DeutBarI n N IFIX 50.76 49.59 49.81 1 49.81 49.63 -.15 -.5 DeuBrcIn n N IGVT 50.12 48.32 49.09 2 49.09 48.80 +.32 +.5 DbXR1KECo N DEUS 33.87 28.87 4 33.05 83 33.10 32.79 +.08 +3.1 DeutEmCo N DEMG 30.95 26.30 9 26.60 104 27.29 26.60 -.82 -7.8 DBXJapnEq N DBJP .91e 2.1 46.61 37.94 403 43.93 952 44.30 43.71 +.10 -.4 DbXDvxEU N DEEF 31.76 26.99 3 29.95 31 30.33 29.83 -.28 -.2 Deut 300Ch N ASHX .74p 24.14 19.98 1 20.73 1 20.87 20.72 -.11 -6.1 Deut Austrl n N DBAU DbxAllWHiD N HDAW .27e 27.42 25.17 0 25.40 2 25.80 25.40 -.41 -5.1 DbxEafeHiD N HDEF .43e 1.1 25.41 23.42 68 24.03 179 24.33 23.73 -.12 -2.8 DbxNikk400 N JPN 31.67 25.97 15 29.56 106 29.93 29.47 -.24 +.8 DeuMunInf N RVNU .71 2.7 27.23 25.99 8 26.33 21 26.44 26.30 +.00 -3.0 DBX EMBd N EMIH .99e 4.1 25.69 24.06 1 24.13 1 24.17 24.08 -.31 -3.9 DBX IGBd N IGIH .77 3.2 24.99 23.33 1 23.97 18 24.19 23.76 +.07 -1.9 DBXHYCpB N HYIH 1.20 5.2 23.72 22.42 23.17 12 23.19 22.85 +.09 +.7 DBXChiSC N ASHS 37.50 30.65 19 30.97 37 32.59 30.85 -1.31 -11.1 DBXHrvChi N CN .30e .8 42.41 30.98 3 38.00 14 38.92 37.56 -.69 +1.8 DBXSKorH N DBKO .03p 32.94 28.67 0 30.36 0 30.95 30.36 -.98 -3.3 DBXAWxUS N DBAW 1.33e 3.1 29.07 25.86 39 28.07 156 28.23 27.95 +.06 +1.0 DBXAsiaPH N DBAP .74e 2.6 31.53 26.30 1 29.01 7 30.07 29.00 -.60 +2.1 DBXEurHgd N DBEU .65e 2.2 29.80 26.57 421 29.27 2009 29.53 29.05 +.30 +3.0 DBXHvChiA N ASHR 34.89 26.04 944 29.06 3534 29.94 28.94 -.53 -6.3 DevonE N DVN .32f .8 26 45.16 28.80 9243 40.25 36246 43.11 40.04 -1.83 -2.8sDexCom Q DXCM 102.10 42.62 1059 99.72 5671 102.10 92.06 +6.72 +73.8sDiageo N DEO 3.20e 2.2 148.75 117.73 583 148.57 1891 148.85 146.23 +2.20 +1.7 DiamHill Q DHIL 7.00e 14 219.90 183.34 17 200.49 58 200.99 198.41 +1.34 -3.0 DiamOffsh N DO .50 2.7 30 20.98 10.06 1910 18.48 5363 19.69 17.94 -1.04 -.6 DiamRk N DRH .50 4.1 16 12.99 9.87 2832 12.17 11377 12.50 12.04 -.31 +7.8 DiambkEn Q FANG .13p 22 138.14 82.77 2475 115.58 8763 119.78 113.09 +1.62 -8.5 DianaCnt rs Q DCIX 3161.09 1.31 601 1.61 3259 1.81 1.52 +.01 -60.5 DianaShip N DSX 5.13 3.07 235 4.72 1093 4.86 4.55 +.15 +16.0 DianaS pfB N DSXpB 2.22 8.9 25.12 21.18 4 24.94 17 25.00 24.86 +.06 +.5 DianaSh20 N DSXN 2.13 8.3 26.18 22.76 5 25.67 10 25.71 25.50 +.11 DicernaPh Q DRNA 15.80 2.69 450 12.74 3375 13.56 12.17 -.29 +41.1 DicksSptg N DKS .90 2.4 13 40.77 23.88 3378 37.94 13884 38.19 36.50 +.52 +32.0 Diebold N DBD .40 3.2 14 28.50 11.43 1565 12.40 6007 12.95 12.00 +.15 -24.2 DifferBr rs Q DFBG 2.20 .70 12 .88 139 1.04 .88 -.05 -7.4 DiffusP hn Q DFFN 3.04 .42 112 .55 3120 .66 .51 +.03 -53.4 DigiIntl Q DGII 44 12.50 8.50 116 12.20 377 12.25 11.75 +.15 +27.7 Digimarc Q DMRC 41.75 22.85 130 32.85 448 33.40 27.95 +4.70 -9.1 Digirad Q DRAD .22 13.3 4.45 1.25 34 1.65 207 1.75 1.65 -35.9 DigitalAlly Q DGLY 4.95 1.70 21 2.60 103 2.65 2.50 +.10 -1.9 DigitalPwr A DPW 5.95 .43 2.31 -28.0 DigitalRlt N DLR 4.04 3.8 51 127.23 96.56 1776 106.23 8367 110.13 105.10 -2.33 -6.7 DigitlR pfG N DLRpG 1.47 5.9 26.04 24.27 19 25.11 53 25.68 25.05 -1.5 DigtlR pfH N DLRpH 1.84 7.1 27.94 25.93 264 26.02 514 26.49 25.96 +.24 -2.4 DigitRlt pfJ N DLRpJ 25.30 22.13 31 23.44 86 24.14 23.33 -.39 -6.6 DigitalR pfI N DLRpI 1.59 6.1 28.18 25.48 8 25.97 27 26.38 25.82 +.03 -5.6 DigitlTurb Q APPS 2.59 .95 1004 1.62 7414 1.90 1.41 -.08 -9.5sDillards N DDS .40 .4 11 98.06 49.91 659 90.88 2990 98.06 87.84 -2.96 +51.3 Dillard38 N DDT 1.88 7.3 26.35 25.13 7 25.82 38 26.00 25.74 -.08 -.2 DimeCBc Q DCOM .56 2.8 19 22.65 17.75 373 19.80 986 20.60 19.60 -.65 -5.5 DineEquity N DIN 2.52m 3.3 5 81.78 36.71 441 76.04 2167 76.63 65.86 +10.72 +49.9 Diodes Q DIOD 39 37.37 23.51 323 36.58 1361 36.93 35.44 +.06 +27.6 DiploPhm N DPLO 80 27.78 14.23 924 27.17 3193 27.21 24.81 +2.32 +35.4 Dir SilMBl n N SHNY 12.28 7.00 26 7.53 65 7.96 7.50 -.28 -20.9 DirBrCm n N COM 26.10 23.23 12 24.78 46 25.44 24.78 -.62 +.9 DirChInt n N CWEB 69.08 41.71 35 61.16 288 61.93 59.00 +1.79 +19.7 Dirx Euro n N EUXL 33.40 21.45 4 24.29 9 24.90 23.82 +.33 -7.5 DirxAero n N DFEN 58.00 25.75 66 49.04 331 54.25 47.79 -4.81 +10.2 DrxTrnBl n N TPOR 43.11 23.47 5 36.80 42 37.24 35.63 +1.39 +6.6tDxEmMkt n N EMBU 26.61 20.45 20.45 1 21.12 20.45 -1.02 -20.8 DirxUtil n N UTSL 34.73 19.59 12 22.45 74 22.47 20.64 +1.62 -18.5 DirxInds n N DUSL 44.53 25.95 4 34.11 42 36.00 33.26 -1.37 -7.1 DirxMex n N MEXX 33.36 13.05 2 14.25 420 14.77 13.73 +.07 -30.8 DrxRBkBr rs N WDRW 56.13 19.69 0 21.96 6 21.96 20.22 +2.10 -28.3 DxRsaBr rs N RUSS 44.39 14.43 58 21.52 201 21.71 19.56 +1.92 -6.4 DxSOXBr rs N SOXS 33.69 8.83 2355 9.18 9914 9.53 9.02 -.18 -44.4 DxGBull rs N NUGT 44.03 21.25 9730 24.60 24919 26.12 24.30 -.40 -22.4 DrGMBll rs N JNUG .09e .7 25.76 11.34 12617 13.80 45442 14.53 13.44 -.09 -22.3 DirSPX Br N SPDN 34.16 28.53 10 29.21 25 29.33 29.06 -.02 -4.6 DxGlMBr rs N JDST 79.16 40.90 865 50.57 3704 52.22 48.02 +.04 -1.4 DirSPBear s N SPXS 42.18 24.22 3331 24.81 12587 25.29 24.51 -.04 -17.2 DrxDlySpxB N LLSP .10p 40.38 31.74 5 37.87 16 38.06 37.70 -.01 +5.2 DxChiABear N CHAD 37.95 27.67 13 32.32 128 32.47 31.54 +.48 +3.8 DrxNGBear rs N GASX 47.19 16.50 63 20.87 192 21.00 18.12 +1.19 -11.1 DxSPOGBr rs N DRIP 28.73 5.59 5015 7.35 22337 7.37 6.27 +.77 -38.0 DrxRBkBull N DPST 95.94 43.51 39 85.99 178 95.50 82.76 -8.11 +18.2 DirDGlBr rs N DUST 35.88 19.01 10715 24.42 22806 24.77 23.13 +.29 +3.0 DxSPXBll s N SPUU 57.21 40.57 8 53.17 27 53.56 52.62 +.01 +7.3 DxEuFnBl N EUFL 65.95 35.63 1 37.07 6 39.31 37.07 -.52 -22.0sDirSCBll s N SMLL .27e .5 60.04 39.39 3 59.20 7 60.04 59.13 +.33 +15.6 DxHiYldBr N HYDD 20.15 10.08 0 18.85 54 18.92 18.85 -.27 +.3 DrNsd100 rs N QQQE 47.40 39.20 18 46.90 81 46.90 45.81 +.93 +8.6sDrxDlySCB N LLSC .10p 41.19 31.20 4 40.67 6 41.19 40.54 +.09 +14.5 DxRusBll s N RUSL 73.38 29.06 299 37.95 982 41.85 37.59 -3.87 -24.8 DiEurBll3x N EURL .14e .4 47.12 30.11 36 35.38 104 36.90 35.05 -.32 -7.1 DrxEMBll rs N EDC 168.70 82.25 194 102.18 738 110.84 99.82 -7.63 -18.7 Dir MLPHi N ZMLP 1.60m 10.5 17.94 13.61 8 15.19 86 15.76 15.19 -.20 -5.0 DxLatBll s N LBJ 49.13 17.74 28 19.18 77 21.47 18.26 -1.61 -40.6 DirTotBBr N SAGG 32.31 30.87 0 32.03 1 32.09 32.03 -.03 +2.9 DxBrzBull s N BRZU 65.25 15.82 2115 18.82 13998 21.85 17.71 -2.09 -53.3 DxBiotBll rs N LABU 116.54 52.58 503 102.24 3009 104.49 96.50 +2.62 +31.3 DxIndiBll rs N INDL 120.64 69.14 26 77.17 123 80.50 75.81 -1.07 -24.4 DxNGBll rs N GASL 31.99 14.60 256 20.54 631 23.89 20.40 -1.50 -19.1 DrDevMBr N DPK 16.35 10.08 3 12.12 33 12.27 11.65 +.24 -1.6 DxSPOGBl s N GUSH 47.00 15.04 1755 34.08 5851 40.25 33.88 -4.35 +12.3 DxREBear N DRV 15.62 9.81 64 10.66 398 11.01 10.27 +.17 +1.8 Dir20yrTBr N TYBS 21.58 19.69 0 20.79 3 21.05 20.79 -.12 +4.4 DrxJpBull N JPNL 96.48 53.51 2 74.14 18 77.11 73.45 -1.85 -3.9 DrxSKBull N KORU 72.86 42.01 46 45.66 192 53.55 45.21 -6.84 -26.7tDxSCBear rs N TZA 18.57 8.70 7062 8.74 29279 8.96 8.70 -.18 -28.8 DxFnBr rs N FAZ 18.00 9.71 2041 10.42 7743 10.69 9.92 +.38 -10.9 DrxHmbBull N NAIL 110.62 41.70 31 61.54 353 69.38 59.55 -5.07 -33.3 Dx30TBear N TMV 22.45 17.07 1352 19.73 4672 20.59 19.36 -.39 +11.9 DxFnBull s N FAS 82.80 46.48 1575 67.35 7728 70.88 65.66 -2.68 -1.5 DrxACInsi N KNOW .48e 1.1 43.81 38.11 29 42.52 115 43.00 42.18 -.11 +2.5tDxMCBr rs N MIDZ 19.74 10.84 10 11.07 34 11.21 10.84 +.18 -17.8 Drx300Chin N CHAU 37.53 20.81 120 25.70 295 27.30 25.44 -.86 -13.5 DxHcrBll s N CURE 63.45 38.85 189 49.09 1089 49.09 47.42 +1.24 +5.3sDxTcBull s N TECL 150.96 69.95 143 148.28 722 150.96 145.35 +1.79 +32.2sDxRetlBll s N RETL 47.45 21.33 25 44.11 208 47.45 42.30 -.39 +22.4 DxSOXBll s N SOXL .12e .1 209.00 78.00 687 180.24 2712 183.32 173.68 +3.46 +30.7 Dir30TrBul s N TMF 23.46 16.93 323 18.85 1728 19.22 18.09 +.35 -14.7 Dir10TrBear N TYO 16.00 13.12 4 15.19 31 15.48 15.02 -.10 +8.0 Dx10yTBull N TYD 47.36 38.20 39.81 6 39.81 38.63 -.15 -9.3 DxMCBull s N MIDU 53.91 33.43 17 51.36 71 52.71 50.38 -.75 +10.6 DrxREBull s N DRN 24.73 14.68 31 20.11 280 20.90 19.47 -.39 -12.0 DirxChiBull N YINN .38e 1.2 53.89 21.22 1042 32.04 3125 34.86 30.86 -2.83 -5.8 DirxDMBull N DZK 100.54 64.37 4 77.00 14 80.50 76.50 -1.68 -6.6sDrxSCBull s N TNA .41e .5 89.16 48.17 3196 88.75 14365 89.16 86.64 +1.72 +26.3 DrxSPBull s N SPXL 54.49 33.37 2351 47.56 11505 48.16 46.64 +.07 +7.3 DirxEnBull N ERX 44.29 21.37 2321 35.96 7815 40.61 35.82 -3.60 +2.9 Discover N DFS 1.40 1.9 14 81.93 57.50 3149 74.57 9755 75.95 73.61 -.81 -3.1 DiscIncA Q DISCA 14 27.92 15.99 12340 27.17 40270 27.25 22.96 +4.15 +21.4 DiscIncB Q DISCB 14 48.85 19.25 27.25 0 27.25 27.25 +1.25 +9.9 DiscIncC Q DISCK 13 27.15 14.99 8767 25.31 28639 25.41 21.75 +3.51 +19.6 DishNetw h Q DISH 17 66.50 28.80 5673 34.61 21183 34.66 31.91 +2.53 -27.5 Disney N DIS 1.68f 1.5 15 113.18 96.20 15968 108.85 76221 109.49 102.67 +4.87 +1.2 Diversicre Q DVCR .22 3.3 18 12.25 6.45 2 6.75 49 7.22 6.73 -.10 -32.6 DivrsRest Q SAUC 2 3.33 1.12 25 1.20 111 1.23 1.20 -.02 -25.0 Div&Inco N DNI 1.63 13.0 14.25 11.61 37 12.51 204 12.68 12.43 +.12 -6.9tDixieGrp Q DXYN 5.21 2.25 10 2.40 107 2.40 2.25 -37.7 DrReddy N RDY .29e .8 42.97 28.13 905 35.06 3708 35.18 30.83 +4.15 -6.7sDocuSign n Q DOCU 65.82 37.00 3584 63.95 12172 65.82 58.20 +6.03 +61.0 DocuSec rs A DSS 3.16 .56 22 1.30 484 1.55 1.29 -.27 -27.8 DgssInt A n Q DOGZ 6.40 3.55 9 4.26 53 4.88 3.91 -.48 -27.8 DolbyLab N DLB .64 1.0 68 74.29 48.00 357 65.41 1684 65.51 63.53 +1.10 +5.5 DollarGen N DG 1.16f 1.2 16 105.82 68.69 3329 97.33 13937 97.40 94.35 +2.43 +4.6 DollarTree Q DLTR 13 116.65 65.63 4065 88.02 21059 88.78 82.47 +5.39 -18.0 DolphEnt hn Q DLPN 5.77 2.47 5 3.29 35 3.31 3.00 +.29 -8.6 DomMidst N DM 1.34f 10.3 9 34.85 12.55 7101 12.95 10455 13.65 12.85 -.30 -57.5 DomEngy N D 3.34 5.0 14 85.30 61.53 9725 66.31 34847 66.37 62.67 +3.71 -18.2 DomRes un N DCUD 53.58 42.50 138 45.25 823 45.25 43.29 +2.10 -12.4 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 6 www.sunnewspapers.net The Sun/Saturday, June 16, 2018 2 0 1 8 0 6 1 6 m m 0 6 p d f 1 1 6 J u n 1 8 0 0 : 4 3 : 1 7

PAGE 56

DomRs76 n N DRUA 25.94 23.04 28 24.82 358 24.87 24.60 +.03 -2.9sDominos N DPZ 2.20f .8 47 276.12 166.74 559 277.34 2671 277.36 268.03 +7.85 +46.8 Domtar g N UFS 1.74 3.7 17 52.58 36.29 1031 47.31 4168 49.97 46.61 -1.73 -4.5 Donaldson N DCI .76f 1.6 25 52.20 42.59 808 47.95 2202 48.76 47.19 -.23 -2.0 DonegalA Q DGICA .57f 4.0 25 18.25 13.28 55 14.27 174 14.45 13.80 +.17 -17.5 DonegalB Q DGICB .50f 3.7 27 15.91 12.85 13.65 3 14.50 13.65 +.20 -10.3 DonlleyRR rs N RRD .56 8.2 8 12.99 6.15 1229 6.86 4294 6.94 6.60 +.25 -26.2 DonnlyFn n N DFIN 23.73 15.22 430 17.40 1564 17.99 16.90 +.20 -10.7 DorchMin Q DMLP 1.41e 7.4 19 20.93 13.90 341 19.05 771 19.35 18.80 +.40 +25.3sDorianLPG N LPG 8.79 6.20 480 8.36 1433 8.79 8.05 -.08 +1.7 Dorman Q DORM 23 83.60 56.36 237 70.31 670 70.50 68.95 +1.38 +15.0 DoubIncSol N DSL 1.80a 9.0 21.56 19.56 290 20.08 1599 20.36 20.08 -.05 -.5 DblLOppCr N DBL 2.00a 9.6 26.09 20.48 20 20.90 469 21.35 20.82 +.15 -5.8 DougDyn N PLOW 1.06f 2.2 34 48.10 30.20 110 47.65 451 47.93 46.25 +1.20 +26.1 DEmmett N DEI 1.00 2.6 25 41.59 34.72 1246 38.86 6014 39.41 38.25 +.33 -5.4 DovaPh n Q DOVA 37.00 16.98 589 30.31 1411 32.62 28.58 +1.50 +5.2tDover N DOV 1.88 2.4 20 109.06 75.59 2729 76.82 8876 79.48 75.08 -2.10 -23.9 DoverDG N DDE 2.40 .92 111 1.78 872 1.86 1.63 -.05 +74.5 DoverMot N DVD .08f 3.6 10 2.45 1.80 33 2.20 67 2.20 2.10 +.10 +12.8 DowDuPnt N DWDP 1.52 2.2 22 77.08 61.27 17283 67.75 48932 70.03 66.96 -1.74 -4.9 DrPepSnap N DPS 2.32 1.9 27 126.65 83.23 1799 121.50 7555 121.62 119.99 +.98 +25.2 DragVic n Q LYL 14.99 3.09 165 4.24 214 4.26 3.59 +.26 -2.8 DrprOkw n Q DOTA 10.00 9.71 9.95 1 9.96 9.95 +.05 +1.7 DrprOk wt Q DOTAW .90 .41 .90 +34.3 DrprOk rt Q DOTAR .65 .30 .50 5 .51 .50 Dry Gl24 n N DCF .22f 2.3 10.05 9.11 12 9.24 120 9.29 9.13 +.05 -1.7 DryHYSt N DHF .35 11.1 3.57 3.09 101 3.13 634 3.16 3.12 -6.3 DrMuBdInf N DMB .75 6.0 13.54 12.10 84 12.42 242 12.49 12.29 -.03 -4.5 DryfMu A DMF .54 6.7 10.00 7.93 31 8.04 203 8.11 8.03 -9.6 DryStrt N LEO .52 6.8 9.18 7.53 119 7.63 514 7.68 7.60 -.01 -11.7 DrySM N DSM .50 6.6 8.85 7.42 156 7.55 573 7.59 7.49 -11.7 Dril-Quip N DRQ 56.55 35.85 519 48.50 1816 49.20 46.85 -.25 +1.7sDriveShack N DS .48 6.7 19 7.18 2.41 902 7.12 3200 7.18 6.44 +.62 +28.8 DriveS pfB N DSpB 2.44 9.4 26.49 24.72 4 25.97 17 25.97 25.70 +.16 +1.0 DriveS pfC N DSpC 2.01 7.9 26.08 23.36 25.30 1 25.30 25.10 +.13 +.7 DriveS pfD N DSpD 2.09 8.3 25.84 24.25 25.30 1 25.30 25.20 +.13 -.6 DropCar rs Q DCAR 13.52 1.42 67 1.45 528 1.64 1.42 -.04 -64.5sDropbox n Q DBX 38.09 27.75 19656 39.60 50788 40.09 29.90 +9.64 +39.0 DryShips s Q DRYS .14e 1 79.80 .98 1987 4.86 10075 5.34 4.15 +.69 +37.7 DuPnt pfA N DDpA 3.50 4.1 96.65 82.01 0 85.85 0 86.12 85.85 +.35 -7.1 DuPnt pfB N DDpB 4.50 4.4 110.00 100.00 2 102.20 3 102.98 101.11 +.01 -5.6sDucomun N DCO 20 35.89 25.06 35 34.80 176 35.89 34.21 -.04 +22.3 Df&PGblUt N DPG 1.40 9.9 17.17 13.50 84 14.11 479 14.79 14.07 -.12 -9.1 DufPUC N DUC .60 7.1 9.33 8.40 15 8.45 271 8.51 8.45 +.04 -4.5tDukeEngy N DUK 3.56 4.8 16 91.78 71.96 6487 74.30 27374 74.39 71.96 +1.18 -11.7 DukeEn 73 N DUKH 1.28 5.0 26.60 23.71 9 25.58 79 25.70 25.41 -.14 +.9 DukeRlty N DRE .80 2.8 22 30.14 24.30 3322 28.44 9639 28.94 28.08 -.28 +4.5 DuluthH n Q DLTH 30 21.77 15.13 298 20.48 1838 21.35 17.95 +2.39 +14.7sDunBrad N DNB 2.09 1.6 19 134.25 101.17 461 130.94 2030 134.25 130.73 -1.16 +10.6sDunkin Q DNKN 1.39 2.0 29 68.72 50.89 1076 68.53 4209 68.81 66.95 +1.15 +6.3 DurectCp Q DRRX 2.55 .75 1005 2.20 3464 2.25 2.06 +.11 +138.6 Dycom N DY 23 123.99 73.95 412 99.09 1732 99.24 95.29 +3.63 -11.1 Dynagas N DLNG 1.69 21.4 15.85 7.51 279 7.89 741 8.11 7.85 -.01 -27.3 Dynags pfA N DLNGpA 2.25 8.7 26.98 25.09 8 25.75 35 25.94 25.55 -.16 -1.0 Dynasil Q DYSL 9 2.06 1.09 5 1.45 60 1.48 1.44 +.01 +22.9 Dynatronic Q DYNT 3.55 2.10 3 2.90 6 3.05 2.90 -.15 +.6 DynavaxT Q DVAX 24.45 7.20 2807 16.15 7610 16.65 15.63 +.45 -13.6 DynexCap N DX .72 11.1 15 7.41 6.02 298 6.48 1400 6.52 6.41 +.02 -7.6 Dynex pfA N DXpA 2.13 8.3 26.00 25.04 1 25.63 3 25.66 25.56 -.04 +.5 Dynex pfB N DXpB 1.91 7.8 25.16 23.25 8 24.44 30 24.47 24.35 +.11 -1.3E -:ETracBDC N BDCS 1.84e 9.0 23.41 18.72 4 20.36 73 20.56 20.24 -.15 -1.9 ETrAlerNG N MLPG 1.86e 8.2 26.25 19.00 1 22.60 2 23.65 21.92 -.66 -6.2 E-TrAlerInf N MLPI 1.88e 8.2 27.18 20.31 185 22.92 1049 24.08 22.91 -.58 -5.3 ETBbgCmd N DJCI 16.92 14.33 16.44 2 16.58 16.44 -.10 +2.5 ETrAlerian N AMU 1.45e 8.9 19.18 14.59 38 16.37 212 17.30 16.37 -.54 -5.5tE-TrFood N FUD 19.82 17.43 2 17.29 2 17.50 17.29 -1.05 -3.9 E-TrcEngy N UBN 10.00 5.67 1 9.00 2 9.24 9.00 -.14 +15.6 E-TrcIMet N UBM 22.54 13.55 0 18.20 0 18.20 18.20 -.58 +6.7 ETr2xBDC N BDCL 3.52e 22.3 20.09 13.13 81 15.77 326 15.82 15.40 -.08 -4.1 E-TrcCmci N UCI 16.37 12.85 14 15.60 75 16.34 15.60 -.48 +1.4 E-TrcSilv N USV 22.76 19.91 22.17 1 22.17 21.31 +1.16 +1.9 E-TrLvstk N UBC 21.19 16.05 18.09 -8.6 E-Trade Q ETFC 25 66.46 36.09 3898 64.31 12731 65.95 63.33 -1.10 +29.7 eBay s Q EBAY 26 46.99 33.89 12803 38.89 57375 40.76 38.43 -1.40 +3.0 eBay56 n Q EBAYL 1.50 5.7 27.47 25.00 40 26.42 199 26.42 26.23 +.10 -1.9 ECA MTrI N ECT .33e 16.3 5 2.55 1.45 43 2.00 186 2.10 2.00 -.09 -7.0 EDAP TMS Q EDAP 4.25 2.07 256 3.20 4948 3.65 3.08 -.40 +11.5 EG Fincl N FGEM 20.32 EG Tech N QGEM 21.71 EG MetMn N EMT 9.98 eHealth Q EHTH 28.59 13.61 192 23.30 609 23.46 21.81 +.90 +34.1 ELF Inc n N ELF 28.50 16.82 669 19.78 2157 20.19 19.12 +.45 -11.3 EMC Inc s Q EMCI .88 3.3 19 32.19 24.51 37 27.00 137 27.49 26.22 +.14 -5.9 EMCOR N EME .32 .4 23 85.08 62.15 462 77.70 1424 79.47 76.76 -1.22 -5.0 EMX Roy g A EMX 1.34 .67 252 1.15 706 1.25 1.08 -.04 +38.4tENDRA n Q NDRA 5.88 1.55 469 2.20 608 2.35 1.55 +.46 -54.7 ENGlobal Q ENG 5 1.47 .73 16 1.24 217 1.47 1.24 -.15 +42.5 ENI N E 1.29e 3.6 40.15 29.44 261 35.97 1102 37.27 35.86 -.03 +8.4 EOG Rescs N EOG .74f .6 128.03 81.99 4838 114.18 18573 119.73 113.93 -3.49 +5.8 EP Energy N EPE 4.06 1.27 603 2.63 3680 2.89 2.60 -.03 +11.4 EPAM Sys N EPAM 71 131.75 77.96 366 124.13 1580 128.36 123.54 -.72 +15.5 EPR Prop N EPR 3.84 6.0 17 75.55 51.87 1533 64.37 3694 64.44 61.78 +1.79 -1.7 EPR pfC N EPRpC 1.44 5.4 29.70 23.38 1 26.65 72 26.65 26.16 +.44 -1.0 EPR pfE N EPRpE 2.25 6.4 37.59 33.48 5 34.95 15 34.99 34.19 +.25 -5.2 EPR Pr pfG N EPRpG 1.44 6.3 25.23 21.60 27 23.00 69 23.75 22.67 -.67 -8.1 EQT Corp N EQT .12 .2 67.84 43.70 5333 55.46 18732 57.36 53.02 +2.34 -2.6 EQT GP n N EQGP 1.03e 4.2 12 31.77 21.05 152 24.47 719 25.93 24.13 -.33 -9.0 EQT Mid N EQM 4.26f 7.7 11 78.75 50.89 824 55.67 2265 59.62 55.32 -2.05 -23.8 ESSA Bcp Q ESSA .36 2.3 24 16.80 14.16 20 15.95 62 16.18 15.14 -.04 +1.8 ETF SITRis N RISE 25.18 22.59 56 24.85 80 24.97 24.71 +.19 +4.6 ETF JrSil N SILJ 13.81 9.79 124 11.04 363 11.54 11.02 -.11 -2.7sETF Cyber N HACK 39.67 28.38 311 39.02 2716 39.67 38.28 +.60 +23.3 ETF BigD N BIGD 28.47 26.82 27.78 sETF MobP N IPAY 40.29 29.36 54 39.98 581 40.29 39.40 +.52 +14.6 ETF M AlH N MJ 39.72 26.02 168 29.99 907 31.50 29.70 -1.51 +2.6sETF M Vid N GAMR 55.00 39.99 25 52.44 207 55.00 52.25 -1.63 +9.4 ETF Drone N IFLY 38.00 33.54 7 35.79 20 36.12 35.52 -.19 -4.2sETF AIPw n N AIEQ 28.78 24.03 80 28.68 359 28.78 28.42 +.18 +10.8 ETF MgT ef N WSKY 35.50 31.34 17 32.31 60 32.84 32.00 -.33 -5.5sBlStIsrTc n N ITEQ 35.77 30.11 7 35.36 56 35.77 35.08 +.12 +11.8 ETF Clim N ETHO 37.25 30.23 3 36.62 13 37.00 36.29 +.52 +7.7sETFAlpAlt N ALFA 49.46 39.50 0 48.97 39 49.46 48.41 +.79 +14.4 ChngFnDvr N CHGX 20.37 18.02 19.68 2 19.68 19.62 +.23 +5.1tETF EmM n N EEMD 28.41 24.44 1 24.24 17 24.73 24.24 -.77 -7.3 ETF spx H n N SPDV 28.19 25.00 4 26.88 21 27.29 26.83 -.16 +2.8 ETF AptF n N FTVA 30.36 24.74 2 28.56 31 28.56 28.27 +.30 +5.2 ETF GOP n N MAGA 29.82 24.92 1 27.78 7 28.15 27.67 -.21 -.5 NtDUSEq ef N MXDU 28.40 25.93 5 28.32 13 28.40 28.32 +.68 -.2 RsBsUSE ef N RBUS 27.19 24.83 5 26.47 12 26.56 26.47 +.24 -2.6 ETF RvCp n N RVRS 16.76 14.84 26 16.38 39 16.51 16.37 +.02 +3.0 ETF BrVl n N BVAL 16.70 14.46 81 15.73 85 15.73 15.66 +.17 -1.0sETFDeepV N DVP .66e 1.8 37.26 27.62 37 35.95 117 37.26 35.71 -.89 +9.6 GlGoGld n N GOAU 14.13 11.39 15 12.79 42 13.05 12.75 -.16 -1.7 ETF OCIO n N OCIO 27.81 25.44 1 26.76 11 26.96 26.75 -.11 sETF Seren N ICAN 28.96 25.35 1 28.91 3 28.96 28.56 +.41 +6.5 PremisCap N TCTL 31.57 27.65 9 30.29 14 30.74 30.08 +.04 +1.1 AmCusSat N ACSI 30.55 sAptBehMo N BEMO 35.92 27.21 14 35.76 55 35.92 35.11 +.66 +17.9 EtfAlphacln N ALFI 26.95 22.87 4 25.39 5 26.05 25.01 -.61 +1.8 EtfLonCanc Q CNCR 32.32 21.09 18 26.55 226 27.04 26.41 -.42 +11.7 EtfAlpSmC Q SMCP 27.10 23.22 0 26.85 4 27.09 26.82 +.04 +2.9 EtfUSGblJ N JETS 34.75 27.69 8 30.79 100 31.14 30.42 +.40 -5.4 EtfDiaHVal N DHVW .99e 3.0 33.86 30.05 3 32.99 17 33.17 32.86 -.02 -1.2sEtfValidea Q VALX 30.43 26.27 30.28 1 30.43 30.28 -.08 +4.4 EtfInfcMLP N AMZA 2.08 27.8 10.33 6.55 1737 7.49 4748 7.87 7.47 -.19 -13.0 ETF BioPr n N BBP 45.18 37.33 6 44.56 10 44.56 43.67 +.61 +9.9 ETF ClinT n N BBC 36.25 25.88 8 35.10 54 35.24 34.21 +.27 +23.5 InfrCpPfd N PFFR 26.27 23.61 1 24.75 12 24.87 24.70 -.04 -1.2 EtfNwfMSec N NFLT 1.13e 4.6 25.95 23.87 49 24.35 365 24.37 24.23 +.03 -3.5tEtf VirtEM N EMEM 28.57 23.53 23.53 1 23.92 23.53 -.52 -10.2 IsectPsGr ef Q PMPT 28.26 24.69 26.78 2 26.90 26.73 +.03 -1.6 ETF Virt n N CUMB 26.08 24.38 6 24.89 10 25.09 24.89 -.11 -2.3 ETF PrMtl N GLTR 68.06 59.21 65 63.19 169 64.90 62.93 -.94 -2.8 ETFS Com N BCI 25.95 18.58 14 24.51 90 25.28 24.51 -.63 +.1sETFS Comd N BCD 28.39 23.25 0 26.55 2 28.39 26.55 -.51 +3.1 ETFS EnCm N BEF 29.22 22.55 28.35 12 28.35 28.02 +.29 +11.7 ETFSGold N SGOL 132.10 117.19 329 123.99 1234 126.24 123.00 -1.46 -1.7 ETF Pall N PALL 107.47 79.11 13 94.23 49 97.45 94.07 -2.09 -7.2 ETF Plat N PPLT 97.94 83.35 64 84.47 183 86.55 84.18 -1.65 -4.5sEVO Pay n Q EVOP 22.61 19.00 592 23.00 2417 23.40 19.51 +2.52 +20.9 EXFO g Q EXFO 5.35 3.30 2 3.45 51 3.55 3.35 -20.7teXp Wrld n Q EXPI 19.00 14.05 34 14.38 340 15.50 14.05 -.96 -6.6 EagleBncp Q EGBN 18 69.80 46.20 371 61.60 662 63.75 60.60 -2.00 +6.4 EagBcMT Q EBMT .36 1.8 16 21.95 17.35 3 19.60 13 19.70 19.10 +.15 -6.4 EagleBkS rs Q EGLE 5.96 4.18 509 5.70 2182 5.93 5.64 +.02 +27.2 EagleCGr A GRF .50e 2.3 8.59 7.11 7.67 18 7.70 7.54 +.03 -3.4 EaglFnB n Q EFBI .22p 19.57 14.50 0 16.84 15 16.84 15.91 +.78 +4.1 EagleGrInc N EGIF 1.31 8.5 17.30 14.83 222 15.47 348 15.65 15.47 -6.8 EagleMat N EXP .40 .4 27 122.49 86.51 413 112.22 2656 115.75 110.72 +.48 -1.0 EaglePhm Q EGRX 36 84.20 45.05 623 71.97 1849 77.32 70.35 -.07 +34.7 EaglePtCr N ECC .80 4.5 21.60 17.28 69 17.95 316 18.06 17.86 -.03 -4.6 EagleP pfA N ECCA 1.94 7.7 26.36 24.96 25.25 8 25.28 25.10 +.08 -2.3 EaglPt pfB N ECCB 1.94 7.4 26.60 25.50 0 26.25 14 26.35 26.15 +.06 -.2 EagleP27 n N ECCY 26.75 24.80 25.29 5 25.78 25.21 -.04 -.4tEarthstone N ESTE 12.16 7.85 315 7.94 1283 8.67 7.80 -.11 -25.3 EstWstBcp Q EWBC .80 1.1 20 73.98 52.86 1861 69.81 4876 73.00 68.61 -2.85 +14.8 EastrAcq n Q EACQ 10.35 9.25 1 10.25 151 10.30 10.25 +1.5 EastGvP n N DEA 1.04 5.2 30 22.32 19.03 958 20.03 2532 20.16 19.63 +.12 -6.1 EasternCo Q EML .44 1.4 42 31.50 24.00 12 30.70 27 31.00 29.00 +1.00 +17.4 Eastgrp N EGP 2.56 2.7 33 96.30 77.74 348 94.70 991 95.72 93.21 -.33 +7.2 EastChem N EMN 2.24 2.1 15 112.45 81.91 1394 108.92 4703 110.17 107.18 +.41 +17.6 EKodak wt N KODK/WS 2.79 .01 1.15 +22900.0 EKodak N KODK 13.28 2.95 505 5.10 2334 5.30 4.85 -.05 +64.5 EastsDist n Q EAST 7.75 3.35 17 7.08 53 7.35 6.99 +.08 +75.7 Eaton N ETN 2.64f 3.3 18 89.85 69.82 3568 79.25 12238 81.18 77.94 -1.10 +.3 EatVn 22 n N EFL 10.09 9.08 42 9.39 196 9.53 9.33 -.11 +1.6 EatV HiIn21 N EHT .60 6.2 10.52 9.34 68 9.72 207 9.83 9.69 -.07 -2.8 EV GlInBu s Q EVGBC 100.02 49.98 99.98 0 99.98 99.98 -.04 +100.0 EV CAMu A EVM .68 6.6 12.89 10.15 27 10.34 191 10.41 10.31 -.05 -10.1 EVCAMu2 A EIA .62 5.8 13.00 10.55 2 10.77 36 10.80 10.70 +.01 -6.3 EVCAMu A CEV .71 6.2 13.01 11.23 21 11.44 80 11.44 11.29 +.05 -5.9 EatnVan N EV 1.24f 2.3 20 60.95 45.06 916 54.96 3240 57.05 54.20 -1.49 -2.5sEV EnEq N EOI 1.04 6.5 16.07 12.94 43 16.05 353 16.46 15.80 +.25 +10.6 EV EEq2 N EOS 1.05 5.9 17.72 14.41 70 17.70 615 17.70 17.36 +.33 +16.3 EV FltRt N EFT .91 6.1 15.33 14.03 129 14.88 458 14.88 14.70 +.06 +3.8 EVFltRtIP N EFF 1.13 6.7 17.13 15.93 35 16.89 188 16.92 16.83 +.04 +3.6tEV LtdDur A EVV 1.22 9.7 14.29 12.58 297 12.62 1685 12.69 12.58 -.04 -7.5 EV MAMu A MAB .65 5.1 16.00 12.35 5 12.75 30 13.19 12.74 -.08 -3.5 EVMAMu A MMV .69 5.5 14.04 12.26 12.42 7 12.45 12.37 -.03 -5.3 EV MIMu A MIW .71 5.4 14.39 12.52 13.01 39 13.03 12.90 -.04 -3.3 EVMIMu A EMI .71 5.5 14.52 12.04 2 12.79 7 12.83 12.66 -.07 -.3 EVMuniBd A EIM .77 6.5 12.98 11.60 140 11.81 687 11.82 11.75 -.01 -5.6 EVMuni2 A EIV .70 5.8 12.95 11.47 6 12.00 199 12.08 11.89 +.04 -2.5 EVMunTT N ETX .85 4.4 21.20 18.81 3 19.48 89 19.63 19.15 +.26 -6.0 EV MuIT N EVN .85 7.2 13.13 11.39 31 11.77 408 11.95 11.75 -.17 -5.1 EV NMuOp N EOT 1.03 5.1 23.54 20.02 23 20.32 115 20.40 20.25 -.01 -9.8 EV NJMu A EMJ .75 6.4 13.52 11.51 5 11.65 41 11.70 11.57 -.03 -6.3 EVNJMu A EVJ .73 6.5 12.95 10.99 8 11.14 35 11.19 11.09 -.01 -5.1 EVNYMu2 A NYH .69 6.4 13.64 10.48 13 10.70 43 10.85 10.70 -.17 -7.5 EV NYMu A ENX .72 6.4 13.34 11.01 18 11.22 84 11.29 11.19 -.05 -9.0 EVNYMu A EVY .74 6.2 13.56 11.84 6 12.01 40 12.19 11.99 -.11 -5.5 EV OHMu A EIO .70 6.1 14.70 11.35 6 11.55 20 11.55 11.46 +.01 -9.1 EVOHMu A EVO .73 5.9 14.10 12.10 4 12.36 29 12.46 12.27 -.07 -5.1 EV PAMu A EIP .77 6.3 13.35 11.62 9 12.24 20 12.34 11.93 +.31 -1.6 EVPAMu A EVP .73 6.5 12.66 11.23 0 11.27 6 11.34 11.26 -.07 -7.5 EVRiskMgd N ETJ 1.12 11.5 9.92 8.74 243 9.71 2071 9.74 9.44 +.28 +.8 EV SrFlt N EFR .95 6.5 15.06 14.01 87 14.69 318 14.71 14.60 +.02 +1.7 EV SrInc N EVF .42 6.4 6.87 6.31 148 6.55 665 6.56 6.48 +.02 +.5tEVShDur N EVG 1.08 8.3 14.64 13.05 28 13.08 235 13.15 13.05 -.01 -8.9 EVTxABdO N EXD 1.16 12.7 11.98 9.12 40 9.14 191 9.23 9.12 -.02 -10.8 EV TxAd N EVT 1.74 7.3 24.43 21.01 73 23.69 459 23.73 23.22 +.49 +1.8 EV TxAG N ETG 1.23 7.0 18.45 16.06 156 17.47 698 17.48 17.26 +.25 +.8 EV TxAOp N ETO 2.16 8.5 26.83 22.60 22 25.27 212 25.41 25.11 +.14 -.5 EV TxDiver N ETY 1.01 8.1 12.62 10.17 210 12.55 1433 12.59 12.43 +.11 +3.0 EVTxMGlo N EXG .98 10.2 9.84 8.02 456 9.53 2929 9.59 9.47 +.09 +1.6 EVTxBWIn N ETB 1.30 8.0 17.27 15.28 50 16.16 273 16.21 16.08 +.09 -3.4 EVTxGBW N ETW 1.17 9.7 12.74 11.15 155 12.05 791 12.06 11.76 +.28 +1.1 EVTxBWOp N ETV 1.33 8.6 15.63 14.19 197 15.52 943 15.58 15.45 +.05 +1.0 Ebix Inc s Q EBIX .30 .4 25 87.50 52.80 394 78.75 1172 79.05 74.85 +3.90 -.6 Echelon rs Q ELON 6.57 4.07 9 4.15 19 4.29 4.15 -.06 -25.1 EchoGLog Q ECHO 73 32.95 13.00 307 30.55 1841 31.20 28.25 +1.95 +9.1tEchoStar Q SATS 13 62.50 45.55 612 46.27 2017 47.87 45.55 -.79 -22.8 EclipseRs N ECR 23 3.10 1.23 1287 1.61 6167 1.78 1.58 +.01 -32.9 Eco-StimE Q ESES 1.74 .76 21 .78 424 .85 .78 -.03 -38.1 Ecolab N ECL 1.64 1.1 31 150.46 125.74 2302 146.57 5745 146.60 144.02 +.38 +9.2 EcologyEn Q EEI .40 3.1 14.45 10.25 6 12.80 33 13.60 12.40 -.05 +21.9 Ecopetrol N EC .16e .8 23.34 8.60 1495 20.48 4998 21.49 20.37 -.91 +40.0 Edenor N EDN 63.29 28.88 107 42.27 340 48.84 40.93 -4.61 -14.9 EdgeTher n Q EDGE 17.77 .84 1230 1.03 2741 1.03 .93 +.07 -89.0 Edgewater Q EDGW 7.30 4.25 19 5.54 78 5.71 5.21 -.07 -11.2 Edgewell N EPC 12 78.04 39.50 900 48.73 5024 50.36 47.31 +1.35 -17.9 EdisonInt N EIX 2.42f 4.0 14 83.38 57.63 2790 60.44 10709 60.54 58.60 +.83 -4.4 EditasM n Q EDIT 45.02 14.04 1103 37.50 8989 40.23 35.00 -1.71 +22.0sEducRltTr N EDR 1.56 3.9 32 43.30 30.07 1940 40.34 11270 43.30 39.13 +.46 +15.5 EducDevel Q EDUC .40f 2.0 34 27.93 9.25 16 19.80 170 19.90 18.35 +.35 +4.5sEdwLfSci s N EW 51 153.66 100.20 2099 152.51 9251 153.87 142.59 +9.69 +35.3 eGain Q EGAN 14.13 1.50 465 12.80 1962 13.75 11.85 -.55 +143.8 EgaletCp Q EGLT 2.95 .42 273 .47 3194 .53 .45 +.02 -52.7 eHiCarSvc N EHIC 13.45 8.89 162 13.42 604 13.42 13.18 +.15 +16.0 EigerBio rs Q EIGR 18.00 6.10 136 14.55 815 15.20 14.20 -.05 +4.3 8x8 Inc N EGHT 23.05 10.30 1705 20.05 5971 20.15 18.38 +1.70 +42.2 8Point3E n Q CAFD 1.12 9.0 13 15.92 11.69 428 12.42 1652 12.45 12.13 +.11 -18.3 EksoBio n Q EKSO 4.77 1.02 323 1.80 1769 1.99 1.71 -.01 -15.5 ElPasoEl N EE 1.44f 2.6 24 61.15 48.05 488 55.70 1763 56.20 54.75 +.11 +.6 ElPasE pf N EPpC 2.38 4.9 51.33 45.41 48.25 12 48.72 48.25 +1.16 -1.0 ElPolLoc h Q LOCO 67 14.85 9.05 242 10.85 1148 11.05 10.65 -.05 +9.6 ElbitIm rs Q EMITF 3.24 1.90 0 2.18 10 2.23 1.95 +.09 -23.1 ElbitSys Q ESLT 1.76 1.4 20 153.13 111.01 30 121.91 190 127.78 120.46 -3.50 -8.5 EldorGld g N EGO .02e 12 2.93 .80 8917 1.16 23738 1.18 1.12 +.03 -18.9sEldorRsts Q ERI 55 46.45 18.80 945 42.50 5286 46.45 42.05 -.95 +28.2 ElectSci Q ESIO 9 27.72 7.50 688 18.56 4493 19.62 18.17 -.28 -13.4 ElectroSen Q ELSE 33 5.24 2.96 1 3.99 3 4.01 3.98 -.16 -1.5 Electrmed A ELMD 21 7.96 4.60 4 5.41 31 5.49 5.20 +.24 -10.9sElectArts Q EA 32 147.04 99.63 3944 146.65 23988 147.13 138.43 +8.78 +39.6 EFII lf Q EFII 50.98 25.28 712 34.39 3518 35.39 33.84 -.23 +16.5 ElevCr n N ELVT 9.48 5.90 147 8.14 720 8.48 7.97 -.10 +8.1 EliLilly N LLY 2.25 2.6 82 89.09 73.69 5566 86.88 20242 87.27 85.17 +.80 +2.9 EllieMae N ELLI 79 114.95 79.71 237 112.84 1975 113.83 107.21 +5.30 +26.2 EllingtnF N EFC 1.76 11.2 11 16.75 14.12 30 15.78 188 15.90 15.73 -.07 +8.8 EllingtRM N EARN 1.48 12.9 14 15.74 10.23 122 11.43 486 11.53 11.10 +.08 -5.1 Ellomay A ELLO 11.09 7.50 8.32 96 8.80 7.93 +.12 -7.6 EllswthFd A ECF .80e 8.4 9.88 8.81 9 9.55 61 9.60 9.48 +.12 +1.5 Ellswt pfA A ECFpA 1.31 5.3 26.20 23.39 5 24.71 20 24.78 24.21 +.46 -1.6sElmiraSB Q ESBK .92b 4.5 17 20.45 18.00 7 20.50 19 20.50 20.02 +.20 +5.3sEloxxPh n Q ELOX 22.57 11.11 884 23.27 2321 24.60 17.56 +5.83 +104.1 EltekLtd rs Q ELTK 8.95 2.65 2 3.92 18 4.09 3.79 +.09 -3.9 eMagin A EMAN 2.65 1.23 188 1.90 1027 1.95 1.60 +.25 +15.2tEAndinA N AKO/A .68e 3.1 28.25 21.60 21.60 2 22.14 21.60 -.86 -18.5 EAndinB N AKO/B .74e 2.9 31.80 24.00 1 25.39 35 26.66 25.07 -.43 -13.3 Embraer N ERJ .13e .5 28.55 17.90 798 25.68 6681 27.70 24.67 +1.16 +7.3 EmclaireF Q EMCF 1.12 3.2 18 35.77 26.50 3 34.99 15 34.99 33.22 +.69 +15.3 Emcore Q EMKR 1.50e 12.20 4.40 211 5.50 766 5.65 5.25 +.25 -14.7 EmerExp n N EEX .29f 1.4 24.56 18.19 674 20.40 1420 21.40 20.10 -.70 +.3 EmergeES N EMES 2.68m 10.45 5.65 370 7.51 1876 8.12 7.40 -.21 +4.5sEmergBio N EBS 30 55.94 31.38 628 52.46 1956 55.94 52.18 -1.10 +12.9 EmersonEl N EMR 1.94 2.7 28 74.45 57.47 4368 72.28 12654 73.68 71.33 -.87 +3.7 EmerR hs A MSN 1.89 1.07 19 1.41 93 1.48 1.41 -.03 -3.4 EmmisC rs Q EMMS 1 5.84 2.44 25 5.63 55 5.67 5.34 +.06 +59.9 EmpirRst rs Q NYNY 30.98 15.88 14 19.85 62 21.22 19.50 -.70 -26.5 EmpOPES N ESBA .34 2.0 21.25 15.17 6 16.87 41 17.14 16.77 -.22 -18.4 EmpOP60 N OGCP .34 2.0 21.08 15.28 9 16.95 35 17.15 16.66 -.07 -16.8 EmpOP250 N FISK .34 2.0 21.05 15.88 0 16.87 1 17.31 16.87 -.08 -17.3 EmpStRTr N ESRT .34 2.0 43 21.28 15.94 949 16.95 6273 17.24 16.75 -.20 -17.4 EmployH N EIG .80 2.0 14 50.45 38.35 209 40.80 595 40.90 39.80 +.60 -8.1tEElChile N EOCC 1.07e 4.9 29.41 20.98 12 21.63 112 21.90 20.98 +.05 -19.6 EnLinkLP N ENLK 1.56 9.6 18.58 12.75 1307 16.17 4686 17.23 16.07 -.60 +5.2 EnableMid N ENBL 1.27 7.8 18 17.67 12.89 12677 16.33 17231 17.52 15.79 -.11 +14.8sEnantaPh Q ENTA 65 122.43 29.56 377 115.33 1562 122.43 110.15 -1.59 +96.5 EnbrdgEM N EEQ 1.40t 16.23 8.38 460 9.52 2165 9.72 9.19 +.27 -28.9 EnbrdgEPt N EEP 1.40 14.1 11 16.63 8.89 4227 9.93 9946 10.46 9.73 +.14 -28.1 Enbridge N ENB 2.68 42.31 29.00 4135 32.03 16706 32.85 31.20 +.70 -18.1 EnCana g N ECA .06 .5 21 14.31 8.01 8893 12.15 36877 13.14 11.99 -.24 -8.9sEncompHlth N EHC 1.00 1.5 25 67.49 42.21 1138 67.73 3400 67.73 66.19 +1.42 +37.1 EncoreCap Q ECPG 11 52.00 37.30 282 38.40 1452 39.15 37.90 -.30 -8.8 EncorW Q WIRE .08 .2 15 58.70 37.30 113 49.10 419 50.75 48.45 -1.25 +.9sEndvSilv g N EXK 53 3.32 1.94 3285 3.20 14997 3.32 2.80 +.39 +33.9 Endo Intl Q ENDP 12.54 5.27 39951 8.88 77589 8.96 7.65 +1.21 +14.6sEndocyte Q ECYT 15.45 1.17 1653 14.36 7776 15.45 13.75 +.71 +235.5sEndologix Q ELGX 6.64 3.75 1019 6.59 2934 6.72 6.01 +.50 +23.2sEndurIntl Q EIGI 9.65 6.95 1982 9.80 6788 9.95 8.95 +.70 +16.7 EnduroRT N NDRO 1.55e 50.0 8 4.41 2.29 56 3.10 426 3.15 3.00 -1.6 EnerCre wt A ENCR/WS Energen N EGN .08 .1 22 71.97 46.16 1513 62.84 6434 65.45 62.15 -.43 +9.2 Energizer n N ENR 1.16 1.9 21 64.00 40.64 603 59.98 2675 61.69 59.26 -1.03 +25.0 Energous Q WATT 33.50 6.91 500 15.97 2551 16.90 15.85 -.06 -17.9 EngyFocus Q EFOI 3.46 1.51 12 2.24 51 2.46 2.18 -.20 -8.6 EnFuel grs A UUUU 2.21 1.30 517 2.02 2734 2.14 2.01 +.01 +12.8 EnrgyRec Q ERII 11.30 6.13 1064 8.07 2828 8.82 7.83 -.57 -7.8 EgyTrEq s N ETE 1.22 7.1 20 19.34 12.80 2716 17.20 12239 17.96 17.11 -.42 -.3 EngyTrfPt N ETP 2.26 12.2 18 21.68 15.06 7273 18.49 20491 19.69 18.44 -.58 +3.2 EnrgXXi hn Q EGC 24.37 3.41 743 7.49 1685 8.13 7.08 -.28 +30.5 Enerpls g N ERF .12e 1.0 15 13.49 7.55 2169 11.52 6528 12.78 11.46 -1.13 +17.7tEnersisAm N ENIA .21e 2.3 12.11 9.13 878 9.25 4065 9.55 9.12 -.26 -17.2 EnerChile N ENIC .22e 4.2 6.57 5.03 1735 5.30 3949 5.43 5.22 -.10 -6.7 EnerSys N ENS .70 .9 28 82.25 61.33 424 79.75 1047 81.86 78.98 -.63 +14.5 Engility N EGL 35.63 21.19 489 29.99 1055 31.97 28.55 -2.01 +5.7 EnLinkLLC N ENLC 1.05f 6.4 14 20.00 13.80 416 16.40 2934 17.30 16.20 -.40 -6.8 Ennis Inc N EBF .90f 4.8 14 21.50 16.10 122 18.75 318 18.90 18.20 +.30 -9.6sEnovaIntl N ENVA 20 36.15 11.15 336 35.85 1887 36.15 34.45 +.85 +135.9sEnphase Q ENPH 6.54 .76 8120 5.69 47156 6.54 4.42 +.66 +136.1 EnPro N NPO .96f 1.3 43 94.79 66.01 276 75.52 910 76.54 74.77 +.50 -19.2 ENSCO N ESV .04 .7 7.60 4.10 26576 5.85 71075 6.73 5.76 -.84 -1.0 Enservco A ENSV 1.50 .28 315 1.21 1533 1.38 1.13 +.04 +87.9 EnsignGp s Q ENSG .18 .5 31 38.45 18.75 393 37.86 1149 38.14 36.60 +.36 +70.5 EnstarGp Q ESGR 19 237.30 180.50 81 214.20 248 216.80 210.75 -.10 +6.7 EnSync A ESNC .65 .31 115 .35 1648 .40 .33 +.02 -11.8 EntegraFn Q ENFC 23 30.70 22.00 17 28.25 69 28.60 28.20 -.25 -3.4sEntegris Q ENTG .28 .7 33 39.55 21.78 1559 38.28 5907 39.55 37.37 +.38 +25.7 Entercom N ETM .36 4.8 9 12.43 6.30 2117 7.45 12792 7.55 6.90 +.64 -31.0 EntArk66 n N EAI 1.22 5.0 25.29 23.08 10 24.54 95 24.60 24.34 -2.3 EntArk 63 N EAE 1.19 5.0 25.60 22.51 3 23.89 29 24.21 23.66 -.25 -4.2 EntArk 52 N EAB 1.23 5.0 25.45 23.26 4 24.42 23 24.59 24.16 -.03 -3.2 Entergy N ETR 3.56 4.6 34 87.85 71.95 2875 78.21 14949 78.26 75.91 +1.32 -3.9 EntLA 66 N ELC 1.22 5.0 25.17 23.08 6 24.35 55 24.50 24.16 -.16 -1.9 EntgyLA52 N ELJ 1.31 5.2 25.75 23.76 0 25.23 19 25.67 25.17 -.15 +.5 EntLA 63 N ELU 1.18 4.9 25.72 22.61 3 23.92 16 24.09 23.85 -.14 -3.6 EntMS FtM N EMP 25.49 23.18 3 24.38 67 24.76 24.24 -.06 -3.1 EntgyNO n N ENO 26.99 24.25 5 25.59 34 25.86 25.52 -.05 -.1 EntgyNO 52 N ENJ 1.25 5.1 25.90 23.17 0 24.69 5 24.79 24.47 +.04 -1.1 EntgyTx64 N EZT 1.41 5.4 27.67 25.02 0 25.88 7 26.25 25.88 -.38 -2.4 EntBcpMA Q EBTC .58 1.4 22 44.14 30.00 17 40.40 60 41.28 39.28 -.47 +18.6 EntFinSv Q EFSC .44 .8 20 57.05 36.65 206 55.05 800 56.70 54.30 -1.14 +21.9 EntProdPt N EPD 1.71f 6.1 20 29.65 23.10 11790 28.06 27349 29.64 27.88 -1.16 +5.8 Entravisn N EVC .20 4.4 45 7.90 3.90 328 4.50 1827 4.55 4.18 +.35 -37.1 EntrResc A EGI .69 .34 13 .40 175 .45 .39 -.03 -33.7 Envestnet N ENV 47 60.28 37.40 748 58.10 1892 59.00 55.95 +1.25 +16.5 EnviroStr A EVI .20e 81 43.10 21.30 9 39.90 66 40.25 38.56 -.05 -.3 EnvisnHl n N EVHC 64.00 23.79 7092 44.67 100830 44.89 44.51 +1.03 +29.3 Enviva n N EVA 2.50f 8.5 31.95 25.01 30 29.25 229 30.40 29.00 -1.20 +5.8 EnzoBio N ENZ 12.04 5.35 194 5.55 1588 6.73 5.53 -1.03 -31.9 Epizyme Q EPZM 21.40 9.30 1238 14.95 2998 16.95 14.85 -1.05 +19.1 ePlus s Q PLUS 25 97.75 67.65 131 96.40 517 97.60 92.46 +2.90 +28.2 Equifax N EFX 1.56 1.3 21 147.02 89.59 1165 124.01 6285 128.13 123.41 -3.81 +5.2 Equinix Q EQIX 9.12f 2.3 495.35 370.79 831 398.76 3045 407.73 391.22 -4.59 -12.0 EquitFin n Q EQFN .20p 10.95 9.90 1 10.80 1 10.80 10.60 +.20 -.9sEqtyBcsh n Q EQBK 27 42.30 29.66 380 42.64 678 42.67 40.21 +1.67 +20.4 EquityCmw N EQC 31 32.35 27.96 1230 31.01 3178 31.13 30.51 -.07 +1.6 EqCm pfD N EQCpD 1.63 6.3 27.24 25.24 3 25.72 5 25.90 25.62 +.05 -2.4 EqtyLfPrp N ELS 2.20 2.4 28 93.18 79.78 395 91.83 1884 92.83 90.43 -.35 +3.2 EqtyRsd N EQR 2.16 3.4 31 70.46 54.97 3552 63.48 11397 64.84 62.94 -1.12 -.5 EquusTR N EQS 30 2.54 2.18 12 2.38 49 2.38 2.33 -.01 -.8 EraGroup N ERA 13 13.36 8.00 128 13.30 285 13.33 12.75 +.45 +23.7 Ericsson Q ERIC .13e 1.7 8.05 5.52 4253 7.79 23031 7.83 7.20 +.54 +16.6 ErieInd Q ERIE 3.36 2.8 29 129.73 106.63 246 118.39 546 119.99 116.10 +2.01 -2.8 Eros Intl N EROS 16.90 6.65 502 13.55 1784 13.65 12.85 +.40 +40.4 ErytechP n Q ERYP 30.56 17.50 18.25 4 18.87 18.25 -.90 -17.1 Escalade Q ESCA .50 3.5 15 14.60 11.65 15 14.20 33 14.25 13.95 +.05 +15.4 EscoTech N ESE .32 .5 19 66.80 50.30 143 58.35 375 59.30 57.45 -.10 -3.2 Esperion Q ESPR 82.68 32.60 2337 39.83 5291 41.80 38.20 +.82 -39.5 Espey A ESP 1.00 3.7 54 29.97 21.07 3 26.70 18 28.35 25.52 -1.35 +11.4sEsqFnHld n Q ESQ 29.45 14.51 39 26.55 122 29.45 25.15 +1.54 +34.5 EssaPh gs Q EPIX 14.98 2.00 50 4.49 176 4.69 3.50 +.75 +2.5 Essendant Q ESND .56 4.1 18.30 7.20 493 13.56 1602 13.93 13.32 +.02 +46.3 Essent N ESNT 9 50.08 32.73 894 37.06 3805 38.32 36.66 -1.14 -14.6 EssexPT N ESS 7.44f 3.2 28 270.04 214.03 610 234.49 2368 241.66 232.40 -6.50 -2.9sEsteeLdr N EL 1.52 1.0 53 157.64 93.45 1585 158.03 7347 158.16 153.11 +4.98 +24.2 Esterline N ESL 17 100.60 67.15 384 73.75 1214 76.10 71.20 -2.20 -1.3 EstreAm n Q ESTR 13.38 8.39 1 9.08 10 9.77 9.07 -.69 +5.1 EtfSilver N SIVR 17.70 14.92 361 16.14 777 16.83 16.02 -.19 -2.3 EthanAl N ETH .76 3.1 17 33.13 21.50 195 24.30 1195 24.98 23.90 +.10 -15.0 Etrac2xMtg N MORL 3.31e 21.2 19.50 12.50 132 15.65 1116 15.70 15.30 +.03 -11.3 Et2xDJDiv N DVYL 3.55e 5.0 77.86 60.01 2 70.66 10 71.34 70.06 +.05 -3.5 Etr2xHomb N HOML 70.00 34.00 52.00 0 52.00 52.00 +2.48 -13.6 EtrCrdOil n N OILX 42.14 25.90 38.72 1 38.72 38.69 +.58 +18.8 EtHiDLwV N HDLV 2.57e 10.3 33.35 23.58 1 25.03 21 25.03 24.18 +.48 -22.2 Etr2xSPX N SPLX 73.35 35.85 58.04 2 58.69 57.90 +1.21 +7.0 Etr2xCEFd N CEFL 2.88 18.3 18.98 15.40 74 15.75 640 15.86 15.72 -.04 -13.1 EtrcDvsHi N DVHL 2.85e 15.0 22.47 17.57 4 18.99 28 19.24 18.87 -.15 -6.0 EtrWFxEn N LMLP 1.90e 11.4 19.00 14.10 68 16.71 459 17.19 16.31 +.39 +6.1 EtracReit N LRET 2.00e 8.5 27.57 19.32 23.43 5 23.94 23.43 -.24 -10.9 UBS VlHdg N XIVH 82.84 11.86 4 16.30 31 16.50 16.01 +.37 -78.9 VelShSP46 N BSWN 24.95 9.02 0 10.71 5 10.79 10.71 -.01 -40.0 UBS VlVIX N LSVX 33.40 12.32 15.37 1 15.37 15.34 +.37 -49.8 Etr EnhGl N FIHD 191.45 145.40 13 162.41 99 166.17 161.30 -2.10 -5.6 FI EnhEu n N FIEE 202.02 151.77 1 165.63 32 169.49 164.15 +.82 -6.6 Etr SP MLP N MLPZ .06p 51.00 31.45 40.89 1 41.06 40.89 +.24 -4.6 Etr MLP In N MLPQ .08p 51.75 25.63 53 32.18 100 35.33 32.18 -1.82 -14.6 Etr2xLevLg N LBDC 2.89e 18.5 20.30 13.65 15.62 6 15.77 15.59 +.14 -4.2 EtrMtgReit N MRRL 1.70e 19.46 11.51 9 15.52 22 15.63 15.33 -.03 -12.4 EtrSCHiDv N SMHD 3.06e 16.2 21.90 14.27 21 18.93 221 19.62 18.75 -.02 -3.6sEtsy n Q ETSY 63 44.78 13.12 7826 42.54 38793 44.78 32.03 +9.29 +108.0 EuroTech Q CLWT 8.45 2.00 232 5.55 1685 8.35 5.23 -.06 +67.7 Euronav n N EURN 2.41e 9.65 6.90 870 8.75 6475 9.60 8.70 -.60 -5.4 Euronet Q EEFT 20 101.07 70.67 705 85.37 2430 86.69 83.90 -.61 +1.3 EuroEqFd N EEA .17e 1.8 10.88 9.11 6 9.63 57 9.70 9.50 +.01 -2.4 Euroseas rs Q ESEA 2.73 1.21 12 1.58 179 1.69 1.50 -.01 -7.2 EvansBc A EVBN .92f 2.0 19 47.98 37.80 13 46.75 64 46.75 45.00 +.85 +11.6tEveloBio n Q EVLO 16.75 11.82 165 11.39 670 15.74 11.36 -3.36 -29.9 Ever-Glory Q EVK 8 4.50 1.96 0 3.90 5 3.95 3.87 -.05 +66.0sEverbrdg n Q EVBG 53.42 21.56 565 51.99 3005 53.42 47.32 +4.55 +74.9sEvercore N EVR 2.00f 1.8 26 112.10 69.55 432 110.75 2393 112.10 107.45 -.15 +23.1 EverestRe N RE 5.20f 2.3 25 277.17 208.81 525 226.60 1285 231.87 224.54 -3.72 +2.4 Evergy N EVRG 1.60 3.0 23 57.44 47.06 5918 52.78 16037 53.16 50.89 +1.46 EveriHldgs N EVRI 8.99 6.08 488 7.78 2178 8.20 7.72 -.31 +3.2tEversrceE N ES 2.02 3.7 18 66.15 52.76 3187 54.63 11841 54.70 52.76 +1.07 -13.5 EvrspnTc n Q MRAM 25.39 6.40 141 9.00 691 9.29 8.03 +.76 +20.0sEvertec N EVTC .40 1.8 19 22.95 12.60 592 22.60 1921 22.95 22.23 +.25 +65.6 EvineLive Q EVLV 1.62 .76 262 1.18 1267 1.27 1.14 -.05 -15.7 EvofemBio Q EVFM 12.56 .30 52 3.28 316 3.85 3.12 -.23 +68.2 Evogene Q EVGN 5.75 2.66 3 3.10 55 3.46 3.00 -.19 +1.0 EvokePhm Q EVOK 4.09 1.85 110 2.71 406 2.84 2.64 +.03 +19.9 EvolentH n N EVH 27.25 10.30 823 23.25 4684 23.50 22.10 +.40 +89.0 Evolus n Q EOLS 39.50 6.75 436 28.32 3046 31.37 26.52 +2.75 +146.3 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Saturday, June 16, 2018

PAGE 57

EvolPetrol A EPM .40 4.1 20 10.25 6.35 128 9.75 1040 10.25 9.68 -.10 +42.3tEvolvgSys Q EVOL .44 13.1 9 5.85 3.15 18 3.35 100 3.40 3.15 +.10 -28.7 EvoquaWt n N AQUA 25.36 18.05 3330 20.63 8049 21.50 19.86 +.68 -13.0 ExOne Q XONE 13.55 6.16 477 6.47 1285 7.28 6.35 -.19 -23.0sExactSci h Q EXAS 69.09 31.04 1765 68.53 9150 69.09 62.88 +5.27 +30.4 ExantasCap N XAN .20 2.0 11.38 8.51 785 9.91 1661 9.98 9.77 +5.8 ResCap pfB N RSOpB 2.06 8.4 25.37 23.96 24.60 -1.6 ETYldShHi N YYY 1.92 10.4 20.00 18.24 56 18.44 257 18.49 18.40 -.02 -5.3 ExTrRobo N ROBO .07e .2 46.20 34.16 308 41.56 1371 42.71 41.46 -.85 +.6 RxVlmxWk A VMAX 31.03 2.69 1 18.68 6 18.88 18.36 -.35 +52.6 Ber Gl Rs n N BRGL 28.14 24.89 0 27.10 2 27.41 27.10 -.31 +4.0 Ber US Rs n N BERN 29.41 24.94 28.80 0 28.80 28.80 +.24 +7.1 ExTTactUS N HTUS 29.30 24.04 3 27.37 25 27.57 27.27 -.06 +.8 ETF IndExp N TETF 21.64 16.10 2 20.91 24 21.31 20.70 -.30 +9.8 RxVlmxInF A VMIN 46.55 2.37 48 3.31 363 3.36 3.27 +.03 -90.4 ExTGldSP N GHS 1.33e 4.0 36.05 28.94 1 33.55 6 33.70 33.55 +.02 +2.7 ETEMeCmc N EMQQ .02p 43.50 31.39 57 38.98 424 39.44 38.55 +.26 +2.4 ExelaTch n Q XELA 10.00 4.15 177 5.17 1652 5.43 5.01 +.18 +.4 Exelixis Q EXEL 24 32.50 18.25 3130 19.64 12220 19.77 18.95 +.23 -35.4 Exelon N EXC 1.38f 3.3 12 42.67 35.37 10972 41.49 37411 41.57 39.73 +1.49 +5.3 ExlSvcHld Q EXLS 43 64.34 51.89 371 59.50 1035 59.71 58.20 +.60 -1.4 Expedia Q EXPE 1.20 1.0 57 161.00 98.52 1412 124.12 6857 124.71 120.60 +3.23 +3.6sExpdIntl Q EXPD .90f 1.2 26 78.16 54.32 1596 76.89 7813 78.16 75.94 +.37 +18.9 Exponent s Q EXPO 60 52.63 28.48 519 49.95 2063 51.85 48.60 -.25 +40.5 Express N EXPR 30 11.34 5.28 4323 9.36 14537 10.80 9.30 -1.14 -7.8 ExpScripts Q ESRX 11 85.07 55.80 4887 81.75 19087 83.32 77.87 +3.36 +9.5 ExtendStay N STAY .88f 4.0 45 22.33 16.27 1182 21.76 8158 21.78 21.15 +.28 +14.5 Exterran n N EXTN 33.69 23.29 283 26.23 738 27.99 26.11 -1.28 -16.6 ExtraSpce N EXR 3.44f 3.6 23 99.56 73.70 1079 96.71 4705 99.42 96.33 -.45 +10.6 ExtrOilGs n Q XOG 17.42 10.28 2119 14.67 10208 16.23 14.66 -1.43 +2.5 ExtrmNet Q EXTR 15.55 8.10 1822 9.05 9329 9.35 8.75 +.29 -27.7 ExxonMbl N XOM 3.28f 4.1 17 89.30 72.16 23783 80.66 74460 83.79 80.51 -2.94 -3.6 EyePtPh Q EYPT 2.88 .93 295 2.04 1475 2.26 2.00 -.18 +88.9 EyegatePh Q EYEG 1.47 .29 195 .59 1612 .60 .50 +.04 -44.8 Eyenovia n Q EYEN 10.74 7.32 11 8.25 25 8.49 7.68 -.14 -16.8 Ezcorp Q EZPW 17 15.10 7.55 537 12.60 2453 13.45 12.55 -.70 +3.3F -:sF5 Netwks Q FFIV 24 181.84 114.63 1138 182.50 3549 182.75 175.73 +5.70 +39.1 FAT Br n Q FAT .12p 13.99 5.54 14 7.90 78 8.08 7.13 +.77 -11.4 FB Finl n N FBK .06p 17 45.43 32.84 171 40.94 618 42.10 40.10 -1.05 -2.5 FBL Fn N FFG 1.84 2.2 19 83.65 59.75 42 83.10 107 83.65 79.88 +1.81 +19.3 FC GlbRlty Q FCRE 1.68 .65 33 .69 392 .78 .67 -.01 -24.2 FCB Fin N FCB 23 62.95 39.90 1206 60.00 2343 62.55 59.20 -2.50 +18.1 FFBW n Q FFBW 12.50 10.30 1 11.01 19 11.01 10.98 +.01 -.1 FGL Hldg n N FG 11.94 8.20 776 8.55 5393 8.96 8.48 -.11 -15.1 FLIR Sys Q FLIR .64 1.2 33 55.72 33.95 2151 54.86 6601 55.23 53.46 -.20 +17.7 FMC Corp N FMC .66 .7 17 98.70 71.43 1885 89.87 6479 90.75 88.37 +1.23 -5.1 FNB Bnc s Q FNBG .52 1.4 39.45 25.52 30 37.90 92 39.00 37.04 -.97 +3.9 FNBCp PA N FNB .48 3.5 14 14.92 12.02 5897 13.82 15816 14.19 13.57 -.29 FNB FL pfE N FNBpE 31.65 27.64 3 28.61 11 28.61 28.21 +.28 -2.2tFNCB Bc n Q FNCB .04p 10.00 8.01 7 8.99 53 9.05 8.01 -.01 -2.8 FTFQAntiB N BTAL 20.69 18.31 0 19.40 1 19.40 18.98 +.35 +.6 FTFQMom N MOM 26.26 22.36 0 25.47 3 26.13 25.44 -.41 +6.0 FTFQuSize N SIZ 21.94 19.25 19.98 0 FTFQHgDiv N DIVA 1.08e 2.9 25.68 23.17 2 23.80 4 24.03 23.80 -.21 -4.2 FqfOAsiaDv N OASI .43e 32.18 27.53 2 29.00 8 29.65 29.00 -.61 -3.3 FqfOEurDiv N OEUR .15e 26.90 23.65 16 24.22 42 24.51 24.18 -.05 -4.9 FQFO USDv N OUSA .20e 33.39 28.98 28 31.25 213 31.38 31.02 -.03 -2.1sFRP Hldgs Q FRPH 20 59.95 41.90 42 60.05 142 60.30 58.25 +1.60 +35.7sFS Bncp Q FSBW .56f .9 13 61.51 42.77 12 59.16 71 61.51 59.04 -1.24 +8.4 FS Invest N FSIC .76 9.9 9 9.31 6.95 830 7.70 4456 7.90 7.70 -.15 +4.8 FSB Bcp n Q FSBC 18.23 14.60 1 17.65 3 17.65 17.31 +.30 +3.8 FTD Cos Q FTD 20.65 3.46 316 5.94 1032 6.40 5.65 -.26 -17.4 FTE Net n A FTNW 26.25 14.10 149 22.63 366 24.05 20.40 +2.18 +37.2 FTI Cnslt N FCN 27 65.14 31.65 387 62.62 1320 64.41 62.01 -1.08 +45.8 FTS Intl n N FTSI 22.60 15.35 629 15.73 3104 17.09 15.45 -.17 -19.8 Fabrinet N FN 13 47.02 24.02 323 37.02 1213 37.73 36.53 +.07 +29.0sFacebook Q FB 37 197.28 144.56 21832 195.85 84256 197.28 188.80 +6.75 +11.0 FactsetR N FDS 2.56 1.2 27 217.36 155.09 457 213.20 1412 214.29 208.20 +4.79 +10.6sFairIsaac N FICO .08 51 200.72 131.52 289 199.97 1268 201.33 193.73 +1.02 +30.5 FDaves Q DAVE 9.65 3.38 17 6.50 186 6.95 6.15 -.25 -.8 FangHldg N SFUN .20e 4.4 5.69 3.01 9084 4.52 19559 4.80 4.51 -.23 -19.0sFanhua Q FANH .65e 1.9 59 38.24 8.21 395 34.99 1921 38.24 32.61 -.77 +61.8stFarPtAc un N FPAC/U 10.19 10.15 47 10.20 7744 10.20 10.14 +.4 FarmerBrs Q FARM 35.05 23.60 58 30.45 287 31.10 29.40 +.85 -5.3 FarmMer s Q FMAO .52 1.2 23 46.00 24.44 26 41.63 46 43.00 41.01 +.22 +2.0 FarmCB Q FFKT .50 .9 22 55.05 32.60 26 53.70 140 54.70 52.85 -.75 +39.5 FarmersNB Q FMNB .28 1.7 19 16.50 12.80 96 16.10 249 16.20 15.64 +.05 +9.2 Farmland N FPI .51 5.7 81 9.68 7.15 253 8.95 1254 8.99 8.64 +.25 +3.1 Farmln pfB N FPIpB 1.50 6.0 27.96 24.60 11 24.82 184 25.20 24.71 +.06 -3.7 FaroTech Q FARO 65.35 32.25 164 55.05 458 57.05 54.40 -1.40 +17.1 Fastenal Q FAST 1.48 2.8 25 58.74 39.79 3044 52.69 12535 53.79 51.84 -.13 -3.7 FateThera Q FATE 14.45 2.52 5147 11.50 7400 13.36 11.01 -.26 +88.2 Fauquier Q FBSS .48 2.3 41 22.25 17.24 21.00 1 21.23 20.80 -.13 -4.1 FedExCp N FDX 2.60f 1.0 16 274.66 203.13 1357 264.56 6768 266.67 260.14 +4.41 +6.0 FedNatHld Q FNHC .32 1.5 19 24.37 9.78 92 21.78 561 22.79 21.38 -.93 +31.4 FedAgric N AGM 2.32 2.5 95.97 62.72 62 92.39 215 93.07 89.26 +1.32 +18.1 FdAgricA N AGM/A 2.32 2.7 25 87.20 61.00 1 84.56 1 84.56 83.32 +.45 +16.2 FAgMt pfA N AGMpA 1.47 5.8 26.88 24.75 1 25.34 4 25.62 25.26 -.12 +.8 FAgMt pfB N AGMpB 1.72 6.6 28.80 25.52 26.05 9 26.25 26.05 -.15 -1.1 FAgMt pfC N AGMpC 1.50 5.6 31.25 25.68 26.98 1 26.98 26.71 +.23 -3.0 FedRlty N FRT 4.00 3.3 21 135.59 106.41 741 119.66 2019 122.96 119.27 -1.20 -9.9 FedRlt pfC N FRTpC 1.25 5.1 25.48 21.32 15 24.48 97 24.80 23.35 +1.04 -2.7 FedSignl N FSS .28 1.2 29 25.00 16.28 489 23.86 1298 24.35 22.81 -.27 +18.8 FedlStAc n Q FSAC 9.84 9.65 9.84 24 9.84 9.75 +.04 +1.3 FedlStA un Q FSACU 10.50 9.53 10.33 13 10.40 10.15 -.08 +.7tFedInvst N FII 1.08f 4.6 8 36.76 23.64 2392 23.60 6578 24.94 23.44 -1.22 -34.6 FedPMu N FMN .88 6.6 15.07 13.19 14 13.30 91 13.52 13.30 -.18 -5.3 FenncPhr n Q FENC 14.99 7.55 85 10.05 398 11.05 10.01 -.72 +.3sFerrari n N RACE 149.58 84.38 368 148.90 2824 149.85 138.56 +12.53 +42.0 Ferrellgs N FGP .40 11.7 5.75 2.87 305 3.41 1579 3.67 3.30 -.10 -20.3 Ferro N FOE 17 25.50 17.37 503 21.57 2388 21.73 20.99 +.39 -8.6tFerrogl n Q GSM .16 1.8 17.61 9.22 1673 9.00 6794 10.61 9.00 -1.66 -44.4 FiatChrys N FCAU 24.95 10.53 4390 20.85 18884 21.52 20.76 -.30 +16.9 FibriaCelu N FBR .09e .5 22.05 9.56 1140 19.57 4715 19.71 18.94 +.43 +33.1 Fibrocll rs Q FCSC 23.18 2.21 115 2.36 1712 2.62 2.30 -.19 -26.3 FibroGen Q FGEN 63.00 27.85 1180 58.85 3815 60.50 56.65 +.95 +24.2tFidCorpBd N FCOR 1.58 3.3 51.30 48.02 8 48.37 58 48.56 48.02 +.26 -5.1 FidLtdTm N FLTB .98 2.0 50.75 49.21 11 49.34 75 49.42 49.28 -.03 -1.5 FidTotBd N FBND 1.20e 2.5 50.80 48.42 48 48.87 388 48.94 48.61 +.06 -2.7 FidD&D n Q FDBC .96 1.6 61.65 33.09 3 60.70 29 60.70 57.50 +.70 +47.0sFidCnsDis N FDIS .40e .9 43.98 34.66 76 43.94 573 43.98 43.15 +.79 +12.3 FidCnsStpl N FSTA .87e 2.8 35.47 29.50 57 31.21 274 31.21 30.79 +.42 -9.0 FidEnergy N FENY .53e 2.6 22.21 17.01 240 20.62 991 21.61 20.61 -.81 +2.8 FidFinan N FNCL .60e 1.5 43.90 34.85 327 40.52 1074 41.71 40.06 -1.00 -.6 FidHlthCre N FHLC .70e 1.7 44.44 37.13 79 42.33 488 42.39 41.91 +.33 +5.9 FidIndls N FIDU .56e 1.4 41.28 34.01 74 38.65 349 39.45 38.25 -.63 -.1 Fid Val n N FVAL 35.18 28.99 9 33.46 46 33.90 33.30 -.28 +1.8 Fid Qual n N FQAL 34.02 28.40 14 33.06 50 33.35 32.92 -.16 +4.0sFidInfoTch N FTEC .42e .7 57.89 42.32 365 57.38 1686 57.89 56.89 +.34 +14.8sFid Moment N FDMO 34.26 27.70 14 33.92 171 34.26 33.81 -.16 +8.5 Fid LowVol N FDLO 32.45 27.57 11 31.54 75 31.86 31.40 -.19 +3.1 Fid RisR n N FDRR 32.71 27.94 45 31.00 478 31.54 30.82 -.38 +1.1 Fid CoreD n N FDVV 30.41 26.24 22 29.36 166 29.95 29.26 -.46 +2.3 FidMsciRE N FREL .86e 3.6 25.36 21.73 73 23.78 458 24.36 23.76 -.40 -3.7 FidUtils N FUTY 1.21e 3.7 37.01 30.99 58 32.71 322 32.85 32.05 +.45 -5.2 FidTelecm N FCOM .76e 2.6 33.40 27.59 9 28.76 111 28.90 28.33 +.18 -7.0 FidelMatls N FMAT .53e 1.5 37.11 30.49 33 34.61 218 35.43 34.36 -.64 -1.2sFidNasdIdx Q ONEQ 2.29e .8 305.15 239.20 22 303.92 133 305.15 300.31 +3.36 +12.1 FidlNatFn N FNF 1.20f 3.1 15 42.52 31.50 1780 38.19 7991 38.61 37.56 +.62 -2.7sFidNatInfo N FIS 1.28 1.2 20 107.88 83.99 2171 107.44 8964 107.88 105.43 +1.62 +14.2sFidelSo Q LION .48 1.9 17 25.93 20.28 400 25.66 812 25.93 25.12 +.06 +17.7 FidClayOp N FMO 1.72f 14.8 15.43 10.27 127 11.65 965 12.35 11.63 -.37 -11.4 FidusInvst Q FDUS 1.56a 11.0 9 17.49 12.63 85 14.22 468 14.49 14.13 -.29 -6.3 FidsInv23 n Q FDUSL 1.47 5.6 28.00 24.85 20 26.07 64 26.56 25.39 +.09 +4.3 FiestaRst Q FRGI 27.90 15.50 373 26.25 1084 26.50 25.30 +.45 +38.2 FifthThird Q FITB .64 2.1 9 34.67 24.58 10957 30.67 37979 31.96 30.28 -1.14 +1.1 FifthT pf Q FITBI 1.66 6.0 30.90 27.00 38 27.54 164 27.57 27.33 +.07 -3.4 51job Q JOBS 114.63 42.57 504 107.10 2455 113.88 103.95 -3.11 +76.0 58.com N WUBA 95 89.90 41.25 1568 80.54 5782 82.30 78.02 +.63 +12.5 FinTcII n Q FNTE 11.76 9.70 2 10.00 211 10.02 9.98 -.01 +.8 FinclEngin Q FNGN .32 .7 51 44.95 24.45 797 44.95 3196 44.95 44.80 +.15 +48.3 FnclInst Q FISI .96 2.9 17 34.10 25.65 62 33.20 221 33.80 32.60 -.26 +6.8 Finisar Q FNSR 28.99 14.25 7944 18.00 20608 18.66 17.15 +.85 -11.5 FinLine Q FINL .46 3.4 30 15.28 6.90 5146 13.51 10480 13.51 13.47 +.03 -7.0 FinjanH Q FNJN 3 4.06 1.66 808 2.99 1713 3.00 2.88 +.06 +38.4 FireEye Q FEYE 19.36 13.40 4141 17.03 12311 17.72 16.96 +.05 +19.9 FstAFin n N FAF 1.52 2.9 21 62.71 43.92 1268 51.87 3738 52.96 51.44 -.70 -7.4 FtBcp pfA N FBPpA 12.30 FstBcpPR N FBP 26 8.32 4.48 4220 7.79 10068 8.11 7.65 -.33 +52.7 FstBcpME Q FNLC .96 3.3 16 32.33 25.00 19 28.66 46 29.97 28.21 -.88 +5.3 FtBcpNC Q FBNC .40f 1.0 24 42.94 29.59 104 41.75 454 42.36 41.13 -.51 +18.2 FstBcMiss Q FBMS .20f .6 22 35.70 26.05 55 35.30 201 35.40 33.85 +.75 +3.2 FstBkNJ Q FRBA .12 .9 29 14.95 11.15 57 12.95 281 13.60 12.90 -.50 -6.5sFstBusey rs Q BUSE .80f 2.5 22 33.22 27.33 226 32.55 595 33.22 31.93 -.49 +8.7 FBusnFn s Q FBIZ .56 2.2 19 26.95 20.57 28 26.00 107 26.62 25.37 +.14 +17.5 FrstCap Q FCAP .92 2.2 21 43.02 29.81 2 41.89 7 41.89 36.82 +5.37 +14.0 FstCash N FCFS .88f 1.0 35 95.40 55.30 404 92.30 1888 94.45 91.40 -1.80 +36.8sFtChoBc n Q FCBP 33.50 27.17 210 30.85 597 33.50 27.61 +3.32 +11.2 FCtzBA Q FCNCA 1.40 .3 21 463.44 323.74 46 429.35 214 443.33 425.11 -12.30 +6.5 FstCwlth N FCF .36f 2.3 23 16.40 12.07 1727 15.98 3503 16.39 15.74 -.32 +11.6 FCmtyBsh Q FCBC .72a 2.2 21 36.09 24.02 83 33.12 203 35.06 33.03 -1.88 +15.3 FCmtyCp Q FCCO .40 1.6 24 24.87 18.90 31 24.55 127 24.80 23.80 +.80 +8.6 FtConnBcp Q FBNK .68f 2.6 20 28.50 23.25 39 25.95 121 26.65 25.55 -.55 -.8s1stCnstBn Q FCCY .24 1.1 18 22.53 16.15 33 22.15 122 27.00 21.35 +.85 +21.0sFstData n N FDC 11 22.14 14.73 6099 21.66 56661 22.14 19.99 +1.61 +29.6 FstDefiFn Q FDEF 1.20 1.9 17 64.59 47.01 51 63.30 136 64.07 62.21 -.60 +21.8sFFnclOH Q FFBC .76 2.4 21 33.70 22.80 1068 32.30 2301 33.70 31.90 -1.25 +22.6 FstFnBksh Q FFIN .84f 1.6 28 56.35 37.31 686 53.60 1802 55.65 52.75 -1.90 +19.0 FstFnIN Q THFF 1.02 2.3 19 52.35 39.55 64 44.00 169 44.60 43.05 +.01 -3.0 FstFnNwst Q FFNW .32f 1.6 23 21.82 13.13 58 20.16 257 21.58 19.49 -.30 +30.0 FstFound s Q FFWM 24 20.43 15.88 294 20.05 1800 20.43 19.72 +.10 +8.1 FstGtyBc n Q FGBI .64b 2.3 29.50 22.34 19 27.34 39 28.00 26.90 -.44 +9.4 FsHawaii n Q FHB .96 3.2 32.36 26.30 2306 30.21 6452 31.28 29.82 -.71 +3.5 FstHorizon N FHN .48 2.5 16 20.86 15.84 6341 19.07 21695 19.43 18.79 -.13 -4.6 FstHrz pfA N FHNpA 1.55 6.1 26.06 24.77 4 25.50 42 25.50 25.37 +.09 +1.2 FstInRT N FR .87 2.6 22 33.75 27.61 2375 33.01 5713 33.74 32.87 -.51 +4.9 FIntntBcp Q INBK .24 .7 14 42.40 26.30 91 34.05 442 35.55 33.10 +.65 -10.7 FIntBc26 n Q INBKL 1.50 5.8 27.05 24.75 25.65 4 25.70 25.56 +.08 -3.3 FstIntBc A Q FIBK 1.12 2.6 20 44.95 33.33 411 43.00 1183 44.85 42.65 -1.75 +7.4 FMajSilv g N AG 8.52 4.93 8457 7.46 19672 7.97 7.35 +.16 +10.7 FstMerch Q FRME .88f 1.9 20 49.19 37.09 472 46.88 1063 47.86 46.55 -.72 +11.5 FstMidIll Q FMBH .68a 1.7 17 42.03 30.01 118 39.92 430 40.31 38.94 -.16 +3.6 FMidBc Q FMBI .44 1.7 21 27.40 20.50 1366 26.55 3667 27.06 26.08 -.34 +10.6 FstNwBc n Q FNWB 46 18.35 15.04 35 16.52 119 16.64 15.98 +.12 +1.3 FstRepBk N FRC .72 .7 105.52 84.56 1386 99.59 5508 103.63 98.25 -3.79 +14.9 FstRep pfD N FRCpD 1.38 5.4 26.36 24.16 2 25.37 40 25.78 25.30 -.10 -.6tFstRep pfE N FRCpE 1.75 6.8 27.45 25.63 6 25.65 43 26.18 25.60 -.04 -1.8 FstRep pfF N FRCpF 1.43 5.6 27.00 24.65 1 25.52 18 25.92 25.37 -.03 -1.0 FtRepB pfH N FRCpH 1.28 5.1 25.97 23.30 8 24.93 69 25.19 24.82 +.19 -1.9 FtRpBk pfG N FRCpG 27.05 24.09 9 24.99 67 25.52 24.88 -.17 -3.3 FstSavFin Q FSFG .60 .8 19 80.01 50.50 7 71.66 37 72.40 69.43 +1.67 +25.7 FstSolar Q FSLR 31 81.72 35.33 7090 51.06 27354 54.50 50.23 -1.61 -24.4s1stSource Q SRCE .96f 1.7 21 56.42 44.59 107 55.31 350 56.42 54.39 -.84 +11.9 FTNDXTc Q QTEC .58e .7 83.42 61.64 165 81.25 739 81.63 80.40 +.75 +12.9 FtTr AbsRet Q FAAR .84e 34.79 27.00 4 28.86 23 29.44 28.84 -.61 -1.6 FtTr 22 n N FIV 10.10 9.02 54 9.37 357 9.39 9.27 +.05 +2.6 FT RisDv n Q SDVY .11e .5 22.04 19.62 3 21.48 8 21.72 21.43 -.22 +2.3tFtTrGlob N FAM .90 8.9 12.15 10.07 33 10.06 268 10.30 10.06 -.22 -13.1sFT MCGr N FNY .15e .3 45.01 33.90 12 44.88 92 45.01 44.36 +.46 +14.5 FT AsiaPc Q FPA 1.01e 2.9 38.10 32.24 3 34.44 23 35.91 34.44 -1.15 -3.6 FT Europe Q FEP .65e 1.6 42.49 34.45 87 40.45 799 41.21 40.30 -.20 +3.6 FT LatAm Q FLN 2.01e 11.1 23.27 17.33 25 18.15 62 18.62 18.01 -.29 -11.1 FT Brazil Q FBZ 1.62e 12.6 18.24 11.90 2 12.82 62 13.35 12.71 -.33 -17.4 FT China Q FCA .68e 2.1 34.79 22.88 3 32.48 40 33.25 31.89 -.75 +9.4 FT Japan Q FJP .77e 1.3 63.38 51.72 8 57.87 95 59.16 57.68 -1.00 -3.4 FT SKorea Q FKO .59e 2.2 32.08 26.10 0 27.44 41 28.67 27.44 -1.01 -7.1 FT DevMkt Q FDT .96e 1.5 67.22 54.77 78 62.84 661 64.38 62.60 -1.07 +.7 FT EmMkt Q FEM .64e 2.3 31.32 22.90 175 27.53 881 28.48 27.33 -.84 -1.3 FT Germny Q FGM 1.04e 2.1 55.51 42.81 4 50.00 17 50.81 49.94 -.30 -2.3 FT MCVal N FNK .40e 1.1 37.68 32.17 3 36.71 13 36.93 36.42 +.14 +1.2 FT Canada Q FCAN .29e 1.1 27.35 22.41 2 26.30 6 27.11 26.28 -.81 -.8 FT Austrla N FAUS .80e 2.4 34.27 30.33 33.33 2 33.33 33.32 +.39 -2.0sFT UK Q FKU 1.57e 3.7 43.39 35.33 3 42.29 12 43.39 42.27 -.62 +6.1 FT Switzld Q FSZ .78e 1.5 56.74 48.28 5 52.93 15 53.58 52.85 +.24 +.4 FT HKong Q FHK 2.82e 6.6 46.25 36.40 42.54 6 42.87 42.36 -.09 +.3sFT SCGr N FYC .04e .1 49.73 36.99 67 49.57 287 49.77 48.85 +.57 +16.6 FT EmMSC Q FEMS 1.65e 4.1 47.47 36.24 253 40.43 428 41.74 40.17 -1.19 -6.7 FTDvMkSC Q FDTS .97e 2.2 48.51 37.50 6 43.19 13 44.68 43.19 -1.30 -2.7sFT SCVal N FYT .26e .7 39.24 32.07 8 38.83 24 39.24 38.48 +.12 +5.3 FT EurzAlp Q FEUZ .50e 1.1 48.43 38.64 8 44.41 56 45.00 44.22 -.09 +1.2 FT MegaCp N FMK .44e 1.2 36.82 29.68 35.77 2 35.78 35.58 +.34 +6.8 FstT BICK Q BICK .34e 1.2 33.60 25.37 6 29.03 26 29.71 28.46 -.28 -3.8 FTEurSelDv N FDD 1.09e 8.0 14.79 12.90 100 13.71 718 13.95 13.67 -.09 -.1sFTDJMic N FDM .49e .9 51.98 41.86 9 51.73 37 51.98 51.16 -.07 +9.0 FT DynEq N FDEU 1.45 8.7 20.20 16.44 81 16.71 386 16.91 16.59 +.06 -10.7 FtTrInOp n Q FCEF .36 1.6 23.93 20.04 1 21.86 12 21.97 21.84 -.03 -.8 FtTrMun n Q MCEF 19.39 17.65 4 17.78 16 17.94 17.77 -.15 -5.1 FtTEqCom N ERM 23.64 20.17 1 22.43 8 22.60 22.42 -.10 +.3 FtT EqTact N TERM 23.62 19.41 5 22.50 46 22.76 22.40 -.06 +.6 FtTrOpp n Q FIXD 1.52 3.1 52.92 48.74 29 49.14 139 49.34 49.00 +.04 -3.2 FTNsdGrid Q GRID .19e .4 53.73 43.00 2 51.11 10 51.98 50.63 +.16 +.2 FTMltAInc Q MDIV 1.20e 6.5 19.49 17.60 79 18.40 405 18.56 18.38 -.09 -3.2 FT PfdSec N FPE 1.02e 5.3 20.25 19.07 510 19.32 3043 19.32 19.19 +.05 -3.4 FTNsqTDv Q TDIV .86e 2.3 38.44 30.93 53 37.11 260 37.38 36.77 +.02 +5.4 FTLwDOpp Q LMBS 1.41 2.8 52.32 50.98 124 51.21 1018 51.31 51.16 -.03 -.8 FTIntlMltA Q YDIV .99e 5.6 19.83 17.48 0 17.78 15 17.89 17.58 +.08 -4.6 FT BuyInc Q FTHI .96 4.2 24.00 21.53 3 22.97 36 23.13 22.89 +.02 -1.5 FT StratInc Q FDIV 2.34 4.8 52.20 46.89 10 49.14 50 49.35 49.02 -.08 -3.9 FT HdgBuy Q FTLB .66 2.9 23.65 21.34 3 22.73 11 22.79 22.63 +.03 -1.4 FTEnhSht Q FTSM 1.11 1.8 60.09 59.92 223 60.05 1532 60.05 60.01 +.01 +.1 FT RisDiv Q RDVY .40e 1.3 32.00 26.51 82 31.17 558 31.27 30.85 +.07 +4.3 FT SSICv Q FCVT .48a 1.6 32.38 27.04 48 30.65 379 30.80 30.44 +.20 +7.0 FT DWF5 Q FV .18e .6 31.03 24.61 133 30.85 719 30.99 30.64 +.19 +11.9 FT HeitGl N PRME 20.81 17.96 2 20.14 2 20.17 20.05 +.07 +1.0 FT AmIndR Q AIRR .08e .3 28.40 22.38 41 27.08 145 27.27 26.80 -.07 -1.2sFT AI Rob n Q ROBT .07p 30.96 28.50 55 30.74 85 30.96 30.56 +.20 +6.9 FT US Eq Q RNDV .35e 1.6 23.04 19.30 0 21.86 5 22.03 21.85 +.03 +.8sFT SmCap Q RNSC .22e 1.0 22.93 19.03 0 22.79 9 22.93 22.79 +.04 +5.9 FT MdCap Q RNMC .19e 22.75 19.19 1 22.35 12 22.55 22.34 +.06 +3.0 FT LgCap Q RNLC .18e 23.11 19.67 3 22.33 7 22.42 22.19 +.05 +2.5tFT EM Sl n N RNEM 59.26 51.37 2 51.47 4 52.67 50.90 -1.08 -5.6 FT DevInt Q RNDM .45e 55.12 48.94 3 51.74 8 52.34 51.49 -.25 -.8 FTNsTrn ef Q FTXR .33e 1.3 27.65 22.24 1 25.91 1 25.96 25.91 +1.03 -.1 FT QualInc Q QINC .60e 2.4 26.90 23.66 1 24.94 14 24.94 24.75 -2.2 FTNsSem ef Q FTXL .14e .4 36.21 24.11 13 34.56 41 34.84 34.15 +.13 +14.1 FsTrNsRt ef Q FTXD .82e 3.5 23.93 18.70 0 23.16 2 23.22 23.15 +.13 +8.0 FTNasPh ef Q FTXH .51e 2.3 23.57 19.06 2 22.05 8 22.24 21.74 +.25 +3.0 FTNsOil ef Q FTXN .37e 1.5 25.88 16.85 9 23.91 207 25.44 23.91 -1.14 +13.2 FTNaFood ef Q FTXG .32e 1.6 21.28 19.11 0 19.99 0 19.99 19.68 +.38 -3.8 FTNsBk ef Q FTXO .40e 1.3 32.44 24.57 128 29.84 579 30.85 29.40 -.85 +1.6 FTDorW n Q FVC .17e .6 28.96 22.93 52 28.76 295 28.88 28.46 +.19 +12.0 FT DWInt Q IFV .32e 1.4 24.24 19.36 94 22.09 746 22.53 22.00 -.21 -.7 FT LgShEq N FTLS .16e .4 41.72 35.71 11 39.74 73 39.98 39.61 -.06 +1.1tFTEMCur Q FEMB 2.68e 7.1 48.17 38.00 16 38.00 59 38.74 37.68 -.70 -9.9 FT MunHI n Q FMHI 1.68 3.3 53.47 49.45 4 50.25 11 50.31 50.15 +.09 -.5 FT RivAsia Q RFAP 1.14e 1.9 64.93 56.10 2 59.42 19 60.76 59.41 -1.04 -1.9 FT RivDev Q RFDI 1.09e 1.7 68.99 59.54 27 64.39 139 65.30 64.18 -.42 +.5 FT RvfrDyE Q RFEM 1.12e 1.6 79.04 61.68 17 70.32 63 72.39 69.85 -2.03 -.2 FT RivEur Q RFEU .95e 1.4 70.58 60.56 4 65.89 41 66.57 65.72 -.11 +.8 FT PfInc n N FPEI 21.03 19.11 6 19.27 205 19.28 19.13 +.09 -4.3 FT CA Mun Q FCAL 1.50 3.0 53.00 48.91 2 50.29 8 50.37 50.01 +.03 -2.5 FT VolIn n N HDMV 36.34 32.75 6 34.16 21 34.64 34.01 -.14 -.5 FT VolD n N HUSV 23.72 21.53 27 23.09 127 23.11 22.92 +.07 +.5 FTEgyInco A FEN 2.32 10.2 28.00 21.34 57 22.85 214 23.41 22.73 -.09 -13.8 FTEnInfra N FIF 1.32a 8.3 19.23 14.57 52 15.92 214 16.26 15.87 -.19 -10.7 FtTrEnEq N FFA .96 5.9 16.67 14.00 37 16.16 284 16.24 15.80 +.37 -.2 FTCapStrn Q FTCS .59e 1.1 54.95 45.24 98 53.09 505 53.24 52.62 +.16 +4.1 FTArcaBio N FBT 147.10 109.00 34 145.50 208 145.72 142.42 +2.64 +16.8sFTDJInet N FDN 142.93 93.47 614 142.83 3877 142.93 138.13 +4.74 +30.0 FTN100ExT Q QQXT .14e .3 52.82 45.13 1 51.44 82 51.44 50.45 +1.32 +5.8 FsTrGrEn Q QCLN .08e .4 21.73 17.62 8 20.15 44 20.47 19.95 +.18 -.7sFTrTUSAlp Q TUSA .24e .7 35.36 29.30 1 35.12 11 35.36 34.92 +.17 +6.1 FT RNG N FCG .22e 1.0 24.67 18.65 158 22.06 805 23.16 22.02 -.51 -3.2 FstTrDrcy ef Q DWPP .27e .9 30.68 25.63 2 29.67 13 29.71 29.49 +.14 +3.2 FT ConDis N FXD .30e .7 45.57 35.88 69 43.60 341 43.61 42.98 +.62 +3.6 FT ConStap N FXG .75e 1.6 51.57 44.32 9 47.22 335 47.22 46.05 +1.17 -3.0 FT Engy N FXN .33e 2.0 17.62 12.25 119 16.27 1052 16.97 16.26 -.46 +5.1 FT Fincl N FXO .65e 2.0 32.92 28.10 96 32.21 432 32.68 31.99 -.37 +2.8sFT HlthCr N FXH 77.09 63.96 21 77.18 141 77.20 75.66 +1.55 +10.6 FT IndPrd N FXR .16e .4 42.74 34.52 68 40.90 303 41.31 40.39 -.20 +.8 FT Matls N FXZ .37e .8 46.43 37.58 22 43.55 189 44.63 43.26 -.98 -.7 FT Tech N FXL .13e .2 59.90 43.15 108 59.52 554 59.87 58.45 +.99 +16.0 FT Utils N FXU .67e 2.6 28.51 23.46 101 25.56 246 25.58 24.95 +.43 -1.8sFTCloudC Q SKYY .13e .2 55.41 38.44 244 55.20 1408 55.41 54.02 +1.18 +20.3 FTDJGlDiv N FGD 1.42e 5.5 28.07 24.61 101 25.67 295 26.14 25.59 -.28 -2.5 FTNdqAuto Q CARZ .88e 2.2 45.00 36.48 2 40.54 12 41.28 40.51 -.68 -4.0 FT GblAg rs Q FTAG .38e 1.4 29.98 24.50 0 27.47 4 28.00 27.47 -.33 -2.4 FT GblNRs Q FTRI .45e 3.5 13.25 10.89 2 12.79 6 13.17 12.78 -.32 +3.3sFT Cybersc Q CIBR .03e .1 27.84 20.59 137 27.51 986 27.84 27.12 +.37 +18.9 FTIntlIPO Q FPXI .28e .8 39.87 31.24 2 37.08 8 37.30 36.93 -.02 +4.8 FT GlbRE N FFR .75e 1.7 47.43 41.42 2 45.26 8 45.63 45.17 -.19 -.5 FT NAEngy N EMLP .93e 4.1 25.51 21.43 311 22.72 1892 23.00 22.63 +.05 -7.5 FTSenLoan Q FTSL 1.83 3.8 48.67 47.89 97 48.07 593 48.09 48.00 +.03 +.1 FTTactHY Q HYLS 2.64 5.5 49.76 47.19 67 47.71 430 47.78 47.53 +.14 -1.8 FT GlbCmd Q FTGC .26e 21.88 18.97 32 20.86 289 21.51 20.86 -.64 +.7 FT HiLgSh N FSD 1.20 8.1 17.45 14.63 105 14.78 474 14.89 14.75 -.06 -10.0 FT USIPO N FPX .32e .4 74.54 58.86 40 74.39 204 74.46 73.20 +1.33 +9.0 FTChnd N FNI .19e .5 43.90 34.59 10 41.16 67 41.74 40.90 +.09 +3.9 FT Dow30 n N EDOW 23.50 19.61 22.44 13 22.56 22.44 -.13 +1.4 FT EngCn N FLM .58e 1.0 63.91 52.97 1 57.16 11 58.46 57.16 -1.02 -4.0 FT Wtr N FIW .21e .4 50.09 41.72 10 48.86 78 49.23 48.54 -.28 +.3 FT IntPfd N FPF 1.95 9.0 25.10 21.49 162 21.71 767 21.79 21.55 -.03 -10.9 FT LCCore N FEX .58e .9 62.82 52.42 51 61.28 243 61.48 60.82 +.22 +4.7sFT LCGr N FTC .24e .3 69.06 54.23 19 68.78 123 69.06 68.18 +.51 +12.4 FT LCVal N FTA .82e 1.5 57.69 49.07 53 53.62 364 53.95 53.18 -.01 -1.8 FT MLP&E N FEI 1.42 11.2 16.50 11.68 260 12.71 926 13.15 12.65 -.24 -18.2 FT MgdMu Q FMB 1.35 2.6 54.43 52.06 23 52.73 167 52.75 52.46 +.09 -1.5sFT MCCore N FNX .51e .7 70.79 57.71 19 70.42 165 70.79 69.96 +.24 +7.2 FTMstrDv N FDL .79e 2.7 31.14 27.37 187 28.87 624 29.21 28.63 -.20 -4.1 FTFutStrt N FMF 51.53 37.80 0 47.56 13 48.01 47.56 -.43 -.1 FstTrMtg N FMY 1.02 7.6 14.48 13.32 5 13.36 8 13.44 13.32 -.03 -6.1sFT MultCG N FAD .20e .3 74.72 57.62 9 74.43 215 74.72 73.79 +.58 +13.4 FT MultCV N FAB .45e .8 59.34 50.58 2 56.77 14 57.35 56.58 -.15 -.4 FTNDXEq Q QQEW .27e .4 63.55 52.67 12 62.89 228 62.89 61.58 +1.26 +8.5 FT NsdABA Q QABA .75e 1.3 58.63 45.86 53 56.78 227 58.59 56.15 -1.56 +8.3 FTSmartph Q FONE .86e 1.7 55.89 47.30 1 50.94 151 51.58 50.80 -.50 -2.4 FT MLPEn N FPL 1.26 12.3 13.49 9.57 117 10.23 569 10.57 10.17 -.13 -13.8 FT REIT N FRI .39e 1.7 24.11 20.20 11 22.78 109 23.07 22.59 -.13 -2.1sFT SCCore N FYX .38e .6 67.40 53.07 25 67.13 164 67.40 66.65 +.36 +9.7 FTSpecFin N FGB .70 11.4 7.57 5.65 12 6.13 143 6.19 6.06 -.01 -.1 FTStrHi2 N FHY 1.32 11.1 13.90 11.86 18 11.93 86 11.98 11.88 -6.7 FTrVL100 N FVL .05e .2 25.04 20.82 1 24.18 20 24.35 23.97 -.08 +3.4 FTrVLDv N FVD .57e 1.9 31.85 28.82 274 30.57 1698 30.57 30.36 +.18 -.9tFT EmOp N FEO 1.40 9.9 17.42 14.23 57 14.08 155 14.46 14.07 -.37 -13.7 FstUSBcsh Q FUSB .08 .7 35 14.38 10.52 1 11.65 9 11.65 11.30 +.18 -9.0sFstUtdCp Q FUNC .36f 1.5 22 24.32 14.45 79 23.70 480 24.32 21.15 +2.80 +36.2 First LI s Q FLIC .60 2.4 10 33.50 23.30 196 25.40 425 26.25 25.25 -.70 -10.9 FTrSenFlt N FCT .72 5.6 13.53 12.62 46 12.86 330 12.97 12.81 +.01 +.2 FirstEngy N FE 1.44 4.1 7 35.56 28.72 8568 34.70 27288 34.91 32.93 +1.38 +13.3sFsthdTech Q SVVC 15.17 7.29 48 14.95 599 15.22 13.75 +1.25 +66.8sFstSvc n Q FSV .54 .7 39 74.71 61.50 13 73.74 86 74.71 72.27 +1.32 +5.5sFiserv s Q FISV 36 76.98 59.85 3342 76.49 10021 76.98 74.72 +1.02 +16.7sFitbit n N FIT 7.79 4.51 8201 7.21 127276 7.79 6.25 +.86 +26.3sFiveBelow Q FIVE 103.99 44.30 1752 100.01 7689 103.99 98.85 -1.18 +50.8 500.com N WBAI 66 23.22 9.05 186 15.18 1570 18.89 14.16 -3.15 +50.1tFvPntHld n N FPH 15.45 10.88 430 10.70 1361 11.51 10.68 -.76 -24.1 FivePrime Q FPRX 48.87 15.66 839 17.01 1766 17.71 16.83 -.07 -22.4 FiveStar Q FVE 1.85 1.05 35 1.45 238 1.60 1.45 -.05 -3.3sFive9 Q FIVN 39.02 19.53 1039 38.03 5603 39.02 36.94 +1.23 +52.9 FlagstarB N FBC 29 40.06 29.61 343 35.47 6382 37.16 34.99 -1.78 -5.2 F&C DynPf N DFP 1.92 8.2 28.36 22.78 47 23.44 333 23.54 23.33 +.05 -12.1 FlrtyPfdInc N PFD 1.08 8.0 16.34 13.19 16 13.46 94 13.60 13.40 -.06 -10.1 FlrtyPfdOp N PFO .88 8.2 13.00 10.65 29 10.67 136 10.81 10.67 -.14 -9.7 FlrtyPfdSc N FFC 1.63 8.7 22.44 18.28 72 18.85 415 18.91 18.65 +.02 -7.9 FlrtyTotR N FLC 1.63 8.4 22.51 19.07 16 19.38 115 19.58 19.38 -.17 -10.3 Flanign A BDL .25f .9 14 30.95 20.20 1 26.35 17 26.40 25.35 -.30 +11.7 Fleetcor N FLT 26 213.74 138.43 696 207.09 2884 209.88 200.53 +4.59 +7.6 Flex Ltd Q FLEX 15 19.71 12.93 8834 14.37 20381 14.73 13.96 +.30 -20.1tFlexPhm n Q FLKS 8.98 1.04 1451 1.30 15576 4.30 1.04 -2.84 -62.8 FlexUSTilt N TILT 1.74e 1.5 118.93 100.11 11 116.53 67 117.10 115.80 +.05 +4.1 FlxEmgTilt N TLTE 1.26e 2.2 65.59 52.45 97 56.83 269 58.74 56.36 -1.62 -4.8 FlxUpstNR N GUNR .67e 2.0 35.54 28.03 418 34.29 1596 35.37 34.18 -.82 +3.0 Flx3yrTips N TDTT .39e 1.6 24.71 24.06 107 24.18 703 24.19 24.12 -.7 Flx5yrTips N TDTF .54e 2.2 25.46 24.27 48 24.53 354 24.56 24.37 +.05 -1.7tFlxCoreSl n N BNDC 28.51 24.00 3 24.15 6 24.15 24.00 +.09 -3.6 FlxGlbImp Q ESGG 101.95 85.30 8 96.48 12 97.96 96.45 -.89 +1.6 FlxUS Imp Q ESG 70.00 56.50 0 65.74 5 66.03 65.74 +.09 +3.3 FlexEMTilt N TLEH 33.14 28.04 4 30.12 9 30.93 30.12 -.83 -2.4 FlxDMTilt N TLDH 30.34 26.89 1 28.84 17 29.26 28.65 -.23 -1.1 FlxRAstAlo Q ASET 29.37 26.74 3 28.14 11 28.37 28.10 -.11 -2.1 FlxUSQLgC Q QLC 35.78 29.39 41 34.87 67 35.17 34.74 -.14 +4.6tFlxUSLgCp Q LKOR .41e 55.13 49.57 3 50.05 6 50.14 49.57 +.19 -8.6 FlxUSCpBd Q SKOR 1.24 2.5 51.61 48.59 17 48.92 19 48.92 48.78 -.04 -3.9 FlxDisDur Q MBSD .62e 2.7 24.42 22.98 4 23.09 30 23.13 23.01 +.01 -2.0 FlxGlbQRE N GQRE 1.33e 2.1 64.31 57.24 7 62.92 25 63.61 62.88 -.75 +.2 FlxGblInfr N NFRA .95e 2.0 49.99 44.91 33 46.55 132 46.62 46.16 +.37 -4.5 FlxDevTilt N TLTD 1.88e 2.8 73.71 62.28 109 67.35 304 69.10 67.12 -.92 -2.7 FlxIntDvDf N IQDE 1.15e 4.8 27.04 23.83 5 23.99 47 24.45 23.91 -.31 -6.0 FlxIntDvDy N IQDY 1.02e 3.7 30.65 26.05 3 27.28 24 27.85 27.20 -.35 -4.5 FlxIntlDiv N IQDF 1.01e 4.0 28.63 24.85 323 25.30 1411 25.79 25.18 -.31 -5.6 FlxQDvDef N QDEF 1.19e 2.6 46.52 40.00 29 45.49 81 45.80 45.29 -.19 +3.1 FlxQDvDyn N QDYN 1.22e 2.7 47.20 39.37 44.79 2 45.29 44.79 -.27 +1.3 FlxQualDv N QDF 1.22e 2.6 47.95 40.47 119 46.36 340 46.96 46.10 -.35 +3.0 FlxRdyAcc N RAVI 1.23 1.6 75.97 67.87 38 75.35 65 75.41 75.27 +.08 -.1 FlexSh n Q FPAY 6.56 2.62 3 3.10 113 3.24 2.93 +.14 -18.4 FlexSolu A FSI 2.10 1.33 5 1.61 34 1.69 1.61 -.08 -11.5 FlexionTh Q FLXN 32.25 16.51 1022 26.49 2549 27.54 26.25 -.06 +5.8 Flexstl Q FLXS .88 2.2 57.79 34.74 29 39.41 122 39.99 37.93 +1.07 -15.8 Flor&Dec n N FND 58 58.28 32.72 1239 55.75 4072 55.86 53.41 +2.53 +14.5 Flotek N FTK 9.53 3.05 2223 3.46 5381 3.68 3.28 +.01 -25.8 FlowrsFds N FLO .72f 3.5 22 22.82 16.80 2332 20.55 8245 21.20 20.11 -.24 +6.4 Flowserve N FLS .76 1.9 48.10 37.51 1483 40.81 5226 42.56 40.31 -1.36 -3.1 Fluent Inc Q FLNT 6.95 2.05 789 2.90 2673 3.05 2.81 -34.1 TigerM wt A IDI/WS .07 Fluidigm Q FLDM 8.38 2.52 302 4.91 1219 5.32 4.90 -.40 -16.6 Fluor N FLR .84 1.7 36 62.09 37.04 2329 48.68 6983 50.54 48.19 -1.66 -5.8 FlushFn Q FFIC .80 3.0 19 31.45 24.59 148 26.45 298 27.31 26.06 -.79 -3.8 FlyLeasing N FLY 1.00 7.2 12 14.97 11.54 77 13.95 534 14.39 13.74 -.23 +8.1 Foamix Q FOMX 7.45 4.15 105 5.31 321 5.47 5.06 +.19 -11.6 FEMSA N FMX .74e .9 103.82 80.86 536 82.25 2458 85.91 81.96 -2.50 -12.4 Fonar Q FONR 11 33.90 21.10 29 26.90 111 28.00 26.50 -.30 +10.5sFootLockr N FL 1.38 2.4 23 59.40 28.42 4418 56.87 15243 59.40 56.35 -2.05 +21.3 FordM N F .60a 5.1 6 13.48 10.14 56292 11.88 205892 12.15 11.80 -.22 -4.9 ForeScTc n Q FSCT 37.81 21.56 1355 36.15 5715 36.67 31.19 +4.73 +13.4 ForshtAut n Q FRSX 11.70 2.44 52 3.32 1149 3.97 2.90 +.43 -17.6 ForestCA N FCE/A .72 3.6 16 26.30 19.24 2715 20.03 6493 20.45 19.85 -.29 -16.9 Forestar N FOR 15 26.39 15.35 61 22.80 355 23.75 22.55 -.90 +3.6 FormFac Q FORM 37 18.65 11.10 716 14.05 3044 14.48 13.85 -10.2 FormulaSy Q FORTY .68e 1.8 45.65 32.55 1 37.80 1 38.84 37.80 -1.05 -6.8 ForrestR Q FORR .80 1.9 55 47.75 36.95 116 42.65 333 44.75 42.40 -1.40 -3.5 ForsightEn N FELP .13 5.00 3.28 4 3.98 19 4.02 3.75 +.10 -8.9 Forterra n Q FRTA 57 12.30 3.02 550 9.76 1992 10.27 9.05 +.68 -12.1sFortinet Q FTNT 66.27 35.44 2613 65.28 8436 66.27 62.54 +2.75 +49.4tFortis n N FTS 1.70 5.4 38.24 30.94 241 31.46 1502 31.58 30.88 -.03 -14.2sFortive n N FTV .28 .3 80.45 62.05 3360 81.07 9345 81.51 77.94 +2.87 +12.1tFortressBio Q FBIO 5.54 3.02 227 2.96 627 3.44 2.91 -.35 -25.8 FortB pfA Q FBIOP 2.34 10.8 24.80 20.01 1 21.60 25 22.46 21.39 +.25 -5.1 FortTrInf n N FTAI 1.32 7.2 20.13 15.45 233 18.23 847 18.35 17.45 +.71 -8.5 FortunaSlv N FSM 23 6.08 4.03 1863 5.60 7261 5.74 5.44 +.09 +7.3 FBHmSec N FBHS .80 1.4 19 73.62 53.56 3812 56.87 12035 58.75 55.97 -1.65 -16.9 ForumEn N FET 17.95 10.05 1116 12.00 5170 12.85 11.43 -.80 -22.8 ForwrdA Q FWRD .60 1.0 27 64.80 49.88 231 61.82 839 62.12 60.14 +1.41 +7.6 Forward h Q FORD 25 4.45 1.02 21 1.47 1135 1.56 1.46 -.05 +19.5 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Saturday, June 16, 2018 2 0 1 8 0 6 1 6 m m 0 8 p d f 1 1 6 J u n 1 8 0 0 : 4 4 : 2 2

PAGE 58

ForwdPh Q FWP 23.12e 9.70 1.63 73 2.71 290 2.98 2.61 +.06 -26.4sFossil Grp Q FOSL 29.66 5.50 1738 29.49 7739 30.03 27.57 +1.09 +279.5 Foster Q FSTR .16 .6 30.30 17.00 83 24.65 177 24.95 23.70 +.70 -9.2 FoundBld n N FBM 16.40 11.03 149 15.89 424 16.03 15.37 +.33 +7.4 FndtnMed Q FMI 109.30 31.70 548 101.95 1662 106.70 96.45 +4.20 +49.5 FourCorP s N FCPT 1.10 4.7 18 26.96 21.28 639 23.19 1872 23.29 22.64 +.34 -9.8 FourSeEd n N FEDU 3.32 55.3 10 10.45 5.67 106 6.00 296 6.95 5.89 -33.3 FoxFactory Q FOXF 31 46.80 31.55 273 43.40 849 44.00 42.05 +1.20 +11.7 Francesca Q FRAN 31 11.91 4.51 1401 6.11 7659 6.65 6.03 -.40 -16.4 FrancoN g N FNV .96f 1.4 67 86.06 66.19 1819 69.60 3569 70.76 68.63 -.84 -12.9 FrankCov N FC 31.20 17.35 29 29.30 111 29.60 28.70 +.05 +41.2sFrankElec Q FELE .48f 1.0 28 48.80 37.60 281 46.75 822 48.80 46.10 -1.70 +1.9 FrankFn n N FSB .40p 19 42.20 30.30 2148 37.95 3875 40.30 37.35 +.45 +11.3 FrankLibInt N FLQH 28.16 23.58 1 25.51 4 25.59 25.35 +.01 +.7 FrankLibEm N FLQE 35.59 29.67 7 30.99 31 31.97 30.87 -.91 -6.2 FrankLibGl N FLQD 30.47 27.37 0 27.81 4 28.06 27.73 -.19 -4.4 FrankLbGlE N FLQG 32.51 27.68 0 30.58 6 30.99 30.46 -.26 FrnL LoV n N FLLV 32.50 28.32 1 31.40 1 31.40 31.32 -.12 +3.7 FrnkLInvGr N FLCO 24.89 23.51 1 23.64 3 23.65 23.52 +.02 -4.6 FrkL US Eq N FLQL 30.33 25.55 29.94 5 30.04 29.93 +.10 +3.6 FrankL Mun N FLMB 25.38 24.31 24.34 1 24.34 24.31 +.03 -2.9 FrkL USMid N FLQM 29.28 24.87 29.21 1 29.21 29.11 +.19 +4.3 FrankRes N BEN .92 2.7 11 47.65 31.67 7275 33.96 22460 34.71 32.93 -.45 -21.6 FrkStPrp A FSP .36f 4.5 10 11.45 7.08 1790 7.93 3230 7.96 7.71 +.06 -26.2 FrkLtdDur A FTF .74 6.8 12.13 10.85 46 10.95 355 10.96 10.89 +.02 -7.4tFrkUnv N FT .47 7.1 7.36 6.55 82 6.63 327 6.64 6.55 +.07 -7.5 FranksIntl N FI .30 4.0 9.15 4.93 2049 7.58 6843 7.86 7.10 +.34 +14.0 FredsInc Q FRED .24 12.2 13.15 1.30 2591 1.97 8275 2.05 1.57 +.24 -51.4 FrptMcM N FCX .20 1.2 11 20.25 11.12 22792 16.89 70616 18.37 16.64 -1.14 -10.9 FrghtCar lf Q RAIL .36 2.2 20.46 12.53 78 16.34 314 17.10 15.96 -.58 -4.3tFreqElec Q FEIM 10.59 7.51 7 8.55 35 8.55 7.51 +.56 -8.7 FresenMd N FMS .51e 1.0 57.94 44.88 134 51.31 585 51.63 50.74 +.08 -2.4 FDelMnt N FDP .60 1.4 19 52.64 43.02 334 44.32 879 44.42 43.27 +.84 -7.0sFreshpet Q FRPT 24.65 14.10 232 24.70 937 24.90 23.30 +1.40 +30.3 FriedmInd A FRD .12f 1.9 6.79 5.15 19 6.47 57 6.49 6.15 +.16 +13.9sFronteo Q FTEO 23.31 10.68 23.26 1 23.31 22.59 +.26 +85.9 FrontC pf Q FTRPR 11.13 86.2 15.95 6.03 201 12.91 1670 13.20 9.64 +3.28 +89.0 Frontr rs Q FTR 2.40 31.5 21.00 6.08 2939 7.63 14318 8.15 7.22 +.30 +12.9 Frontlne rs N FRO .60e 6.50 3.79 856 5.48 2564 5.72 5.43 -.11 +19.4 FuelTech Q FTEK 1.83 .71 47 1.10 175 1.20 1.10 -.02 -1.8 FuelCell rs Q FCEL 2.49 1.07 2705 1.68 7860 1.87 1.62 -.07 -1.2 FulgentG n Q FLGT 7.90 2.73 42 4.45 109 5.44 3.71 +.52 +1.6 FulingGbl n Q FORK 6.00 3.10 3.65 5 3.65 3.55 +.10 -7.6 FullHseR Q FLL 4.10 2.10 49 3.34 169 3.45 3.21 -.05 -14.1 FullerHB N FUL .62f 1.1 27 58.74 46.62 668 54.09 2368 55.87 53.64 -.63 +.4 FultonFncl Q FULT .48f 2.8 17 19.90 16.45 2003 16.85 5864 17.80 16.75 -.90 -5.9 Funko n Q FNKO 60 12.37 5.81 204 11.39 950 12.25 11.34 -.60 +71.3 FutFintch lf Q FTFT 8.00 1.30 93 2.33 318 2.33 2.12 +.11 -44.2 FutureFuel N FF .24a 1.7 17 16.22 11.32 144 13.99 409 14.36 13.71 +.11 -.7 FuweiF rs Q FFHL 4.93 2.39 6 3.08 48 3.59 2.90 -.43 +4.8G -:GWilliFood Q WILC 22 7.66 5.11 6.97 15 6.97 6.60 -.03 -3.1 G1Thera n Q GTHX 52.76 12.04 1951 46.78 3112 47.33 39.32 +6.53 +135.8 GAMCO s N GBL .10f .4 32.60 23.97 30 25.27 102 26.33 25.13 -.41 -14.8 GATX N GATX 1.76f 2.5 13 76.26 56.00 356 71.66 1150 73.16 69.95 -.02 +15.3 GATX 66 N GMTA 27.00 22.81 2 25.87 70 26.47 25.76 -.63 -1.5 GCI Lb A n Q GLIBA 55.47 41.33 663 44.95 3150 45.25 42.73 +1.85 -17.9 GCI Lb pfA Q GLIBP .13e 24.67 18.40 1 24.15 104 24.24 23.97 -.08 +6.2 GCP ApT n N GCP 29 34.79 27.25 501 31.55 2404 32.40 31.05 -.70 -1.1 GDL Fund N GDL .64 6.9 10.32 9.13 16 9.26 100 9.40 9.22 -4.8sGDS Hld n Q GDS .46p 45.88 6.90 1462 45.10 6406 45.88 39.66 +5.29 +100.2 GGP Inc N GGP .88 4.3 30 24.37 18.83 14452 20.66 45924 21.05 20.59 -.01 -11.7tGGP Inc pfA N GGPpA 1.59 6.7 25.72 23.73 25 23.74 134 24.23 23.69 +.07 -5.9 GMAC CpT N ALLYpA 2.03 7.8 26.90 25.46 74 26.07 596 26.12 26.00 +.03 +.5 GMS Inc n N GMS 16 39.98 27.21 428 29.93 1929 30.52 29.24 +.18 -20.5 GNC N GNC .80 20.2 4 10.95 2.90 2053 3.97 19945 4.30 3.42 +.49 +7.6 GP Strat N GPX 25 31.25 19.00 54 19.20 208 19.73 19.20 -17.2 GSE Sy Q GVP 14 3.65 2.35 11 3.15 33 3.25 3.10 -.05 -3.1 GSI Tech Q GSIT 8.94 6.05 57 7.81 233 8.07 7.54 +.17 -1.9 GSV Cap Q GSVC 6 9.39 3.83 118 7.11 788 7.19 6.69 +.37 +30.5 GTT Comm N GTT 62.32 28.30 459 50.35 2125 52.45 47.50 +2.65 +7.2 GTY Tch n Q GTYH 10.45 9.75 12 10.09 65 10.10 10.03 +.08 +1.6 GTY Tc un Q GTYHU 11.00 10.14 2 10.39 3 10.42 10.35 +.04 +.7 G-III s Q GIII 28 51.20 21.65 683 47.05 3673 49.83 46.83 -1.97 +27.5 GTx Inc rs Q GTXI 23.40 3.47 75 19.35 513 19.83 18.10 +.06 +52.2 GW Pharm Q GWPH 164.76 94.04 434 146.28 2256 159.21 145.32 -12.26 +10.8 GWG Hldgs Q GWGH 10.95 7.28 2 7.79 12 8.10 7.37 +.34 -6.4 GabCvInc N GCV .48 7.8 6.68 4.91 38 6.19 172 6.64 6.17 -.14 +4.9 GabCv pfB N GCVpB 1.50 5.8 27.14 25.53 2 25.90 8 26.10 25.78 -.22 -2.2 GabDvInc N GDV 1.32 5.7 24.97 21.10 118 23.12 737 23.27 22.78 +.42 -1.2 GabDiv pfA N GDVpA 1.47 5.7 27.49 25.26 4 25.70 18 25.84 25.63 -.00 -1.7 GabDiv pfD N GDVpD 1.50 5.8 27.40 25.36 3 25.76 13 25.97 25.70 +.04 -2.2 GabDiv pfG N GDVpG 1.31 5.2 26.17 24.10 7 25.30 33 25.44 25.14 +.14 -.2 GabelliET N GAB .60 9.4 6.65 5.87 331 6.35 2233 6.51 6.31 +.08 +2.6 GabllE pfD N GABpD 1.47 5.7 26.75 25.27 3 25.70 15 25.88 25.54 -.01 -1.5 GabllE pfG N GABpG 1.25 5.1 25.25 23.45 4 24.64 6 24.73 24.57 -.07 -.2 Gabeli pfJ N GABpJ 26.72 24.42 4 25.44 19 25.50 25.31 -.01 -.4 GabEq pfH N GABpH 1.25 5.0 25.34 22.50 4 24.91 18 24.99 24.76 +.08 -.9 GabGSmM N GGZ 13.61 11.73 13 12.27 89 12.30 12.23 +.03 -3.7 GabGSm pfA N GGZpA 1.36 5.4 27.63 24.16 25.20 1 25.20 25.20 -.27 -1.1 GabGUtil A GLU 1.20 6.6 21.96 18.00 9 18.24 29 18.58 18.19 +.13 -14.4sGabGUtil pf A GLUpA 3.00 5.9 53.64 47.33 2 50.51 2 55.40 50.37 +.14 +.6 GabGoAn n A GGO 24.74 16.18 4 22.00 19 22.78 19.78 +1.80 +22.0 GabGo pfA A GGOpA 44.90 42.00 42.00 1 42.00 42.00 -2.90 -2.3 GabHlthW N GRX .52 5.2 10.97 9.12 45 10.08 203 10.15 9.94 +.23 -2.3 GabHlt pfA N GRXpA 1.44 5.6 26.91 25.02 2 25.68 14 25.68 25.46 +.15 -.5 GabHlt pfB N GRXpB 1.47 5.6 27.44 25.49 0 26.06 2 26.18 25.94 +.22 -1.0 GabMultT N GGT .88e 9.2 10.09 8.42 65 9.55 355 9.78 9.44 +.33 +3.8 GabMT pfB N GGTpB 1.50 5.8 27.18 25.26 25.92 3 26.38 25.77 +.08 -1.3 GabMul pfE N GGTpE 25.30 22.97 5 24.10 37 24.10 23.83 +.16 -4.0 GabUtil N GUT .60 10.4 7.20 5.68 116 5.77 651 5.85 5.75 +.02 -18.7 GabUt pfA N GUTpA 1.41 5.5 26.50 24.89 0 25.76 4 25.88 25.63 +.04 +.6 GabUtil pfC N GUTpC 26.19 24.54 1 25.34 13 25.34 25.11 +.12 -.4 Gafisa rs N GFA 12.99 5.53 11 6.80 51 7.06 6.47 -.09 -46.1sGaiam A Q GAIA 20.70 10.35 187 20.15 505 21.00 18.90 +.90 +62.5 Gain Cap N GCAP .24 2.9 13 13.26 5.66 375 8.29 1554 8.34 8.07 +.23 -17.1 Galapag n Q GLPG 121.09 72.90 80 99.48 242 103.30 99.48 -3.56 +6.1sGalectinTh Q GALT 8.56 1.28 2176 8.75 13457 8.79 5.79 +2.58 +162.0 Gallaghr N AJG 1.64 2.5 25 72.77 56.20 1618 65.81 5450 67.96 64.78 -1.97 +4.0sGalmedPh Q GLMD 18 27.06 3.61 703 16.40 22810 27.06 6.82 +9.60 +79.2 GamGldNR A GGN .84 16.5 5.77 4.80 532 5.10 2132 5.21 5.06 -.05 -2.1 GamGld pfB A GGNpB 1.25 5.4 25.30 22.50 5 23.24 23 23.42 23.10 -.17 -6.4 GamNRG&I N GNT .84 13.3 7.23 6.00 38 6.33 227 6.46 6.31 -.06 -5.7 GamNR pfA N GNTpA 1.30 5.5 26.27 22.77 23.75 19 23.90 23.52 +.17 -5.0 GameStop N GME 1.52 10.9 22.37 12.20 13143 13.96 37836 14.37 12.70 -.19 -22.2 Gam&Lsr n Q GLPI 2.52 7.2 20 39.32 32.51 1460 35.16 7433 35.80 34.74 +.61 -5.0 GamngPtrs Q GPIC .12e 12.50 8.18 0 8.77 72 9.15 8.55 +.07 -22.0 Gannett n N GCI .64 6.2 12.38 7.94 1333 10.30 6052 10.77 10.22 -.14 -11.1 Gap N GPS .97 3.1 16 35.68 21.02 5329 31.63 28614 33.24 31.05 -.11 -6.5 GardDnv n N GDI 38.00 19.91 1357 29.68 11134 31.64 29.11 -2.16 -12.5 Garmin Q GRMN 2.12f 3.5 20 65.96 49.80 1542 61.24 4585 62.78 60.65 -.08 +2.8 GarrisnCap Q GARS 1.12 13.3 8 8.95 7.77 14 8.42 187 8.69 8.35 -.28 +3.8 Gartner N IT 42 142.16 111.57 754 137.94 2294 138.88 136.85 +.21 +12.0 GasLogPt N GLOP 2.09f 8.7 11 25.55 21.80 114 23.90 382 24.35 23.80 -.05 -3.4 GasLPt pfA N GLOPpA 27.24 25.06 7 26.24 84 26.47 26.22 -.17 +.5 GasLog N GLOG .56 3.3 34 22.55 13.65 338 17.15 1320 18.10 17.10 -.60 -22.9 GasLog pfA N GLOGpA 2.19 8.1 27.63 25.48 4 26.95 35 27.20 26.71 -.02 +1.3 GastarExp A GST 1.39 .38 2556 .52 10268 .64 .50 -.11 -50.5 Gastar pfA A GSTpA 2.16 18.7 19.10 6.40 14 11.55 174 12.29 11.00 -2.20 -35.6 Gastar pfB A GSTpB 2.69 20.1 22.50 8.46 8 13.35 82 14.43 13.11 -3.65 -29.3 GatesInd n N GTES 29 18.72 14.60 633 15.84 2059 16.11 15.54 +.12 -12.4 GazitGlobe N GZT .37e 3.9 11.00 9.01 9 9.52 40 9.70 9.35 -9.6 GeeGroup A JOB 5.62 2.00 7 2.21 35 2.59 2.21 -.12 -20.5 Gemphire n Q GEMP 21.59 4.75 101 7.26 877 7.63 6.47 +.15 -8.6 GencoSh rs N GNK 20.07 8.47 2171 16.61 2984 19.86 16.34 -3.16 +24.7 Gencor s Q GENC 40 18.45 14.85 22 15.70 96 16.00 15.45 -5.1 Generac N GNRC 19 53.78 35.18 445 52.56 2032 52.59 50.87 +1.50 +6.1 GAInv N GAM 1.15e 1.0 36.59 32.20 14 35.16 122 35.41 35.05 -.02 +2.2 GAInv pfB N GAMpB 1.49 5.8 27.11 25.55 3 25.73 28 25.76 25.65 +.07 -3.2 GenDynam N GD 3.72 1.9 21 230.00 191.00 2854 195.80 11408 204.11 193.33 -6.78 -3.8 GenElec N GE .48 3.6 29.00 12.73 96149 13.30 286528 14.14 13.30 -.51 -23.9 GECap 1-53 N GEH 1.22 4.9 25.81 22.60 25.05 sGenFin Q GFN 11.65 4.50 207 11.90 1112 11.90 10.45 +1.30 +75.0 GenFin pfC Q GFNCP 8.90m 8.6 104.67 93.03 102.93 2 103.20 102.70 +.23 +2.5 GenFin 21 Q GFNSL 2.03 8.0 26.50 24.08 4 25.44 41 25.65 25.44 -.12 +.8 GenMills N GIS 1.96 4.3 12 60.69 41.01 12354 45.43 36976 45.51 43.06 +2.52 -23.4 GenMoly A GMO .51 .28 240 .42 539 .45 .41 +.01 +27.7 GenMotors N GM 1.52 3.5 46.76 33.86 23679 43.91 75965 45.00 42.76 -.34 +7.1 Gensco N GCO 45.90 20.90 383 40.50 1772 42.00 39.65 -.55 +24.6 GenesWyo N GWR 27 84.40 63.70 730 81.93 2127 82.18 78.51 +1.80 +4.1 GenesisEn N GEL 2.88f 12.9 54 32.59 18.42 881 22.26 2335 23.85 22.20 -1.20 -.4sGenesisHlt N GEN .24 8.9 2.70 .60 1402 2.71 5967 2.82 2.16 +.42 +255.2 GeneticT rs Q GENE 2.05 .70 39 1.10 227 1.19 1.10 -.06 -5.2 GenieEn n N GNE .30 5.9 7.91 3.82 72 5.11 314 5.31 4.90 -.05 +17.2 GenieE pfA N GNEpA .64 8.6 7.94 6.85 22 7.45 48 7.47 7.24 +.14 +1.5 GeniusBr n Q GNUS 4.37 2.01 178 3.10 1691 3.41 2.70 +.22 +14.0 GenMark Q GNMK 13.50 3.63 616 7.28 1998 7.42 6.90 +.22 +74.6 GenoceaB Q GNCA 6.78 .79 437 .98 3833 1.02 .90 +.07 -15.4 Genomic Q GHDX 53.65 26.54 585 49.59 1794 51.60 48.00 -1.87 +45.0 Genpact N G .30 20 34.79 26.95 738 30.94 3887 31.01 30.45 +.28 -2.5 Genprex n Q GNPX 19.45 3.84 98 7.82 417 10.50 7.68 -2.51 +66.4sGentex Q GNTX .44f 1.7 17 25.41 16.59 2289 25.22 10327 25.41 24.50 +.83 +20.4 Gentherm Q THRM 41 40.80 29.50 269 36.65 1108 37.75 36.35 -.50 +15.4 GenuPrt N GPC 2.88f 3.0 22 107.75 79.86 1275 95.07 3547 95.52 93.42 +.45 +.1sGenworth N GNW 3 4.92 2.66 6585 4.65 56071 4.92 4.58 +.84 +49.5 GeoGrp s N GEO 1.88 7.5 15 31.04 19.05 1437 24.96 4205 25.56 24.31 -.01 +5.8sGeoPark N GPRK 20.40 6.48 314 19.29 3243 20.40 17.78 +1.94 +94.7 GaPw 77 n N GPJA 26.14 23.01 29 24.87 195 24.91 24.60 -.04 -2.9 GeospcT hs Q GEOS 18.71 9.18 191 13.34 668 13.38 12.26 +.81 +2.9 Gerdau N GGB .02e .5 5.32 2.62 8422 3.72 41899 3.98 3.63 -.12 GerABcp s Q GABC .60 1.6 21 39.02 30.62 99 37.02 507 37.72 36.60 -.12 +4.8 GerNew N GF 1.23e .4 21.49 16.53 28 19.30 102 19.44 19.10 +.13 -.7 GeronCp Q GERN 6.68 1.74 29059 4.28 47020 4.37 3.70 +.51 +137.8 GettyRlty N GTY 1.28 4.8 14 29.89 22.68 301 26.56 799 26.89 26.11 -.05 -2.2 Gevo rs Q GEVO 19.20 3.23 94 3.51 1291 4.74 3.45 +.08 -70.3sGibraltar Q ROCK 19 40.70 25.61 259 39.85 1228 40.70 39.40 -.55 +20.8 GigCapit n N GIG 10.22 9.60 1 9.84 11 9.90 9.79 -.05 +2.1 GigaMda rs Q GIGM 4.37 2.36 9 3.04 126 3.27 3.00 -.12 -.1 GilatSatell Q GILT 9.22 4.12 10 8.58 76 8.66 8.47 -.08 +10.9 Gildan s N GIL .45 1.5 17 34.19 27.89 828 29.52 2276 29.80 28.66 +.59 -8.6 GileadSci Q GILD 2.28 3.2 8 89.54 63.76 11510 70.23 39987 72.00 69.91 -1.11 -2.0sGlacierBc Q GBCI .92f 2.3 22 41.47 31.38 742 39.99 2558 41.47 39.08 -1.24 +1.5 GladstnCap Q GLAD .84 9.1 9 9.95 7.80 111 9.23 478 9.28 9.15 +.04 +.2 Gladst24 pf Q GLADN 1.50 5.8 26.14 24.60 0 25.77 12 25.88 25.41 +.16 -.3 GladstnCm Q GOOD 1.50 7.9 23.29 16.78 264 18.92 611 18.92 18.37 +.27 -10.2 GladCm pfA Q GOODP 1.94 7.3 27.25 25.25 1 26.50 20 26.91 26.21 -.12 +.3sGladstn pfB Q GOODO 1.88 7.1 27.82 25.33 4 26.42 42 27.82 26.21 -.38 +1.3 GladCm pfD Q GOODM 1.75 6.9 26.25 24.56 6 25.37 26 25.38 24.99 +.39 -2.0sGladstInv Q GAIN .80a 6.7 17 12.01 9.00 121 11.99 638 12.03 11.68 +.32 +7.4 GladInv pfB Q GAINO 1.69 6.6 25.90 25.12 1 25.43 8 25.48 25.29 +.06 +.4 GladInv pfC Q GAINN 1.63 6.4 26.98 25.08 25.41 8 25.49 25.28 +.08 -.2 GldsInv pf D Q GAINM 1.56 6.2 26.35 25.07 1 25.33 5 25.42 25.31 -.07 -1.1 GladstLnd Q LAND .53 4.2 87 14.29 11.10 108 12.73 807 12.85 12.51 +.01 -5.2 GladLnd pfA Q LANDP 1.59 6.2 26.94 25.36 0 25.60 1 25.60 25.53 +.10 -1.0 Glatfelter N GLT .52 2.8 15 23.85 15.76 505 18.86 1181 18.91 18.10 +.72 -11.5 Glaukos n N GKOS 44.76 23.08 417 43.02 2267 44.10 39.61 +3.08 +67.7 GlaxoSKln N GSK 2.89e 7.0 44.45 34.52 2428 41.44 11438 42.36 40.89 +.42 +16.8 GlenBurnie Q GLBZ .40 3.5 26 13.42 10.34 1 11.52 18 11.63 11.34 -.08 +4.2 GblBldT n Q GBT 68.05 24.03 4110 40.05 6921 48.70 37.10 -6.10 +1.8 GblBrCopp N BRSS .24 .7 13 36.50 27.50 118 32.70 651 33.75 32.15 +.60 -1.2 GblEagEnt Q ENT 3.84 .87 1396 2.75 4538 2.90 2.26 +.27 +20.1 GlbIndem Q GBLI 26 49.91 32.22 28 39.19 108 40.00 38.56 -.51 -6.7 GlbIndm 45 Q GBLIZ 1.94 7.5 26.24 25.02 2 25.74 16 25.75 25.55 +.10 -.5 GlbIndem 47 Q GBLIL 1.97 7.6 26.24 25.20 5 25.97 35 25.97 25.72 +.27 +.3 GlbMed n N GMRE .20p 10.25 6.34 168 9.13 484 9.25 8.75 +.33 +11.3 GlMed pfA N GMREpA 1.88 7.6 25.82 23.50 12 24.83 24 25.00 24.52 +.06 -1.9 GlobNetL n N GNL .94 4.9 31 22.76 15.55 1139 19.48 2696 19.87 19.09 +.05 -5.3 GlNetL pfA N GNLpA 1.81 7.3 25.97 24.06 2 24.94 144 24.95 24.55 +.37 -2.8 GlobPtrs N GLP 1.85 11.0 18.80 15.17 97 16.75 221 17.39 16.75 -.45 +.3sGlobPay s N GPN .04 39 119.69 87.86 1192 117.50 4504 119.69 116.07 +.43 +17.2 GlSlfStor n Q SELF .26 6.3 5.15 3.92 8 4.10 40 4.27 4.06 -.02 -11.1 GlbShipLs N GSL .40 30.5 1.94 .97 18 1.31 225 1.37 1.28 -.06 +12.9 GlbShip pfB N GSLpB 2.19 8.7 25.36 20.00 7 25.24 20 25.24 24.57 +.78 +5.5 GlWatRs n Q GWRS .28 3.1 10.00 8.40 53 9.07 137 9.21 8.82 +.03 -2.9 GlbXNordic N GXF .83e 3.8 24.68 21.50 1 22.10 11 22.42 22.09 -2.6tGbXSpDvE N SDEM .63e 17.90 14.67 10 14.59 54 15.07 14.44 -.49 -10.4 GbXSpdvRE Q SRET 1.24 8.2 15.88 13.72 40 15.08 281 15.14 14.93 -.01 -3.0 GbXUSRota N SCTO .12p 28.03 24.51 26.75 1 26.99 26.75 -.12 +1.7 GblXEffic N EFFE .16p 27.69 25.00 2 26.58 2 26.59 26.54 +.11 -.2 GblXPortgl N PGAL .36e 2.8 13.33 11.06 15 12.69 171 13.10 12.59 -.23 +6.7 GblXColum N GXG .41e 3.9 11.51 9.33 122 10.57 499 10.80 10.53 -.16 +5.5 GblXEmFtr N EMFM .40e 1.8 26.16 21.04 3 21.96 9 22.64 21.95 -.59 -8.4 GbXMLP&E N MLPX .60 4.6 14.60 11.36 234 12.92 844 13.38 12.91 -.13 -4.9 GblXChMat N CHIM .24e 1.2 24.12 16.38 1 20.69 4 21.40 20.54 -.87 -.8 GblXArg N ARGT .09e .3 38.46 27.40 92 29.12 366 31.49 28.83 -1.74 -17.5 GblXSDvUS N DIV 1.93 7.8 25.98 23.43 52 24.79 219 25.00 24.69 +.05 -3.2 GXSupInPf N SPFF .99 8.3 12.96 11.65 99 11.88 362 11.91 11.81 +.01 -2.3sGblXGuru N GURU .28e .9 32.27 26.64 6 32.31 33 32.31 31.87 +.56 +8.8 GbXGreece N GREK .13e 1.4 11.56 8.57 631 9.16 2429 9.45 9.11 -.09 -10.9sGblXChCon N CHIQ .12e .6 19.98 14.58 240 19.31 978 19.98 19.09 -.42 +3.4 GblXSocM Q SOCL 39.03 27.39 40 37.78 273 38.00 36.70 +1.19 +14.7 GblX MLP N MLPA .90e 9.8 11.14 8.14 374 9.15 1759 9.65 9.14 -.29 -7.2 GblXFertil N SOIL .25e 2.4 11.01 9.18 2 10.63 34 10.87 10.63 -.09 +1.0 GblXChiEn N CHIE .41e 3.3 13.77 10.57 1 12.44 37 13.35 12.44 -.99 +9.6 GblXSupDv N SDIV 1.42e 6.6 22.60 20.09 216 20.91 904 21.11 20.85 -.09 -4.0 GlbXChiFn N CHIX .34e 1.9 21.04 15.22 14 18.27 76 18.70 18.00 -.45 +1.5 GbXSEAsia N ASEA .42e 2.6 18.44 14.97 10 16.13 21 16.95 16.05 -1.02 -5.1 GblXPakist N PAK 16.73 11.16 63 11.78 174 12.17 11.75 -.52 -4.8 GblXChiInd N CHII .35e 2.4 16.58 13.50 3 14.80 8 15.36 14.64 -.43 -3.1sGblXNorway N NORW .83e 5.7 14.95 11.19 33 14.58 346 14.95 14.53 -.14 +11.0 GbXNsChiT Q QQQC .07e .2 34.11 24.51 12 31.82 38 32.48 31.29 +.27 +3.0 GblXScUS n N SCIU 32.53 28.49 19 32.10 52 32.16 31.92 +.12 +3.8 GblXScEu n N SCID 29.75 26.39 28.22 2 28.22 27.98 +.26 +1.8 GblXScAs n N SCIX 27.08 24.06 26.20 2 26.35 26.02 +.02 +1.2 GblXScJp n N SCIJ 33.72 28.85 31.10 1 31.46 31.09 -.23 -1.9 GbX Auto n Q DRIV 15.78 14.56 13 15.45 64 15.69 15.41 -.17 +1.1 GbX US pf n N PFFD 26.22 23.70 41 24.36 162 24.49 24.28 -.06 -2.1 GbXNigeria N NGE .31e 1.4 27.10 17.64 19 21.57 47 21.80 21.50 -.02 -.6 GbX US Inf N PAVE 17.80 13.80 32 16.85 217 17.06 16.72 -.08 +.4 GblFound n N BOSS 20.72 15.50 1 20.02 9 20.21 19.68 +.33 +15.6 GblX SupDv Q EFAS 19.06 17.18 1 17.43 9 17.73 17.43 -.17 -3.7 GblXYldco Q YLCO .51 4.3 12.89 11.36 1 11.74 12 11.86 11.71 -.05 -6.7 GblX Rob n Q BOTZ 27.42 18.41 642 23.11 4168 23.71 23.04 -.39 -2.5 GlbXCon ef Q KRMA 20.83 17.33 2 20.27 16 20.45 20.24 -.05 +4.4sGblXMilTh Q MILN 22.79 17.31 18 22.76 90 22.82 22.30 +.46 +18.2 GbX Longv Q LNGR 21.38 18.04 1 21.02 7 21.08 20.72 +.32 +8.1 GlX Intrn n Q SNSR 21.41 17.66 29 20.90 104 21.00 20.56 +.34 +5.3sGbX HlthW Q BFIT 19.30 15.68 3 19.16 8 19.30 19.13 +.18 +15.0 GblXSupdiv Q ALTY 1.25 8.4 16.00 14.06 3 14.80 32 14.95 14.80 -.03 -3.3sGlX Fintc n Q FINX 27.35 17.90 129 27.13 875 27.35 26.56 +.57 +23.6 GlbXCop rs N COPX .43e 1.7 29.34 19.28 30 25.73 125 27.27 25.55 -1.44 -5.9 GlbXSilv rs N SIL 36.36 28.21 391 29.57 938 30.45 29.57 -.64 -9.4 GlbXLith rs N LIT 41.21 28.71 224 33.87 1047 34.60 33.57 -.38 -12.6 GbX Gold rs N GOEX 25.21 20.08 4 22.40 25 23.09 22.36 -.40 -3.9 GbXUran rs N URA 16.36 11.81 501 13.66 1452 14.43 13.53 -.61 -9.2 GlXCatholc Q CATH 35.58 29.65 14 34.45 28 34.54 34.26 +.11 +4.6 GlblScape A GSB .06 1.4 23 5.51 3.27 72 4.18 285 4.21 3.80 +.33 +17.7tGlobalstar A GSAT 2.30 .44 6959 .55 28305 .55 .44 +.04 -58.2sGlobantSA N GLOB 58 56.00 34.82 184 55.89 1148 56.00 53.45 +1.62 +20.3tGlobusM rs Q GLBS 2.26 .65 238 .67 1129 .74 .65 -.08 -41.6 GlobusMed N GMED 46 57.55 27.79 1138 54.85 4352 57.11 54.65 -2.12 +33.5 Glowpoint A GLOW .65 .15 75 .18 824 .20 .18 -.01 -49.2sGluMobile Q GLUU 6.37 2.42 4503 6.42 18076 6.47 5.41 +.80 +76.4 GlycoMim Q GLYC 26.05 10.06 1450 15.86 3810 18.46 15.70 -2.51 -5.5 GoDaddy n N GDDY 74.71 40.78 3065 73.35 9195 74.13 71.35 +.71 +45.9 Gogo Q GOGO 14.76 4.55 734 5.23 7740 5.41 4.95 +.22 -53.6 GolLinhs s N GOL 14.48 4.40 604 6.17 3379 6.94 5.95 -.36 -29.6 GolLNGLtd Q GLNG .20 .7 35.54 19.32 1685 27.96 6303 28.18 26.49 +.91 -6.2 GolLNGPt Q GMLP 2.31 14.9 23.46 14.27 421 15.52 2248 15.96 15.16 +.17 -31.9 GolrLNG pf Q GMLPP 2.19 8.6 26.70 24.22 10 25.33 99 25.53 25.16 +.17 -2.7 GoldFLtd N GFI .02e .5 4.70 3.33 10981 3.71 27156 3.82 3.58 +.08 -13.7sGoldResrc A GORO .02 .3 83 6.44 3.37 901 6.66 2439 6.66 5.99 +.61 +51.4tGoldStdV g A GSV 2.01 1.16 3060 1.22 8701 1.45 1.15 -.23 -30.3 Goldcrp g N GG .24 1.7 19 15.55 11.64 14817 13.97 34875 14.32 13.85 -.17 +9.4 GoldBull n Q DNJR 8.50 4.40 57 7.40 124 7.51 6.06 +.81 +56.0 GoldenEnt Q GDEN 30 34.75 17.44 209 30.17 1013 30.83 29.22 -.02 -7.6 GoldenMin A AUMN .65 .36 148 .37 599 .40 .37 -.01 -14.4 GoldenOc rs Q GOGL .40 4.4 9.95 5.82 337 9.19 1042 9.29 8.55 +.60 +12.8 GoldStr g A GSS 6 .92 .56 2052 .68 4339 .71 .65 -.01 -23.8 GldFld A GV 11 6.38 3.60 49 4.35 703 4.45 4.18 -.05 -11.2 GoldS pfJ N GSpJ 1.38 5.2 28.35 25.43 32 26.46 335 26.63 26.26 +.18 -.2 GS BDC n N GSBD 1.80 8.8 11 23.25 18.78 107 20.34 457 20.85 20.25 -.37 -8.3 GS ActbtInt N GSIE 32.48 27.37 109 30.39 918 30.77 30.32 -.13 +1.3 GS ActEM N GEM 39.44 30.92 529 34.81 1167 35.46 34.27 -.63 -2.8 GS ActEur N GSEU .60e 33.94 29.45 3 31.76 23 32.12 31.68 -.07 +.2 GS ActJpn N GSIY 36.02 29.67 2 34.29 10 34.70 34.21 -.24 +1.9 GS US LgC N GSEW 46.27 40.58 2 45.01 40 45.17 44.73 +.27 +3.5 GS HYBd n N GHYB 50.32 48.05 0 48.68 56 48.76 48.51 +.13 -1.7 GS CpBd n N GIGB 50.44 47.73 3 48.05 30 48.18 47.81 +.10 -4.3 GS ActLgC N GSLC 57.42 47.73 216 56.37 1041 56.56 56.02 +.10 +5.6 GS 0-1Yr n N GBIL 105.09 99.91 70 100.06 259 100.08 100.00 +.02 +.1 GS Indus n N GVIP 57.97 47.30 65 57.32 128 57.40 56.60 +.78 +8.2sGS SCap n N GSSC 47.83 39.39 1 47.65 35 47.83 47.43 +.06 +10.0 GSCI37 N GSC 28.00 17.55 26.32 6 26.54 26.32 +.04 +9.8 GoldmanS N GS 3.20f 1.4 22 275.31 214.64 4735 231.92 15415 238.23 229.84 -1.47 -9.0 GoldS pfK N GSpK 1.59 5.8 30.09 26.86 23 27.35 203 27.40 27.23 -.01 -4.2 GoldS pfN N GSpN 28.34 25.95 26 26.49 216 26.57 26.39 -.07 -4.8 GoldS pfB N GSpB 1.55 5.9 26.90 25.20 9 26.14 74 26.17 25.95 +.13 +1.0 GoldS pfC N GSpC 1.02 4.3 24.21 21.52 9 23.60 43 23.72 23.32 +.16 +3.7 GoldS pfA N GSpA .96 4.2 24.46 21.25 19 22.96 100 22.99 22.69 +.13 +1.8 GoldS pfD N GSpD 1.02 4.5 24.16 21.46 47 22.87 360 23.00 22.74 -.05 +1.2 GS MLPEn N GER .64 10.6 7.48 5.25 214 6.06 1122 6.59 6.05 -.42 -1.5 GS MLPInc N GMZ 1.38 15.8 10.33 7.55 141 8.73 538 9.30 8.71 -.40 -2.3 GolubCap Q GBDC 1.28a 6.9 13 19.87 17.35 121 18.44 632 18.52 18.28 +.08 +1.3sGoodTimes Q GTIM 4.05 2.25 22 3.65 135 4.05 3.56 +37.7 GoodrPet n A GDP 15.75 8.20 70 12.71 365 13.35 11.82 +.53 +16.5 Goodyear Q GT .56 2.2 8 36.52 24.12 3721 25.07 10823 25.82 24.64 -.24 -22.4sGoosehIn n Q GSHD 25.00 10.78 434 23.77 1631 25.00 19.21 +4.27 +50.9 GoPro Q GPRO 11.89 4.42 3427 6.23 24978 6.68 5.83 +.39 -17.7 GordPoi un Q GPAQU 10.35 9.97 10.27 106 10.27 10.20 +.13 +2.7 GorsHl A n Q GSHT 10.40 9.85 10.06 18 10.10 10.01 +.01 +1.2 GoresHl un Q GSHTU 10.75 10.25 10.70 3 10.70 10.27 +.20 +3.3 GormanR N GRC .50 1.5 30 34.63 24.45 147 34.15 780 34.50 33.10 +1.00 +9.4 GovPrpIT Q GOV 1.72 12.0 23 22.99 11.87 1172 14.33 3775 14.57 14.06 +.14 -22.7 GovPrpIT46 Q GOVNI 1.47 5.8 26.37 24.28 23 25.50 89 25.58 25.22 -.09 -1.3 vjGrace N GRA .96 1.3 21 77.37 58.48 474 73.20 4713 74.67 72.26 -.98 +4.4 Graco s N GGG .53 1.1 15 49.69 34.89 1159 46.45 3172 48.21 45.75 -1.53 +2.7 GrahamCp N GHM .36 1.4 18 27.50 17.97 44 25.50 199 26.04 24.88 -.11 +21.8 GrahamH s N GHC 5.32f .9 22 625.45 536.90 59 599.95 149 604.13 591.58 -.10 +7.5sGraingr N GWW 5.44f 1.7 28 322.34 155.00 880 319.62 3944 322.34 313.34 +5.03 +35.3 Grmrcy pfA N GPTpA 1.78 6.9 27.76 24.41 23 25.80 66 25.80 25.65 +.06 -4.2 GrmPrTr rs N GPT 1.50 5.4 31.26 21.12 2402 27.67 9937 27.68 27.57 +.08 +3.8 GranTrra g A GTE 3.52 1.93 1316 3.18 8953 3.46 3.15 -.02 +17.8 GrCanyEd Q LOPE 25 116.25 71.01 316 114.88 1537 115.11 110.96 +1.21 +28.3 GraniteC N GVA .52 .9 29 68.58 46.88 1507 57.54 2848 59.17 56.51 -1.57 -9.3 GranitPnt n N GPMT 1.52f 8.3 56 19.30 16.15 266 18.41 892 18.70 18.38 -.10 +3.8 GraniteRE N GRP/U 2.30 42.53 36.24 15 41.02 19 42.00 40.30 -.21 +5.0 Gran Gld n N BAR 142.87 123.68 37 127.84 64 130.31 127.38 -1.88 -1.9 GranCom n N COMB 27.39 24.80 12 26.21 66 26.86 26.14 -.65 +.2 GranSP n N COMG 32.29 24.96 1 29.10 2 29.96 29.10 -.71 +5.1sGrphTInt n N EAF 20.75 14.44 2194 20.53 6086 20.75 19.77 +.76 +32.5 GraphPkg N GPK .30 2.0 16 16.74 12.65 3441 14.77 19739 15.16 14.36 +.15 -4.4 Gravity rs Q GRVY 25 108.97 13.18 76 58.50 278 81.79 58.50 -23.70 -38.1 GrayTelev N GTN 7 17.80 10.70 1136 12.10 4606 12.50 11.40 +.70 -27.8 GrayTvA N GTN/A 16 15.30 9.50 1 10.35 4 10.35 9.80 +.65 -27.9 GrtAjax n N AJX 1.20 9.4 8 15.40 12.27 70 12.82 243 13.07 12.81 -.23 -7.2 GrtAjx24 n N AJXA 26.80 24.54 37 25.24 89 25.34 25.20 -.01 -.6 GrElCp hn Q GECC 1.00 10.5 11.30 8.76 32 9.55 69 9.59 9.37 +.10 -2.9 GrElm22 n Q GECCL 1.63 6.4 25.90 24.75 25.35 6 25.50 25.26 -.05 -.4 GrElm25 n Q GECCM 1.69 6.8 24.96 24.10 1 24.72 12 24.85 24.69 +.30 +1.0 GrElm hn Q GEC 4.40 3.20 8 3.75 83 3.80 3.70 -7.4 GrLkDrge Q GLDD 5.70 3.60 209 5.05 496 5.35 5.00 -.25 -6.5 GtPanSilv g A GPL 1.46 1.06 1775 1.22 3422 1.24 1.11 +.01 -5.4 GrtSoBc Q GSBC 1.12f 1.9 16 59.75 47.50 92 58.15 195 59.23 57.15 -.90 +12.6 GrtWstBcp N GWB 1.00f 2.3 17 46.03 33.27 419 44.22 1083 45.35 43.27 -1.03 +11.1 GreenBncp Q GNBC .10p 18 24.40 18.55 798 23.10 1761 23.85 23.00 -.40 +13.8sGreenBrick Q GRBK 17 12.35 8.90 76 12.25 164 12.35 11.95 +.30 +8.4sGreenDot N GDOT 41 79.12 37.81 637 78.22 2465 79.12 76.18 +2.26 +29.8 GreenPlns Q GPRE .48 2.4 23.70 15.60 889 20.25 4151 21.00 19.50 -.20 +20.2 GrnP LP n Q GPP 1.90f 10.8 10 21.00 15.65 67 17.55 219 17.70 17.28 -.05 -6.1 Greensky n Q GSKY 27.02 22.05 273 24.24 2462 25.23 23.40 +.45 +3.8sGreenTrH n N GHG 25.10 10.75 558 18.02 1574 25.10 17.77 -4.55 +39.2 GreenbCos N GBX .92f 1.9 10 54.45 41.45 524 49.15 1831 50.25 48.45 +.15 -7.8 GrCB NY s Q GCBC .39 1.3 23 38.00 22.16 4 29.70 13 30.70 29.00 -.25 -8.9 Greenhill N GHL .20 .7 28.55 13.80 629 27.55 2060 28.30 27.08 -.10 +41.3 Greenlight Q GLRE 23.15 14.10 204 14.70 1120 15.73 14.58 -1.00 -26.9stGreenpro n Q GRNQ 22.70 22.00 3 11.23 4 22.70 11.23 -49.0 Greif A N GEF 1.68 3.0 18 65.60 47.97 369 55.20 1624 59.48 54.15 -2.59 -8.9 Greif B N GEF/B 2.51e 4.4 13 71.95 52.50 23 57.35 105 60.95 56.40 -2.32 -17.3 GrdsmHld n Q GSUM 13.99 3.68 171 6.37 515 6.55 6.17 +.12 -30.4sGriffin Q GRIF .40f .9 34 43.92 28.29 4 43.30 16 43.92 42.42 +1.25 +18.0 Griffon N GFF .28f 1.6 19 24.50 17.45 3149 17.95 4741 23.00 17.75 -4.80 -11.8 GrifolsSA s Q GRFS .46e 2.0 25.18 19.92 653 23.14 4257 24.97 23.08 -1.07 +1.0 Group1 N GPI 1.00 1.4 10 84.47 51.62 264 71.40 941 75.00 70.70 -2.07 +.6 Groupon Q GRPN 5.99 2.90 8349 4.68 44409 4.71 4.42 -.01 -8.2sGrubHub N GRUB 120.00 42.42 2085 118.77 10011 120.07 104.45 +13.95 +65.4 GAeroPac N PAC 2.78e 3.1 119.87 82.19 155 89.13 438 89.13 84.73 +3.26 -13.3 GpAeroCN Q OMAB 1.71e 4.4 17 52.51 37.45 164 38.96 562 40.20 38.68 +.04 -6.1tGpoASur N ASR 3.31e 229.45 152.99 38 155.07 207 158.19 152.41 +1.93 -15.0 GpoAvalAc N AVAL .40 4.8 9.51 7.86 187 8.41 618 8.75 8.39 -.32 -1.1 GrpoFin Q GGAL .36e .9 73.45 36.09 1741 40.04 5475 52.49 39.65 -9.94 -39.2tGpoSimec A SIM 11.74 8.69 14 8.50 102 9.80 8.39 -.58 -9.1tGpSuprvi n N SUPV 33.85 14.67 1112 14.55 4886 19.94 14.43 -4.68 -50.4 GpTelevisa N TV 27.37 14.20 2056 18.06 8936 18.27 17.21 +.71 -3.3 GuangRy N GSH .63e 2.2 37.43 24.43 6 28.38 54 29.15 28.14 -.33 -15.0 GuarntyBc Q GBNK .66 2.1 23 35.20 24.70 281 32.15 1191 34.55 31.95 -2.30 +16.3 GuarBcs n Q GNTY .56 1.7 21 37.36 28.00 14 32.22 42 32.69 31.56 -.53 +5.1 GuarFBc Q GFED .48 2.0 21 24.20 15.89 1 23.80 3 23.95 22.75 +6.6 Guess N GES .90 4.1 26.15 11.12 1514 21.80 5328 22.85 21.48 -.41 +29.1 GuggBAB N GBAB 1.66 7.8 23.29 20.97 26 21.37 208 21.61 21.13 +.14 -6.0 GugCrdAllo N GGM 2.18 9.7 23.88 21.08 18 22.45 83 22.76 22.42 +2.4 GugEnhEq N GPM .96 11.1 9.42 7.72 161 8.63 766 8.99 8.61 +.01 -3.0 GugCdnEn N ENY .49e 5.9 8.98 7.25 8.31 -1.0 ClyWUSRE N WREI 1.53e 3.3 48.78 40.99 42.61 -10.0 GugStrOp N GOF 2.19 10.1 21.85 18.80 76 21.56 746 21.80 21.52 +.08 -.1 Guidewire N GWRE 96.19 66.25 986 93.01 3776 93.26 88.34 +4.41 +25.2 GulfIsland Q GIFI .04 .4 13.95 6.90 162 9.50 604 11.05 9.25 -.50 -29.2 GulfRes Q GURE 3 2.05 1.31 26 1.42 186 1.49 1.40 -.05 -3.4 GlfmOff wt A GLF/WS 3.50 .72 .79 +9.7sGlfmrkOf n A GLF 39.00 17.80 109 33.48 346 39.00 33.10 -2.11 +17.5 GulfportE Q GPOR 5 15.09 8.11 5742 10.70 20418 11.42 10.29 +.41 -16.1 Gyrodyne n Q GYRO 2.50e 22.84 18.91 2 19.40 3 20.35 18.94 -.66 -3.4H -:H&E Eqp Q HEES 1.10 2.9 12 44.24 17.44 180 37.86 931 39.82 37.50 -.14 -6.9sHCA Hldg N HCA .35p 16 107.37 71.18 2047 106.51 8444 107.37 105.24 +1.12 +21.3 HCI Grp N HCI 1.50f 3.4 49.25 27.11 140 44.04 424 44.25 42.33 +1.72 +47.3 HCP Inc N HCP 1.48 6.2 13 33.67 21.48 5175 24.02 17071 24.43 23.49 -.32 -7.9sHD Supply Q HDS 13 44.25 28.97 2787 44.22 11265 44.28 42.01 +1.33 +10.5 HDFC Bk N HDB .37e .4 110.77 85.56 543 101.96 2801 105.00 101.00 -.81 +.3 HECO pfU N HEpU 1.62 6.2 28.45 25.05 26.22 2 26.22 25.70 +.00 -.9 HFF Inc N HF 1.80e 15 51.74 32.66 423 33.91 1471 35.15 33.76 -.74 -30.3 HMG A HMG 16.33 8.94 0 14.51 8 15.20 13.11 -.31 +16.1sHMN Fn Q HMNF 18 19.85 16.61 12 19.95 26 19.95 19.29 +.60 +4.5sHMS Hldgs Q HMSY 45 23.40 11.01 543 23.14 1872 23.40 22.12 +1.04 +36.5 HNI Corp N HNI 1.18f 3.0 19 43.42 31.16 517 39.15 1355 39.30 37.48 +1.58 +1.5 HP Inc N HPQ .56f 2.4 9 24.75 17.10 12846 23.59 46431 24.20 23.44 +.02 +12.3 HRG Grp N HRG 19.19 9.42 1707 12.58 7930 13.19 12.34 -.44 -25.8 HSBC N HSBC 1.50e 3.1 55.89 43.24 1418 48.51 7178 49.64 48.35 -.87 -6.1 HSBC prA N HSBCpA 1.55 5.9 26.74 25.52 61 26.43 607 26.46 26.14 +.32 +2.4 HTG Mol h Q HTGM 5.83 1.59 1126 3.66 3082 4.12 3.50 -.13 +80.3 HV Bcp n Q HVBC .50e 18.50 13.75 1 14.80 9 14.97 14.60 -.17 -2.7 HabitRest Q HABT 57 17.45 8.10 260 9.75 1270 9.85 9.40 -.10 +2.1 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Saturday, June 16, 2018

PAGE 59

HackettGp Q HCKT .34f 2.1 19 19.24 13.24 117 16.32 325 16.64 16.22 -.15 +3.9sHaemonet N HAE 84 96.84 38.47 8502 91.13 12087 96.84 89.50 -2.91 +56.9 Hailiang n Q HLG 88.92 7.70 82 79.80 501 87.56 78.59 -.98 +76.5 HainCels lf Q HAIN 45.61 25.41 1248 28.46 7064 29.28 27.77 +.16 -32.9 HalconRs n N HK 9.07 3.69 7926 4.00 17772 4.46 3.99 -.35 -47.2 HalladorE Q HNRG .16 2.1 8 8.40 4.79 92 7.53 456 7.69 7.30 +.05 +23.6 Hallibrtn N HAL .72 1.5 57.86 38.18 15115 46.60 47908 48.29 46.00 -1.50 -4.6 HallmkFn Q HALL 11.83 8.62 29 10.02 149 10.22 9.85 +.03 -3.9 Halozyme Q HALO 42 21.48 11.41 2337 19.02 4974 19.24 18.62 +.19 -6.1sHalyrdHlt N HYH 30 60.65 37.97 531 59.98 1860 60.65 58.11 +2.02 +29.9sHamiltnBc Q HBK 15.99 14.00 8 16.00 25 16.00 14.59 +1.25 +3.9 HamBchBr N HBB .34 1.1 41.00 20.97 62 29.87 257 30.80 26.82 +3.05 +16.3 HamilLa n Q HLNE .85f 1.8 51 52.00 20.03 232 46.24 1055 49.48 45.44 -2.51 +30.7 HancJaf n Q HJLI 5.64 4.05 1375 4.70 2255 5.56 4.10 -.24 -10.3 HancFinOp N BTO 1.48 3.8 41.00 31.24 28 38.55 135 39.72 38.38 -.89 -2.0 HanJS N JHS .87e 6.5 15.12 12.97 29 13.33 348 13.35 13.23 +.10 -10.3tHanJI N JHI 1.45e 9.1 18.85 15.87 30 15.89 139 16.05 15.87 -.08 -9.2 HanPrmDv N PDT 1.08a 6.9 17.33 14.50 27 15.70 278 15.84 15.57 +.04 -8.3 HanPfEq N HPI 1.68 7.8 22.58 19.73 31 21.44 209 21.79 21.32 -.31 +.1 HanPfd2 N HPF 1.68 8.0 22.71 19.39 46 21.00 262 21.06 20.81 -.02 -2.3 HanPfd3 N HPS 1.47 8.0 19.48 16.80 62 18.25 239 18.32 18.00 -.01 -2.7 HanTxAdv N HTD 1.45 6.4 26.23 21.00 62 22.60 340 22.72 22.38 +.20 -8.4 HancWhit Q HWC .96 1.9 18 56.40 41.05 1139 50.30 2975 53.10 49.50 -2.70 +1.6 HancWht 45 Q HWCPL 1.49 5.8 26.73 25.00 3 25.86 31 26.43 25.30 +.52 -.8 Hanesbds s N HBI .60 3.0 10 25.73 16.38 7181 20.30 37200 21.18 19.96 +.21 -2.9 HanmiFin Q HAFC .96 3.2 16 33.10 25.45 637 29.55 1307 30.88 29.25 -1.10 -2.6 HannArms N HASI 1.32 7.1 34 25.28 17.33 597 18.49 2657 19.12 17.88 +.52 -23.2sHanoverIns N THG 2.16 1.8 65 123.43 85.58 263 120.39 722 123.43 119.21 -2.83 +11.4 HanovIns53 N THGA 1.59 6.3 26.00 25.02 6 25.26 43 25.70 25.18 +.15 -.3tHanwha rs Q HQCL 16 9.50 6.30 28 6.26 109 6.66 6.20 -.27 -10.8 HarbrOne n Q HONE 59 22.29 15.92 172 18.37 678 19.00 18.09 -.40 -4.1 HarleyD N HOG 1.48 3.2 14 56.95 39.34 4922 45.94 14345 46.79 42.61 +3.29 -9.7 Harmonic Q HLIT 5.50 2.80 773 4.45 2626 4.50 4.10 +.20 +6.0tHarmonyG N HMY .05 2.53 1.56 12868 1.58 41636 1.64 1.52 -.02 -15.5 HarrisCorp N HRS 2.28 1.5 26 170.54 108.29 1456 149.23 4102 156.20 147.24 -5.42 +5.4 Harsco N HSC .20m .8 64 26.75 14.95 608 24.85 1928 26.60 24.35 -1.60 +33.2 HarteHk rs N HHS 12.16 7.27 28 11.30 166 12.00 10.71 +.21 Hrt TotR n N HTRB 40.25 38.76 38.92 0 38.92 38.92 +.05 -2.8 HartfFn42 N HGH 1.97 6.6 32.00 28.57 29 29.73 161 29.83 29.36 -.02 +1.6 HartfdFn N HIG 1.00 1.9 18 59.20 49.67 4231 53.76 11854 53.76 52.51 +.50 -4.5 HrvrdBio Q HBIO 6.15 2.35 175 5.10 727 5.35 5.10 +54.5 HarvCapCr Q HCAP 1.14a 10.8 7 14.09 9.90 12 10.58 92 10.58 10.40 +.13 -3.5 HarvCr22 n Q HCAPZ 1.53 5.9 27.50 24.89 1 25.85 10 25.85 25.33 +.45 +1.6 Hasbro Q HAS 2.52f 2.8 54 116.20 79.00 1864 91.28 5706 92.02 90.05 +.95 +.4 Haverty N HVT .72 3.3 22 27.23 17.70 174 21.75 513 21.95 21.30 +.25 -4.0 HavertyA N HVT/A .38a 1.8 16 27.10 18.00 21.40 1 21.65 21.35 +.40 -8.4 HawaiiEl N HE 1.24 3.8 22 38.72 31.71 1121 33.01 3263 33.20 32.59 -.09 -8.7 HawHold Q HA .48 1.3 6 57.45 32.40 732 37.95 4395 39.80 36.60 -.80 -4.8 HawaiiTel Q HCOM 31.91 24.01 17 27.61 256 27.61 26.21 +1.22 -10.5 Hawkins Q HWKN .88 2.3 19 50.38 30.55 96 38.40 262 39.35 36.25 +2.35 +9.1sHawthornB Q HWBK .40f 1.8 17 22.23 17.38 6 21.90 17 22.23 20.91 +1.03 +9.8 HaymkAc n Q HYAC 9.85 9.50 27 9.82 44 9.82 9.78 +.02 +2.7 HaymkA un Q HYACU 10.25 9.88 10.20 32 10.25 10.01 -.03 +3.0 HaynesIntl Q HAYN .88 2.2 45.14 28.97 153 39.56 511 42.36 38.97 -2.37 +23.4 Hc2 Hldgs N HCHC 1.29 7.79 4.30 263 6.16 1229 6.59 6.02 -.16 +3.5 HlthCSvc Q HCSG .77f 1.8 56.20 35.04 1027 41.80 6565 42.23 38.97 +2.54 -20.7 HlthInsInn Q HIIQ 26 37.38 12.65 498 33.95 1619 35.50 33.15 +.55 +36.1 HlthcrRlty N HR 1.20 4.4 44 36.25 26.09 2208 27.48 7710 27.71 26.54 +.31 -14.4 HlthcreTr N HTA 1.22 4.8 49 32.84 24.06 2498 25.43 12584 25.61 24.53 +.48 -15.3sHealthEqty Q HQY 98 81.40 40.21 727 81.01 3051 81.40 78.13 +1.44 +73.6 HlthStrm Q HSTM 1.00e 75 31.53 21.15 355 28.33 1034 29.07 26.65 +.41 +22.3 HrtlndEx Q HTLD .08 .4 20 25.22 17.38 903 19.44 2743 19.94 18.89 +.26 -16.7 HeartFn Q HTLF .52a .9 18 58.05 42.10 388 55.65 895 57.40 54.80 -1.35 +3.7 HeatBio rs Q HTBX 7.89 1.09 718 2.21 10011 2.86 2.01 -.60 -42.3 HebronTc n Q HEBT 4.05 1.45 81 2.06 1188 2.65 1.65 +.43 -21.7 HeclaM N HL .01e .3 5.58 3.25 7862 3.84 22105 3.99 3.74 +.10 -3.3 HeclaM pfB N HLpB 3.50 6.3 61.99 51.27 55.27 0 55.43 55.20 +1.42 +4.3sHeico s N HEI .13 97.32 56.47 392 92.30 1600 97.32 91.58 -3.52 sHeico A s N HEI/A 58 79.00 48.12 303 75.15 687 79.00 74.35 -2.50 HeidrkStr Q HSII .52 1.4 39.73 17.90 184 38.35 645 39.10 37.20 +.10 +56.2 HelenTroy Q HELE 17 102.88 81.10 263 97.95 818 99.45 96.40 +.85 +1.7 HeliMAn h Q HMNY 38.86 .33 20194 .35 118024 .42 .34 -.01 -94.5sHelius Med n Q HSDT 12.95 7.47 551 13.02 1269 13.10 10.48 +2.32 +66.7 HelixEn N HLX 2 8.70 4.87 2700 7.18 6612 7.73 7.14 -.63 -4.8 HelmPayne N HP 2.80f 4.4 75.02 42.16 1781 63.21 6225 65.95 62.75 -2.17 -2.2 HemisMda Q HMTV 13.20 10.50 91 12.90 274 12.90 12.40 +.38 +11.7 Hemisphrx rs A HEB .74 .28 891 .30 2695 .33 .29 -.01 -13.0 HennesAd s Q HNNA .40 2.1 9 20.00 14.29 12 18.87 59 19.30 18.06 -.09 +14.1 HennCap n A HCAC 11.00 8.97 3 10.04 330 10.05 10.02 +.01 +2.4 HennCap un A HCAC/U 11.53 10.04 10.85 26 10.85 10.83 +.05 +4.6 HSchein s Q HSIC 29 93.24 62.56 1669 73.29 5748 73.68 72.00 +1.17 +4.9 Herbalif s N HLF 24 56.75 30.36 1792 54.06 11052 54.80 52.61 +.66 HercHld n N HRI 72.99 35.10 263 58.57 1402 62.56 57.00 +1.36 -6.5 HercTGC N HTGC 1.24 9.9 12 13.97 11.55 746 12.52 7964 12.54 12.07 +.18 -4.6 HercTG 24 N HTGX 1.56 6.2 25.82 25.01 10 25.21 45 25.35 25.10 -.11 -1.6 HrtgeCo Q HTBK .44 2.5 20 18.10 12.76 177 17.45 1033 18.08 17.26 -.49 +13.9 HrtgeFn Q HFWA .60 1.8 23 34.30 25.25 292 33.20 1039 33.95 32.80 -.65 +7.8 HeritageIns N HRTG .24 1.5 56 19.15 8.85 262 16.14 808 17.42 16.09 -1.22 -10.4 HeritCryst Q HCCI 28 25.20 14.35 97 19.15 564 21.05 19.05 -1.65 -12.0 HernTher h Q HRTX 35.40 12.70 1905 29.95 7144 31.20 29.15 -.55 +65.5 Hersha pfC N HTpC 1.72 7.0 26.28 23.82 1 24.71 5 24.88 24.57 +.14 -1.7 Hersha rs N HT 1.12 5.4 15 21.55 16.60 630 20.80 1835 21.28 20.48 -.51 +19.5 Hersha pfD N HTpD 1.63 6.7 26.49 22.61 2 24.32 66 24.37 23.56 +.63 -1.4 Hersha pfE N HTpE 26.40 22.66 2 24.43 107 24.58 23.37 +.93 -1.3 Hershey N HSY 2.62 2.8 20 115.82 89.10 2530 94.00 9016 94.00 89.84 +2.23 -17.2 HertzGl N HTZ 27.27 8.52 2755 17.61 24905 18.74 15.97 +1.71 -20.3 HerzfldCrb Q CUBA .12e 7.54 6.60 5 6.80 51 6.82 6.69 -.02 -5.0 HeskaCorp Q HSKA 65 115.00 56.59 73 106.51 308 107.43 104.92 -.38 +32.8 Hess N HES 1.00 1.7 65.89 37.25 6256 60.04 31284 62.19 59.06 -1.55 +26.5 Hess pfA N HESpA 73.70 48.24 2 68.09 23 70.08 67.62 -1.60 +17.6 HessMidP n N HESM 1.33f 6.7 19 23.34 18.32 108 19.95 437 20.92 19.88 -.55 +.7 HP Ent n N HPE .56f 3.5 13 19.48 12.70 25000 15.95 67311 16.18 15.62 +.05 +11.1sHexcel N HXL .50 .7 26 73.42 50.50 703 71.04 4004 73.42 69.38 -2.05 +14.9 Hexindai n Q HX 17.00 10.20 159 11.66 480 12.34 10.89 -.59 +5.5 Hi-Crush N HCLP 1.05e 8.8 13 14.85 7.25 1458 11.90 6403 12.75 11.80 -.60 +11.2 Hibbett Q HIBB 12 29.50 9.40 1376 21.75 5117 27.34 21.65 -3.85 +6.6 HighPtRs N HPR 7.60 2.66 3419 5.83 8103 6.81 5.75 -.83 +13.6 HighlFlR n N HFRO 16.60 15.00 88 15.72 533 15.82 15.62 -.01 +1.4 HighSenLn Q SNLN .79 4.3 18.41 18.13 182 18.19 583 18.28 18.18 -.07 HighpwrInt Q HPJ 5 5.90 2.75 22 3.40 145 3.40 3.25 -8.1 HghwyH Q HIHO .32e 6.9 6.55 3.10 1 4.65 16 4.75 4.60 +10.7 HighwdPrp N HIW 1.85 3.8 21 53.34 41.34 1171 48.50 3591 49.27 47.95 -.46 -4.7 Hill Intl N HIL 6.00 4.25 375 5.80 1056 5.95 5.60 +6.4 Hill-Rom N HRC .80 .9 24 94.63 71.91 683 91.08 2137 94.63 90.91 -3.26 +8.1 HillenInc N HI .83 1.8 22 49.35 34.65 591 46.15 1422 47.90 45.90 -1.29 +3.2 HillmCT pf A HLMp 2.90 9.4 36.95 26.41 1 30.94 16 30.94 29.80 +.71 -9.9 HilltopH N HTH .28 1.2 12 28.32 21.47 813 23.01 2867 23.89 22.55 -.77 -9.2 HilGrVa n N HGV 47.75 32.20 1197 38.86 4493 40.21 38.55 -.76 -7.4 Hilton N HLT .60 .7 42 88.11 60.54 2953 83.84 14382 84.88 82.32 -.30 +5.0 HimaxTch Q HIMX .24e 2.9 56 13.95 5.97 5415 8.15 15057 8.81 7.88 -.33 -21.8 HingmSv Q HIFS 1.36a .6 19 242.00 174.47 5 214.00 18 219.97 202.44 -.02 +3.4 Histogenics Q HSGX 3.35 1.60 277 2.97 636 3.05 2.65 +.18 +44.9 HoeghLP N HMLP 1.72 9.9 11 20.00 15.33 98 17.30 506 17.80 17.20 -.35 -7.2 Hoegh pfA N HMLPpA 2.19 8.5 27.42 25.02 34 25.70 92 25.77 25.53 -.02 -4.5 HollyEngy N HEP 2.62f 8.8 14 36.05 26.09 749 29.81 1169 30.09 29.19 +.52 -8.2 HollyFront N HFC 1.32 1.8 18 83.28 25.33 40930 72.30 58814 77.12 70.83 -4.89 +41.2 Hollysys Q HOLI .12e .5 11 28.35 15.84 587 23.15 1797 24.84 23.07 -.19 +4.0 Hologic Q HOLX 46.80 35.10 3230 40.43 13447 40.81 38.15 +2.09 -5.4 HomeBLA Q HBCP .68f 1.5 21 47.20 34.12 91 46.15 170 46.19 44.03 +.13 +6.8 HomeBcs s Q HOMB .44 1.9 23 26.30 20.82 3045 22.76 5319 23.60 22.34 -.82 -2.1 HomeDp N HD 4.12 2.1 26 207.61 144.25 7814 200.54 28306 201.60 198.16 +2.21 +5.8 HmFdB LA Q HFBL .48 1.5 19 32.90 23.10 4 32.00 10 32.75 31.60 -.30 +13.8 HomeStreet Q HMST 23 32.60 24.00 299 28.40 1080 29.90 28.25 +.40 -1.9sHometBk n Q HMTA .04p 13.00 9.81 2 13.99 18 13.99 12.70 +1.44 +25.2 HomeTrBc Q HTBI 27 28.20 21.40 57 27.65 145 28.03 27.00 -.30 +7.4 HomolMd n Q FIXX 24.40 16.12 424 19.57 1254 21.35 19.22 -1.09 +4.9 Honda N HMC .84e 2.6 37.29 27.05 347 31.82 1674 32.76 31.65 -.34 -6.6 HonwllIntl N HON 2.98 2.0 66 165.13 131.42 3910 150.23 12561 152.50 148.78 -1.63 -2.0 HookerFu Q HOFT .56 1.2 18 52.75 35.90 120 46.50 409 48.58 45.25 -.26 +9.5 HopeBcp Q HOPE .52 2.9 16 19.92 15.10 2969 18.01 5307 18.76 17.90 -.61 -1.3sHopFedBc Q HFBC .20 1.2 22 16.60 13.51 2 16.69 82 16.69 15.77 +.67 +18.4 HorMan N HMN 1.14 2.6 27 47.65 33.85 216 44.70 541 45.93 43.95 -.56 +1.4sHorizBcp s Q HBNC .60f 1.9 19 33.19 25.00 363 31.53 674 33.19 31.28 -1.38 +13.4 HorizGbl n N HZN 33 19.26 5.13 249 6.97 1269 7.05 6.57 +.38 -50.3 HorizPhm Q HZNP 18.11 10.10 2167 17.57 10315 18.00 16.90 +.31 +20.3 HorizTFn Q HRZN 1.20 11.4 10 11.88 9.66 111 10.50 375 10.53 10.18 +.30 -6.4 HorizFn22 n N HTFA 26.00 25.26 2 25.90 5 25.99 25.61 +.37 +2.0 Hor OEXcc Q QYLD 2.26e 9.2 25.50 22.67 136 24.66 684 24.79 24.56 -.05 +.5 HorzDAX Q DAX .60m 2.0 34.00 28.53 48 30.55 54 30.85 30.36 +.13 -3.3 HorzSPCvC N HSPX 2.52e 3.7 52.96 46.37 5 50.71 23 51.11 50.63 +.01 +.8 HorGKWld N KLDW 35.73 30.14 7 34.94 41 35.24 34.80 -.11 +4.4 HoizWear n N WEAR 17.90 Horz Saba n N CEFS 23.00 20.10 5 20.35 23 20.35 20.26 +.04 -4.9 HrzProSp n N FANZ 23.37 19.92 3 23.37 9 23.37 23.18 +.20 +4.9 Hormel s N HRL .75 2.1 22 38.00 29.75 3093 36.44 13427 36.96 35.75 +.23 +.1 Hornbeck N HOS 4.87 2.07 170 3.19 607 3.36 3.19 -.11 +2.6 Hortonwks Q HDP 22.00 11.68 2406 19.11 6903 19.26 17.24 +1.43 -5.0 HospPT Q HPT 2.12f 7.5 11 31.27 23.83 1465 28.45 3693 28.89 28.02 -.22 -4.7 HostHotls N HST 1.00a 4.7 18 22.47 17.26 8768 21.29 40078 21.93 21.07 -.80 +7.3 HostessBr n Q TWNK 24 16.66 11.00 561 13.45 3094 13.63 13.15 +.12 -9.2 HoughMH Q HMHC 13.95 6.20 1227 7.25 2431 7.30 6.80 +.35 -22.0 HoulihnL n N HLI 1.08 2.1 20 52.81 34.16 338 50.78 1598 50.95 49.54 +.55 +11.8 HstnAEn A HUSA 1.04 .22 137 .24 1061 .25 .24 -.00 -27.3sHoustWC Q HWCC .12m 1.4 9.32 4.70 13 8.80 168 9.32 8.40 +.45 +22.2 HovnEn pf A Q HOVNP 8.47 5.50 2 6.50 34 6.62 6.10 -.03 -13.3 HovnanE N HOV 3.41 1.65 1471 1.91 7309 2.05 1.89 -.04 -43.0 HowardBcp Q HBMD 30 24.20 16.70 114 18.55 489 18.75 17.60 +.30 -15.7 HHughes N HHC 28 140.38 114.28 164 133.43 1040 138.24 133.11 -2.85 +1.6 HuanPwr N HNP 2.45e 8.7 30.60 23.64 57 28.22 156 29.44 27.78 -.49 +12.9 HuazhuGr Q HTHT 40 49.45 18.75 2360 49.02 8066 49.20 47.06 +1.12 +35.8sHubGroup Q HUBG 29 52.25 33.18 478 52.30 1295 52.35 49.83 +2.30 +9.2 Hubbell N HUBB 3.08 2.7 21 149.03 100.55 1094 112.86 3069 113.32 111.55 +.86 -16.6sHubSpot N HUBS 135.70 63.00 618 136.90 2965 138.27 128.35 +8.90 +54.9 HudBayM g N HBM .02 9 10.25 4.60 594 6.40 2090 6.85 6.20 -.35 -27.3 HudsonGbl Q HSON .20 12.5 2.44 1.26 34 1.60 196 1.74 1.55 -.05 -28.9 HudsPacP N HPP 1.00 2.9 28 36.06 28.25 1064 35.01 4072 36.02 34.97 -.59 +2.2 HudsonTc Q HDSN 37 10.40 2.05 547 2.19 3838 2.44 2.15 -.12 -63.9 HugotnR N HGT .09e 12.2 2 1.95 .55 104 .74 522 .77 .71 +.02 -47.1sHumana N HUM 2.00f .7 26 309.19 229.84 721 306.95 3308 309.19 297.14 +9.06 +23.7 HuntCoFn N HCFT .40m 11.7 5 4.98 2.55 74 3.38 374 3.49 3.23 -.03 -15.5 FiveOk pfA N OAKSpA 2.19 8.6 26.20 23.98 25.34 +.5sHuntJB Q JBHT .96 .7 21 131.74 86.04 948 130.24 3652 131.74 126.73 +1.56 +13.3 HunterMar Q HUNT 10.00 9.43 9.87 283 9.87 9.84 +.05 +1.1 HuntBncsh Q HBAN .44 2.9 16 16.60 12.14 15489 15.33 50062 15.85 15.04 -.25 +5.3 HuntBcs pf Q HBANO 1.56 5.8 28.68 25.75 14 26.77 103 26.80 26.50 +.06 -4.9 HuntB pfC Q HBANN 1.47 5.7 26.85 24.76 5 25.91 18 26.00 25.48 +.19 -.5sHuntgUSEq N HUSE 1.86e .6 41.12 37.35 8 41.05 43 41.12 40.81 +.32 +7.0 HuntgtnEco N HECO .47e .2 44.87 39.67 42.73 1 42.73 42.70 +.29 +2.5 Str 7handl n Q HNDL 25.98 23.65 7 24.14 130 24.49 24.10 -.15 -3.7 HuntgtnIng N HII 2.88 1.3 20 276.69 183.42 673 220.52 1893 227.31 217.14 -5.83 -6.4 Huntsmn N HUN .65 2.0 12 36.09 24.21 3293 33.27 12984 33.39 32.38 +.52 -.1 Hurco Q HURC .44 1.0 17 50.50 31.18 21 44.40 107 47.68 43.75 -2.20 +5.5 HuronCon Q HURN 44.85 29.53 169 41.25 737 41.45 39.55 +.35 +2.0 HutChMd n Q HCM 42.25 19.80 295 32.76 838 33.05 31.20 +1.43 -16.9 HuttigBld Q HBP 7.75 4.82 91 5.31 443 5.51 5.15 +.11 -20.2sHuya n N HUYA 47.90 15.25 15471 46.20 48533 50.82 33.23 +11.31 +187.7 Hyatt N H .60 .7 39 84.89 54.38 455 83.69 4242 84.37 82.30 +1.06 +13.8 Hydrognc Q HYGS 12.00 6.75 52 7.40 137 7.85 7.35 -.10 -33.3 HysterYale N HY 1.21 1.8 18 93.90 62.62 60 67.29 236 69.82 65.21 -.87 -21.0I -:I-AMCap n Q IAM 11.94 9.75 10 10.13 11 10.22 10.06 -.04 +2.6 I-AMCap rt Q IAMXR .51 .21 7 .39 10 .40 .30 -.01 +30.0 IAC Inter Q IAC 1.36 .8 61 166.64 98.27 1374 162.75 4735 163.57 156.93 +5.58 +33.1 IAMGld g N IAG 1.52f 26.0 98 7.25 4.80 6910 5.85 16597 6.04 5.72 +.07 +.3 ICAD Q ICAD 4.89 2.93 7 3.29 66 3.44 3.29 -.03 -4.4 ICC Hld n Q ICCH 73 18.00 14.54 5 15.31 22 16.50 15.06 -.39 -5.9 ICF Intl Q ICFI .56 .8 22 74.75 41.10 85 71.45 605 74.50 70.65 -2.60 +36.1 ICICI Bk N IBN .16e 1.9 11.26 7.89 7054 8.28 20522 8.64 8.23 -.27 -14.9sICU Med Q ICUI 309.85 164.00 215 307.90 834 313.20 288.70 +16.45 +42.5 IClickInt n Q ICLK 11.40 5.05 71 7.16 540 8.06 7.06 -.71 -20.9 ID Syst Q IDSY 8.05 5.50 8 6.41 57 6.56 6.05 +.34 -7.6sIdexxLab s Q IDXX 68 226.20 146.09 636 227.90 2123 229.01 218.66 +8.18 +45.7 IDT Cp N IDT 1.00f 15.5 16.48 4.87 322 6.45 1314 6.58 5.93 +.40 -39.2sIEC Elec A IEC 6.70 3.42 101 6.36 948 6.70 6.24 +.13 +54.4 IES Hldgs Q IESC 24 19.35 14.05 39 16.70 97 17.40 16.65 -.50 -3.2sIF Bancp Q IROQ .20f .8 28 23.50 19.10 10 24.16 29 24.16 21.33 +2.80 +22.9 IFresh n Q IFMK 18.00 4.62 7 5.83 53 6.08 5.36 +.11 -55.1 IHS Mark Q INFO 30 52.61 42.40 2742 50.81 11188 51.16 50.20 -.33 +12.5 II-VI Q IIVI 30 53.08 31.45 616 46.55 2219 49.30 46.45 -1.25 -.9 ILG Inc Q ILG .70 2.0 40 35.00 24.38 1079 34.38 5716 34.72 33.78 -.19 +20.7tIMV Inc n Q IMV 7.21 5.33 28 5.35 73 6.16 5.33 -.70 -22.2 ING N ING .14e 1.0 20.58 14.31 3103 14.62 15652 15.32 14.45 -.28 -20.8 ING 6.125 N ISG 1.53 5.9 26.37 25.20 259 25.91 516 26.08 25.78 -.13 +1.4sING 6.375 N ISF 1.59 6.1 26.14 25.40 484 26.05 856 26.16 25.94 +.11 +1.4 INTLFCStn Q INTL 17 52.00 33.11 177 51.85 404 52.00 50.04 +.44 +21.9 ION Geo rs N IO 32.45 3.20 178 22.95 787 24.50 22.50 -.40 +16.2 IPG Photon Q IPGP 38 264.11 136.62 502 240.98 1494 249.39 237.11 -7.97 +12.5 iPass Q IPAS 1.46 .25 259 .42 1184 .47 .40 -.03 -20.2 iPicEnt n Q IPIC 17.00 6.75 17 9.75 73 9.75 8.01 +.22 -35.6 IQ M Ins n N MMIN 29.89 24.66 24.81 9 24.99 24.76 +.05 -1.7 IQ HdgMult N QAI 33.13 29.31 78 30.72 992 30.82 30.67 -.05 +.9tIQ Hedge N MCRO 27.20 25.68 0 26.16 1 26.57 25.64 -.49 -1.5 IQ HdgLgS N QLS 24.53 20.86 22.21 1 22.23 22.18 +.04 +1.4 IQ US Lg n Q CLRG .08e 27.80 24.16 2 25.78 98 26.04 25.55 -.17 +1.9sIQ Ch SC n N CSML 29.81 23.89 63 29.53 394 29.81 29.26 -.11 +5.3 IQ HdgEv N QED 22.00 20.76 21.42 3 21.44 21.42 +.08 +2.5 IQ HiYlVl n N HYLV 25.58 22.89 4 24.25 22 24.25 24.19 +.08 -3.6 IQ CorePl n N AGGP 20.27 18.67 75 19.09 280 19.15 19.00 +.06 -4.3 IQ CoreBd n N AGGE 19.86 18.22 4 18.60 37 18.60 18.50 +.04 -5.0 IQ GTAA N QGTA 25.44 22.97 0 24.29 11 24.43 24.29 -.08 -.5 IQ 50HJpn N HFXJ 23.96 19.88 1 22.38 16 22.49 22.30 +.12 -.8 IQ 50HgEur N HFXE 21.45 19.05 20.41 43 20.45 20.25 +.20 +.3 IQ 50HIntl N HFXI 22.80 20.00 8 21.48 196 21.84 21.44 -.06 -.8sIQ RealRtn N CPI 27.86 27.17 4 27.81 31 27.88 27.76 +.03 +1.4 IQUSReSC N ROOF 1.43e 5.5 27.77 22.60 7 26.22 76 26.47 25.87 -.06 -.4 IQMrgArb N MNA 31.92 30.25 82 30.79 268 30.88 30.65 +.04 -.8 IQ AgriSC N CROP .41e 1.2 35.99 31.64 0 33.60 1 34.21 33.60 -.36 -3.8 IQ GlbRes N GRES .10e .4 29.30 24.87 4 28.04 43 28.42 27.93 -.31 -1.8sIQIYI n Q IQ 40.90 15.30 61893 40.16 177585 43.23 33.55 +7.34 +158.3 IQVIA Hldg N IQV 12 110.67 87.10 2564 103.28 10315 105.23 101.81 -1.32 +5.5tIRSA N IRS 32.97 17.28 103 18.13 487 19.30 17.28 -.87 -38.8tIRSA Prop Q IRCP 1.86e 6.1 64.68 31.03 5 30.63 19 36.35 30.49 -5.84 -45.8sIRhythm n Q IRTC 83.84 35.44 346 83.46 1411 83.84 78.78 +3.80 +48.9 iRobot Q IRBT 35 109.78 55.77 1161 78.92 6999 81.70 69.41 +9.35 +2.9 iShGold N IAU 13.11 11.61 17918 12.29 65020 12.55 12.23 -.17 -1.8 iShGSCI N GSG 18.31 13.16 450 17.03 1938 17.60 17.02 -.49 +4.6 iSAstla N EWA 1.01e 4.5 24.19 21.07 2688 22.49 7024 23.03 22.44 -.40 -2.9 iSAstria N EWO .37e 1.6 27.41 20.43 34 23.73 1794 24.36 23.61 -.29 -3.7 iShBelg N EWK .51e 2.5 23.00 19.33 31 20.36 137 20.64 20.27 +.05 -3.1 iShBrazil N EWZ .67e 2.0 47.85 31.28 53377 33.04 195454 34.66 32.34 -1.10 -18.3 iShCanada N EWC .48e 1.7 30.60 25.92 1617 28.70 8216 29.24 28.64 -.35 -3.2 iShEMU N EZU .86e 2.0 47.13 40.03 5968 43.54 27057 43.96 43.36 +.15 +.4 iSFrance N EWQ .58e 1.8 33.73 28.51 575 32.27 4167 32.56 32.15 +.02 +3.4 iShGerm N EWG .60e 1.9 35.87 30.08 2670 32.43 13410 32.78 32.20 +.23 -1.8 iSh HK N EWH .61e 2.4 26.93 23.03 4219 25.69 25922 26.29 25.55 -.54 +1.1 iSh SKor N EWY .65e .9 79.07 65.76 3270 70.20 14907 73.95 69.92 -3.27 -6.3 iShMexico N EWW .78e 1.7 57.82 43.55 3972 45.06 19712 45.33 44.36 +.14 -8.6 iShNeth N EWN .66e 2.1 34.09 28.69 195 31.88 1213 32.50 31.79 -.28 +.5 iSPacxJpn N EPP 1.66e 3.5 50.34 43.68 206 47.04 1095 48.26 46.87 -1.01 -1.6 iShSoAfr N EZA 1.02e 1.7 76.53 54.81 489 59.75 2171 61.84 59.29 -2.35 -14.6 iShSpain N EWP .99e 3.2 36.38 29.62 529 31.35 4052 32.21 31.18 -.18 -4.3 iSSwedn N EWD .76e 2.3 36.71 31.99 178 33.00 1020 33.78 32.81 -.02 -2.7 iShSwitz N EWL .75e 2.2 37.84 33.16 361 33.63 1689 34.04 33.54 +.05 -5.5 iShFrntr100 N FM .30e 1.0 36.19 28.36 110 30.74 562 31.99 30.68 -1.04 -7.2 iShGlHiY bt A GHYG 2.09e 4.2 51.63 48.70 13 49.35 83 49.47 49.22 +.19 -2.2 iShxUSH bt A HYXU .92e 1.8 57.19 49.78 8 52.30 38 52.95 52.14 -.40 -3.9tiShEMCBd bt A CEMB 2.28 4.7 51.78 48.09 8 48.21 78 48.43 48.09 -.18 -5.8tiShEMkHY N EMHY 3.98 8.6 51.12 45.97 170 46.04 599 46.54 45.94 -.47 -7.9 iShAsiaPDv N DVYA 2.29e 4.9 51.42 45.60 1 46.34 14 46.75 46.06 -.24 -7.5 iShEmMDv N DVYE 1.83e 4.5 46.11 39.59 47 40.95 162 42.16 40.74 -.95 -2.1 iShGblSilv N SLVP .29e 2.8 12.00 9.34 43 10.43 146 10.66 10.39 -.10 -3.7 iShGblEnP N FILL .59e 2.6 24.50 17.81 8 22.84 36 23.50 22.63 -.71 +6.0 iShGblAgri N VEGI .55e 1.9 31.00 26.36 1 29.38 12 30.05 29.38 -.51 +.1 iShMsciWld N URTH 1.57e 1.7 94.23 79.81 23 90.37 176 90.94 89.87 -.12 +2.6 iShEMAsia Q EEMA 1.23e 1.7 81.27 63.72 21 73.05 170 75.24 72.12 -1.74 -.9 iShEMktSC N EEMS .89e 1.8 57.36 46.23 17 50.66 253 51.92 50.34 -1.07 -4.6tiShEMkBd N LEMB .42e .9 50.78 44.52 268 44.53 548 45.81 44.45 -1.19 -7.6 iShWldMnV N ACWV 1.93e 2.3 88.22 78.14 71 84.79 731 85.15 84.47 -.09 +.6 iSEMMnVol N EEMV 1.15e 1.9 65.55 54.85 235 60.30 1003 61.66 59.93 -1.13 -.8 iShJpnSC N SCJ 1.81e 2.2 85.34 68.50 43 80.83 142 82.20 80.47 -.91 +1.3 iShThai N THD 1.88e 2.1 103.71 76.79 254 90.59 952 93.78 89.88 -3.11 -2.1 iShIsrael N EIS .81e 1.5 55.29 46.67 21 53.05 81 53.91 52.53 -.66 +3.4 iShChile N ECH .71e 1.4 56.53 41.34 569 49.78 2291 50.76 49.17 -.52 -4.6 iShBRIC N BKF .54e 1.2 50.94 37.00 38 44.43 183 45.38 44.06 -.73 -.1 iShsUSA N EUSA .67e 1.2 59.06 50.11 21 57.76 87 58.20 57.36 +.22 +4.2tiShTurkey Q TUR 1.10e 3.7 47.13 29.40 974 29.50 3918 32.00 29.15 -2.56 -32.1 iShSilver N SLV 17.14 14.44 24859 15.60 67171 16.28 15.49 -.18 -2.4 iShS&P100 N OEF 1.92e 1.6 127.67 106.19 415 122.79 3959 123.33 121.99 -.02 +3.5 iShMrnLV N JKF 2.46e 2.4 112.57 95.13 3 103.74 73 105.05 102.87 -.90 -1.8 iShIntTBd s Q IGOV 201.98 48.33 57 48.80 1218 49.26 48.74 -.31 -2.2siShMrnLG N JKE 1.20e .7 178.91 138.04 7 178.62 83 178.91 176.64 +2.06 +14.1siShNewZea Q ENZL 2.01e 4.0 51.06 44.71 8 50.51 88 51.06 50.12 -.20 +6.4 iSh1-3yITB Q ISHG .20e .2 87.67 80.47 3 82.20 12 83.27 82.15 -.99 -2.4 iShMrnLC N JKD 2.24e 1.4 167.90 145.50 43 158.83 115 159.83 157.87 -.37 iShBrazSC N EWZS .40e 3.1 18.14 12.00 30 13.04 106 13.58 12.77 -.35 -20.0 iShIntlPfd N IPFF .96e 5.5 19.76 17.18 16 17.52 93 17.80 17.43 -.29 -6.1 iShSPTUS s N ITOT 65.40 54.98 712 64.18 4597 64.41 63.76 +.10 +5.0 iShSTNtMu N SUB .86 .8 106.40 104.31 69 105.06 278 105.10 104.88 +.16 +.2 iShAgcyBd N AGZ 1.81 1.6 114.58 110.49 12 110.93 47 111.09 110.75 -.19 -1.9 iShSelDiv Q DVY 3.03e 3.1 102.32 90.47 445 98.53 2566 99.11 97.91 -.10 iShGTimb Q WOOD .94e 1.2 83.88 60.17 24 80.51 411 83.71 80.29 -2.77 +13.2 iShTIPS N TIP 1.69e 1.5 115.26 111.04 1102 112.08 4042 112.26 111.48 +.17 -1.8 iShEurFn Q EUFN .74e 3.4 25.85 21.03 1035 21.57 9642 22.23 21.46 -.19 -7.5 iShAsiaexJ Q AAXJ 1.30e 1.7 83.52 66.73 632 75.68 4424 77.80 75.18 -1.83 -.8 iShChinaLC N FXI .87e 1.9 54.00 39.32 26377 46.81 99428 48.13 46.25 -1.40 +1.4 iShTransp N IYT 1.70e .8 206.73 162.38 162 200.00 781 201.00 197.05 +2.47 +4.4 iShChinaSC N ECNS 1.73e 3.2 56.49 44.65 3 54.76 23 56.00 54.50 -.83 +8.3 iSCorSP500 N IVV 4.38e 1.6 288.69 241.58 5039 280.31 17761 281.44 278.55 +.27 +4.3 iSMornMC N JKG 2.32e 1.2 194.94 166.17 7 187.85 56 188.73 186.78 +.26 +1.2tiShEMInfr Q EMIF .93e 3.2 35.28 29.72 5 29.46 28 30.28 29.28 -.51 -10.5 iShGClnEn Q ICLN .33e 3.6 10.08 8.31 86 9.16 401 9.26 9.10 -.11 -1.7 iShUSAgBd N AGG 2.65e 2.4 110.66 105.00 2325 105.88 18520 106.09 105.38 +.13 -3.2 iShEMkts N EEM .59e 1.3 52.08 40.92 86016 45.23 358314 46.50 44.92 -1.10 -4.0 iShACWX Q ACWX 1.00e 2.0 53.74 45.17 161 49.23 1204 50.06 49.00 -.50 -1.4 iShiBoxIG N LQD 3.87 3.4 121.85 113.72 5887 114.65 22011 115.06 113.98 +.15 -5.7 iSh ACWI Q ACWI 1.43e 1.9 77.54 65.00 1418 73.63 9245 74.35 73.28 -.32 +2.1 iSKokusai N TOK 1.60e 2.4 69.65 59.34 0 66.69 19 67.14 66.69 -.11 +3.2 iShCorUSTr N GOVT .33 1.3 25.60 24.26 608 24.49 5918 24.55 24.39 +.02 -2.4 iSEafeSC Q SCZ 1.51e 2.3 69.19 57.08 1323 65.44 4469 66.50 65.12 -.56 +1.5 iSGblTelcm N IXP 2.31e 4.1 62.55 54.78 16 55.90 137 56.99 55.37 -.40 -7.6tiShEMBd Q EMB 5.27e 4.9 117.46 106.40 6639 106.78 21960 107.56 106.40 -.91 -8.0 iShGblTech N IXN 1.10e .6 173.28 129.32 28 171.03 210 172.81 170.36 +.15 +11.3 iShAaa-ACp N QLTA 1.51e 3.0 53.16 50.03 7 50.52 26 50.63 50.27 +.07 -4.4siSMrnMCG N JKH .59e .3 226.29 180.50 1 225.60 17 226.29 222.70 +3.21 +11.4 iShIndones N EIDO .35e 1.4 30.61 23.32 2176 24.79 7445 25.74 24.69 -.72 -12.8siSSP500Gr N IVW 2.03e 1.2 168.27 135.75 785 167.81 3074 168.27 166.81 +.96 +9.8 iShNYMun s N NYF 56.36 54.26 18 54.61 78 54.72 54.52 -.03 -2.1 iShGblHcr s N IXJ 61.56 53.45 186 57.91 326 57.98 57.35 +.41 iShGnmaBd Q GNMA .75e 1.6 50.13 47.84 5 48.21 37 48.38 48.02 +.03 -2.6 iShGblFin N IXG 1.28e 1.9 76.01 61.18 90 66.96 313 68.74 66.45 -1.33 -4.2 iShUSAQlt N QUAL 1.04e 1.2 88.63 73.62 218 86.10 1626 86.61 85.41 -.22 +3.9 iSSPGlbEn N IXC 1.01e 2.7 39.50 30.34 137 36.82 493 38.30 36.77 -1.10 +3.6 iShCalMn s N CMF 59.75 57.68 57 58.47 379 58.51 58.36 -.03 -1.2 iSh CMBS N CMBS 1.00 2.0 52.29 49.27 11 49.75 52 49.85 49.56 -.03 -3.0 iShUSASize N SIZE 1.26e 1.5 88.35 75.90 1 85.38 136 85.84 85.17 -.06 +1.8 iSGblInfra N IGF 1.27e 3.0 46.80 41.66 158 43.01 1334 43.15 42.50 +.60 -4.9 iShNANatR N IGE .85e 2.4 38.33 30.59 54 36.00 450 37.42 35.96 -1.07 +1.6 iSh JPXNik N JPXN 70.78 57.37 1 65.35 11 66.05 65.22 -.51 +.6 iShUSAVal N VLUE 1.49e 1.7 89.40 73.02 260 86.19 1689 86.98 85.45 -.36 +3.1 iShLatAm N ILF .60e 2.0 39.54 29.11 883 29.82 5407 30.97 29.41 -.91 -12.7siShUSAMo N MTUM .81e .7 114.69 88.11 658 114.03 4753 114.69 113.34 +.35 +10.6 iShMrnMCV N JKI 2.72e 1.7 168.36 144.10 7 161.60 26 162.78 160.55 -.21 +1.3tiShPhilpns N EPHE .20e .6 40.19 31.57 171 31.41 845 32.95 31.25 -1.43 -19.1 iSSP500Val N IVE 2.14e 1.9 121.12 103.71 1139 112.42 7323 113.49 111.52 -.55 -1.6 iShNMuBd N MUB 2.59 2.4 111.66 107.56 779 108.80 6471 108.90 108.50 -.03 -1.8 iShUKSC bt A EWUS 1.38e 3.1 46.20 37.79 1 44.93 20 45.86 44.85 -.58 +3.0 iSRTop200V N IWX 1.17e 2.3 55.82 48.02 14 51.67 73 52.25 51.37 -.36 -1.4 iShIntlDev N WPS 1.16e 3.0 42.27 36.34 7 39.20 25 39.73 39.04 -.49 -.8 iShAsia50 N AIA 1.02e 1.5 72.96 56.26 76 65.82 435 68.05 65.24 -2.19 -.3 iSh20 yrT N TLT 3.05 2.5 129.57 116.09 7984 120.38 39788 121.09 118.63 +.85 -5.1siSRTop200G N IWY .82e 1.0 80.46 63.67 55 80.24 194 80.46 79.74 +.53 +9.7 iSh7-10yTB Q IEF 1.96 1.9 108.81 100.33 5827 101.83 16338 102.10 101.16 +.12 -3.5 iShRTop200 N IWL 1.02e 1.6 66.19 55.08 5 64.32 23 64.70 64.10 -.02 +4.6 iShIntSelDv N IDV 1.51e 4.2 35.93 32.19 563 33.09 2677 33.65 33.01 -.30 -2.1 iSh1-3yTB Q SHY .52 .6 84.72 83.09 2664 83.24 13543 83.27 83.14 -.04 -.7 iS Eafe N EFA 1.66e 2.4 75.27 64.56 31422 70.00 124859 71.03 69.73 -.41 -.4 iShGerSC bt A EWGS .69e 1.1 70.42 51.54 8 64.76 57 66.22 64.54 -.51 +.7 iShEurRE Q IFEU 1.46e 3.6 42.63 36.57 1 41.02 9 41.47 40.99 -.28 -.4 iSRusMCV N IWS 1.59e 1.8 92.95 81.56 334 89.41 2216 90.16 88.84 -.25 +.3 iShCrLTBd N ILTB 2.54 4.2 65.21 59.00 23 59.80 54 60.21 59.34 +.16 -7.7siSRusMCG N IWP 1.02e .8 131.99 106.68 350 131.79 1062 131.99 130.65 +1.20 +9.2 iShIntlRE Q IFGL 1.48e 4.9 31.77 27.88 77 30.04 268 30.30 29.91 -.24 +.1 iShEuroSC Q IEUS 1.08e 1.8 62.36 51.45 7 58.72 55 59.84 58.52 -.47 +1.5siShNorC bt A ENOR .58e 2.0 29.21 21.48 11 28.57 48 29.21 28.43 -.29 +10.7 iShRusMid N IWR 2.85e 1.3 220.02 188.02 164 216.96 779 218.06 215.57 +.52 +4.2siShMrnSC N JKJ 1.78e 1.0 183.64 153.97 1 182.69 10 183.64 182.33 -.48 +4.9 iShIreland N EIRL .55e 1.1 50.12 42.90 10 49.08 81 49.99 48.67 +.17 +2.3siSCorSPMid N IJH 1.89e .9 201.14 168.25 5203 199.45 9264 201.14 198.13 -.87 +5.1 iSh10yCBd N CLY 2.67 4.6 63.67 57.43 28 58.19 304 58.50 57.63 +.25 -7.9 iShiBxHYB N HYG 5.09 5.9 89.04 84.07 16304 86.12 63079 86.19 85.69 +.46 -1.3 iShFinlC bt A EFNL .51e 1.2 45.01 38.26 27 43.47 79 44.25 43.06 -.63 +10.3siShSft N IGV .12e .1 193.77 134.79 138 191.83 1460 193.77 187.98 +3.71 +24.1 iShCorUS n N FTY 51.01 43.20 36 48.08 242 48.71 47.57 -.28 -3.1 iShDenC bt A EDEN .81e 1.2 71.11 61.98 13 66.31 84 66.84 66.13 +.12 -1.9 iShs SOX Q SOXX 1.55e .8 198.84 138.23 374 193.21 4886 194.31 190.80 +1.31 +13.8 iShIndia50 Q INDY .15e .4 39.29 33.19 143 35.53 3626 36.00 35.30 -.25 -4.3 iShNetw N IGN .25e .5 55.29 44.16 10 53.75 511 54.01 52.54 +1.14 +10.9siShNATch N IGM .73e .4 201.24 143.13 26 200.27 156 201.24 197.58 +2.29 +18.7 iShNsdBio s Q IBB 119.30 96.84 2183 111.26 10663 111.75 109.66 +1.15 +4.2 iShResRE N REZ 2.01e 3.3 67.72 53.83 15 61.31 56 62.00 60.59 -.14 -1.5 iSh2019Mun N IBMH .27 1.1 25.65 24.92 7 25.40 149 25.41 25.35 +.03 +.3 iShC&SRE N ICF 2.97e 3.1 104.37 88.40 121 96.96 428 98.43 95.98 -.89 -4.3 iShKLDSoc N DSI 1.11e 1.1 106.16 88.58 19 103.88 133 104.18 103.35 +.39 +5.7 iShGbl100 s N IOO 49.47 41.97 22 47.24 151 47.84 47.05 -.26 +2.9 iSh2018Mu N IBMG .23 .9 25.54 25.32 10 25.41 120 25.44 25.40 -.01 +.1siShConsSv N IYC 1.50e .8 198.53 160.53 10 198.91 107 198.95 194.25 +4.64 +11.0 iShMBS Q MBB 3.04e 2.4 107.76 102.93 265 103.73 1689 103.86 103.23 +.24 -2.7 iShGvCrBd N GBF 2.86 2.6 115.65 109.28 4 110.28 13 110.43 109.75 +.16 -3.2 iShIndia bt A INDA .24e .7 38.21 31.67 2950 33.73 16838 34.22 33.54 -.12 -6.5 iSR1KVal N IWD 2.41e 2.0 131.56 114.01 5540 123.28 12477 124.48 122.25 -.77 -.9siSMrnSCG N JKK .87e .4 203.80 156.02 1 203.01 18 203.80 199.06 +3.87 +13.1 iShPoland N EPOL .42e 1.8 30.19 22.19 281 22.94 2210 23.85 22.82 -.92 -15.3siSMCGth N IJK 1.88e .8 233.09 190.88 60 231.96 1073 233.09 230.51 -.16 +7.5 iShIntGvC N GVI 1.99 1.9 111.75 106.93 37 107.40 225 107.53 107.17 -.06 -2.2siSR1KGr N IWF 1.45e 1.0 148.18 117.62 9427 147.90 13293 148.18 146.82 +1.13 +9.8 iSIndiaSC bt A SMIN .10e .2 55.13 42.66 33 44.90 270 45.75 44.55 -.46 -14.6 iShCorUSCr Q CRED 4.20 3.9 112.93 106.38 52 107.10 343 107.38 106.58 +.10 -4.4 iSRus1K N IWB 2.36e 1.5 159.31 133.70 3281 155.37 6518 155.98 154.38 +.17 +4.5 iSR2KVal N IWN 1.98e 1.5 134.80 112.01 2531 133.63 5893 134.77 132.66 -.76 +6.3 iShIntCrBd Q CIU 3.09 2.9 110.70 105.71 153 106.16 1055 106.31 105.81 +.09 -2.8tiSh1-3CrBd Q CSJ 1.52 1.5 105.61 103.47 505 103.59 1765 103.60 103.47 -.9siSR2KGr N IWO 1.36e .6 211.81 162.12 1496 211.83 3590 211.83 207.69 +3.94 +13.5 iSh10-20TB N TLH 2.99 2.3 140.10 127.49 7 130.32 107 130.75 129.18 +.44 -4.2 iShFltRtB N FLOT .32 .6 51.10 50.79 1321 50.97 7958 50.97 50.90 +.03 +.3siShR2K N IWM 1.77e 1.1 167.94 134.12 24014 167.81 95170 167.94 166.29 +1.29 +10.1 iSh3-7yTrB Q IEI 1.78 1.5 124.98 118.68 167 119.48 1483 119.66 118.89 -.06 -2.2 iShCorHiDv N HDV 2.90e 3.4 94.20 82.07 212 86.17 1073 86.94 85.46 -.32 -4.4 iSCorUSVal s Q IUSV 1.16e 2.1 58.64 49.99 292 54.73 2891 55.29 54.32 -.29 -1.2siSCorUSGr s Q IUSG .72e 1.2 59.23 47.73 307 59.01 1575 59.23 58.67 +.32 +9.7 iShChina N MCHI .61e .9 76.72 54.14 3550 70.16 16887 71.50 69.42 -.93 +5.4 iShShtTrB Q SHV .03e 110.43 110.18 641 110.34 5285 110.34 110.30 +.04 +.1 iShUSPfd Q PFF 2.13a 5.7 39.28 36.52 1204 37.58 9275 37.58 37.38 +.07 -1.3 iSEafeMnV N EFAV 2.81e 3.8 76.51 68.11 1063 73.57 2363 74.29 73.37 -.25 +.8 iSRus3K N IWV 2.47e 1.5 169.20 142.43 4747 165.98 6919 166.52 164.95 +.23 +4.9 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Saturday, June 16, 2018

PAGE 60

iSGblMatl N MXI 1.02e 1.5 75.19 58.54 8 70.18 88 72.41 69.91 -1.69 +.1 iShUtils N IDU 4.54e 3.6 142.50 119.51 117 127.03 652 127.06 123.29 +3.03 -4.4 iSUSAMinV N USMV .87e 1.6 55.45 48.48 1453 53.87 8318 53.88 53.48 +.23 +2.1 iSMrnSCV N JKL 2.98e 1.9 158.15 134.66 7 154.37 20 156.25 153.57 -1.12 +1.4siShMCVal N IJJ 2.16e 1.3 166.34 142.74 53 164.26 684 166.34 163.39 -1.37 +2.6 iShGblUtil N JXI 1.99e 4.1 53.07 45.15 16 48.48 105 48.48 47.48 +1.07 -2.1 iShTelecm N IYZ .68e 2.4 33.69 26.34 412 28.06 1911 28.07 27.67 +.37 -4.6siShTech N IYW 1.20e .6 187.31 138.25 159 185.99 763 187.31 184.34 +1.19 +14.3 iShGblIndl N EXI 1.40e 1.5 100.28 83.76 7 92.68 30 94.08 92.43 -.76 -.2 iShGblCSt s N KXI 54.58 47.79 33 49.49 193 49.49 48.98 +.67 iShREst N IYR 2.76e 3.5 83.27 71.27 12840 79.09 44521 80.02 78.14 -.33 -2.4siSGblCnDis N RXI 1.39e 1.2 119.82 97.88 18 119.64 75 119.82 118.22 +1.55 +9.4 iSh0-5Tips N STIP 100.84 99.16 44 99.30 342 99.38 99.20 -.08 -.6 iShHmCnst N ITB .09e .2 46.56 33.10 2087 39.44 17108 40.97 39.04 -1.00 -9.8 iShInds N IYJ 1.65e 1.1 158.32 129.07 43 150.09 374 151.95 148.60 -1.17 +1.8 iShAerosp N ITA 1.31e .7 207.47 155.02 304 198.82 1625 205.49 197.06 -6.18 +5.7 iShHltcare N IYH 3.01e 1.6 193.31 163.20 33 183.10 160 183.16 181.01 +1.68 +5.1 iShFinSv N IYG 1.21e .9 142.14 109.80 109 134.30 588 137.56 132.75 -2.45 +3.0 iShRegBks N IAT .61e 1.2 54.74 41.83 192 51.59 890 53.20 50.78 -1.33 +4.7 iShInsur N IAK .82e 1.3 69.95 59.34 2 64.27 27 65.35 63.57 -.76 -3.5 iShFincls N IYF 1.45e 1.2 126.54 105.66 191 120.18 1524 122.48 119.17 -1.81 +.6 iShBroker N IAI .65e 1.0 70.58 51.86 29 68.19 363 69.39 67.56 -.72 +8.6 iShUSEngy N IYE 1.14e 2.8 43.75 33.70 857 40.92 2578 42.64 40.89 -1.36 +3.2 iShESGSel N KLD 1.14e 1.0 119.20 101.27 15 115.60 69 116.02 114.87 +.35 +4.1siShCrSPS s N IJR 85.96 66.77 3209 85.55 15960 85.96 84.86 +.14 +11.4siShMedDev N IHI 1.57e .8 206.75 160.37 71 206.33 652 206.75 204.19 +1.65 +18.9 iShConsGd N IYK 2.43e 2.0 130.93 111.06 33 120.73 427 120.76 118.52 +2.33 -4.7siShHltcPrv N IHF .24e .1 180.92 139.65 23 181.65 299 181.65 176.42 +5.16 +15.8 iShCorTInt N IXUS 1.28e 2.0 67.93 56.86 404 62.55 2378 63.63 62.26 -.69 -.8 iShPharm N IHE 3.11e .9 166.06 139.28 5 155.89 51 156.26 154.32 +1.22 +1.0 iShBasM N IYM 1.42e 1.4 108.32 88.48 35 102.17 159 104.28 101.39 -1.62 iShPeru N EPU .70e 1.7 44.95 32.98 31 41.36 178 42.89 41.24 -1.50 +.9 iShCorEafe N IEFA 1.56e 2.4 70.84 60.28 4687 66.10 26526 67.13 65.84 -.46 iShOilEq N IEZ .86e 2.4 40.89 29.57 67 35.57 333 37.33 35.23 -1.67 -1.0 iShDJ US N IYY 2.01e 1.4 143.07 120.36 37 139.91 149 140.35 139.30 +.21 +4.7 iShO&GEx N IEO 1.06e 1.5 77.84 50.49 56 71.13 310 74.75 71.08 -2.75 +9.5 iShAggrAllo N AOA .98e 1.8 56.94 51.02 44 54.36 261 54.77 54.15 -.21 +.9 iShCrShUS s Q ISTB 50.47 48.89 188 49.04 678 49.04 48.94 +.03 -1.6 iShEurope N IEV 1.12e 2.4 50.81 43.99 610 46.85 3410 47.48 46.67 -.06 -.9 iShGroAllo N AOR .81e 1.8 46.77 43.07 52 44.95 703 45.18 44.83 -.10 +.1siSRusMic N IWC 1.08e 1.0 107.64 83.45 28 107.60 255 107.64 106.50 +.85 +12.4 iShModAllo N AOM .71e 1.9 39.05 36.79 60 37.77 359 37.94 37.75 -.12 -.7 iShMorMl bt A IYLD 1.33e 5.2 25.96 24.39 27 24.59 186 24.74 24.54 -.11 -4.8 iSMsciVal N EFV 1.66e 3.1 59.57 50.97 403 53.78 3856 54.86 53.56 -.59 -2.6siSSCVal N IJS 1.73e 1.0 168.51 132.50 82 166.73 2195 168.51 165.25 -.72 +8.6 iShConsAllo N AOK .64e 1.9 35.27 33.55 29 34.15 236 34.22 34.08 -1.4 iShEafeGr N EFG 1.37e 1.7 85.81 72.88 93 82.05 456 82.88 81.73 -.10 +1.6siShSCGrth Q IJT 1.54e .8 194.31 149.00 202 194.29 784 194.31 192.47 +1.55 +14.2 iShiB3-20F s N IBCD 24.82 24.24 1 24.31 32 24.38 24.30 -.04 -.9 iShiB3-23x s N IBCE 24.76 23.38 1 23.52 5 23.56 23.48 -.04 -3.1 iShBd3-18 s N IBDB 25.75 25.49 25.62 +.2 iShBd3-23 s N IBDD 26.95 25.50 4 25.63 9 25.67 25.56 +.04 -3.1 iShBd3-20 s N IBDC 26.38 25.81 8 25.89 52 25.98 25.85 -.04 -.7 iStar N STAR 4 12.37 9.75 1847 10.93 4392 11.03 10.70 -.11 -3.3 iStar pfD N STARpD 2.00 7.9 26.12 24.29 1 25.37 9 25.39 25.10 +.09 iStar pfG N STARpG 1.91 7.6 25.94 24.21 0 25.10 12 25.10 24.77 +.23 -1.6 iStar pfI N STARpI 1.87 7.5 25.94 24.25 0 24.94 6 25.03 24.75 +.24 -1.0 ITT Inc N ITT .54 1.0 18 57.62 38.29 577 54.42 2848 55.62 53.82 -.12 +2.0 Itus Cp hrs Q ITUS 6.43 .60 127 3.33 1219 3.61 3.21 -.27 +41.1 Iberiabnk Q IBKC 1.52f 1.9 29 87.55 68.55 638 80.65 2359 83.65 79.50 -2.45 +4.1 Iberia pfB Q IBKCP 1.66 6.1 30.50 25.82 0 27.17 9 27.47 27.05 -.11 -4.3 Iberiab pfC Q IBKCO 1.65 6.0 28.92 26.21 5 27.65 12 27.85 26.80 +.72 -1.6 Icahn Ent Q IEP 7.00f 9.6 30 73.23 48.47 51 72.86 307 73.00 69.70 +3.11 +37.5 IchorHld n Q ICHR 11 35.51 17.76 740 22.91 4469 24.38 22.80 -1.05 -6.9sIcon PLC Q ICLR 35 136.93 90.01 210 135.46 1013 136.93 132.63 +1.67 +20.8 IconixBrnd Q ICON 1 7.06 .58 3659 .83 10893 .85 .66 +.10 -35.8 Idacorp N IDA 2.36 2.7 22 100.04 79.59 428 88.34 1636 88.56 85.23 +1.33 -3.3 IdealPower Q IPWR 3.29 1.06 37 1.17 216 1.20 1.15 -17.6 Identive lf Q INVE 5.91 2.55 9 4.26 69 4.40 4.11 -.05 +27.5 IderaPhm Q IDRA 2.87 1.32 2302 1.70 11905 2.01 1.57 -.30 -19.4 IDEX N IEX 1.72f 1.2 31 150.72 110.25 540 143.25 1559 144.91 141.59 -.88 +8.5 iKangHlth Q KANG 18 20.60 11.70 2332 20.47 4531 20.58 20.42 -.11 +29.6 Ikonics Q IKNX 13.03 7.25 6 10.89 8 10.89 10.06 +.00 +44.8 ITW N ITW 3.12 2.1 31 179.07 135.07 3288 148.65 9187 151.25 145.44 +.89 -10.9sIllumina Q ILMN 75 293.15 167.98 1377 288.75 4274 293.15 281.20 +6.72 +32.2 ImageSens Q ISNS 5.20 2.50 8 4.10 29 4.20 4.05 +.05 +39.0 Imax Corp N IMAX 26.70 17.58 578 21.85 2017 22.00 21.10 +.60 -5.6sImmersn h Q IMMR 10 17.71 5.76 903 16.49 4944 17.71 16.32 +.28 +133.6 ImmuCell Q ICCC 76 9.25 5.26 1 6.81 9 6.88 6.75 +.01 -22.5 ImmuneDs Q IMDZ 13.05 2.80 415 4.65 1327 4.68 4.20 +.40 +19.2 ImmuneP rs Q IMNP 3.43 .21 580 .22 5444 .27 .22 -.00 -60.9 ImunoCll rs A IMUC 2.79 .17 262 .27 2424 .27 .24 +.02 -14.6 ImunoGn Q IMGN 13.41 4.26 5474 10.01 17522 10.76 9.47 +.01 +56.2 Imunmd Q IMMU 26.48 7.17 5722 23.47 25505 25.46 22.77 -.69 +45.2 Immuron n Q IMRN 16.70 4.47 5 9.35 51 9.79 8.96 -.01 +76.7 Immutep Q IMMP 3.06 1.25 41 2.73 568 2.75 2.42 +.24 +73.6 ImpacMtg A IMH 4 16.07 7.18 36 9.66 121 10.06 9.11 +.57 -4.9 ImpOil g A IMO .57 1.7 66 33.55 25.91 544 32.92 2617 33.49 32.46 +.08 +5.5sImperva Q IMPV 53.95 37.17 425 51.90 1496 53.95 49.18 +2.50 +30.7 Impinj n Q PI 60.85 9.95 460 22.40 2723 22.84 20.36 +1.19 -.6 ImprimisP Q IMMY 3.55 1.35 39 2.40 257 2.50 2.31 +.02 +41.2 IncOpR A IOR 29 14.25 8.51 13 13.40 29 13.99 13.15 -.20 +20.9 Incyte Q INCY 140.11 60.23 3455 73.96 11038 74.64 69.24 +3.95 -21.9 IndCDrillg N ICD 5.48 2.72 99 3.72 341 3.98 3.61 -.11 -6.5 IndepHld N IHC .25f .7 13 39.85 19.85 43 35.45 111 37.50 34.55 -.65 +29.1 IndepRT N IRT .78a 7.7 20 10.63 8.26 4181 10.15 6621 10.15 9.77 +.24 +.6sIndBkMA Q INDB 1.52f 1.9 23 83.50 62.70 208 80.30 435 83.50 80.00 -2.40 +15.0 IndBkMI Q IBCP .60 2.3 20 27.10 18.50 744 26.00 1149 26.75 25.65 -.60 +16.3 IndepBkTX Q IBTX .56f .8 21 79.00 51.71 511 71.25 1563 76.33 70.85 -4.70 +5.4 IndiaFd N IFN 1.82e 1.8 28.81 23.93 23 24.93 240 25.07 24.77 +.13 -4.6 IndiaGCap A IGC 1.63 .30 241 .55 1085 .59 .52 -.02 -45.3 IndoTel s N TLK .67 36.19 23.66 408 26.33 2327 27.22 26.18 +.13 -18.3 IndusAcq n Q INDU 11.74 9.65 0 9.87 62 9.88 9.84 +.03 +1.2 IndusAq wt Q INDUW .55 .36 .54 +28.3 IndusAc un Q INDUU 10.60 9.95 10.44 7 10.44 10.44 +.01 +3.8 IndSvAm lf Q IDSA 2.70 1.15 10 1.93 84 2.13 1.89 -.20 +17.7 IndLogis n Q ILPT .27p 71 24.00 17.21 445 22.16 1597 22.50 21.32 +.76 -5.1 IndBach N IBA .87e 1.6 67.61 53.00 8 54.07 33 55.00 53.00 -.13 -5.6 Infinera Q INFN 12.39 6.10 1256 9.92 4721 9.94 9.18 +.72 +56.7 InfinityPh Q INFI 3.75 .93 546 1.84 3124 1.95 1.70 -.04 -9.4 InfPrCas Q IPCC 2.32 1.6 29 150.65 83.00 208 142.30 353 150.15 141.80 -6.52 +34.2 InflaRx n Q IFRX 72 42.83 14.47 29 33.28 94 38.02 31.63 -3.07 +58.9 InfoSvcs Q III .20f 5.0 5 4.63 3.52 191 3.99 434 4.18 3.97 -.07 -4.3 InfoSonc rs Q IFON 21.00 2.70 289 3.50 3953 4.60 2.96 -.39 -51.3sInfosys N INFY .40e 2.1 17 19.10 13.88 5640 18.73 23389 19.10 18.15 +.47 +15.5 InfrREIT n N HIFR 1.00 4.7 17 23.22 17.60 205 21.13 1025 21.46 20.42 -.03 +13.7 InfrEnAlt Q IEA 10.42 8.25 362 8.97 1278 9.46 8.93 -.06 -9.6 InfuSystem A INFU 3.30 1.60 17 3.05 810 3.18 3.00 -.05 +32.6 IngerRd N IR 2.12f 2.3 21 97.67 79.63 2501 92.14 9800 93.41 90.40 +1.45 +3.3 Ingevity N NGVT 84.87 53.62 295 82.80 1258 83.11 80.37 +2.52 +17.5 InglesMk h Q IMKTA .66 2.2 13 37.95 20.75 119 29.40 452 30.30 28.85 +.55 -15.0 Ingredion N INGR 2.40 2.1 15 146.28 107.77 745 114.84 2230 115.02 111.30 +2.88 -17.9 InnerWkgs Q INWK 25 12.03 8.19 223 8.85 1067 9.15 8.59 -.05 -11.8 Innodata Q INOD 1.90 .88 38 1.08 113 1.20 1.08 -.07 -20.6 Innophos Q IPHS 1.92 3.9 44 51.34 38.66 124 48.86 371 49.42 47.97 -.01 +4.6 Innospec Q IOSP .88f 1.1 29 81.05 54.10 163 79.55 475 80.40 78.90 -.10 +12.7 InnovBio rs Q INNT 50.50 3.43 47 10.36 749 11.84 10.03 -1.49 +69.8sInnovInd n N IIPR 1.00f 2.8 39.75 15.72 208 35.75 884 39.75 35.46 -2.24 +10.6 InnoInd pfA N IIPRpA 28.80 25.50 1 27.51 8 27.89 27.38 +.11 -1.5 InnovSolu Q ISSC 10 4.54 2.60 6 2.86 59 2.96 2.85 -.05 -2.7 Innoviva Q INVA 1.00 6.9 14 17.99 11.47 1071 14.49 5282 14.90 14.21 -.10 +2.1 Innsuites A IHT .01 .5 3.70 1.23 32 1.92 77 1.92 1.60 +.23 +9.7 Inogen Q INGN 193.14 87.35 339 183.59 1132 187.32 178.90 +2.28 +54.2 Inovalon n Q INOV .12p 17.80 8.90 719 10.70 3336 10.80 10.20 +.20 -28.7 InovioPhm Q INO 8.44 3.76 2333 4.49 4966 4.58 4.42 +.05 +8.7 Inphi N IPHI 18 44.25 23.65 399 35.88 2822 36.58 34.48 +1.30 -2.0 Inpixon rs Q INPX 57.06 .29 1151 .35 9361 .42 .35 +.00 -94.4 InseegoCp Q INSG 2.33 .87 136 2.05 640 2.10 1.94 +.10 +27.3sInsightEnt Q NSIT 18 50.54 32.11 367 50.82 1082 51.28 48.41 +1.33 +32.7 InsightS n N INSI 21.10 18.04 17 18.41 436 18.43 18.23 +.09 -7.5 Insignia s Q ISIG .70e 2.40 .90 51 1.73 118 1.88 1.73 -.06 +45.4 Insmed Q INSM 33.94 11.49 1866 26.73 3272 29.26 26.70 -1.48 -14.3sInsperity s N NSP 33 100.00 34.88 381 99.85 1424 100.00 95.80 +2.45 +74.1 InsprMed n N INSP 36.99 22.50 573 36.46 1515 36.75 32.17 +2.50 +46.0 InspMD rs A NSPR .73 .12 .16 +21.1 InspEnt Q INSE 14.00 4.40 80 5.90 352 6.00 5.60 +.20 -39.8 InstlldBPd N IBP 33 79.40 50.95 288 60.90 1025 65.85 60.60 -3.85 -19.8 Insteel Q IIIN .12a .4 25 34.32 23.20 144 32.90 313 33.00 32.17 +.22 +16.2 Instructre n N INST 46.50 26.05 350 45.20 1149 45.25 41.23 +3.55 +36.6sInsulet Q PODD 102.89 41.36 689 97.39 2956 102.89 95.63 +.88 +41.1 InsysTher s Q INSY 14.00 4.10 2998 8.05 8531 8.89 6.87 +1.18 -16.3tIntecPhm n Q NTEC 9.80 4.20 206 4.20 679 4.55 4.00 -.35 -18.4 IntegerHl N ITGR 67.91 40.01 250 64.95 761 66.15 63.70 -.90 +43.4sIntegLfSc s Q IART 76 67.08 41.51 1141 67.23 3403 67.41 64.01 +2.41 +40.5sIntgDv Q IDTI 36 34.94 23.07 3064 34.79 7598 34.94 33.78 +.74 +17.0 IntegMed n Q IMTE 44.00 1.85 7 18.98 97 19.45 16.00 +1.59 +237.1 Intel Q INTC 1.20 2.2 21 57.60 33.23 39171 55.11 141097 55.86 54.22 +.06 +19.4 Intellia n Q NTLA 35.99 12.12 2584 27.39 8415 28.64 24.21 +.16 +42.5 Intellichk A IDN 4.03 1.50 29 2.17 115 2.38 2.16 -.14 -15.2 IntellgSys A INS 8.82 3.30 12 8.09 25 8.13 7.71 +.10 +77.4 Intelliph Q IPCI 4 2.92 .32 64 .47 3005 .55 .41 +.05 -41.3 Intelsat N I 19.10 2.44 4093 17.59 34621 17.97 14.75 +1.06 +418.9 IntParfum Q IPAR .84 1.6 38 55.20 35.00 125 54.00 489 54.43 52.65 +.30 +24.3 InterXion N INXN 67.19 43.88 449 64.44 1964 66.60 64.32 -.73 +9.4 InteractB Q IBKR .40 .6 39 80.32 36.23 1796 69.65 6632 72.84 69.23 -1.73 +17.6 InterceptP Q ICPT 135.59 51.05 1198 82.93 4640 84.47 72.95 +6.73 +42.0 IntcntlExc s N ICE .88e 1.2 17 76.69 63.22 3895 74.36 13088 76.09 73.56 -1.06 +5.4 IntCtlHtls N IHG 69.23 49.03 77 66.47 391 67.17 66.00 +4.7sInterDig Q IDCC 1.40 1.6 12 85.30 67.55 418 85.40 1904 85.50 82.05 +3.10 +12.1 Interface Q TILE .26 1.1 24 26.25 18.30 803 23.75 2558 24.40 23.25 +.30 -5.6 Intergroup Q INTG 28.35 21.30 1 26.50 10 26.50 25.35 +.70 +11.2tIntlnkEl n Q LINK 9.85 3.70 5 3.31 19 4.23 3.31 -1.07 -36.7 Intermolec Q IMI 1.65 .86 84 1.55 695 1.65 1.40 +.10 +13.1 Internap rs Q INAP 22.36 8.88 328 11.85 1833 12.26 10.91 +.47 -24.6 IntlBcsh Q IBOC .66 1.5 18 44.90 33.75 399 43.60 1020 44.60 42.85 -.75 +9.8 IBM N IBM 6.28f 4.3 10 171.13 139.13 9025 145.39 22011 147.52 143.70 -.75 -5.2 IntFlav N IFF 2.76f 2.2 32 157.40 122.11 1137 126.21 4667 126.35 123.16 -.20 -17.3 IntlGmeT n N IGT .80 3.0 31.00 17.32 4236 26.28 23290 26.72 24.51 +1.82 -.9 IntPap N IP 1.90 3.4 18 66.94 50.00 6759 55.43 19810 59.57 54.95 -3.38 -4.3 IntlSeaw n N INSW 23.43 15.23 303 19.70 1164 21.83 19.10 -1.80 +6.7 IntlSpdw Q ISCA .47f 1.1 9 47.45 32.25 254 44.15 537 44.30 42.75 +1.00 +10.8 IntTower g A THM .78 .29 358 .55 1513 .65 .52 -.03 +27.9 IntrntGold Q IGLD 11.26 2.40 6 2.91 307 4.05 2.83 +.20 -65.6 IntrntInitJ Q IIJI .12e 1.2 12.50 8.12 0 10.38 2 11.20 10.25 +.13 +13.9 IntrpDia rs Q IDXG 1 1.94 .72 132 .88 1565 .93 .83 +.03 -14.1 Interpublic N IPG .84 3.6 16 26.01 18.30 3485 23.57 16875 23.83 23.11 +.45 +16.9 IntersENT Q XENT 42.95 24.65 465 36.20 2154 42.55 35.80 -4.50 +11.7 Intersectns Q INTX 4.85 1.46 37 2.28 375 2.35 2.09 +.17 +.9 IntstP pfD N IPLpD 1.28 5.0 26.90 23.44 1 25.35 13 25.57 25.28 -.08 -.5 inTestCorp A INTT 18 10.25 5.75 10 7.10 120 7.20 7.05 -17.9 Intevac Q IVAC 94 13.55 4.51 263 4.70 895 4.90 4.60 -31.4 IntraCellu Q ITCI 25.82 9.41 405 20.63 1667 23.06 20.18 -2.32 +42.5 IntPotash N IPI 5.31 2.03 833 4.55 3801 4.86 4.46 -.14 -4.4 Intrexon N XON 25.88 10.26 1615 16.15 9334 17.60 15.78 -.73 +40.2sIntriCon Q IIN 44.15 6.05 303 43.70 972 44.33 35.78 +8.10 +120.7sIntuit Q INTU 1.56 .7 46 210.13 130.26 2172 208.96 6647 210.19 205.83 +2.70 +32.4sIntSurg s Q ISRG 74 496.92 292.17 1089 490.49 4715 496.92 483.90 +5.89 +34.4 Inuvo A INUV 1.24 .68 61 .75 169 .79 .74 -7.4sInvacare N IVC .05 .3 19.85 11.95 527 19.40 2498 19.90 18.15 +1.05 +15.1 Invesco24 n N IHTA 10.33 8.28 4 9.16 73 9.22 9.05 +.11 -11.2 InvHiIn23 n N IHIT 10.32 9.53 20 9.98 136 10.00 9.83 +.22 +1.9 InvAdvMu2 A VKI .78 7.4 11.93 10.33 91 10.59 474 10.69 10.52 -.02 -6.9 InBLDR As Q ADRA .72e 2.1 37.70 30.49 0 35.06 3 35.48 35.06 -.43 +1.5 InBLDR Dv Q ADRD .72e 3.1 25.31 21.63 8 23.00 18 23.41 22.86 -.19 -2.3 InBLDR Em Q ADRE .60e 1.4 48.92 37.75 9 42.87 28 43.94 42.02 -.58 -.6 InBLDR Eu Q ADRU .78e 3.5 24.65 21.28 3 22.29 18 22.71 22.29 -.18 -2.7tInv Bond N VBF .83a 4.7 20.29 17.50 44 17.58 161 17.62 17.47 +.06 -11.6 InvCAVal N VCV .79 6.7 13.20 11.53 48 11.74 608 11.90 11.72 -.01 -6.7 InvDynCrd N VTA .90 7.7 12.10 11.33 116 11.73 697 11.84 11.67 -.02 +.2 InvGDrChi Q PGJ .20e .4 50.87 36.88 96 50.48 96 50.58 49.92 +2.01 +12.6 InvDivAch Q PFM .50e 1.9 27.77 23.91 10 26.10 10 26.12 26.00 +.39 -1.3 InvHiYlDv Q PEY .54 3.1 18.61 16.52 51 17.57 311 17.58 17.41 +.12 -1.3 InvIntlDiv Q PID .65e 4.1 17.38 14.91 152 15.72 152 15.73 15.68 -.03 -5.0 PwSLgCV N PWV .69e 1.9 40.51 34.88 36.49 -6.0sInvNsdMo Q DWAQ .06e .1 116.28 88.58 1 115.37 8 116.28 114.25 +1.24 +12.5 PwShSoft N PSJ .10e .1 77.60 54.78 77.51 +22.1 InvUtils Q PUI .63e 2.4 29.97 23.64 6 26.64 6 26.64 26.44 -.53 -4.3 InvWtrRs Q PHO .18e .6 31.82 26.47 31 30.96 31 30.99 30.65 +.33 +2.3 PwSZMicro N PZI .15e .7 20.45 17.23 20.40 +5.5 PSFinPf N PGF 1.11 6.0 19.17 18.01 18.42 -2.4 InvBuybk Q PKW .52e .9 63.49 52.75 52 59.20 52 59.27 58.70 +2.16 +.3sInvNasIntn Q PNQI 141.10 100.20 39 145.86 39 146.02 144.61 +8.39 +26.1sInvSmMid Q PRFZ 1.30e .9 138.86 113.90 32 141.70 32 141.93 140.75 +3.55 +9.1 InvBasMat Q PYZ .61e .9 75.26 59.54 1 71.17 1 71.17 70.56 +.57 +.7sInv CnsCyc Q PEZ .30e .5 56.83 43.86 36 56.51 131 56.83 55.97 +.59 +12.4sInvTechM Q PTF .26e .4 62.42 45.17 8 64.18 8 64.45 63.71 +2.19 +21.8sInvDWA M Q PDP .11e .2 57.68 46.28 51 57.60 274 57.68 57.01 +.52 +11.6 InvInds Q PRN .19e .3 64.86 53.13 2 62.33 2 62.33 61.96 +1.24 +2.3sInvHlthcr Q PTH 89.11 55.13 12 91.36 12 91.80 90.77 +2.45 +26.8 Inv Fincl Q PFI .14e .4 37.29 30.48 3 36.40 28 37.03 36.02 -.46 +3.7 InvEngy Q PXI .69e 1.7 46.64 30.10 45 41.58 45 42.67 41.56 -2.46 +5.3sInvCnsStp Q PSL .67e .9 70.15 58.73 9 71.68 9 72.32 71.23 +2.28 +10.1 InvHiInc2 N VLT 1.24 9.1 15.25 13.50 9 13.59 62 13.68 13.50 +.03 -7.6 Invsco iim N IIM .84 6.0 15.47 13.64 50 14.02 466 14.18 14.00 -.08 -5.9 Invesco N IVZ 1.16 4.2 11 38.43 26.93 5705 27.51 17612 28.53 26.96 -.42 -24.7 InvMtgCap N IVR 1.68f 10.4 7 18.86 15.15 1815 16.13 5405 16.45 16.04 -.32 -9.5 InvMtg pfA N IVRpA 1.94 7.6 25.70 24.24 5 25.37 38 25.37 25.22 +.07 +1.4 InvMtg pfB N IVRpB 1.94 7.5 26.44 24.25 9 25.82 26 25.87 25.64 +.13 +.2 InvMtg pfC N IVRpC 1.88 7.7 25.73 23.40 24 24.53 170 24.65 24.42 -.04 -1.8 Invsco oia N OIA .39 5.3 8.25 7.34 70 7.42 389 7.52 7.39 -.06 -7.3 InvMuOpTr N VMO .88 7.5 13.37 11.52 86 11.68 493 11.80 11.63 -.07 -5.8 InvMuniTr N VKQ .82 7.0 13.04 11.51 125 11.70 511 11.87 11.62 -.11 -6.4 InvPAVal N VPV .79 6.8 12.68 11.54 73 11.69 325 11.84 11.69 -.12 -3.8 Invsco iqi N IQI .76 6.4 13.04 11.70 115 11.85 573 12.02 11.79 -.08 -5.3 InvSrInco N VVR .31 7.1 4.60 4.26 287 4.39 1497 4.41 4.35 InvTrIG N VGM .88 7.2 13.80 12.09 125 12.30 658 12.53 12.26 -.17 -6.7 InvTrNY N VTN .85 6.7 14.00 12.61 52 12.64 207 12.80 12.64 -.11 -7.9 Investar Q ISTR .14f .5 27 28.95 20.25 25 28.25 96 28.85 27.93 -.50 +17.4 InvTech N ITG .28 1.3 23.96 17.63 310 21.91 752 22.11 21.48 -.09 +13.8 InvestBncp Q ISBC .36 2.7 20 14.69 12.48 6051 13.36 13913 13.72 13.21 -.33 -3.7 InvRlEst N IRET .28 4.9 4 5.93 4.05 863 5.71 2781 5.82 5.59 -.01 +14.4 InvRlE pfC N IRETpC 1.66 6.8 26.08 22.29 2 24.29 12 24.65 23.95 +.05 -6.6 InvTitl Q ITIC 1.60a .9 15 221.88 162.67 6 187.78 18 191.25 182.20 +1.18 -5.3 Invitae n N NVTA 10.44 4.35 4045 8.12 7555 8.31 7.81 +.33 -10.6 InvitHm n N INVH .44 2.0 24.30 20.25 2338 22.41 10878 22.60 22.03 +.25 -4.9 Invuity n Q IVTY 9.55 2.35 71 3.55 557 3.73 3.50 -.15 -42.7 IonisPhm Q IONS 65.51 39.07 1341 46.57 5423 47.57 44.67 +1.89 -7.4 IovanceTh Q IOVA 19.90 4.45 4110 13.40 9419 13.90 12.20 +.75 +67.5 iPBetaCmd N BCM 32.00 25.00 7 29.82 40 30.75 29.82 -.93 +1.9 iPBetaCoff N CAFE 13.64 10.35 10.48 -7.8 iPBetaCrOil N OLEM 21.88 12.86 1 19.56 2 20.02 19.56 -.43 +10.4 iPTr5yBear Q DFVS 36.81 27.28 36.65 1 36.67 36.11 +1.83 +15.6 iRadimed Q IRMD 19.25 8.25 20 18.60 160 19.00 18.35 +.05 +22.8 Iridex Q IRIX 10.98 4.28 16 6.27 47 7.13 6.26 -.73 -17.7sIridiumCm Q IRDM 20 17.95 9.68 2856 17.18 9428 17.95 15.50 +1.33 +45.6 Iridium pfB Q IRDMB 16.88 2.9 593.19 348.00 583.29 1 590.26 582.21 +51.38 +45.1 IronMtn N IRM 2.20 6.6 29 41.52 30.78 3100 33.26 11253 35.13 33.25 -.76 -11.8 IronwdPh Q IRWD 19.94 12.89 2755 18.44 8235 18.69 17.32 +.93 +23.0 iShItaly rs N EWI 34.45 27.27 530 30.35 3774 30.94 30.22 +.76 -.3 iShJapan rs N EWJ 64.71 52.81 7224 60.32 30296 61.18 60.06 -.52 +.7 iSMlasia rs N EWM 36.56 31.21 973 32.89 4118 33.64 32.58 -.68 -.2 iShSing rs N EWS 28.35 23.28 654 25.27 3265 26.52 25.14 -1.28 -2.5 iSTaiwn rs N EWT 39.36 34.91 5603 36.76 25294 37.79 36.64 -.90 +1.5 iSh UK rs N EWU 38.05 32.82 1150 35.96 5459 36.73 35.79 -.47 +.4tiSh0-5IGCp N SLQD .79 1.6 50.73 49.46 51 49.54 304 49.57 49.46 -1.4 iShCmdOpT N CMDT 41.95 33.50 0 37.85 5 38.21 37.85 -.43 +1.8siShCvBd N ICVT .67e 59.91 51.90 54 59.73 326 59.91 59.02 +.77 +8.4 iShCorEM N IEMG .95e 1.7 62.70 49.43 12974 54.96 43249 56.44 54.53 -1.30 -3.4 iSh 10 Cp n N LLQD 51.31 46.49 1 47.09 3 47.13 46.75 +.15 -8.1 iSh 5-10Cp n N MLQD 49.96 47.08 7 47.43 36 47.45 47.30 -.01 -4.0 iShRUT P n Q AMCA .26e 28.53 24.40 2 27.21 55 27.39 27.17 +.22 -.5 iSh USD n Q SUSC 25.90 24.01 3 24.19 10 24.24 24.10 -.00 -5.0 iShColomC N ICOL .43e 2.8 16.51 13.45 11 15.12 42 15.51 15.06 -.14 +4.7 iShEnhBd n N IGEB 50.77 47.60 0 47.98 1 47.98 47.77 +.16 -4.6 iSh 1-5Yr n Q SUSB 25.26 24.46 1 24.78 24 24.78 24.47 +.24 -.7 iShDefBd n N HYDB 51.96 49.25 0 49.62 3 49.62 49.48 +.16 -2.1 iShFSIntSC N ISCF .12p 34.73 27.98 64 32.85 91 33.45 32.70 -.36 +1.2siShRs2500 n N SMMD 46.94 38.87 3 46.80 16 46.94 46.56 +.25 +7.1 iShFacSIntl N INTF .17p 31.21 26.10 140 29.09 578 29.63 28.96 -.38 +.8 iShArgGl n N AGT 32.94 24.18 3 24.82 25 26.75 24.68 -1.50 -17.8 iShFS USA N LRGF .19e 33.93 28.54 73 33.22 395 33.35 32.98 +.02 +4.5 iShFSUsaSC N SMLF .23e 43.11 34.88 24 42.97 110 43.10 42.64 +.09 +8.7 iShFacSGbl N ACWF .11p 34.07 27.04 13 31.43 60 31.90 31.28 -.29 +2.5 iSh iBd23 n N IBML 25.96 24.64 34 24.98 122 24.99 24.91 -.01 -1.0 iSh IntDv n N IDEV 62.47 53.10 44 58.32 77 59.15 58.11 -.42 -.3 iShMgRE rs N REM 48.54 39.80 120 44.19 888 44.42 43.89 -.10 -2.2 iShExpoTc Q XT .14p 38.52 31.33 206 37.84 741 37.99 37.60 +.25 +6.8 iSh0-5HYCp N SHYG 2.38 5.1 48.03 45.93 271 46.96 1919 46.97 46.75 +.21 -.4 iShDvlValu N IVLU 28.44 23.75 26 26.12 838 26.56 26.03 -.24 -1.2 iSh 3-10yr n N IMTB 50.70 47.14 1 47.73 19 47.81 47.32 -.03 -4.0 iShSaudi N KSA 31.99 24.69 86 30.48 383 31.13 30.44 -.62 +16.4 iSh USA Op Q ESGU .92e 1.5 62.57 52.86 4 60.98 18 61.18 60.64 +.07 +4.5siSh MinVl n N SMMV 31.49 27.25 2 31.43 32 31.49 31.06 +.35 +7.7 iShHYlexOG Q HYXE 55.47 49.80 50.44 1 50.44 50.31 +.31 -1.2 iShIntDevM N IMTM .30p 33.00 27.90 35 30.90 148 31.33 30.73 -.21 +1.3 iShIntDevQ N IQLT .55p 31.40 27.21 10 29.82 107 30.22 29.73 -.14 +.6 iShLwCarb N CRBN .94p 125.97 106.96 354 118.61 379 120.61 118.48 -1.40 +1.5 iShFallAn n Q FALN 1.48a 5.6 30.06 26.26 4 26.55 139 26.71 26.43 +.14 -2.2 iShDvlSize N ISZE 29.72 26.10 1 27.89 1 27.89 27.89 -.16 -1.5 iShCHdEM N HEEM 1.26e 1.8 28.95 23.77 47 26.32 938 26.85 26.16 -.44 -.7 iShMsciChA A CNYA 35.68 27.15 6 30.55 85 31.27 30.43 -.40 -4.6 iSh ESG Opt Q ESGD 72.49 62.02 87 67.65 269 68.58 67.35 -.36 -.3 iSh IntDvGr N IGRO 62.04 53.76 2 57.12 13 57.19 56.42 +.22 -3.8 iSh GlImp n Q MPCT 1.18e 2.0 62.84 54.01 5 59.46 19 60.03 59.46 -.20 +.5siShMultiTc N TCHF 43.01 34.12 0 42.61 3 43.01 42.61 +.00 +9.9 iShMultHl N HCRF 35.18 29.11 0 33.94 4 33.94 33.50 +.60 +7.3 iShiB20Mun N IBMI .24 .9 25.44 25.18 20 25.36 149 25.37 25.30 +.02 iShMultMat N MATF 36.19 30.14 1 33.65 1 33.65 33.35 +.26 -1.6 iSh MultFin N FNCF 37.85 30.16 2 34.56 6 35.03 34.03 -.39 -2.2 iShMultiEn N ERGF 30.71 23.28 29.68 1 30.04 29.68 +.02 +4.8 iShIntHdHi N HYGH 4.56 5.0 92.42 88.33 13 91.88 74 91.95 91.44 +.59 +1.1 iShCTotBd s Q IUSB 51.49 48.94 74 49.24 432 49.32 49.07 +.04 -3.2 iSh MultCnS N CNSF 27.25 23.37 0 24.47 5 24.50 24.29 +.97 -7.6 iShCDivGr N DGRO .65e 1.8 37.22 31.08 452 35.35 1984 35.47 35.05 -.03 +1.6siSh MulConD N CNDF 34.33 27.45 1 34.34 2 34.36 34.08 +.27 +9.7 iSh MultUt N UTLF 28.56 23.93 24.67 0 24.67 24.67 -.43 -7.4 iShCHEmu N HEZU .64e 1.6 31.62 28.32 453 31.29 2513 31.53 30.83 +.53 +5.0 iShGblReit N REET .94e 3.7 26.68 23.40 71 25.52 408 25.78 25.37 -.26 -2.2 iSh AdapJp N DEWJ .18p 31.33 26.25 30.01 1 30.01 29.95 +.26 +.9 iSh AdapC N DEFA .48p 30.45 27.17 4 29.19 4 29.31 29.17 -.12 -.7 iShCoreInt N IAGG 53.61 51.09 35 52.59 256 52.61 52.19 +.32 +1.0 iShCorePac N IPAC 1.06e 1.8 63.99 53.28 24 59.86 120 60.87 59.62 -.70 +.4 iShCHGer Q HEWG .68e 1.6 30.35 26.39 118 29.47 1283 29.77 28.80 +.58 +2.7 iShIntHdCp N LQDH 2.76 2.9 99.18 94.38 10 96.19 59 96.42 96.05 +.17 -1.2 iShCHCda N HEWC 1.41e 1.7 26.97 24.31 26.83 5 26.96 26.82 +.25 +1.6 iShJpMinV N JPMV .70e 1.0 72.41 61.22 2 70.26 30 70.60 70.09 -.04 +3.5 iShEuMinV N EUMV .67e 2.6 26.69 24.16 2 25.43 80 25.67 25.37 +.3 iShCorEur N IEUR 1.18e 2.4 53.97 46.46 363 50.02 1848 50.70 49.85 -.10 -.3 iShxJMinV N AXJV .84p 38.95 32.91 5 36.44 9 37.53 36.44 -1.05 +.2 iSh2022Mu N IBMK .09e 26.37 25.24 23 25.51 130 25.52 25.44 -.6 iSh UAE Q UAE .63e 3.8 18.08 15.86 7 16.77 45 17.10 16.70 +.13 -.2tiShEm exCh N EMXC 58.49 50.03 1 49.85 7 51.41 49.84 -1.30 -7.6 iSh Qatar Q QAT .66e 3.9 18.00 13.01 29 17.11 77 17.92 16.93 -.60 +5.6 iShYdOpBd N BYLD .75 3.1 26.66 24.00 7 24.14 25 24.15 24.03 +.03 -3.4 iSh2021Mu N IBMJ .07e 26.08 25.19 19 25.42 162 25.43 25.33 +.01 iSHgxUSHY N HHYX .67e 28.14 27.08 27.91 0 27.91 27.91 +.15 +.1 iShRussia rs N ERUS 39.23 27.18 194 32.17 1456 33.40 32.08 -1.10 -4.0 iSCHeafe N HEFA .70e 1.5 30.88 27.65 255 30.31 1416 30.52 30.17 +.21 +2.1 iShCHMex N HEWW 1.41p 21.71 18.16 18.94 1 18.94 18.69 +.54 -5.3 iShH10yCBd N CLYH .31e 27.42 25.11 5 25.92 13 25.99 25.89 +.01 -1.9 iShCHSpain N HEWP .31p 24.09 20.85 0 22.13 6 22.47 22.13 +.20 -.2 iShHEmBd N EMBH .30e 27.37 25.29 2 25.45 11 25.76 25.29 -.23 -4.1 iShCHItaly N HEWI .55p 19.17 16.12 0 17.59 7 17.83 17.54 +.64 +4.5 iShShMMu N MEAR .27e 50.18 49.61 10 49.97 66 49.97 49.74 +.07 +.3 iSCHEafSC N HSCZ .19p 32.36 28.02 2 32.00 25 32.27 32.00 +.04 +3.3 iShCHAcxUs N HAWX 1.38e 3.9 28.00 24.85 5 27.11 16 27.32 27.04 +.03 +.9 iShGbMM rs N PICK 37.91 25.02 163 34.50 371 36.21 34.27 -1.50 -.4 iShCmdSel Q COMT 1.89e 5.0 40.62 31.13 39 38.06 302 39.39 38.06 -1.18 +4.7 iShCHAcwi N HACW .94e 2.0 30.93 26.76 2 30.17 4 30.43 30.17 -.05 +2.6 iShGblGld rs Q RING 20.84 16.88 197 17.62 590 17.98 17.54 -.15 -6.3 iShTrFRBd N TFLO .07e .1 50.85 50.00 32 50.28 161 50.31 50.24 +.01 +.1 iShCH UK N HEWU .24p 25.54 22.21 3 24.85 36 25.24 24.77 -.11 +2.2 iSh ESG s N ESGE 37.04 15.85 124 35.30 350 36.30 35.02 -.81 iShCHSwitz N HEWL 1.43e 2.3 27.79 25.03 26.34 1 26.34 26.34 +.33 -2.5 iShLqdty bt A ICSH .25e .5 50.54 49.98 30 50.07 588 50.08 50.06 +.01 iShCHJpn N HEWJ .74e .5 35.29 28.87 635 33.20 2396 33.49 33.06 +.07 -.4 iShCHSoK N HEWY .48p 32.01 28.50 29.79 1 30.25 29.79 +.03 -1.6 iShFacEmg N EMGF .13p 53.84 41.88 76 49.20 279 50.87 48.38 -1.29 -.6 iSh iBd26 n N IBDR 24.92 22.99 17 23.28 98 23.36 23.14 -.01 -5.1 iSiBd12-18 s N IBDH .30 1.2 25.22 25.07 20 25.13 285 25.14 25.09 +.02 iSiBd12-20 s N IBDL .62e 2.5 25.66 24.94 84 25.02 409 25.02 24.98 +.01 -1.1 iSiBd12-19 s N IBDK .37e 25.11 24.70 51 24.76 309 24.77 24.74 +.01 -.4 iSiBd12-23 s N IBDO .56e 25.55 24.13 56 24.24 291 24.28 24.14 -.01 -3.3 iSiBd12-22 s N IBDN .55e 25.42 24.19 49 24.25 449 24.33 24.22 -.04 -2.9tiSiBd12-25 s N IBDQ .64e 25.37 23.60 20 23.87 461 23.93 23.60 +.01 -4.6 iSiBd12-24 s N IBDP .63e 25.44 23.86 41 24.00 216 24.07 23.91 -.07 -4.2 iSiBd12-21 s N IBDM .47e 25.19 24.27 123 24.34 481 24.38 24.29 -.01 -1.9 IsoRay A ISR .65 .36 157 .53 698 .53 .43 +.07 +32.8sIsraelChm N ICL .27e 5.5 4.99 3.85 992 4.91 2362 4.99 4.68 +.18 +21.5sIsramco Q ISRL 135.05 92.00 1 113.25 3 135.05 113.00 -.15 +8.2 IssuerDir A ISDR .20 1.0 69 20.35 11.65 3 20.10 24 20.20 19.80 +.55 +9.5 ItauCorpb N ITCB 2.48e 16.0 75 16.34 10.28 69 15.49 355 15.80 13.87 -.22 +15.3tItauUnibH N ITUB .32e 3.1 16.98 10.02 17362 10.33 70925 11.22 9.95 -.72 -20.5 Iteris Q ITI 8.17 4.09 177 4.96 1061 5.24 4.60 +.32 -28.8 IterumTh n Q ITRM 13.00 11.23 28 12.25 219 12.60 11.85 +.14 -4.7 Itron Q ITRI 79.95 56.70 635 58.55 1950 59.50 57.24 -.05 -14.1 IturanLoc Q ITRN .96 3.1 17 38.00 28.50 62 31.10 357 31.85 30.95 -.05 -9.1 IvyHiInOp N IVH 1.50a 10.4 16.10 13.92 80 14.37 279 14.52 14.31 +.09 -5.0tIzea n Q IZEA 7.85 1.07 110 1.16 1124 1.35 1.07 -.06 -74.3J -:J&J Snack Q JJSF 1.80 1.2 24 157.33 124.10 106 151.72 363 152.29 146.64 +4.89 -.1 JAlexHld n N JAX 33 12.80 8.70 39 11.45 136 11.95 11.30 -.40 +18.0 JJill n N JILL 6 13.05 4.17 612 8.48 1923 9.15 8.26 -.39 +8.7 j2Global Q JCOM 1.66f 1.9 31 90.90 70.27 468 89.12 1651 89.28 86.88 +2.42 +18.8 JA Solar Q JASO 10 8.48 6.01 825 6.93 1727 7.16 6.85 -.13 -7.1sJBG Smth n N JBGS .90 2.4 38.39 30.79 1424 38.09 2887 38.41 37.12 +.06 +9.7 JD.com Q JD 22 50.68 34.76 24547 43.59 96287 43.96 39.23 +3.67 +5.2 JMP Gp27 n N JMPD 25.62 24.11 1 24.90 17 24.90 24.72 +.16 -1.5 JMP Grp N JMP .36 7.0 73 7.70 4.92 23 5.13 96 5.18 5.03 +.04 -8.4 JMP Gp 23 N JMPB 2.00 7.8 26.00 25.10 2 25.70 15 25.75 25.57 -.02 +1.6tJMU Ltd Q JMU 2.60 .41 33 .45 415 .53 .41 -.02 -55.9 JPMCh pfE N JPMpE 1.58 6.0 27.28 25.53 16 26.25 136 26.41 26.15 -.20 -3.0 JPMDvsRt N JPGE .96e 1.5 68.02 56.80 14 61.98 46 62.96 61.86 -.65 -.8 JPMIntEq N JPIN 1.08e 1.8 63.18 55.18 69 59.89 1014 60.92 59.64 -.70 -.3 JPMDvREm N JPEM 1.31p 64.42 51.78 25 56.21 118 57.54 55.82 -1.33 -3.7 JPM DREq N JPUS .26p 74.59 64.52 26 72.53 123 72.61 72.14 +.40 +2.9 JPM DivInt N JPIH 30.68 27.59 30.60 1 30.62 30.60 +.16 +2.0 JPMDsfEu N JPEU 64.34 56.44 0 61.21 4 61.67 61.19 +.07 +1.5 JPM Val n N JVAL 27.44 24.90 26.37 +1.0sJPM Mom n N JMOM 27.78 24.95 2 27.64 3 27.78 27.48 +.18 +7.8 JPM US Dv N JDIV 26.74 24.18 25.89 1 26.00 25.89 +.12 -2.3 JPM DivAlt N JPHF 28.92 24.93 16 25.27 152 25.38 25.08 -.08 -3.4 JPM FutSt n N JPMF 25.34 24.33 0 24.44 12 24.52 24.37 -.01 -2.8 JPM UlSh n N JPST 51.03 48.88 252 50.15 2034 50.18 50.13 +.02 +.2sJPM SCap n N JPSE 32.02 27.03 10 32.03 129 32.03 31.64 +.37 +7.9 JPM GlB n N JPGB 52.89 49.82 7 50.12 29 50.12 49.92 +.04 -2.0 JPM Evnt n N JPED 25.40 24.55 25.40 +.8 JPM Disc n N JPHY 52.80 49.30 4 50.03 36 50.06 49.83 +.23 -2.4 JPM USMid N JPME 66.84 58.25 6 66.09 40 66.19 65.85 +.33 +3.7 JPMorgCh N JPM 2.24f 2.1 15 119.33 86.61 25827 107.90 95432 111.91 106.27 -3.21 +.9 JPMCh pfA N JPMpA 1.36 5.3 26.06 24.52 27 25.49 125 25.54 25.33 +.03 +.5 JPMCh pfB N JPMpB 1.68 6.4 27.37 25.76 36 26.37 262 26.52 26.30 -.14 -2.5 JPMAlerian N AMJ 2.29 8.7 30.74 23.17 3002 26.26 9068 27.55 26.23 -.69 -4.4 JPMCh pfY N JPMpF 1.53 5.8 27.20 25.32 34 26.21 252 26.40 26.06 -.11 -1.6 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Saturday, June 16, 2018

PAGE 61

JPMCh pfG N JPMpG 1.52 5.8 27.38 25.30 28 26.45 194 26.75 26.26 -.25 -1.9 JPMCh pfH N JPMpH 1.54 5.8 27.41 24.03 48 26.63 281 26.88 26.54 -.19 -1.1 Jabil N JBL .32 1.2 19 31.77 23.70 10145 27.73 17606 29.87 26.67 -1.52 +5.6sJackHenry Q JKHY 1.48 1.1 30 131.30 98.16 538 131.29 1874 131.57 127.71 +1.64 +12.3 JackInBox Q JACK 1.60 1.9 25 108.55 79.23 877 86.26 2797 86.99 84.04 +1.48 -12.1 JacobsEng N JEC .60 .9 25 72.18 49.31 1375 64.55 4987 66.72 63.45 -2.05 -2.1 JaggedPk n N JAG 16.55 10.55 2697 11.42 8553 12.14 11.13 +.16 -27.6 JkksPac Q JAKK 4.35 1.95 197 3.00 321 3.05 2.80 +.15 +27.7 Jamba Q JMBA 10.71 6.77 49 10.18 321 10.34 9.65 +.23 +26.3 JHardie s N JHX .38e 2.3 75 18.79 13.55 24 16.19 64 17.55 16.16 -1.20 -8.1 JRiverGrp Q JRVR 1.20a 3.0 27 44.34 32.17 528 40.53 1221 40.75 39.18 +.59 +1.3sJanusSmC Q JSML 42.17 32.73 9 41.96 37 42.24 41.19 +.73 +14.2sJanSmMid Q JSMD 44.28 33.36 8 43.98 33 44.28 43.32 +.65 +13.3 JanLTCar n Q OLD 27.72 21.60 2 24.89 18 25.15 24.61 +.19 +4.0sJanObes n Q SLIM 37.79 26.09 3 37.70 16 37.82 36.25 +.93 +21.6 JanOrgan n Q ORG 36.00 27.49 2 33.35 10 34.27 33.31 +.10 -3.5 Jan ShDur n N VNLA 50.42 49.94 38 50.03 252 50.05 49.97 +.05 -.3 JanusHn n N JHG 1.44f 4.6 41.64 30.63 1332 31.62 4124 32.38 31.17 -.33 -17.4 JpnSmCap N JOF .13e 1.1 13.06 9.77 19 12.05 147 12.42 12.02 -.21 +2.0 Jason Inds Q JASN 3.88 .77 19 2.88 101 3.02 2.83 +.01 +21.5sJazzPhrm Q JAZZ 24 179.19 128.58 664 178.10 2610 179.65 174.75 +1.31 +32.3 JeffrFn N JEF .40 1.8 40 28.30 21.61 4197 22.22 11340 23.30 22.14 -.68 -16.1 JeldWen n N JELD 42.27 26.32 560 29.05 2658 30.08 28.53 -.71 -26.2 JensynAc wt Q JSYNW .55 .11 .17 2 .17 .17 -.00 -56.0 JerashHl n Q JRSH 11.00 7.01 340 8.69 697 9.20 7.60 +.93 +1.2 JernignC n N JCAP 1.40 7.3 11 24.89 15.90 241 19.14 3237 20.30 18.57 -.81 +.7 JetBlue Q JBLU 11 24.13 18.05 5105 19.19 24689 19.35 18.72 +.35 -14.1 JetPay h Q JTPY 4.90 1.45 10 2.00 97 2.05 1.90 -21.3 JewettCm s Q JCTCF 22 8.96 5.75 4 7.75 17 8.45 7.70 +3.3 Jianpu n N JT 9.49 4.75 678 6.57 1240 7.35 6.47 +.10 +1.4 JinkoSolar N JKS 22 30.50 11.48 1033 12.19 4867 12.79 11.60 +.39 -49.3 JBeanTch N JBT .40 .4 35 122.65 84.81 424 89.80 1268 95.10 86.65 -4.40 -19.0 JHMultLgC N JHML .10p 37.14 31.32 96 36.28 474 36.50 36.10 +.04 +4.3 JH MultMdC N JHMM .08p 36.30 30.55 22 35.80 166 36.07 35.60 -.01 +5.0 JH MultCns N JHMC .07p 33.38 27.14 1 33.02 6 33.04 32.39 +.55 +8.0 JH MultFin N JHMF .08p 39.70 31.54 1 37.54 16 38.25 37.11 -.55 +2.1 JH MultHltC N JHMH .05p 34.56 29.08 1 33.01 7 33.01 32.47 +.56 +6.0 JH MultTch N JHMT .09p 47.46 35.22 5 47.27 15 47.43 46.74 +.55 +15.1 JH MultEn N JHME 33.93 24.30 0 31.49 4 32.72 31.49 -.83 +6.2 JH MultMat N JHMA 38.20 30.54 35.91 3 36.21 35.81 +.17 -.1 JH SmCap n N JHSC 28.27 24.27 2 27.60 16 28.07 27.56 -.02 +5.7 JH MultDev N JHMD 32.58 27.75 37 30.41 189 30.85 30.22 -.21 JH MultUt N JHMU 29.74 25.00 26.40 0 26.40 26.40 +.22 -4.0 JH MulCnSt N JHMS 28.79 24.55 25.68 1 25.93 25.65 +.75 -7.4 JH MultInd N JHMI 37.55 29.96 0 35.44 4 35.98 35.44 -.17 +1.0 JH HedgEq N HEQ 1.50 8.8 17.95 15.87 22 17.02 193 17.03 16.75 +.28 -2.2 JH TxAdY N HTY 1.28 14.9 9.87 8.27 19 8.59 131 9.03 8.58 -.48 -2.6 JohnJn N JNJ 3.60f 2.9 16 148.32 118.62 13160 122.61 41870 124.34 121.24 -1.45 -12.2 JohnContl n N JCI 1.04e 3.0 24 44.37 32.89 7690 35.04 22240 35.42 34.00 -.10 -8.1 JohnsnOut Q JOUT .48 .6 20 82.50 43.00 54 79.99 262 82.50 77.82 -.21 +28.8sJointCorp Q JYNT 8.21 3.41 265 8.82 1071 8.82 7.35 +1.32 +77.8tJonesEngy N JONE 2.21 .35 1050 .38 4953 .45 .35 -.00 -65.1 JonesLL N JLL .82f .5 29 178.75 115.71 442 167.45 1874 173.66 166.88 -3.32 +12.4 JounceTh n Q JNCE 29.25 6.92 631 7.92 4243 8.21 7.21 +.49 -37.9 Jumei Intl N JMEI 31 4.20 2.00 1684 2.80 9542 2.85 2.52 +.30 -4.1 JnprNtwk N JNPR .72 2.6 15 30.29 23.61 11996 27.29 38517 28.34 27.17 -.63 -4.2 JunprPhm Q JNP 15 13.25 4.30 48 8.75 230 9.60 8.65 -.55 +80.4 Jupai n N JP .40f 1.9 11 29.00 7.36 105 21.42 691 21.97 20.59 +.01 +15.8 JustEngy g N JE .41 1 5.91 3.53 306 3.63 1963 3.86 3.61 -.05 -15.4 JustEn pfA N JEpA 26.40 21.29 4 23.50 50 24.00 23.15 +.38 -5.5K -:K12 N LRN 60 18.79 12.72 195 16.71 837 16.96 16.12 +.22 +5.1 K2M Grp Q KTWO 25.99 16.44 312 21.87 2574 24.43 20.80 -1.10 +21.5 KAR Auct N KAR 1.40 2.6 19 56.75 40.27 652 54.90 4002 55.66 54.57 -.41 +8.7 KB FnclGp N KB 63.96 44.21 89 49.61 659 53.31 49.07 -2.22 -15.2 KB Home N KBH .10 .4 30 38.80 20.68 1720 26.08 9150 28.34 25.51 -1.50 -18.4 KBL Merg n Q KBLM 10.00 9.65 10 9.94 10 9.94 9.93 +.01 +2.4 KBL Mrg rt Q KBLMR .56 .25 .38 +31.0 KBL Mg un Q KBLMU 10.60 9.10 10.45 1 10.47 10.45 -.10 +2.9 KBR Inc N KBR .32 1.8 13 21.70 14.40 2533 17.81 7394 18.72 17.55 -.84 -10.2 KBS Fash rs Q KBSF 15.00 1.41 18 5.20 92 5.55 5.15 +.02 +25.6 KCAP Fin Q KCAP .40 12.4 4.00 2.91 112 3.22 328 3.22 3.16 +.01 -5.6 KCAPFn 19 N KAP 1.84 7.2 26.02 25.05 25.48 1 25.95 25.75 -.08 +.8 KCAP 22 n Q KCAPL 1.53 6.0 25.73 24.65 2 25.31 13 25.53 25.23 +.10 +.8sKEYW Hld Q KEYW 9.84 4.94 3253 8.48 5902 9.84 8.45 -1.18 +44.5 KKR N KKR 1.31e 5.5 11 24.50 17.96 3685 23.91 13170 24.16 22.85 +.93 +13.5 KKR pfA N KKR.PRA 27.69 25.45 20 27.23 112 27.24 27.06 +.07 +.8 KKR pf B N KKRpB 1.63 6.1 27.37 25.31 7 26.54 100 26.68 26.37 +.09 -.8 KKR Inco N KIO 1.50a 9.2 18.63 15.38 50 16.36 503 16.55 16.27 +.18 +1.9 KKR RE n N KREF 1.72e 22.30 18.09 170 20.11 369 20.39 20.02 -.20 +.5 KLA Tnc Q KLAC 3.00f 2.7 15 123.96 87.93 1725 112.84 6843 114.66 111.31 -1.36 +7.4 KLX Q KLXI 26 82.50 45.73 606 71.90 2459 73.06 71.28 -1.05 +5.3sKMG Chm N KMG .12 .2 19 79.35 45.65 155 78.17 1867 79.35 69.70 +7.77 +18.3 KT Corp N KT 18.82 12.70 672 13.99 3817 14.33 13.59 -.02 -10.4 KVHInd Q KVHI 12.65 9.05 44 11.15 145 11.45 11.10 -.10 +7.7 Kadant N KAI .88f .9 27 114.00 73.30 63 94.60 200 99.55 93.90 -3.55 -5.8 Kadmon n N KDMN 5.86 2.05 1361 3.80 11284 3.96 3.35 +.30 +5.0 KaiserAlu Q KALU 2.20 1.9 37 116.86 83.77 223 113.50 661 114.55 110.81 +2.70 +6.2 Kala Ph n Q KALA 26.75 11.81 216 13.30 714 14.16 13.07 -.47 -28.1 Kalvista rs Q KALV 15.80 5.48 13 7.86 173 8.63 7.83 -.72 -19.4 Kamada Q KMDA 7.85 3.75 4 5.15 46 5.20 5.05 +.05 +8.4 Kaman N KAMN .80 1.1 35 75.08 47.66 260 71.79 1195 72.81 71.00 -.04 +22.0 KandiTech Q KNDI 9.90 3.50 293 5.00 2578 5.45 4.10 +.75 -26.5 KCSo pf N KSUp 1.00 3.9 29.24 25.22 0 25.44 1 25.44 25.27 -.09 -6.7 KC Southn N KSU 1.44f 1.3 20 114.91 99.47 1279 110.10 4234 111.00 108.10 +.85 +4.6 KapStoneP N KS .40 1.1 12 35.01 20.27 798 34.81 2988 34.82 34.62 +.20 +53.4 Karyophm Q KPTI 20.39 8.00 2959 18.65 4605 18.83 17.03 +1.06 +94.3 KayAnAc n Q KAAC 10.08 9.64 0 9.82 175 9.88 9.80 -.01 +1.1 KayneAn un Q KAACU 11.18 9.85 9 10.35 19 10.35 10.22 +3.9 KaynAEnD N KED 1.60 9.3 19.07 14.10 27 17.18 137 18.01 17.15 -.48 -1.3 KA EngTR N KYE 1.32m 14.2 11.45 8.30 69 9.28 455 9.73 9.27 -.21 -7.8 KA MLP N KYN 1.80 9.7 20.38 14.38 276 18.61 1539 19.64 18.55 -.56 -2.3 KAMLP pfF N KYNpF .88 3.5 25.82 25.03 1 25.09 32 25.19 25.05 +.03 -.6 KAMidsEn N KMF 1.80m 14.0 15.56 11.36 57 12.90 302 13.25 12.85 -.15 -6.5 KaziaTh rs Q KZIA 6.68 1.63 5 4.85 26 5.40 4.75 +.02 +52.5 KeanGrp n N FRAC 19.83 12.51 2225 13.57 10288 14.60 13.18 +.04 -28.6 KearnyF s Q KRNY .16f 1.2 53 15.60 12.75 1091 13.70 2984 14.63 13.70 -.90 -5.2 Kellogg N K 2.16 3.2 16 72.13 56.40 3781 67.06 14083 67.14 63.88 +3.35 -1.4 KellySA Q KELYA .30 1.3 12 32.31 21.01 297 23.47 1263 23.86 22.88 +.51 -13.9 KelsoTch g A KIQ .03f 6.3 .88 .24 27 .47 69 .51 .47 -9.0 Kemet N KEM 5 27.35 11.73 2255 25.29 7505 25.29 22.71 +2.54 +67.9 Kemper N KMPR .96 1.3 23 82.53 36.35 626 75.30 1727 82.15 75.13 -6.20 +9.3 Kemper 54 N KMPA 1.84 7.0 28.25 25.40 1 26.40 28 26.49 26.04 +.03 +1.2 KemPhm n Q KMPH 8.40 2.45 415 5.95 955 7.15 5.95 -.90 +46.9 Kennamtl N KMT .80 2.1 24 52.52 32.23 1502 37.65 3749 39.18 36.97 -1.13 -22.2sKennWils N KW .76 3.7 21.05 15.95 1100 20.80 4157 21.05 20.45 -.20 +19.9 KenonHld n N KEN 33.22 12.79 4 15.82 19 16.50 15.45 -.08 -26.9 KY FstFd Q KFFB .40 4.6 36 10.00 8.25 8.61 13 8.65 8.50 +.06 -3.8 KeryxBio Q KERX 8.38 3.92 2653 5.01 6900 5.24 4.98 -.11 +7.7 KewnSc Q KEQU .68 2.0 21 34.95 22.85 9 33.50 19 33.95 33.10 -.20 +15.6 KeyEngy N KEG 20.28 8.20 114 15.57 482 15.90 15.10 +.22 +32.1 KeyTrn Q KTCC 17 8.60 6.69 8 8.43 31 8.49 8.19 +.05 +23.6 Keycorp N KEY .48f 2.4 14 22.40 16.28 17836 20.39 64470 21.05 20.12 -.15 +1.1tKeycorp pfI N KEYpI 29.97 26.63 22 26.78 188 26.89 26.63 -.06 -7.4 Keysight N KEYS 46 62.41 37.52 2147 61.23 6886 62.21 60.76 +.24 +47.2sKforce Q KFRC .48 1.3 28 35.95 16.75 303 36.65 1153 36.75 34.35 +1.70 +45.1 KilroyR N KRC 1.82f 2.4 16 77.73 62.91 797 75.70 2326 77.48 75.44 -1.25 +1.4 KimballEl Q KE 19 22.45 15.75 105 19.35 273 19.45 18.40 +.25 +6.0 KimballInt Q KBAL .28 1.7 17 20.97 15.40 170 16.36 770 16.58 15.99 +.14 -12.4 KimbRoy n N KRP 1.68f 7.7 23.18 15.06 33 21.80 204 22.99 21.28 -.50 +34.2 KimbClk N KMB 4.00 3.9 20 134.30 97.10 3449 103.44 12674 104.08 101.59 +.17 -14.3 Kimco N KIM 1.12 6.8 17 21.24 13.16 7405 16.49 24239 16.84 16.27 +.11 -9.1 Kimco pfI N KIMpI 1.50 6.0 25.49 23.33 4 25.12 130 25.16 24.96 +.08 -.3 Kimco pfJ N KIMpJ 1.38 5.7 25.61 21.10 38 24.03 151 24.22 23.81 -.06 -4.0 Kimco pfK N KIMpK 1.41 5.8 25.56 21.60 6 24.13 91 24.18 23.90 +.10 -3.9 Kimco pfL N KIMpL 25.99 20.01 13 23.19 106 23.55 22.43 +.22 -6.3 KindMorg N KMI .80f 4.8 23 21.25 14.69 15486 16.77 68033 17.21 16.66 -.08 -7.2 KindM pfA N KMIpA 45.00 29.98 435 32.92 945 33.50 32.51 -.21 -13.3sKindredBio Q KIN 11.60 6.55 219 11.10 794 12.00 10.15 +.85 +17.5 KindredHlt N KND .48 5.3 11.90 5.50 856 9.00 2043 9.00 8.95 +.05 -7.2 KingldJw Q KGJI 2 2.50 1.20 16 1.29 314 1.36 1.29 -.00 -36.0 Kingstone Q KINS .40 2.3 27 21.70 13.21 23 17.35 88 17.70 16.44 +.95 -7.7tKingsway N KFS 6.25 2.95 3 3.25 382 3.63 2.95 -.30 -35.6 KingtoneW Q KONE 9.90 2.63 17 8.75 162 9.00 7.56 +.96 +104.4 KiniksaPh n Q KNSA 24.64 16.54 121 18.29 459 19.11 17.50 +.92 -6.1 Kinross g N KGC 29 4.91 3.48 18873 3.72 43514 3.80 3.57 +.14 -13.9sKinsaleCp n Q KNSL .28 .5 56.69 34.70 100 52.90 558 56.69 52.55 -3.58 +17.6 KirbyCp N KEX 36 94.05 59.25 767 85.00 3851 91.85 83.60 -7.00 +27.2sKirklLak n N KL .02e 20.43 11.52 1691 20.11 3889 20.43 18.80 +1.16 +30.9 Kirklands Q KIRK 37 13.48 8.17 196 12.41 909 12.91 12.08 +.11 +3.7 KiteRlty N KRG 1.27 7.7 5 21.57 13.87 1606 16.55 4958 17.13 16.31 +.16 -15.6 KitovPh n Q KTOV 3.81 1.27 396 2.81 1996 2.92 2.70 -.03 +23.2 KlondexM g A KLDX 3.89 1.29 5523 2.48 14720 2.52 2.40 +.07 -5.0 KnSwftT rs N KNX .24 .6 26 51.94 34.30 2476 42.01 16438 43.35 40.29 +1.50 -3.9 Knoll Inc N KNL .60 2.9 15 24.00 16.57 399 20.94 945 21.16 20.39 +.21 -9.1 KnotOffsh N KNOP 2.08 9.8 24.00 19.15 127 21.30 799 21.70 21.15 +.30 +2.7 Knowles N KN 13 17.73 10.95 1175 15.87 4675 16.04 15.58 +.39 +8.3sKohls N KSS 2.44 3.3 14 79.92 35.33 4331 74.00 23848 79.92 72.25 -3.15 +36.5 KonaGrill Q KONA 5.00 1.50 85 2.30 673 2.90 2.15 -.60 +31.4 KopinCp Q KOPN 4.60 2.80 647 3.44 2542 3.70 3.40 -.04 +7.5 Koppers N KOP 1.00 2.4 11 51.80 33.90 183 41.20 456 43.60 40.70 -1.80 -19.1 KoreaElc N KEP 20.38 14.12 226 15.83 1320 16.27 15.69 +.07 -10.6 KoreaFd N KF 4.50e 44.64 38.03 6 39.55 24 41.57 39.44 -1.65 -4.2sKornFer N KFY .40 .6 27 68.34 31.53 753 64.71 5152 68.34 56.12 +7.41 +56.4 KornitDig n Q KRNT 21.80 11.70 145 17.65 1335 18.20 17.05 +.40 +9.3 KosmosEn N KOS 8.62 5.15 3805 7.75 10037 8.36 7.68 -.20 +13.1 Koss h Q KOSS 3.58 1.40 31 2.40 229 2.55 2.15 +.15 -22.3 KraftHnz n Q KHC 2.50 4.1 17 92.45 54.11 7616 61.61 24907 61.64 58.58 +3.14 -20.8 KrNwChin s N KFYP 44.18 30.07 0 35.87 3 36.15 35.50 +1.04 +7.2 KrS ChIn n N KWEB 68.39 53.99 488 66.00 3164 66.38 64.60 +1.01 +12.6 KranChinA N KBA 9.93e 39.22 29.37 259 33.00 1011 33.73 32.92 -.36 -4.2 KraneChCm N KCNY .22e .6 37.87 32.68 2 36.65 8 36.83 36.48 -.12 +4.4tKrnChEnv n N KGRN 27.96 23.13 5 23.00 7 23.68 22.58 -.40 -9.1 KrnOnBelt n N OBOR 28.16 24.47 9 24.56 63 25.30 24.49 -.74 -3.9 KrS CnTc n N KEMQ 28.97 23.87 8 25.49 46 25.91 25.32 -.13 -.1 KratonCp N KRA 16 53.99 30.70 262 48.31 1004 51.33 47.19 -1.71 +.3 KratosDef Q KTOS 13.93 8.90 1828 11.53 5494 11.78 11.37 -.19 +8.9 Kroger s N KR .50 1.9 13 31.45 19.69 15316 25.88 69966 26.48 25.45 +.52 -5.7 KronosWw N KRO .68 2.7 9 29.49 17.11 524 24.78 1998 25.60 24.12 -.68 -3.8sKrystlBio n Q KRYS 14.96 8.03 113 14.20 359 14.96 12.90 +.39 +35.0 Kulicke Q KLIC .12p 51 28.71 18.22 942 24.02 3072 24.36 23.23 +.39 -1.3 KuraOnc n Q KURA 24.03 5.90 495 18.80 1494 19.10 16.55 +1.45 +22.9 Kyocera N KYO 71.92 53.79 24 58.83 125 59.69 58.36 -.56 -10.2L -:L Brands N LB 2.40 6.6 11 63.10 30.70 4705 36.39 21332 37.42 35.47 -.60 -39.6 L-3 Tch N LLL 3.20 1.6 19 218.71 164.34 756 197.48 3423 205.31 194.66 -6.74 -.2 LCI Inds N LCII 2.40f 2.6 16 132.73 80.95 213 92.90 1015 95.40 90.75 -1.70 -28.5 LCNB Corp Q LCNB .64 3.3 15 22.84 18.05 22 19.65 65 19.95 19.21 +.10 -3.9tLG Display N LPL 17.05 10.16 1732 9.52 3910 10.53 9.46 -.92 -30.8 LGI Homes Q LGIH 11 81.88 34.44 546 58.67 2473 63.58 58.22 -3.61 -21.8 LGL Grp A LGL 17 6.70 4.25 6 5.21 41 5.36 5.21 -.13 -7.2sLHC Grp Q LHCG 41 83.45 56.76 466 84.26 1503 84.41 79.09 +5.39 +37.6 LKQ Corp Q LKQ 19 43.86 29.60 4325 33.45 13107 33.46 32.59 +.86 -17.8 LM FdgA n Q LMFA 6.65 .45 73 .52 2343 .65 .46 +.03 -66.9 LMP CapIn N SCD 1.24f 9.3 14.75 12.22 47 13.33 225 13.47 13.25 +.01 -4.4 LPL Fincl Q LPLA 1.00 1.4 25 73.28 40.27 837 69.60 3002 72.00 68.85 -1.45 +21.8 LRAD h Q LRAD .04 1.7 2.58 1.46 1495 2.31 1786 2.40 2.10 +.21 -7.2tLSB Inds N LXU 11.71 4.75 240 5.15 1154 5.44 4.75 -.05 -41.2 LSC Com N LKSD 1.04f 7.7 22.37 11.58 654 13.55 1615 13.64 12.61 +.25 -10.6 LSI Ind lf Q LYTS .20 3.7 24 9.54 4.99 140 5.35 708 5.55 5.21 -.14 -22.2 LTC Prp N LTC 2.28f 5.4 18 52.85 34.46 302 42.48 1027 42.90 41.41 +.90 -2.5 LaJollaPh Q LJPC 41.36 22.68 330 30.44 1911 31.11 29.59 +.38 -5.4 LaZBoy N LZB .48 1.5 22 34.25 23.15 673 32.80 2057 34.20 32.25 -1.30 +5.1sLabCp N LH 22 190.36 140.47 1032 189.41 3571 190.36 185.56 +2.45 +18.7 LadderCap N LADR 1.30f 8.3 15 15.84 12.83 1159 15.71 3951 15.81 15.59 +.05 +15.3 LadThalFn A LTS .04 1.1 3.84 2.21 292 3.68 793 3.69 3.58 +.04 +16.5sLadTh pfA A LTSpA 2.00 7.8 25.95 24.63 269 25.70 575 25.95 25.30 +.60 +1.5 LadThal27 n A LTSL 1.63 6.6 25.17 23.60 9 24.60 16 24.60 24.45 +.43 -1.3 LakeShBc h Q LSBK .40 2.3 42 18.00 15.41 0 17.32 1 17.40 17.32 +.01 +1.0 LakeldB Q LBAI .46f 2.3 19 21.90 15.06 221 20.35 513 21.05 20.05 -.55 +5.7 Lakelnd s Q LKFN 1.04f 2.1 20 52.43 41.30 123 49.44 376 50.65 48.94 -1.04 +2.0 LakeInd Q LAKE 11 17.18 11.45 33 14.40 191 14.55 14.20 +.20 -1.0 LamResrch Q LRCX 4.40f 2.5 17 234.88 139.24 4352 178.41 22595 188.50 178.00 -9.62 -3.1 LamarAdv Q LAMR 3.64 5.1 24 79.17 61.36 845 70.71 3146 73.40 70.48 -.96 -4.8 LambWst n N LW .77 1.2 24 68.70 42.58 1262 64.93 4159 66.09 64.72 -.75 +15.0 LancastrC Q LANC 2.40 1.8 32 135.86 113.34 151 135.11 460 135.18 130.34 +4.66 +4.6 Landcad n Q LCA 11.00 9.89 320 10.12 2598 10.17 10.12 -.02 +1.8tLandcad un Q LCAHU 13.08 9.66 2 11.90 9 12.00 9.66 +.44 +13.1 Landec Q LNDC 19 14.95 11.42 62 14.30 144 14.50 14.05 +.05 +13.5 LandBncp Q LARK .80b 2.8 30 30.05 25.73 2 28.77 7 28.86 28.00 +.58 -.8 LandmInfr Q LMRK 1.47 10.8 21 18.75 12.95 51 13.55 276 13.60 13.25 +.15 -25.1 LandIn pfA Q LMRKP 2.00 8.4 26.14 21.76 3 23.83 23 24.17 23.65 -.12 -5.7 LndInf un B Q LMRKO 1.98 8.3 25.76 22.15 9 23.82 24 23.85 23.34 -.01 -6.6 LandInf pfC Q LMRKN 1.75 7.6 25.22 22.13 11 22.95 51 23.24 22.50 -.09 -5.3sLandsEnd Q LE 27 31.15 10.55 463 27.85 5175 31.15 22.15 +5.80 +42.5 Landstar Q LSTR .60 .5 25 118.60 80.00 373 115.10 1341 116.90 112.90 +.90 +10.6 Lannett N LCI 6 30.35 13.15 2137 15.90 4869 16.85 15.75 -.60 -31.5 Lantheus n Q LNTH 5 24.45 13.55 556 14.50 2051 14.90 13.95 +.40 -29.1 Lantronix Q LTRX 3.56 1.78 23 2.69 196 2.95 2.64 -.08 +33.2 LaredoPet N LPI 4 13.46 7.41 7328 8.36 18503 8.85 8.34 -.17 -21.2sLVSands N LVS 3.00 3.7 22 81.00 59.16 4949 80.37 20939 81.00 78.26 +2.37 +15.7 LaSalleH N LHO .90m 2.5 19 36.13 24.10 4028 35.30 13249 35.70 34.93 +.11 +25.8 LaSalH pfI N LHOpI 1.59 6.2 25.80 23.87 1 25.47 24 25.47 25.14 +.19 +1.5 LaSalHt pfJ N LHOpJ 1.58 6.3 25.99 23.67 61 25.11 75 25.42 25.07 -.36 -2.4 Latam Air N LTM 17.39 10.80 783 11.62 3771 12.27 11.44 -.04 -16.4 LatAmDisc N LDF .03e .3 13.25 9.27 6 9.55 24 9.92 9.28 -.14 -16.8 LattDvMkt N RODM .62e 2.1 31.02 26.80 110 29.30 1471 29.71 29.24 -.27 +.3 LattEmMkt N ROAM .43e 1.8 28.12 23.04 4 23.72 18 24.46 23.68 -.66 -8.0 Latt RE n N RORE 16.02 13.27 0 15.24 3 15.25 15.24 +.01 -1.6 LattUSEqt N ROUS .39e 33.42 27.25 89 32.50 186 32.77 32.32 -.11 +3.9 LattGblSC N ROGS .57e 1.7 33.42 28.05 3 32.60 32 33.12 32.48 -.34 +3.3 HrtLoVol n N LVIN 29.40 25.52 0 27.87 1 28.21 27.81 -.16 +.5 Lattice Q LSCC 7.03 5.05 1831 6.64 6102 6.69 6.00 +.60 +14.9 LaureatE n Q LAUR 18.96 10.46 1111 14.63 4415 15.75 14.41 -.86 +7.9 Lawsn Q LAWS 7 28.00 19.30 14 24.30 65 24.85 21.00 -1.8 Layne Q LAYN 16.96 8.19 15.41 1923 15.80 15.24 -.44 +22.8 LazGlobTR N LGI .95 5.1 19.39 15.68 49 18.75 184 18.75 18.55 +.21 +4.2 Lazard N LAZ 1.76f 3.3 14 60.00 40.50 777 53.96 3871 55.23 52.33 +1.61 +2.8 LazWldDiv N LOR .69 6.3 12.63 10.74 21 10.97 82 11.07 10.88 -5.7tLazydays n Q LAZY 25 11.10 8.19 68 7.61 230 8.98 7.60 -1.05 -31.4 LeMaitreV Q LMAT .28 .8 42 41.28 25.05 209 36.91 766 37.07 34.81 +1.92 +15.9 LeadgBr g Q LBIX 3.75 .74 15 1.17 217 1.34 1.14 -.09 -28.2 LeafGrp N LFGR 10.35 6.35 98 9.80 285 10.25 9.80 -.40 -1.0 LeapTh n Q LPTX 10.25 4.90 101 8.91 174 9.00 8.20 +.78 +42.8sLearCorp N LEA 2.80f 1.4 15 206.36 135.62 575 202.52 3928 206.36 199.07 -2.82 +14.6 Lee Ent N LEE 6 2.75 1.75 147 2.55 319 2.65 2.40 +.15 +8.5 LegacyAc n N LGC 9.91 9.51 177 9.68 577 9.70 9.63 +.06 +.5 LegacyA un N LGC/U 10.10 9.82 10.01 38 10.01 9.98 +.03 +.7 LegacyRes Q LGCY 10.54 1.07 462 6.17 4307 7.24 5.76 +.04 +283.2 LegcyR pf Q LGCYP 2.00 16.9 18.05 3.69 8 11.80 55 13.00 11.03 +.20 +151.1 LegcyR pfB Q LGCYO 2.00 19.4 15.90 3.69 26 10.30 209 11.89 9.72 +.04 +119.6 LegacyTxF Q LTXB .64 1.5 19 46.45 34.58 655 42.44 1244 43.85 41.78 -1.21 +.5tLeggMason N LM 1.36f 3.8 10 47.13 35.36 983 35.97 4807 37.43 35.36 -1.08 -14.3 LegMas56 n N LMHA 28.47 25.57 9 26.28 123 26.75 26.18 +.05 -3.6 LegM 5,4 56 N LMHB 25.73 23.37 45 24.54 310 24.87 24.47 +.04 -2.9 LM DevDvr Q DDBI 31.49 27.53 2 29.78 6 30.14 29.76 +.06 +.3 LM EMDvr Q EDBI 35.60 29.72 31.04 5 31.47 31.04 -.67 -6.0 LM USDvrs Q UDBI 32.99 29.13 32.68 1 32.68 32.68 +.92 +3.6 LM LoVHiD Q LVHD 32.10 28.75 35 29.95 199 29.95 29.63 +.19 -5.0 LM IntLoV N LVHI 28.95 25.85 1 27.47 9 27.48 27.25 +.33 -2.5 LM EM LoV N LVHE 31.44 26.58 27.89 6 28.60 27.89 -.27 +1.4 LM Gl Inf n Q INFR 30.39 27.00 0 27.82 4 27.86 27.45 +.32 -5.6sLM SC Qu n Q SQLV 30.31 23.33 0 30.05 8 30.31 30.05 -.03 +10.3 LeggPlat N LEG 1.52f 3.4 21 53.96 39.57 1724 44.32 7135 44.84 43.62 +1.06 -7.1 LeGS3.5s34 N JBK 1.59 6.3 26.71 23.54 25.20 1 25.43 25.20 -.20 +.3 LeidosHld N LDOS 1.28a 2.1 21 70.11 50.94 1730 60.18 5838 62.23 59.71 -.79 -6.8sLeisAcq un Q LACQU 10.04 9.30 10.04 60 10.04 10.02 +.02 +1.3 LejuHldgs N LEJU .20e 2.54 .96 21 1.45 313 1.48 1.38 +.06 +.7 LendgTree Q TREE 404.40 158.00 410 254.40 2808 297.05 240.70 -23.05 -25.3 LendingClb N LC 6.56 2.57 3842 3.91 15514 3.91 3.64 +.24 -5.3 LennarA N LEN .16 .3 14 72.17 49.52 5235 52.82 21964 54.82 51.75 -1.18 -16.5 LennarB N LEN/B .16 .4 11 58.65 40.31 116 42.27 561 43.71 41.35 -.89 -18.2 Lennox N LII 2.56f 1.2 29 223.05 160.18 466 211.33 1419 214.96 208.05 -2.43 +1.5 Leo Hld un N LHC 10.90 9.40 100 10.02 222 10.07 9.91 +.09 +.5 LevelBr n A LEVB 5.52 3.50 94 4.16 278 4.50 3.85 -.21 -4.4 LevOneBc n Q LEVL 58 30.79 25.51 84 27.10 139 28.20 27.00 -.50 -7.4 LexiPhm rs Q LXRX 18.00 7.67 2442 12.91 4753 13.16 12.52 -.04 +30.7 LexnFint n Q LX 20.00 10.15 460 16.43 2712 16.80 14.82 +.49 +18.2 LexRltyTr N LXP .71 8.2 11 10.65 7.59 2498 8.71 6543 8.73 8.44 +.04 -9.7 LexRT pfC N LXPpC 3.25 6.7 54.43 48.25 0 48.78 3 49.05 48.51 -.22 -5.0 LianlouSm Q LLIT 3.69 1.05 48 2.08 113 2.38 2.05 -.13 +18.6 Libbey A LBY .47 5.9 10.30 4.60 263 7.97 1013 8.00 7.30 +.66 +6.0 LbtyASE N USA .72e 10.8 6.80 5.53 1082 6.64 5078 6.67 6.54 +.10 +5.4sLbtyASG N ASG .38e 5.8 6.51 4.72 99 6.54 670 6.54 6.08 +.49 +18.1 LibBrdbdA Q LBRDA 104.35 67.75 438 76.18 1216 76.55 72.30 +3.67 -10.4 LibBrdbdC Q LBRDK 104.66 68.33 978 76.80 4791 77.13 72.11 +3.90 -9.8 LibExpA n Q LEXEA 58.20 35.89 467 45.75 1596 45.98 44.58 +1.09 +3.2 LibtyGlobA Q LBTYA 39.73 27.92 1595 29.52 6875 30.38 28.88 +.15 -17.6 LibtyGlobB Q LBTYB 39.00 28.00 2 32.35 2 32.35 30.05 +2.83 -9.0 LibtyGlobC Q LBTYK 37.86 27.04 2993 28.71 13783 29.36 28.07 +.36 -15.2 LibLA A n Q LILA 24.00 18.26 257 21.42 910 22.27 21.35 -.53 -.7 LibLA C n Q LILAK 23.92 17.90 1088 21.37 4132 22.25 21.29 -.52 -.1sLibMSirA n Q LSXMA 46.75 38.61 789 47.53 3799 47.61 45.44 +1.50 +19.8 LibMSirB n Q LSXMB 47.80 38.62 45.84 0 +3.0sLibMSirC n Q LSXMK 46.77 38.52 1262 47.74 3982 47.76 45.71 +1.57 +20.4 LibMBrA n Q BATRA 26.52 21.35 90 25.85 259 26.01 25.50 +.37 +17.2 LibMCFor Q FWONK 41.14 28.37 1304 34.58 5764 34.83 31.63 +2.57 +1.2 LibMAFor Q FWONA 39.37 27.22 375 32.84 1076 32.95 30.42 +2.06 +.4 LibMBrC n Q BATRK 26.20 21.53 258 25.87 730 26.11 25.54 +.38 +16.4 LibOilSv n N LBRT 52 23.90 16.00 898 17.52 4313 18.64 16.99 -1.26 -23.5 LibtProp N LPT 1.60 3.6 16 45.40 37.77 1459 44.17 4072 45.17 44.05 -.78 +2.7 LibertyTax Q TAX .64 7.2 9 14.70 7.75 116 8.85 747 9.40 7.95 -.45 -19.5 LibTripA A Q LTRPA 17.20 7.90 816 16.90 3063 17.15 15.55 +.75 +79.3 LibTripA B Q LTRPB 64 17.05 9.00 0 16.75 0 16.75 16.75 +.30 +78.2 LifeStorg N LSI 4.00 4.3 32 95.44 69.00 502 92.98 1753 95.10 92.48 -1.14 +4.4 LifePtHlth Q LPNT 52 67.95 41.45 405 54.30 1930 56.44 54.25 -.70 +9.0 LifetimeBr Q LCUT .17 1.4 20 20.20 10.00 62 11.75 184 11.90 11.25 +.45 -28.8 Lifevant rs Q LFVN 6.84 2.86 25 5.44 358 5.79 5.21 +.23 +14.3 LifewayFds Q LWAY 20 10.75 4.76 35 6.06 134 6.51 5.91 -.42 -24.3 LigandPh Q LGND 62 201.30 113.44 461 191.67 2027 197.42 184.10 -5.04 +40.0 LightPath Q LPTH 4.10 1.97 75 2.15 407 2.20 2.10 -.03 -3.2 Lightbrdg rs Q LTBR 4.80 .94 323 1.04 1656 1.12 1.01 -.09 -14.8 LightInBox N LITB 3.46 1.61 5 2.02 70 2.02 1.90 +.10 -12.2 LilisEn n A LLEX 6.30 2.96 1072 5.36 2527 5.64 4.82 +.50 +4.9tLimbach n Q LMB 15.22 10.59 38 11.44 102 11.65 10.59 +.34 -17.3 LimelghtN Q LLNW 6.05 2.72 583 5.12 3157 5.28 5.02 +.09 +16.1sLimoneira Q LMNR .25 1.0 19 26.80 19.62 63 26.02 354 26.80 22.91 +.96 +16.2 LincEdSv Q LINC .08 4.5 3.55 1.49 12 1.78 72 1.85 1.77 -.04 -11.9 LincElec Q LECO 1.56 1.7 26 101.34 81.48 551 93.37 1830 94.39 92.28 -.03 +2.0 LincNat N LNC 1.32 2.0 9 86.68 64.57 3424 67.19 10673 70.08 66.13 -2.06 -12.6sLindbladEx Q LIND 69 13.00 8.66 279 13.03 789 13.08 12.45 +.52 +33.1 Lindsay N LNN 1.20 1.2 48 103.03 83.57 192 99.70 475 101.82 98.13 -1.27 +13.0 LineCp n N LN 47.81 33.91 50 39.01 665 39.85 37.21 +2.71 -4.8 LionsGat A N LGF/A .36 1.4 36.48 21.54 1307 26.54 4740 26.57 23.79 +2.71 -21.5 LionsGat B N LGF/B .36 1.4 34.41 19.97 929 25.00 2935 25.02 22.42 +2.43 -21.2 Lipocine Q LPCN 5.33 1.03 84 1.39 512 1.41 1.26 +.12 -59.6 LiqTech A LIQT .84 .25 358 .78 1411 .78 .65 +.12 +37.3 Liquidity Q LQDT 7.65 4.34 115 6.45 292 6.45 5.80 +.60 +33.0 LithiaMot N LAD 1.16f 1.1 12 127.99 86.05 322 102.31 1141 102.58 100.48 +1.20 -9.9sLittelfuse Q LFUS 1.48 .6 47 233.72 157.91 335 234.62 1250 235.22 226.69 +8.38 +18.6sLivaNova n Q LIVN 35 105.70 58.65 554 105.37 3416 105.70 97.27 +8.34 +31.8 LiveNatn N LYV 49.11 33.84 1913 46.93 7786 47.22 45.55 +1.07 +10.2 LiveOakB n Q LOB .12 .4 12 31.00 20.75 276 29.85 636 30.63 29.05 -.45 +25.2 LiveVent rs Q LIVE 26.50 9.41 4 12.93 32 12.97 12.58 +.33 -19.1 LiveXLve n Q LIVX 10.25 3.43 759 8.32 2668 8.69 5.31 +3.10 +108.0sLivePrsn Q LPSN 23.38 10.70 839 23.45 3084 23.45 22.15 +1.20 +103.9 LloydBkg N LYG .47a 14.2 4.21 3.26 3361 3.32 19389 3.42 3.30 -.07 -11.5 LoanCore n N LCRT LockhdM N LMT 8.00 2.6 38 363.00 274.69 1768 310.14 8288 322.62 306.34 -12.17 -3.4 Loews N L .25 .5 14 53.59 45.01 3315 49.89 9411 50.63 49.05 -.53 -.3sLogitech Q LOGI .63e 1.4 33 46.12 32.66 336 45.04 1645 46.12 44.29 +.73 +33.9 LogMeIn Q LOGM 1.20 1.1 97 134.80 103.00 1094 106.33 3224 108.90 104.75 -.63 -7.1 LomaNeg n N LOMA 14 26.89 10.84 551 12.35 3077 13.84 11.65 -1.30 -46.4sLoneRs n Q LONE 8.62 2.43 328 8.10 1545 8.65 7.27 +.86 +104.0tLoopInd n Q LOOP 19.00 9.21 66 10.61 301 12.00 9.21 -.72 -26.7 LoralSpac Q LORL 58 51.75 36.85 61 38.50 297 39.15 37.40 -.20 -12.6 LaPac N LPX .13p 15 31.19 23.39 2389 27.78 9161 30.47 27.64 -2.30 +5.8 Lowes N LOW 1.92f 1.9 22 108.98 70.76 6193 99.18 21913 101.33 98.17 -1.04 +6.7 LoxoOncol Q LOXO 208.95 69.00 995 176.93 3420 185.02 175.25 -2.06 +110.2 Lubys N LUB 3.20 2.35 14 2.72 49 2.89 2.68 +3.0slululemn gs Q LULU 58 127.34 51.30 2195 128.37 12652 128.91 120.55 +6.35 +63.3 LumberLiq N LL 41.33 19.41 608 24.56 8339 26.23 23.96 -.49 -21.8 Lumentm n Q LITE 15 74.40 41.95 2133 57.00 5625 60.48 56.60 -2.00 +16.6sLuminex Q LMNX .24 .8 40 30.42 18.62 420 30.12 2057 30.50 29.52 +.43 +52.9 LunaInn h Q LUNA 4.00 1.16 94 3.04 624 3.14 2.93 -.02 +25.1 LuthBur n Q LBC .07e 13.60 11.02 144 12.44 622 13.06 12.28 -.31 +3.3 Luxoft N LXFT 18 65.30 31.50 268 36.40 1254 37.30 35.43 +.95 -34.6 Lydall N LDL 14 60.00 37.50 146 41.45 381 43.50 40.90 -1.15 -18.3 LyonBas A N LYB 4.00f 3.5 10 121.95 78.88 3396 115.32 10285 118.71 113.89 -2.77 +4.5M -:M&T Bk N MTB 3.20f 1.8 20 197.37 141.12 2243 174.74 6099 179.17 172.13 -2.37 +2.2 M&TBk pfA N MTBp 63.75 6.3 1090.00 1009.50 1006.57 0 -7.7 MACOM Q MTSI 65.99 15.46 629 24.68 4189 25.92 23.84 +.10 -24.2 MAG Slv g A MAG 13.84 9.29 1334 11.25 2478 11.35 10.96 +.03 -9.0 MAM Soft Q MAMS 21 9.42 6.11 17 8.79 202 8.85 8.62 +.17 +17.0 MB Fncl Q MBFI .96 1.9 20 51.59 38.29 1536 49.46 5069 51.53 48.95 -1.63 +11.1 MB Fin pfC Q MBFIO .39p 26.48 24.20 1 25.61 65 25.64 25.45 +.08 -2.6 MBIA N MBI 10.97 6.04 1892 9.92 10574 10.48 9.60 +.30 +35.5 MBT Fnl Q MBTF .28f 2.7 15 11.55 9.25 41 10.50 186 10.75 10.15 -.20 -.9 MCBC n Q MCFT 19 31.26 16.82 117 30.15 544 30.76 29.56 -.28 +35.7 MDC N MDC 1.20 3.8 11 35.18 26.45 648 31.53 2354 33.22 31.29 -1.17 -1.1 MDC Pr gs Q MDCA .84 17.1 2 12.26 3.80 481 4.90 1634 4.95 4.55 +.25 -49.7 MDU Res N MDU .79 2.8 24 29.28 24.29 1424 28.14 4290 28.19 27.20 +.95 +4.7 MEI Phrm Q MEIP 5.14 1.79 560 4.24 2616 4.96 4.03 -.71 +101.9 MER Tel rs Q MTSL 4.49 1.31 1.43 45 1.43 1.34 -.02 -32.2 MFA Fncl N MFA .80 10.3 10 8.90 6.72 1552 7.75 7545 7.89 7.71 -.09 -2.1 MFA Fn42 N MFO 2.00 7.7 26.36 25.32 6 25.88 9 26.04 25.88 -.14 -1.8 MFA pfB N MFApB 1.88 7.4 25.89 23.96 7 25.38 55 25.60 25.20 -.10 +.3 MFC Bcp N MFCB 9.62 5.69 39 6.10 61 6.26 5.86 -.13 -21.7 MFS CAMu A CCA .60 5.8 14.00 10.24 3 10.31 12 10.40 10.30 -.03 -10.4tMCR N MCR .72a 9.1 8.76 7.85 31 7.90 314 7.97 7.85 -6.8 MGF N MGF .41 9.1 5.01 4.46 27 4.51 215 4.51 4.46 +.04 -5.8 MFS HInM N CXE .30 6.1 5.51 4.84 74 4.90 411 4.94 4.86 +.01 -6.5 MFS HYMu N CMU .28 6.2 4.89 4.37 53 4.43 359 4.55 4.43 -.07 -4.1tMFS IHI N CIF .25 9.8 3.03 2.50 95 2.54 586 2.60 2.50 -.02 -13.6tMIN N MIN .42 11.0 4.35 3.80 189 3.82 1068 3.86 3.80 +.01 -8.0 MFS InvG N CXH .50 5.5 10.33 9.08 7 9.15 103 9.27 9.15 -.07 -5.8 MMT N MMT .52 9.2 6.29 5.59 66 5.62 506 5.65 5.59 +.02 -7.4 MFM N MFM .38 5.8 7.41 6.41 49 6.58 324 6.70 6.58 -.04 -4.2 MFV N MFV .58 10.2 6.84 5.49 7 5.66 76 5.72 5.63 +.05 -4.4 MGE Engy Q MGEE 1.29 2.2 28 68.70 51.05 227 59.05 473 59.65 55.30 +2.75 -6.4 MGIC Inv N MTG 9 16.21 9.97 3990 11.06 19449 11.58 10.84 -.38 -21.6 MGMGrPr n N MGP 1.72f 5.7 31.83 25.31 496 30.37 2090 30.76 29.96 +.06 +4.2 MGM Rsts N MGM .48 1.5 9 38.41 29.53 9223 31.23 49111 32.13 30.78 +.45 -6.5 MGP Ing Q MGPI .32a .3 59 98.65 47.68 161 95.02 947 95.74 89.07 +.68 +23.6 MI Acq n Q MACQ 11.41 8.34 5 10.52 283 10.75 10.50 -.01 +3.2 MI Acq un Q MACQU 12.95 10.17 3 11.90 3 11.90 11.90 +.73 +12.1 MI Homes N MHO 13 37.41 24.08 378 27.77 1023 29.37 27.43 -.99 -19.3 MKS Inst Q MKSI .80f .8 15 128.28 65.90 1263 103.40 4897 106.43 99.60 +.25 +9.4 MMA Cap Q MMAC 4 30.58 18.00 4 27.00 34 27.75 26.55 -.05 +11.1 MPLX LP N MPLX 2.47f 7.2 31 39.38 30.88 1881 34.46 7448 36.43 34.44 -1.47 -2.8sMRC Glbl N MRC 21 21.43 14.01 932 20.02 3783 21.43 19.90 -1.01 +18.3 MSA Safety N MSA 1.52f 1.6 55 97.19 65.95 400 95.09 882 95.58 93.32 +.48 +22.7sMSB Fin Q MSBF .87a 4.1 21.54 17.10 10 21.40 40 21.54 20.75 +.65 +20.2 MSC Ind N MSM 2.32 2.5 18 99.94 65.42 685 93.49 1828 94.73 92.51 +.10 -3.3sMSCI Inc N MSCI 1.52 .9 47 174.14 100.84 718 172.75 2927 174.14 166.22 +6.46 +36.5 MSG Netw N MSGN 10 26.30 16.25 980 22.10 3662 22.35 19.70 +2.40 +9.1 MTGE Inv Q MTGE 2.00 10.1 6 20.20 16.15 1134 19.80 5024 20.00 19.65 -.10 +7.0 MTGE pfA Q MTGEP 2.03 7.8 27.42 25.00 2 26.10 7 26.24 26.03 -.04 MTS Q MTSC 1.20 2.2 15 57.50 42.00 120 54.60 349 55.40 54.15 +.10 +1.7 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Saturday, June 16, 2018

PAGE 62

MTchAcq n Q MTEC 9.95 9.17 9.71 14 9.80 9.71 -.04 +.9 MTchAc un Q MTECU 10.52 9.94 10.36 13 10.44 10.36 -.05 +2.9 MV OilTr N MVO .76e 7.6 8 10.60 4.80 19 9.87 104 10.40 9.72 -.21 +17.5 MVB Fin n Q MVBF .10 .5 20.40 16.93 17 18.64 66 19.60 18.52 -.73 -7.3 MVC Cap N MVC .60 6.0 10.97 9.52 70 9.93 343 10.13 9.91 -.18 -6.0 MVC 22 n N MVCD 1.56 6.0 27.25 25.12 6 25.82 30 25.82 25.46 +.23 -.1 MYOS Q MYOS 2.38 1.03 14 1.55 79 1.61 1.39 -.09 +14.3 MYR Grp Q MYRG 24 40.81 23.00 135 36.49 435 39.58 35.79 -2.64 +2.1 MacQUtlDv N MFD 1.20 10.4 14.75 11.44 55 11.53 215 11.84 11.49 -.29 -7.2 MacQGInf N MGU 1.48 6.7 26.50 21.32 29 22.17 162 22.65 22.07 +.39 -14.0 Macatawa Q MCBC .24 1.9 21 12.65 8.87 57 12.37 198 12.41 11.98 +23.7 Macerich N MAC 2.96 5.3 31 69.73 52.12 1633 55.92 5739 58.10 55.76 -1.08 -14.9 MackCali N CLI .80 4.0 9 28.26 15.86 1252 19.80 4835 20.25 19.62 -.39 -7.3sMackFn Q MFNC .48 2.9 15 17.10 13.51 106 16.82 648 17.10 15.39 +1.13 +5.8 Macquarie N MIC 5.24e 12.6 8 79.51 36.20 1446 41.53 6285 41.97 40.63 +.74 -35.3 MacroGen Q MGNX 32.74 14.36 1196 22.49 2444 23.10 21.06 -.54 +18.4 Macys N M 1.51 3.9 12 41.33 17.41 9367 38.27 49281 40.72 37.26 -1.23 +51.9 MadCvCall N MCN .72 9.6 8.04 7.09 60 7.48 255 7.69 7.44 +.06 -3.1sMadSqGd n N MSG 85 277.43 189.96 165 274.90 1012 277.43 272.01 +.56 +30.4 MadStSec N MSP 1.04 8.9 12.30 10.72 7 11.73 28 12.04 11.69 +.10 +.2 MadrigP rs Q MDGL 325.98 13.09 529 300.16 3292 322.00 267.00 +17.20 +227.0 Magal Q MAGS 6.48 4.13 24 5.31 102 5.35 5.16 +.07 +4.9 MagellnHlt Q MGLN 22 112.25 70.70 248 93.80 998 95.80 92.30 -.35 -2.8 MagellMid N MMP 3.75f 5.5 20 75.82 54.82 3308 68.20 5854 70.99 68.12 -2.32 -3.9 MagicSft Q MGIC .26e 3.1 20 9.50 7.60 4 8.35 120 8.90 8.00 -.50 -.3 MagicJack Q CALL 8.65 5.55 153 8.50 672 8.50 8.45 +.05 +.6 Magna g s N MGA 1.32f 2.0 12 67.47 43.66 865 65.28 4372 66.52 64.62 -.81 +15.2 MagnaChip N MX 7 13.40 8.85 138 11.10 698 11.25 10.67 +.05 +11.6tMagneG rs Q MNGA 26.70 .38 357 .39 3112 .48 .38 -.08 -91.9 MagyarBc Q MGYR 70 13.95 12.01 1 12.58 8 13.00 12.34 -.35 -1.8 MaidenH Q MHLD .60 6.9 11.95 5.55 2144 8.65 3792 9.10 8.53 -.30 +31.1 Maiden prA N MHpA 2.06 9.2 25.71 18.80 29 22.30 172 22.30 21.55 +.35 -9.7 Maiden pfC N MHpC 1.78 8.4 26.67 16.73 37 21.08 107 21.13 20.40 +.08 -13.7 MaidnH pfD N MHpD 1.68 8.8 25.05 14.85 27 19.09 90 19.11 18.60 +.15 -8.8 MaidenHld n N MHLA .60 3.0 27.28 16.68 11 19.96 77 20.99 19.35 -.79 -13.2 MaidHld 43 N MHNC 1.94 8.8 27.34 18.64 10 21.96 42 22.18 21.40 -.03 -10.1 MainStCap N MAIN 2.28f 5.9 13 41.79 34.37 202 38.80 1114 38.93 38.57 +.07 -2.3 MainSDTMu N MMD 1.18 6.1 20.49 18.54 46 19.18 279 19.50 19.05 -.11 -3.3 Majesco n A MJCO 6.43 4.35 10 5.91 46 5.93 5.70 +.16 +10.1sMMyTrip Q MMYT 41.70 22.40 554 37.40 2371 41.70 37.25 -2.85 +25.3sMalibuBoat Q MBUU 35 45.75 24.01 116 45.03 630 46.49 43.78 +.27 +51.5 Mallinckdt N MNK 49.12 11.65 3153 19.17 14840 19.75 18.43 -.16 -15.0 MalvernBc Q MLVF 14 28.20 21.00 23 26.50 50 26.85 25.10 -.15 +1.1 MamEngy n Q TUSK 40.39 10.88 325 38.70 2142 39.21 36.32 +1.87 +97.1 ManTech Q MANT 1.00f 1.8 18 62.24 37.02 500 54.19 1462 56.09 53.56 -1.12 +8.0 MgdDInvG N MZF .74 5.2 14.35 13.05 22 14.25 206 14.35 14.25 +.01 +6.1sManchUtd N MANU .36 1.7 1 22.25 15.86 41 20.90 197 22.25 20.30 -.60 +5.6 ManhAssc Q MANH 31 54.21 39.10 1048 49.63 2746 49.73 44.16 +3.83 +.2 ManhBrCa Q LOAN .48 6.6 17 7.69 4.90 29 7.30 98 7.50 7.15 -.05 +22.8 Manitex Q MNTX 12.37 6.58 222 12.19 603 12.19 11.33 +.52 +27.0 Manitowc rs N MTW 44.03 22.12 776 25.45 2943 27.97 24.70 -2.26 -35.3 MannKd rs Q MNKD 6.96 1.09 2169 1.90 10964 2.00 1.80 -.06 -18.1 Mannatech Q MTEX .50 2.4 10 22.40 13.50 12 20.60 69 21.11 20.50 -.50 +37.3 ManngNap N MN .32 10.3 13 4.55 2.95 46 3.10 299 3.20 3.00 -13.9 ManpwrGp N MAN 1.86 2.0 11 136.93 89.99 772 92.93 3543 93.63 91.33 +.63 -26.3 Manulife g N MFC .44 22.16 17.65 1464 18.92 6513 19.22 18.75 -.19 -9.3 MarathnO N MRO .20 1.0 22.12 10.55 22214 19.99 64377 21.67 19.88 -1.00 +18.1 MaraPat rs Q MARA 10.03 .50 416 1.21 3306 1.27 1.15 -.08 -70.5 MarathPt s N MPC 1.84 2.5 11 83.33 49.30 8444 73.56 31368 78.94 73.27 -5.43 +11.5sMarchxB Q MCHX .50e 3.13 2.34 108 3.15 811 3.15 2.61 +.44 +14.3sMarcusMill N MMI 24 38.80 24.34 209 38.95 1069 39.07 37.91 +.63 +19.4 Marcus N MCS .60f 1.8 26 33.05 23.55 123 32.80 370 32.80 31.30 +1.55 +19.9 MarinSft rs N MRIN 15.45 5.60 5 6.00 16 6.05 5.70 +.15 -45.2 MarPet Q MARPS .32e 8.3 8 4.83 2.83 0 3.84 11 4.15 3.84 -.01 +12.9 MarineP N MPX .40f 2.4 29 17.12 12.00 26 16.45 68 16.70 16.12 -.15 +29.1 MarineMx N HZO 23 25.05 13.80 325 23.95 1763 24.95 22.85 -.70 +26.7 MarinusPh Q MRNS 9.87 1.20 737 7.49 4289 7.81 7.06 -.21 -8.2 Markel N MKL 63 1194.98 949.72 52 1113.00 174 1118.70 1091.00 -4.59 -2.3 MktAxess Q MKTX 1.68 .8 56 229.84 171.45 276 215.11 848 219.98 212.19 +.22 +6.6 MarlinBs Q MRLN .56 1.9 19 31.95 20.26 17 29.85 53 30.45 29.35 -.50 +33.3 MAR Q MAR 1.32 1.0 36 149.21 96.90 2291 138.83 10449 140.48 137.22 +.45 +2.3 MarriotVac N VAC 1.60 1.3 20 154.14 107.58 250 120.50 1311 122.87 117.77 -1.51 -10.9 Marrone Q MBII 3.39 .85 334 1.77 1395 1.85 1.61 +.10 +60.9 MarshM N MMC 1.66f 2.0 23 86.54 76.68 3909 82.34 11842 82.97 81.30 -.56 +1.2 MartenTr s Q MRTN .10 .4 36 29.60 15.60 377 24.05 1279 24.28 23.05 +.53 +18.5 MartMM N MLM 1.76 .8 33 241.33 189.27 691 229.26 2651 232.88 227.72 -.30 +3.7 MartinMid Q MMLP 2.00 14.7 21 19.85 12.70 739 13.65 1760 14.70 13.50 -1.10 -2.5 MarvellTch Q MRVL .24 1.1 20 25.18 14.87 7032 21.91 40552 22.10 21.27 +.16 +2.0 Masco N MAS .42 1.1 19 46.45 35.79 3741 38.24 14858 39.06 37.75 -.62 -13.0 Masimo Q MASI 43 102.32 80.69 675 101.27 2094 102.08 100.26 -.61 +19.4 Masonite g N DOOR 14 79.90 50.40 249 71.15 1153 72.25 69.15 +1.60 -4.0 Mastec N MTZ 13 55.53 38.40 1129 52.15 5385 52.20 48.50 +1.85 +6.5 MastechD A MHH 18 18.42 6.13 12 15.56 75 16.20 15.45 +54.7 MasterCrd N MA 1.00 .5 46 204.00 120.65 4162 199.53 15562 201.62 197.57 -.51 +31.8 MatadorRs N MTDR 20 35.22 20.13 3438 26.13 9849 27.08 25.67 +.16 -16.1 Match n Q MTCH 44 48.65 16.57 1522 42.97 10029 44.29 41.92 +1.45 +37.2 Materialise Q MTLS 16.50 11.23 86 13.06 624 13.42 12.44 +.48 +2.8 Materion N MTRN .42f .8 35 57.45 36.10 181 55.80 448 57.05 54.95 -.40 +14.8 MatinasB n A MTNB 2.89 .43 1221 .63 3115 .65 .44 +.06 -45.7 MatlinPr n Q MPAC 9.90 9.65 9.85 30 9.88 9.85 +.9 MatlnPrt un Q MPACU 11.00 10.00 10.40 8 10.50 10.40 -.06 +2.5 MatrixSv Q MTRX 20.25 7.80 336 18.90 891 19.45 18.30 +.25 +6.2 Matson N MATX .80 2.1 7 40.32 21.63 379 38.77 1592 38.89 35.91 +2.80 +29.9 Mattel Q MAT .60 3.4 22.77 12.21 6536 17.68 23252 17.98 16.99 +.65 +15.0 Mattersight Q MATR 3.05 1.93 20 2.68 262 2.70 2.65 +4.9 MatthInt Q MATW .76 1.3 20 66.65 47.70 162 57.15 527 57.35 54.73 +1.60 +8.2 MauiLand N MLP 19 27.80 9.95 26 11.10 95 11.90 11.05 -.15 -35.8 MaxarTc n N MAXR 1.48 2.9 67.30 42.11 505 50.58 1946 52.74 49.39 +1.89 -21.4 MaximIntg Q MXIM 1.68 2.7 25 74.94 43.43 3141 61.56 11176 61.65 60.11 +.81 +17.8 Maximus N MMS .18 .3 19 72.71 58.58 839 62.68 2181 63.02 61.96 -.04 -12.4tMaxLinear N MXL 12 30.23 17.54 1486 17.67 6144 19.77 17.32 -1.91 -33.1 MaxwellT Q MXWL 6.61 4.29 302 5.60 1156 5.82 5.41 +.20 -2.8 MaysJ Q MAYS 21 47.00 33.55 3 39.00 17 42.54 38.65 -.45 MazorRbt Q MZOR 76.56 29.55 355 58.90 1719 61.70 58.56 -.95 +14.1 McClatch rs A MNI 11.25 5.75 3 9.75 29 10.33 9.51 -.03 +9.2 McCorm vot N MKC/V 2.08f 2.0 112.92 90.60 0 105.19 4 106.28 104.30 +1.85 +4.7 McCorm N MKC 2.08f 2.0 16 111.46 90.25 1331 106.40 5026 106.64 103.83 +2.92 +4.4 McDnlds N MCD 4.04 2.4 25 178.70 146.84 7382 166.46 19789 169.04 164.59 -2.45 -3.3 McGrathR Q MGRC 1.36 2.1 10 68.79 32.71 161 64.37 587 67.35 63.75 -2.58 +37.0 McKesson N MCK 1.36 .9 12 178.86 134.25 3216 150.00 11487 151.24 143.77 +4.63 -3.8 McEwenM N MUX .01 .5 2.86 1.82 7670 2.17 13428 2.20 2.12 +.01 -4.8 Mechel pf N MTLp 1.34 .80 861 1.00 873 1.03 .00 -4.8 Mechel rs N MTL 5.80 3.30 123 3.40 405 3.68 3.40 -.08 -35.4sMedalFin Q MFIN .20 3.6 5.86 2.08 40 5.58 456 5.86 5.51 -.09 +58.1 MedalF 9 21 Q MFINL 2.25 8.7 26.96 22.01 25.77 0 25.77 25.77 +.25 -4.0 Medequit n N MRT .84 8.0 13.06 9.67 404 10.50 937 10.52 10.16 +.26 -6.4 MedProp N MPW 1.00 7.2 16 14.19 11.82 2969 13.91 9960 14.12 13.57 +.20 +.9 MedTrBill Q MTBC 5.44 1.08 107 3.27 495 3.43 3.27 -.14 +25.3 MedTBill pf Q MTBCP 2.75 10.7 27.80 22.21 10 25.72 42 25.79 25.60 +.05 +1.8 MediCo Q MDCO 43.79 24.45 1056 36.90 3831 37.49 35.98 +.54 +35.0 MediciNova Q MNOV 14.50 4.40 274 8.49 676 9.36 8.18 -.77 +31.2 Medidata Q MDSO 85.92 59.60 678 82.13 2535 82.16 79.41 +1.74 +29.6sMedifast N MED 1.92 1.2 71 162.41 40.00 264 163.35 988 164.06 149.11 +14.55 +134.0 Medigus rs Q MDGS 3.18 1.08 16 1.28 66 1.35 1.23 -.07 -3.4 MediWound Q MDWD 8.25 3.56 28 6.85 241 7.30 6.57 +.17 +53.9tMedleyCap N MCC .40m 11.7 5 6.65 3.35 177 3.41 868 3.44 3.35 -34.7 MedleyC 23 N MCV 1.53 6.2 25.98 23.93 2 24.54 31 24.90 24.21 +.02 -2.8 MedleyC 21 N MCX 1.63 6.5 26.39 25.00 3 25.12 35 25.26 25.10 +.01 -2.6tMedley n N MDLX .22p 25.09 23.61 5 23.98 35 23.98 23.61 +.17 -3.2tMedley24 n N MDLQ 25.66 24.50 6 24.51 26 24.83 24.50 -.24 -2.8tMedleyMgt N MDLY .80 25.4 7.15 3.10 155 3.15 464 3.55 3.10 -.30 -51.5 Mednax N MD 11 63.04 40.56 1864 44.35 5185 47.25 43.16 -2.10 -17.0sMedpace n Q MEDP 38 45.74 26.56 463 45.24 4443 45.89 41.50 +1.74 +24.8 Medtrnic N MDT 1.84 2.1 35 89.72 76.41 6445 86.78 26640 87.20 85.56 -.40 +7.5 MeetGrp Q MEET 5.45 1.84 2271 4.29 8455 4.43 3.94 +.35 +52.1tMeiraGTx n Q MGTX 15.49 14.00 170 14.45 786 15.25 14.00 -.55 -3.7 MelcoResE Q MLCO .32e 1.1 96 32.95 19.56 2063 29.70 11697 31.18 29.13 +.05 +2.3 Melinta rs Q MLNT 24.25 5.20 862 9.05 1713 9.20 7.65 +1.00 -42.7 Mellanox Q MLNX 88.85 41.88 322 85.90 1547 87.10 84.60 +.40 +32.8 MelroseBn Q MELR .34e 25 20.50 17.10 6 20.00 36 20.00 19.46 +.20 MenloTh n Q MNLO 39.86 6.99 96 8.11 322 8.41 7.68 +.28 -71.8 Menus n Q MRUS 21.94 13.23 1387 20.63 1464 20.79 18.90 +1.63 +6.3 MercadoL Q MELI .60 .2 417.91 217.06 821 303.82 5542 309.80 287.21 +15.02 -3.4 MercBank Q MBWM .88 2.4 18 38.08 28.92 95 36.99 233 37.40 35.38 -.12 +4.6sMercerIntl Q MERC .50 3.0 14 17.60 10.45 276 16.50 987 17.60 16.13 -.25 +15.4sMerchBcp n Q MBIN .24 .9 29.15 16.27 213 27.82 891 29.15 27.46 -.07 +41.4 Merck N MRK 1.92 3.1 23 66.41 52.83 16449 62.03 55849 62.96 61.22 -.07 +10.2 MercGn N MCY 2.50 5.3 42 61.51 41.41 415 47.41 990 48.80 47.00 -.62 -11.3 MercSys Q MRCY 47 55.00 30.11 1400 36.34 3474 39.16 36.25 -2.35 -29.2 Meredith N MDP 2.18 4.2 12 72.25 47.30 569 52.10 2253 52.20 49.75 +2.30 -21.1 MeridBcp Q EBSB .20 1.0 26 21.85 15.85 254 19.60 850 19.85 19.23 -.15 -4.9 MeridnBk n Q MRBK 21.37 16.56 3 18.30 40 18.30 17.76 +.49 -8.4 MeridBio Q VIVO .50 3.0 27 16.45 13.35 402 16.45 1230 16.45 15.40 +.95 +17.5 MeritMed Q MMSI 49 55.50 34.05 502 50.15 1636 50.80 48.65 +.90 +16.1 Meritage N MTH 12 55.50 38.80 611 45.35 2491 48.70 45.00 -2.80 -11.4 Meritor N MTOR 6 29.54 15.45 596 21.23 2625 22.00 20.76 -.38 -9.5sMerL pfK N MERpK 1.61 6.2 26.54 25.28 273 26.16 1172 26.54 26.09 +.39 +.3 ML CZN46 N PIY 2.09 13.1 26.88 11.66 0 15.95 16 16.40 14.50 +.12 +8.4 MLRRD29 N PYS 1.58 8.5 24.85 17.20 5 18.61 24 18.84 18.50 +.11 -8.1 MLGS flt N PYT .76 3.5 22.60 20.40 21.72 11 22.03 21.71 -.30 +3.7sMLIdxPl33 A IPB 1.51 5.3 29.00 26.50 28.50 6 29.00 28.35 +.04 +2.9 MerrimP rs Q MACK 1 15.40 7.37 187 9.08 1928 10.54 8.60 -.13 -11.4 Mersana n Q MRSN 23.96 12.45 282 19.88 1021 20.37 14.50 +5.20 +21.0 MesaLabs Q MLAB .64 .3 202.00 122.35 34 197.50 219 200.30 187.24 +4.05 +58.9 MesaRoyl N MTR 1.46e 9.5 15 19.85 11.25 1 15.35 15 15.46 15.30 -.03 -16.8 Mesab N MSB 1.49e 30.92 12.95 47 25.80 175 26.28 24.90 +.40 +2.6 Mesoblast n Q MESO 8.55 4.74 63 5.80 408 6.46 5.62 -.28 -.7 MetaFincl Q CASH .52 .5 22 117.98 60.70 160 106.45 435 113.50 106.00 -5.90 +14.9 Methanx Q MEOH 1.32 1.9 20 72.20 39.48 501 68.60 2267 72.00 67.10 -2.07 +13.3 Methode N MEI .44 1.1 36 48.44 36.05 330 41.85 1007 42.55 41.40 +.10 +4.4 MetLife N MET 1.68f 3.6 10 55.91 43.38 13549 46.31 40394 47.84 45.33 -1.10 -8.4 MetLfe pfA N METpA 1.02 4.0 25.67 23.50 27 25.33 93 25.44 25.18 -.06 +2.0sMetroBkH n N MCB 54.74 36.35 70 53.61 388 54.74 51.12 +.22 +27.3 MettlerT N MTD 40 697.26 540.24 292 589.00 1166 596.28 583.25 -5.86 -4.9 MexcoEn A MXC 7.18 3.00 44 4.50 68 5.39 4.49 -.99 +14.5 MexEqt N MXE 1.62e .1 12.22 9.50 2 9.70 19 9.81 9.65 +.04 -5.5 MexicoFd N MXF .60 4.2 18.24 14.03 28 14.43 135 14.67 14.35 +.02 -8.4 MKors N KORS 20 70.00 32.81 2575 67.52 15885 69.02 64.45 +2.87 +7.3 Michaels Q MIK 10 27.87 17.25 7902 18.00 39246 22.15 17.75 -2.43 -25.6 MicrFoc n N MFGP 36.21 12.67 856 17.98 4694 18.30 17.70 -.01 -46.5 Microbot rs Q MBOT 2.35 .58 269 .78 1422 .87 .75 -.04 -23.1 Microchp Q MCHP 1.45f 1.4 104.20 75.80 2555 101.98 19829 103.27 100.83 -.17 +16.0 MicrSol n A MICR 4.29 3.19 7 3.50 17 3.53 3.46 MicronT Q MU 7 64.66 26.85 45427 58.23 212791 62.55 57.30 -3.16 +41.6 MicronetE Q MICT 1.77 .65 33 1.32 167 1.36 1.28 +.01 +17.9 Microsoft Q MSFT 1.68 1.7 58 102.69 68.02 65649 100.13 191966 102.03 100.07 -1.50 +17.1 MicroStr Q MSTR 24 196.35 122.16 101 134.74 307 135.29 129.07 +4.78 +2.6 Microvisn Q MVIS 3.25 1.00 862 1.24 10600 1.35 1.16 -.06 -23.9 MidPenn Q MPB .60 1.7 18 37.90 25.10 8 35.10 41 35.80 34.35 -.10 +6.0 MidAApt N MAA 3.48 3.6 17 110.79 85.16 850 96.50 3710 97.93 95.22 +.21 -4.0 MdAApt pfI N MAApI 2.13 3.3 68.51 61.56 1 64.84 6 65.34 62.83 +2.02 -3.7 MidConEn Q MCEP 2.52 .92 134 1.58 514 1.75 1.55 -.08 +33.9 Midatech n Q MTP 2.80 .66 11 .74 130 .77 .70 +.01 -11.9 Middleby Q MIDD 20 138.89 98.06 371 106.62 3281 106.66 103.52 +2.43 -21.0 MiddlefldB Q MBCN 1.12 2.1 17 54.90 42.10 33 53.50 73 54.43 51.50 +2.05 +11.0 MdsxWatr Q MSEX .90 2.1 29 46.74 33.96 112 42.26 372 43.53 40.49 +.20 +5.9 MidlStBc n Q MSBI .88 2.5 24 36.50 28.70 588 35.07 1057 35.09 31.90 +.47 +8.0 MidsthBcp N MSL .28m 2.1 15.40 11.05 56 13.55 179 14.16 13.50 -.54 +2.3 MidstPet N MPO 19.04 10.87 202 11.92 601 13.27 11.79 -.84 -28.1 MidWOne Q MOFG .78f 2.3 18 37.94 30.56 29 33.36 134 33.80 32.72 -.37 -.5 Milacron n N MCRN 22.62 15.09 215 20.47 922 21.22 20.23 -.42 +6.9 MilestnSci A MLSS 1.65 .64 11 .81 126 .84 .74 +.05 -31.4 MillerHer Q MLHR .72 2.0 17 41.85 29.25 563 35.65 1800 35.85 33.16 +1.10 -11.0 MHowHiInc N HIE 1.39 11.4 14.17 10.93 30 12.15 280 12.17 11.91 +.24 -2.6 MillerInds N MLR .72 2.9 15 29.00 23.90 61 25.00 149 27.05 24.85 -1.90 -3.1 Mimecast n Q MIME 45.15 24.63 372 42.97 1468 44.81 42.54 +.12 +49.9tMiMedx Q MDXG 25 18.25 4.95 7284 5.64 20871 6.23 4.95 -.45 -55.3 Mind CTI Q MNDO .30e 13.3 10 2.55 2.10 44 2.26 302 2.27 2.19 +.07 -8.3 Mindbody n Q MB 45.50 21.57 566 39.55 2914 41.10 38.25 +.45 +29.9 MinTech N MTX .20 .3 18 77.15 62.55 257 76.00 693 76.30 74.35 +.60 +10.4 MinervaN Q NERV 10.15 4.80 234 8.85 585 8.95 8.15 +.35 +46.3 Miragen rs Q MGEN 15.91 5.01 126 7.35 689 7.50 7.08 -.05 -29.5 sMiratiTher Q MRTX 50.75 3.00 522 48.95 2600 50.75 43.65 +3.05 +168.2sMisonix Q MSON 13.30 7.05 21 13.10 70 13.35 12.60 +38.6 MissP pfD N MPpD 1.31 5.1 27.67 24.63 2 25.84 16 25.84 25.17 +.60 +.7 Mistras N MG 35 23.83 17.00 104 18.77 341 20.23 18.57 -1.13 -20.0 Mitcham Q MIND 4.65 2.82 18 4.25 148 4.54 4.05 +.11 +34.1 Mitchm pfA Q MINDP 2.25 9.3 24.60 22.34 1 24.20 11 24.32 24.06 -.12 +4.1 MitekSys Q MITK 25 10.75 7.00 327 9.35 1319 9.35 8.60 +.55 +4.5 MitelNet g Q MITL 11.31 6.99 2264 10.95 13681 11.06 10.89 -.07 +33.0tMitsuUFJ N MUFG 8.11 5.95 1757 5.89 6225 6.22 5.85 -.30 -19.0 MiX Tele N MIXT .22e 21.00 7.28 91 19.02 887 19.47 17.56 +.67 +49.1 MizuhoFn N MFG 4.00 3.37 620 3.48 2194 3.58 3.46 -.05 -4.4 MobileMini Q MINI 1.00 2.1 39 48.65 27.85 399 46.80 1245 47.81 46.15 +35.7 MobileTele N MBT .53e 5.8 12.80 7.77 6238 9.21 16740 9.73 9.14 -.49 -9.6 MobileIron Q MOBL 6.78 3.20 1499 4.80 3838 4.80 4.17 +.60 +23.1 Model N N MODN 19.60 12.40 269 17.50 871 18.03 17.45 -.35 +11.1 ModMed n Q MMDM 10.24 9.65 9.95 178 9.97 9.92 +.05 +1.5sModMed rt Q MMDMR .55 .30 .41 28 .55 .38 -.12 +5.4 ModMed un Q MMDMU 12.50 10.16 10.80 26 10.90 10.80 +.02 +2.7 Modine N MOD 14 25.75 15.25 215 18.80 961 19.50 18.40 -.20 -6.9sMoelis&Co N MC 1.88f 2.9 54 64.85 37.50 681 65.95 1717 66.00 62.95 +2.15 +36.0 Mohawk N MHK 16 286.85 202.75 824 213.01 3810 214.64 209.47 +2.57 -22.8 MolecTemp Q MTEM 13.25 .35 131 5.19 443 6.47 5.02 -1.22 -48.2 Moleculin n Q MBRX 3.75 .75 146 1.98 1442 2.05 1.83 +.14 +6.5sMolinaHlth N MOH 97.65 56.68 1543 95.44 7471 97.65 87.89 +7.77 +24.5 MolsCoor A N TAP/A 1.64 2.3 7 94.94 58.93 70.00 0 -16.7 MolsCoorB N TAP 1.64 2.4 11 94.02 58.75 3388 67.89 14727 67.98 63.52 +4.33 -17.3 Momenta Q MNTA 24.90 11.85 1282 21.90 2888 24.35 21.80 -2.30 +57.0sMomo Q MOMO 54.24 22.49 4165 53.60 19491 54.24 51.99 +1.59 +119.0 MonakGp n Q MKGI 5.07 2.00 20 2.80 238 3.78 2.60 -.05 -43.7 MonarCas h Q MCRI 30 47.92 29.37 113 44.92 348 45.90 42.88 -.13 +.2 Mondelez Q MDLZ .88 2.2 21 46.54 37.42 13293 40.82 47555 40.98 39.71 +1.04 -4.6 MoneyGrm Q MGI 17.48 6.39 975 7.28 2397 7.28 6.90 +.43 -44.8sMngDB A n Q MDB 59.54 24.62 1238 59.23 6925 59.54 50.61 +7.31 +99.6 MonRE N MNR .68 4.4 24 18.45 13.87 662 15.39 1845 15.59 15.15 -.13 -13.5 MonRE pfC N MNRpC 1.53 6.4 26.74 22.82 4 23.95 42 24.00 23.73 -.01 -4.3sMonPwSys Q MPWR 1.20 .8 95 141.57 93.69 468 141.63 1848 141.82 134.89 +7.37 +26.1 Monotype Q TYPE .46 2.1 52 26.75 15.75 306 21.80 1215 22.30 21.60 -.15 -9.5 Monro Q MNRO .80f 1.4 31 64.15 39.65 409 58.65 1332 59.85 58.15 +.30 +3.0 MonroeCap Q MRCC 1.40 10.2 9 15.32 12.18 86 13.77 564 14.53 13.67 -.31 +.1 MonstrBv s Q MNST 39 70.21 47.61 4139 56.43 18156 56.48 55.39 +.95 -10.8sMoodys N MCO 1.76 1.0 38 179.84 118.33 948 176.80 3435 179.84 174.68 -2.41 +19.8 Moog A N MOG/A .25p 21 93.93 68.29 301 82.90 757 86.69 80.87 -2.28 -4.5 Moog B N MOG/B .25p 21 91.71 68.79 83.73 -5.6 MorgStan N MS 1.00 2.0 13 59.38 43.48 11488 51.16 44778 52.44 50.58 -.75 -2.4 MorgSt pfE N MSpE 1.78 6.2 30.01 27.96 191 28.85 492 28.86 28.63 +.17 -.4 MorgSt pfF N MSpF 1.72 6.2 29.79 27.34 240 27.77 544 27.88 27.65 +.13 -2.4 MorgSt pfI N MSpI 1.59 5.8 29.01 26.51 155 27.34 353 27.43 27.24 +.03 -1.8 MorgS pfG N MSpG 1.66 6.2 28.17 25.75 11 26.62 77 26.65 26.44 +.08 -.4 MorgSt pfK N MSpK 27.72 25.55 59 25.96 392 26.08 25.86 -.03 -4.2 MS Asia N APF .14e .8 19.99 16.28 10 17.67 46 18.22 17.62 -.47 -4.0 MS China N CAF 13.33e 27.79 21.02 100 25.64 848 27.19 25.35 -1.55 +9.7 MS CushHi N MLPY 1.28e 19.9 8.00 6.09 1 6.43 8 6.70 6.43 -.20 -8.9tMS EMD N MSD .57e 6.4 10.27 8.85 56 8.84 254 8.93 8.83 -.08 -11.4tMSEMDDbt N EDD .80m 11.5 8.37 6.96 196 6.95 891 7.09 6.90 -.11 -9.7 MSEmMkt N MSF .05e .3 19.86 15.98 25 16.49 88 17.01 16.42 -.51 -7.8 MS India N IIF .04e 35.14 28.62 19 29.52 110 30.05 29.52 -.24 -11.0 MSJCP97 N HJV 1.75 14.2 16.72 10.00 0 12.36 40 12.60 11.95 +.48 +.2 MkVRMB N CNY 49.12 38.95 0 45.44 1 45.44 45.27 -.27 +5.6 MkVRupee N INR .20p .5 45.42 39.21 40.35 -7.6 MSDLEur N URR 21.49 16.65 0 16.90 0 16.90 16.90 -.57 -6.8 MSDSEur N DRR 57.46 44.20 55.98 0 55.98 51.60 +3.72 +15.6 MorgSt pfA N MSpA 1.01e 4.4 24.50 21.49 37 23.06 289 23.18 22.81 +.05 +1.9sMornstr Q MORN 1.00 .8 30 133.93 72.83 170 131.01 707 133.93 127.79 +3.26 +35.1 MosaicAc n N MOSC 9.90 9.49 0 9.69 12 9.71 9.66 +.03 -.1sMosaic N MOS .10 .3 39 29.95 19.23 5946 28.98 20862 29.95 28.54 -.48 +12.9 MoSys rs Q MOSY 2.70 .61 48 1.74 680 1.75 1.61 +.06 +56.8 MotifBio n Q MTFB 13.75 6.84 8.58 17 9.00 8.30 -.14 -20.6 MotorcarP Q MPAA 23 30.16 18.53 773 19.20 3022 22.60 18.69 -2.74 -23.2sMotrlaSolu N MSI 2.08 1.8 21 114.46 82.86 1693 114.52 4862 114.70 112.01 +2.74 +26.8 MotusGI n Q MOTS 7.85 3.75 29 5.95 130 6.30 5.72 -.16 +35.8 MtnPDia g Q MPVE 4.10 2.35 26 2.43 86 2.60 2.42 -.03 -11.8 Movado N MOV .80 1.6 53.73 21.50 229 49.30 1109 52.75 48.11 -2.90 +53.1 Moxian n Q MOXC 4.00 1.74 21 2.04 230 2.73 1.90 +.05 -47.0 MudrickC n Q MUDS 9.94 9.55 50 9.63 999 9.64 9.60 +.4 MudrcC un Q MUDSU 10.35 9.98 0 10.19 8 10.26 10.12 -.03 +1.9 Mueller N MLI .40 1.3 22 37.57 25.26 403 30.41 1242 31.53 30.12 -.97 -14.2 MuellerWat N MWA .20 1.7 27 12.99 9.59 1883 11.86 5003 12.17 11.66 -.21 -5.3 MultiColor Q LABL .20 .3 19 89.70 61.45 129 70.75 594 71.60 69.45 +.95 -5.5 MurphO N MUR 1.00 3.1 35.16 22.21 4008 32.77 15213 34.88 32.69 -.97 +5.5 MurphUSA N MUSA 14 89.69 61.05 524 70.77 2829 73.50 70.65 -1.15 -11.9tMustBio n Q MBIO 13.35 6.78 139 7.76 364 7.90 6.78 +.69 -35.3 MutualFst Q MFSF .72 1.9 19 40.50 31.05 18 38.25 54 38.35 37.30 +.05 -.8 MySize n Q MYSZ 3.58 .57 259 1.06 2319 1.13 1.04 -.05 +63.0 MyersInd N MYE .54 2.6 41 24.60 15.40 259 20.50 974 20.90 20.05 +.14 +5.1 Mylan NV Q MYL 9 47.82 29.39 7885 39.00 33444 42.50 38.74 -2.36 -7.8 MyndAn wt Q MYNDW 1.00 .03 .43 -8.5 MyndAn n Q MYND 5.05 1.15 39 2.24 286 2.49 2.14 -.16 -34.1 MyoKard n Q MYOK 62.83 12.60 1132 48.20 3475 49.50 46.45 +.75 +14.5 Myomo n A MYO 23.20 2.07 74 3.08 644 3.16 3.06 -.10 -17.9 Myovant n N MYOV 24.91 9.92 39 22.69 328 23.31 21.59 +.70 +79.5 MyriadG Q MYGN 19 41.57 21.85 1910 39.42 4062 39.86 38.17 +.25 +14.8N -:NBT Bcp Q NBTB 1.00f 2.6 19 40.47 31.28 359 38.94 756 39.52 38.41 -.51 +5.8sNCI BldSy N NCS 24 23.35 13.05 424 21.85 2760 23.35 21.65 -1.15 +13.2 NCR Corp N NCR 28 43.24 26.00 1654 32.17 5864 32.17 31.03 +1.02 -5.4tNCS Mltst n Q NCSM 26.64 12.93 227 13.12 916 13.64 12.93 -.57 -11.0 NETgear Q NTGR 71.42 42.60 419 66.35 1376 66.40 62.25 +3.90 +12.9sNF EngSv Q NFEC 5.29 .76 723 3.76 1866 5.29 3.07 -.23 +287.6 NGL EnPt N NGL 1.56 12.6 17.65 8.58 1665 12.35 4751 13.10 11.80 +.30 -12.1 NGL En pfB N NGLpB 2.25 9.1 25.56 23.10 12 24.75 139 24.89 24.47 +.26 +1.4 NI Hldg n Q NODK 18.80 15.72 53 16.88 191 16.88 16.40 +.14 -.6 NIC Inc Q EGOV .32 2.0 21 20.60 12.65 809 16.25 2435 16.30 15.48 +.70 -2.1sNICE Ltd Q NICE .64 .6 36 110.12 73.65 159 109.32 1562 110.12 105.36 +2.91 +18.9sNII Hldg n Q NIHD 3.49 .22 1619 3.58 11505 3.73 2.27 +1.29 +744.3 NL Inds N NL 7 16.05 6.85 37 9.45 140 9.95 9.35 -33.7 nLIGHT n Q LASR 42.79 22.14 457 38.59 2128 40.33 34.51 +4.32 +43.2 NMI Hldg h Q NMIH 12 21.92 10.10 605 17.20 2273 18.25 17.15 -.80 +1.2 NN Inc Q NNBR .28 1.3 21 32.90 19.65 257 21.50 1234 22.05 20.10 +1.20 -22.1 NRG Egy N NRG .12 .4 54 35.17 15.95 5280 33.38 28079 34.52 32.66 +.23 +17.2 NRG Yld A N NYLD/A 1.12f 6.5 35 19.91 15.30 396 17.28 1022 17.61 16.95 +.35 -8.3 NRG Yld C N NYLD 1.24f 7.2 24 20.15 15.55 1092 17.25 4152 17.70 17.10 +.20 -8.7 NTN Buzz rs A NTN 8.40 3.01 14 4.35 36 4.58 4.18 +.05 +3.3 NV5 Global Q NVEE 27 71.90 39.40 210 69.40 432 71.25 63.85 +4.85 +28.2sNVE Corp Q NVEC 4.00 3.4 43 117.94 68.50 23 116.00 103 119.00 109.61 +6.40 +34.9 NVR N NVR 23 3700.00 2311.11 54 3182.39 175 3233.00 3060.74 -14.06 -9.3 nVent El n N NVT 28.93 21.00 3086 26.80 8608 27.82 25.96 -.68 +18.0 NXP Semi Q NXPI 41 125.93 90.83 11921 113.16 41502 119.15 110.23 -7.01 -3.4 Nabors N NBR .24 3.7 8.87 5.32 20498 6.43 68222 7.32 6.35 -.75 -5.9tNabriva n Q NBRV 14.10 4.22 565 4.52 1963 4.60 4.22 +.03 -24.4 NACCO N NC .66 1.9 4 92.60 23.80 17 34.95 71 35.90 33.90 -.50 -7.2sNakedBr n Q NAKD 2.33 1.11 528 1.42 13265 2.33 1.31 +.04 -2.1 NamTai N NTP .28 2.4 43 13.90 7.70 125 11.70 259 11.95 11.20 -.30 -6.8 NanoDim n Q NNDM 6.37 1.21 1808 2.33 56093 3.35 2.04 +.00 -24.1 NanoString Q NSTG 16.92 5.87 167 13.83 759 14.47 13.12 -.43 +85.1 NanoVib n Q NAOV 5.00 3.68 5 4.48 105 5.00 3.75 -.03 -4.3tNanoViric A NNVC 1.64 .36 87 .39 1192 .52 .36 -.09 -55.7 Nanomtr Q NANO 31 44.17 22.08 354 39.55 2235 41.50 38.96 -1.53 +58.7 NantHlth n Q NH 5.26 2.60 108 3.22 410 3.41 3.14 -.19 +5.6tNantKwst n Q NK 8.45 3.18 668 3.11 1785 3.69 3.07 -.55 -30.7sNapco Q NSSC 33 12.28 7.40 43 12.30 133 12.45 11.51 +.55 +40.6sNasdaq Q NDAQ 1.76f 1.9 24 96.19 69.45 854 94.92 3318 96.19 94.01 +.23 +23.5sNatera n Q NTRA 14.76 7.78 524 14.25 1604 14.99 12.19 +1.96 +58.5 Nathans s Q NATH 1.00a 1.1 59 100.90 52.90 26 93.60 109 94.00 84.65 +5.15 +24.0 NatAmUnv Q NAUH .18 17.9 2.77 .76 2 1.01 66 1.15 1.00 -.08 -29.2 NatBkHldg N NBHC .56f 1.4 33 40.98 30.25 483 39.45 1340 40.47 38.89 -.78 +21.6 NatlBnksh Q NKSH 1.19e 2.6 23 49.30 36.75 11 46.60 44 47.65 45.75 -1.00 +2.5 NatlBevrg Q FIZZ 1.50e 44 129.82 83.78 554 109.05 1959 109.43 95.11 +9.01 +11.9 NatCineM Q NCMI .68 8.9 8.31 5.09 695 7.65 3532 7.82 7.29 +.37 +11.5sNatlCmce n Q NCOM 24 47.95 37.93 124 46.45 390 47.95 45.93 -.80 +15.4 NatEnrSv n Q NESR 11.33 9.50 5 10.35 186 10.92 10.26 +.12 +4.0 NatFuGas N NFG 1.70f 3.2 16 59.92 48.31 1023 52.67 2644 53.30 51.69 +.60 -4.1sNatGenHld Q NGHC .16 .6 28 28.05 16.21 264 27.41 1343 28.05 26.96 +.08 +39.6 NatGnH pfA Q NGHCP 1.88 7.3 26.66 22.77 1 25.55 16 25.60 25.36 +.10 +1.1 NatGnH pfB Q NGHCO 1.88 7.3 26.62 22.02 7 25.58 31 25.59 25.38 +.18 +2.1 NatGnH pfC Q NGHCN 1.88 7.4 26.26 23.13 5 25.55 45 25.59 25.42 +.10 +2.1 NatGnH 55 Q NGHCZ 1.91 7.5 26.38 23.80 12 25.50 44 25.55 25.30 +.20 +.4 NatGrid N NGG 2.89e 5.2 65.97 51.44 635 55.25 2358 56.17 54.92 -.31 -6.1 NtHlthInv N NHI 4.00 5.4 17 81.60 62.71 247 74.42 801 75.29 73.00 +.68 -1.3 NHltcre A NHC 1.92f 2.7 26 72.90 57.00 54 70.89 174 71.33 68.60 +2.37 +16.3 NatlHld rs Q NHLD 6.26 2.08 4 3.38 23 3.40 3.27 -.06 +2.4 NatInstrm Q NATI .92 2.1 55 53.57 38.25 1106 44.25 2927 44.37 43.10 +1.05 +6.3 NOilVarco N NOV .20 .5 45.08 29.90 4906 41.48 13210 42.74 41.15 -1.05 +15.2sNatPresto N NPK 1.00a .8 18 135.45 88.80 500 131.85 1075 136.65 118.95 +12.85 +32.6 NatResrch Q NRC .68f 1.8 72 41.99 26.35 46 36.80 128 38.45 36.50 -.50 -1.3 NatRetPrp N NNN 1.90 4.5 19 43.90 36.25 2440 42.14 5813 42.59 41.37 +.18 -2.3 NRetP pfE N NNNpE 1.43 5.9 26.38 23.40 25 23.98 101 24.00 23.84 +.07 -6.2 NtRetP pfF N NNNpF 1.30 5.7 25.58 21.97 69 22.75 141 22.99 22.68 -.17 -9.3 NSecGrp Q NSEC .20 1.3 10 18.17 11.53 6 15.83 39 16.55 15.83 +.11 -3.2sNatlStor n N NSA 1.16f 3.9 30.07 21.17 417 29.45 1350 30.07 29.12 -.02 +8.0 NtStorAf pfA N NSApA 26.30 23.57 5 24.45 56 24.90 24.25 -.06 -6.1 NatlVis n Q EYE 43.80 27.19 416 36.98 1772 39.18 36.14 -.76 -8.9 NatWstnLf Q NWLI .36 .1 11 368.00 276.00 9 314.50 54 318.89 306.42 -2.05 -5.0 NtWst pfC N NWpC 1.94 7.6 26.60 25.48 25.59 Nationstar N NSM 14 20.71 15.95 187 17.80 878 17.92 17.69 +.07 -3.8 NatxIntV n N MVIN 47.10 43.78 3 45.02 5 45.40 45.02 -.38 +1.0 NaturlAlt Q NAII 10 12.15 9.15 6 10.40 36 10.80 10.30 -.45 +1.0tNatGsSvcs N NGS 65 29.55 21.90 79 22.10 185 23.13 21.90 -.65 -15.6 NatrlGroc N NGVC 35 11.73 4.79 112 11.49 545 11.58 10.84 +.39 +28.7 NatHlTr n Q NHTC .56f 2.5 5 29.28 14.15 61 22.82 339 23.24 21.63 +1.15 +50.2 NatRsPt rs N NRP 1.80 5.5 9 37.70 22.81 16 32.85 65 34.30 32.25 +.35 +26.3 NaturesSun Q NATR .40 4.4 14.45 8.30 37 9.10 125 9.25 8.60 +.30 -21.2 NatusMed Q BABY 52 43.60 28.00 325 36.05 1687 36.35 33.65 +2.35 -5.6 Natuzzi N NTZ 2.84 1.41 19 1.60 726 1.69 1.48 -.03 Nautilus N NLS 19 19.25 11.30 329 16.30 1680 16.75 16.00 +.15 +22.1 NavideaBio A NAVB .68 .21 111 .21 464 .26 .21 -.03 -40.9 Nav43 Q JSM 1.50 6.6 25.00 20.21 12 22.73 124 22.95 22.40 +.26 -4.4 Navient Q NAVI .64 4.9 7 16.97 11.48 20183 13.11 37264 14.86 12.53 -1.69 -1.6 NavigCons N NCI 22 25.25 14.62 297 24.32 1732 24.89 24.04 -.26 +25.3 NavigatrH N NVGS 13.25 7.00 122 10.90 445 11.20 10.85 +.05 +10.7sNavgGp s Q NAVG .28 .5 20 61.74 45.80 171 59.25 681 61.74 58.60 -1.80 +21.7 NaviosAcq N NNA .08 11.4 1.53 .67 291 .70 1529 .73 .69 -.01 -36.9 Navios pfG N NMpG 2.19 17.2 19.99 10.18 12.74 4 12.74 11.99 +.56 -21.4 Navios N NM 1.90 .68 668 .86 2379 .90 .80 +.05 -28.4 NavMH pfH N NMpH 2.16 17.4 18.89 10.27 1 12.41 12 12.54 11.84 +.61 -23.9 NavMMid N NAP 2.00f 52.6 10.70 3.26 53 3.80 265 3.95 3.79 -.02 -60.1 NaviosMar N NMM 1.69f 94.9 6 2.62 1.45 666 1.78 2879 1.84 1.77 +.01 -24.6 Navistar N NAV 28 47.73 25.06 2318 42.83 5288 43.02 38.39 +4.22 -.1sNavistr pfD N NAVpD 23.12 9.33 0 24.58 2 25.67 20.50 +2.78 +43.7 NebulaA un Q NEBUU 10.15 9.96 356 10.05 363 10.12 10.01 +.04 +.3 NeenahP N NP 1.64 2.0 18 95.40 75.50 126 84.10 361 84.45 81.65 +1.20 -7.2 NektarTh Q NKTR 111.36 17.51 7403 57.86 31708 59.20 50.75 +3.72 -3.1 Nelnet N NNI .64 1.1 13 64.00 43.92 90 59.71 345 62.53 59.44 -2.24 +9.0tNemaura n Q NMRD 6.80 2.56 10 2.58 62 2.85 2.56 -.22 -55.1sNeogen s Q NEOG 73 80.65 47.64 419 81.88 1211 82.02 77.20 +4.01 +32.8sNeoGenom Q NEO 13.15 7.08 577 13.08 1940 13.25 12.54 +.32 +47.6 Neonode Q NEON 1.42 .30 216 .38 1520 .40 .31 +.06 -48.9 NeoPhoton N NPTN 9.16 4.56 636 6.74 2454 7.17 6.60 -.36 +2.4 NeosTher n Q NEOS 13.15 6.04 253 6.70 3456 7.05 6.25 +.20 -34.3 Neovasc g Q NVCN 1.89 .03 12041 .03 75973 .04 .03 +.00 -94.3 NeptuneT g Q NEPT 6 3.59 .70 254 2.61 1311 2.66 2.31 +.08 +10.6 Net1UEPS Q UEPS 9 13.20 8.05 526 9.43 1255 9.75 9.11 -.21 -20.7 NetElem rs Q NETE 33.51 2.56 541 8.71 1397 9.18 7.50 +1.31 -21.7sNetApp Q NTAP 1.60f 2.1 29 77.75 37.43 4303 77.70 15237 77.84 74.34 +3.35 +40.5 NetEase Q NTES 2.16e .8 9 377.64 222.32 1718 254.88 7574 264.35 244.87 +11.30 -26.1sNetflix s Q NFLX 395.03 144.25 13569 391.98 56280 398.86 360.91 +31.41 +104.2 Netlist h Q NLST 1.35 .14 1564 .20 9403 .23 .20 -.01 -35.1 NtScout Q NTCT 27 37.75 23.15 3000 30.20 9034 30.50 27.55 +2.70 -.8 Netshoes n N NETS 20.90 2.00 61 2.80 377 2.97 2.71 -.03 -64.6 NetSolTch Q NTWK 32 6.60 3.09 27 5.80 190 6.30 5.70 -.30 +23.2 Netw1Tch A NTIP .10 3.2 9 4.60 2.25 22 3.10 165 3.10 2.85 +.10 +29.2tNBCAInt A NBW .74 5.9 14.61 12.50 25 12.58 100 12.74 12.50 -.11 -7.5 NeuB HYld A NHS .96 8.8 12.35 10.81 54 10.94 333 11.00 10.88 +.05 -7.0 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Saturday, June 16, 2018

PAGE 63

NBIntMu A NBH .90 6.6 16.00 13.42 39 13.57 203 13.68 13.50 -.10 -8.2 NBNYInt A NBO .58 5.0 13.06 11.46 20 11.51 83 11.64 11.51 -.11 -5.3 NBRESec A NRO .36 7.1 5.70 4.29 221 5.04 750 5.14 4.99 +.01 -8.9 Neuralst rs Q CUR 6.60 .88 595 1.37 835 1.78 1.24 -.33 -20.3 NeurMx rs Q NURO 4.40 1.20 16 1.26 254 1.37 1.21 -.08 -27.1sNeurcrine Q NBIX 102.83 41.76 1006 102.32 3768 102.83 97.46 +3.01 +31.9 Neurotrpe n Q NTRP 11.19 3.40 5 10.15 106 10.90 9.68 -.41 +44.2 NevGCas A UWN 24 2.86 1.87 24 2.16 100 2.18 2.10 -19.1 NevroCorp N NVRO 94.34 65.00 315 83.60 1960 84.60 77.73 +5.40 +21.1 Nevsun g A NSU .04 1.2 3.86 1.96 300 3.29 1448 3.45 3.25 -.15 +34.8tNewAgeB n Q NBEV 6.93 1.56 409 1.89 1413 1.89 1.56 +.18 -12.9 NewAmHi N HYB .78a 9.0 10.20 8.48 32 8.67 275 8.74 8.67 -.01 -7.8 NewConcEn A GBR 28 2.45 1.16 28 1.39 223 1.48 1.38 -10.8 NE Realty A NEN 1.00 1.5 2 75.25 65.10 0 66.11 2 67.35 66.11 +.41 -9.9tNwGold g A NGD 4.25 2.06 11906 2.14 29389 2.18 2.05 -.03 -35.0 NewHome N NWHM 10 13.55 9.53 40 10.20 359 10.54 9.75 -.27 -18.6 NwIreland N IRL 2.15e 1.3 14.17 11.88 1 12.06 41 12.29 12.06 -.09 -3.8 NJ Rscs s N NJR 1.09 2.6 14 45.45 35.55 906 42.45 2738 42.50 40.28 +1.92 +5.6 NewLink Q NLNK 19.30 3.75 878 5.35 2811 5.49 5.04 +.16 -34.0sNewMedia N NEWM 1.48 7.9 33 18.47 12.74 905 18.81 3131 18.84 17.86 +.87 +12.1 NwMtnFin N NMFC 1.36 10.1 10 14.70 12.05 276 13.50 1554 13.93 13.30 -.11 -.4 NewOriEd N EDU .40e 50 108.40 69.91 2054 103.81 9150 108.24 100.05 -1.19 +10.4sNewRelic N NEWR 110.96 41.55 941 108.62 3669 110.96 103.79 +4.26 +88.0 NewResid N NRZ 2.00 11.0 6 18.43 15.04 2728 18.15 12697 18.23 18.00 -.06 +1.5 NewSenInv N SNR 1.04 13.8 14 10.57 6.77 3191 7.54 5680 7.59 7.35 +.16 -.3 NY&Co N NWY 4.45 1.28 295 4.19 1079 4.27 4.08 -.01 +46.5tNY CmtyB N NYCB .68 5.9 13 14.53 11.48 10098 11.50 29809 12.13 11.35 -.49 -11.7 NY Cmt pfA N NYCBpA 30.39 26.12 14 27.18 98 27.47 26.93 -.11 -5.0 NYCmty un N NYCBpU 3.00 6.0 56.99 48.75 1 49.65 6 49.70 49.25 +.44 -2.1 NYMtgTr Q NYMT .80 13.0 9 6.69 5.35 1202 6.14 4944 6.17 6.09 -.5 NYMtT pfB Q NYMTP 1.94 8.0 26.00 18.66 10 24.17 47 24.26 23.67 +.42 -4.5 NYMtT pfC Q NYMTO 1.97 8.1 25.56 22.97 8 24.45 30 24.45 24.15 +.20 -.2 NYMtgT pfD Q NYMTN 2.00 8.3 25.27 22.53 54 24.02 150 24.10 23.70 +.23 -2.7 NY REIT rs N NYRT 4.85c 19.81 15.04 173 17.83 737 18.72 17.68 -.85 NY Times N NYT .16 .6 25.70 16.95 3480 25.35 22388 25.40 23.40 +1.90 +37.0 NewatrTc n Q NEWA 28.20 7.60 161 17.98 600 17.98 13.99 +2.39 +91.5 NewellRub N NWL .92f 3.5 5 55.08 22.60 6645 26.05 45013 26.71 24.96 +1.37 -15.7 NewfldExp N NFX 14 35.20 22.72 4736 27.88 15805 30.48 27.83 -1.27 -11.6 NewmrkGp Q NMRK 14.81 13.12 386 14.65 1312 14.76 13.62 +1.00 +1.9 NewMarket N NEU 7.00 1.8 21 470.53 358.33 86 397.12 207 404.40 390.72 -.15 -.1 NewmtM N NEM .56 1.5 29 42.04 31.42 11737 38.40 26879 39.19 38.02 +.02 +2.3 NewpkRes N NR 11.15 6.58 792 10.10 2380 10.50 9.90 -.20 +17.4 NewsCpA Q NWSA .20 1.3 17.29 12.84 3326 15.98 16891 16.35 15.74 +.16 -1.4 NewsCpB Q NWS .20 1.2 17.70 13.10 1882 16.25 4071 16.68 15.95 +.10 -2.1 NewtekBsn Q NEWT 1.72e 9.0 20.76 15.68 283 19.10 792 20.37 19.00 -.60 +3.3 Newtek 22 Q NEWTZ 1.88 7.3 27.50 25.47 25.76 0 25.96 25.76 +.08 -2.8 Newtek23 n Q NEWTI 1.56 6.0 25.99 25.00 1 25.81 12 25.90 25.40 +.21 +2.8 NexGen g A NXE 2.85 1.65 316 2.10 1497 2.30 2.06 -.15 -18.0 NexaRsc n N NEXA 13 21.20 15.27 18.82 -4.0 Nexeo Sol Q NXEO 11.14 6.74 121 9.38 555 9.83 9.27 -.28 +3.1 NexPtCr rs N NHF 2.40m 10.7 25.64 21.33 157 22.44 2059 22.62 22.41 -.06 -11.3 NxPtRsT n N NXRT 1.00 3.7 9 29.40 22.84 100 27.00 372 28.10 26.80 -.52 -3.4 NexstarM Q NXST 1.50 2.0 7 82.95 56.65 565 74.45 3818 76.05 70.70 +3.85 -4.8 NextDec n Q NEXT 20.00 3.95 259 5.99 454 6.70 5.56 -.46 -28.0 NxtEraLP N NEP 1.57f 3.6 31 45.83 34.91 219 43.44 723 44.24 42.95 -.59 +.8 NextEra 72 N NEEpI 1.28 5.1 25.48 23.17 7 25.10 96 25.12 24.90 +.08 +.5 NextEra 73 N NEEpJ 1.25 5.0 25.62 22.88 12 24.90 89 24.98 24.76 -.06 -.2 NextEra76 N NEEpK 25.99 23.62 30 25.02 151 25.08 24.79 +.02 -2.2 NxtEra pfQ N NEEpQ 3.19 4.5 73.50 63.25 328 70.46 857 70.80 69.03 +.71 +1.3 NextEraEn N NEE 4.44f 2.8 12 166.62 138.00 4170 159.54 11786 159.65 155.06 +2.74 +2.1 NxtEra pfR N NEEpR 59.02 52.96 2 55.30 88 55.73 54.32 -1.6 NiSource s N NI .78 3.2 30 27.76 22.44 4875 24.26 15428 24.30 23.23 +.74 -5.5 NiaM pfB N NMKpB 3.60 3.8 104.75 94.00 43 95.00 44 95.00 94.00 +1.55 -1.2 NiaM pfC N NMKpC 3.90 4.0 107.80 94.40 97.02 0 -2.0 NichFncl h Q NICK 21 9.49 7.59 5 8.70 18 8.76 8.51 +.04 -1.1 NicoletBc n Q NCBS 16 61.98 51.21 29 56.56 84 57.35 55.51 -.59 +3.3 Nielsen plc N NLSN 1.40f 4.5 18 43.61 29.51 4170 31.39 14829 31.74 30.84 +.15 -13.8 NightstTh n Q NITE 24.94 10.01 124 15.99 438 17.73 13.80 +1.43 +21.9 NikeB s N NKE .80 1.1 72 75.91 50.35 10947 75.84 31301 75.85 73.99 +.94 +21.2 NoahHldgs N NOAH 35 69.56 26.08 353 61.19 1852 65.63 60.44 -3.95 +32.2 NobilisH n A HLTH 1.95 1.15 203 1.30 765 1.30 1.25 -3.7 NobleCorp N NE .08 1.5 6.33 3.14 7036 5.18 24596 5.92 5.08 -.72 +14.6 NobleEngy N NBL .44 1.3 34 37.67 22.99 8294 33.84 25552 34.92 33.25 -.22 +16.1 NobleMid n N NBLX 1.91e 12 57.98 41.90 201 49.86 799 53.75 49.19 -2.80 -.3 NokiaCp N NOK .19e 3.1 6.59 4.51 11341 6.12 57079 6.14 5.83 +.28 +31.3 NomadF n N NOMD 18.40 13.54 411 18.16 4030 18.18 17.60 -.08 +7.4tNomura N NMR 6.83 5.13 260 5.06 1375 5.22 5.04 -.15 -13.1sNoodles Q NDLS 10.00 3.35 227 10.05 1047 10.13 9.25 +.60 +91.4 Norbord n N OSB 1.29 3.2 45.45 29.03 101 40.96 626 44.42 40.49 -3.43 +21.1 NordicAOff N NAO .18 16.4 1.60 1.02 68 1.10 365 1.14 1.09 -.02 -8.3 NordicAm N NAT .41e 18.9 6.70 1.82 2265 2.16 6658 2.40 2.12 -.22 -12.2 Nordson Q NDSN 1.20 .9 22 151.84 107.16 374 130.55 964 134.37 128.18 -2.37 -10.8 Nordstrm N JWN 1.48a 2.9 19 54.00 37.79 2391 50.49 11545 53.36 49.41 -1.98 +6.6sNorflkSo N NSC 2.88 1.9 23 158.58 111.44 2461 154.66 9318 158.58 151.85 +.43 +6.7 NorSys Q NSYS 81 6.24 2.77 1 3.23 75 3.65 3.05 -.00 -16.3 NEurO N NRT .78e 9.4 10 9.40 5.94 38 8.33 91 8.69 8.03 -.30 +19.7 NoWestCp N NWE 2.20 4.1 16 64.47 50.01 670 54.25 2841 54.33 51.53 +2.79 -9.1 NorestB Q NBN .04 .2 19 29.95 18.55 23 22.45 82 22.45 21.80 +.30 -3.0 NDynMn g A NAK 2.34 .43 928 .52 5254 .60 .51 -.08 -70.8sNthnO&G A NOG 35 3.00 .63 6234 2.78 27685 3.00 2.65 +.12 +35.6sNthnTech Q NTIC .40 1.2 36 33.38 14.95 30 33.45 87 33.85 31.70 +1.20 +35.2 NorTrst Q NTRS 1.68 1.6 20 110.81 85.69 1924 106.89 6739 107.98 105.70 -.03 +7.0 NthnTr pfC Q NTRSP 1.46 5.4 27.93 25.00 28 27.26 557 27.34 26.99 +.45 +3.8 NorthfldBc Q NFBK .40 2.4 22 18.39 15.14 251 16.58 701 16.84 16.15 -.17 -2.9 Nthrim Q NRIM .96f 2.4 16 40.90 26.31 26 39.25 102 39.75 38.55 -.60 +16.0 NorthropG N NOC 4.80f 1.5 34 360.88 252.82 1533 321.52 5860 339.84 318.81 -17.11 +4.8 NStREur n N NRE .60 4.2 14.81 10.08 445 14.25 1648 14.43 14.12 +.03 +6.1sNwstBcsh Q NWBI .68 3.8 19 17.99 15.06 1210 17.69 2973 17.99 17.45 -.12 +5.7 NwstNG N NWN 1.88 3.1 69.50 51.50 252 59.80 758 59.80 56.90 +1.90 +.3 NwstPipe Q NWPX 22.00 14.50 53 20.86 151 21.87 19.31 -.46 +9.0 NorwCruis N NCLH 17 61.48 50.16 2345 54.95 9841 55.11 51.76 +3.20 +3.2 NorwdFn s Q NWFL .88 2.5 27 35.72 24.50 25 34.99 89 35.00 30.23 +3.06 +6.0 NovaLfstyl Q NVFY 3.10 1.06 38 1.82 269 1.87 1.74 -24.2 NovaMeas Q NVMI 17 32.00 20.55 69 29.59 693 30.87 29.47 -1.01 +14.2 NovaBay rs A NBY 5.00 2.00 4 2.60 215 3.75 2.25 -.20 -32.5 NovaGld g A NG 5.05 3.35 3809 4.75 10561 4.82 4.35 +.30 +20.9 Novan n Q NOVN 7.33 2.65 51 3.00 181 3.14 2.81 -.13 -28.9 Novanta Q NOVT 68.00 33.45 478 65.15 1340 67.95 65.15 -1.05 +30.3 Novartis N NVS 2.75e 3.6 15 94.19 74.11 2142 75.79 8898 76.34 75.00 +.58 -9.7 Novavax Q NVAX 2.75 .91 14108 1.59 37727 1.69 1.56 -.01 +28.2 Novelion rs Q NVLN 10.68 3.08 46 3.98 171 4.33 3.90 -.08 +27.6 NovoNord N NVO .96e 2.1 58.37 41.03 2074 44.84 7805 45.08 44.28 -.09 -16.5sNovoCure n Q NVCR 32.03 14.50 667 30.90 3173 32.03 29.90 +.15 +53.0 NovumeS n Q NVMM 4.75 1.52 3 1.89 21 2.01 1.73 -.11 -58.2 NovusTher rs Q NVUS 8.61 3.12 21 6.43 133 6.68 6.10 +.08 +58.4 NOW Inc N DNOW 17.64 9.12 1830 13.50 5413 13.99 13.21 -.31 +22.4 NuSkin N NUS 1.47 1.8 39 84.00 53.50 826 82.85 2586 83.90 81.15 +.68 +21.4 NuCana n Q NCNA 32.00 9.32 83 25.20 184 28.85 25.00 -3.04 +149.3 NuVasive Q NUVA 36 81.68 44.62 1016 55.33 3279 55.75 52.53 +2.46 -5.4 NuanceCm Q NUAN 19.07 12.18 4502 14.36 18653 14.62 13.72 +.53 -12.2 Nucor N NUE 1.52 2.3 16 70.48 51.67 3888 66.85 13247 68.84 66.39 +5.1 Nush EnhYl N NUAG 24.87 23.37 8 23.57 76 23.61 23.45 +.06 -3.5 Nush 1-5yr N NUSA 25.18 24.26 1 24.33 4 24.35 24.31 -.02 -1.8sNushLCGr N NULG 35.95 28.30 0 35.09 18 35.95 34.98 +.13 +12.5 NushLCVal N NULV 30.70 26.13 0 29.19 15 29.58 29.07 +.05 +2.1 NushMCGr N NUMG 32.76 26.52 2 32.23 7 32.36 32.12 +.17 +9.8 NushMCVal N NUMV 29.85 25.55 2 28.20 8 28.44 28.20 -.01 sNushSmCap N NUSC 31.24 25.30 10 31.13 36 31.24 30.98 +.15 +9.4 NushShTrm N NURE 27.44 23.57 1 26.97 3 27.31 26.82 -.31 +2.4 Nus AgBd n N NUBD 25.60 23.98 0 24.22 9 24.22 24.11 +.03 -2.9 NustarEn N NS 2.40m 10.2 23 47.99 19.22 1771 23.48 3496 25.32 23.44 -1.89 -21.6 NustEn pfA N NSpA 2.13 9.0 27.03 21.53 24 23.74 137 23.75 23.50 +.20 -4.5 Nustar pfB N NSpB 1.91 9.0 25.75 20.00 13 21.28 89 21.54 21.19 -.26 -6.0 Nustar pfC N NSpC 26.43 22.31 17 24.14 541 24.15 23.84 +.21 -7.0 NustarGP N NSH 1.32m 10.3 25.25 10.40 153 12.85 621 13.90 12.85 -1.10 -18.2sNustar 43 N NSS 1.91 7.4 26.05 24.55 312 25.69 717 26.05 25.69 +.01 +2.8sNutanix n Q NTNX 64.87 16.85 2179 61.89 22768 64.87 55.42 +5.70 +75.4 NutriSyst Q NTRI 1.00 2.7 21 67.95 26.06 723 36.70 2498 37.15 35.05 +1.45 -30.2 Nutrien n N NTR .40p 54.35 40.41 2769 53.55 11352 54.00 52.32 +.88 +3.2sNuvectra Q NVTR 23.66 7.60 193 22.02 980 23.66 19.51 +2.06 +183.8 NuvNYVl2 n N NYV 15.50 13.22 27 13.50 47 13.65 13.34 +.01 -5.8 NuvCr22 n N JCO 10.10 9.26 53 9.42 276 9.42 9.30 +.11 -.7 Nuv Mun21 N NHA 10.96 9.29 19 9.53 150 9.53 9.35 +.05 +1.0 NuvHiInO n N NMZ 13.91 12.28 157 12.53 791 12.69 12.50 -.06 -7.9 Nuv Pf22 n N JPT 27.14 23.35 3 23.75 53 23.98 23.72 -.05 -5.5 Nuv 11-21 n N JHB 10.15 9.42 122 9.51 602 9.68 9.44 +.09 -4.5 NuvCA V2 n N NCB 18.40 15.24 2 15.63 27 15.90 15.50 +.02 -8.1 NvHiInDc19 N JHD 10.36 9.72 21 9.85 193 9.85 9.79 +.07 -1.7 Nuv RE In N JRS 11.55 9.39 98 9.74 727 10.06 9.67 -.04 -13.5 NuvMO Pr N NOM 17.58 12.87 13.09 17 13.25 13.04 -.07 -6.2 NuvAllCEn N JMLP 1.37 17.4 9.62 6.79 25 7.86 121 8.38 7.86 -.34 -8.2 NuvAZ N NAZ .80 6.3 15.43 12.57 14 12.69 108 12.86 12.64 +.01 -10.3 NuvBldAm N NBB 1.34 6.6 22.13 19.95 40 20.26 196 20.35 20.20 +.07 -7.8 NBldAmOp N NBD 1.30 6.0 23.08 21.51 9 21.78 26 21.86 21.72 +.05 -5.5 NCaAMTFr N NKX .86 6.4 16.17 13.30 61 13.51 365 13.64 13.49 -12.1 NCADvA N NAC .91 6.8 15.58 13.18 425 13.37 1947 13.42 13.27 +.08 -6.6 NCalMunV N NCA .47 5.0 10.70 9.16 70 9.45 322 9.52 9.40 +.06 -7.3 NuvCASel N NXC .63a 4.6 17.17 13.51 37 13.66 83 14.12 13.66 -.32 -8.4 NCTPI N NTC .68a 5.8 12.56 11.38 37 11.71 147 11.81 11.68 +.01 -1.8 NuvCorEqA N JCE 1.21a 8.0 16.19 13.95 30 15.09 190 15.48 15.04 +.15 +3.4 NvCredStr N JQC .62 7.7 8.76 7.90 215 8.04 968 8.11 8.02 -.03 -2.2 NvDvrsDiv N JDD 1.04 8.9 13.25 11.50 78 11.68 246 12.40 11.68 -.31 -5.0 NuvDivA N NAD .85a 6.5 14.46 12.92 125 13.18 1079 13.28 13.15 -.01 -6.3 NvDow30DO N DIAX 1.06 5.6 20.00 15.43 95 19.02 434 19.60 18.95 +.14 +1.0 NuEnMLP N JMF 1.35 12.7 13.60 9.65 129 10.64 785 11.34 10.62 -.42 -6.6 NEnhMuV N NEV .96a 7.1 15.25 13.18 58 13.46 283 13.69 13.46 -.19 -5.2tNuvFloat N JFR .72 6.8 11.99 10.62 184 10.61 819 10.79 10.57 -.11 -5.4 NuvFltOp N JRO .76a 7.2 11.88 10.43 143 10.50 670 10.63 10.46 -.06 -7.9tNvGADiv2 N NKG .64a 5.7 13.55 11.18 25 11.24 92 11.34 11.16 -.06 -10.6tNuvGblHIn N JGH 1.58 10.2 17.45 15.43 103 15.47 294 15.70 15.39 -.05 -8.5 NuvHi2020 N JHY .68 6.9 10.50 9.67 12 9.83 109 9.92 9.80 -.01 -.8 NuvHIDec18 N JHA 10.16 9.67 28 9.81 240 9.86 9.79 +.02 -1.0 NuvEnhMu N NVG 15.83 14.06 528 14.71 1951 14.92 14.68 -.11 -4.7 NNYAmtF N NRK .70 5.8 13.44 11.88 104 12.06 429 12.17 12.00 -.03 -6.9 NuvAmtFr N NEA .75a 5.8 14.18 12.70 349 12.91 1584 13.05 12.88 -.02 -6.1 NuvIntMu N NID .68 5.5 13.77 12.10 71 12.40 428 12.55 12.38 -.07 -4.5 NvIntQMu N NIQ .57 4.6 13.49 12.22 14 12.33 125 12.58 12.30 -.09 -4.2 NMDPI N NMY .67a 5.5 13.27 11.88 18 12.07 83 12.12 12.04 +.01 -4.1tNvMAP N NMT .71a 5.7 15.00 12.41 1 12.42 60 12.55 12.41 -.08 -13.0 NMIQI N NUM .74 5.9 14.05 12.41 4 12.69 49 12.73 12.65 +.02 -4.3 NuvMNMu N NMS .80 5.9 17.00 13.31 1 13.49 34 13.65 13.45 -.05 -8.3 NuvMtgOp N JLS 1.52 6.5 26.33 23.10 21 23.32 85 23.69 23.32 -.15 -5.5 NuMtgOp2 N JMT 1.53 6.8 25.40 22.21 9 22.54 51 22.95 22.50 -.08 -5.1 NuvMultM N JMM .48 6.8 7.77 6.60 1 7.05 109 7.14 7.02 -.02 -7.5 NvMuI N NMI .50a 4.5 12.87 10.77 6 11.13 32 11.18 11.07 -.01 -3.8 NuvMuVal N NUV .39a 4.1 10.46 9.32 192 9.59 1505 9.59 9.50 +.03 -5.3tNv AMT-Fr N NUW .78a 5.0 18.59 15.44 37 15.52 142 15.70 15.44 -.09 -10.1 NvNq100Dy Q QQQX 1.48 5.3 28.19 19.58 123 27.73 699 28.17 27.48 +.47 +14.5 NuvNJDiv N NXJ .82a 6.3 14.04 12.86 123 12.94 343 13.03 12.90 -.03 -5.5 NNYDvA N NAN .80a 6.4 14.57 12.39 32 12.48 188 12.65 12.48 -.07 -9.8 NNYMV N NNY .39a 4.3 10.65 9.03 18 9.14 126 9.28 9.11 -.08 -3.8 NuvNYSel N NXN .55 4.3 14.37 12.58 38 12.73 91 13.59 12.60 +.05 -6.6 NNCPI N NNC .59a 4.7 13.67 12.06 36 12.40 170 12.44 12.25 +.16 -3.9 NOHQI N NUO .80 5.8 15.46 13.48 24 13.77 166 13.88 13.68 +.04 -5.9 NvPA N NQP .81a 6.5 13.78 12.34 84 12.48 270 12.65 12.45 -.05 -5.1 NuvPf&Inc N JPI 1.95a 8.3 25.61 23.00 28 23.58 162 24.08 23.56 -.22 -4.8 NvPfdInco N JPC .80 8.2 10.75 9.60 184 9.78 994 9.92 9.75 -.04 -5.4 NuvQPf2 N JPS .70 7.5 10.47 9.24 339 9.37 1591 9.48 9.33 +.01 -8.1 NuvREAst N JRI 1.49a 9.2 19.00 15.75 91 16.17 363 16.48 16.14 -.11 -9.2sNuvEqtP N BXMX 1.00 7.0 14.57 13.00 200 14.23 979 14.57 14.18 +.20 -.1 NEqPrmG N SPXX 1.04 5.8 19.88 14.92 34 18.06 333 18.95 17.99 -.08 +4.3 NvSMM N NIM .31a 3.2 10.55 9.49 15 9.68 128 9.71 9.60 +.04 -2.8 NSTFI N NXP .55a 3.9 15.16 13.85 9 14.11 113 14.11 14.01 +.07 -3.5 NSTFI2 N NXQ .53a 3.9 14.33 13.28 5 13.57 46 13.66 13.47 -.02 -2.7 NSTFI3 N NXR .55a 3.8 15.69 14.04 7 14.32 76 14.42 14.27 +.01 -5.7 NuvSnIn N NSL .42 6.6 6.89 6.28 90 6.40 559 6.46 6.36 +.01 -1.7 NuShDCrd N JSD 1.16a 6.6 17.85 16.45 20 17.56 126 17.64 17.19 +.51 +5.6 Nv TA Div N JTD 1.23 7.3 18.44 15.66 28 16.80 185 17.30 16.71 +.02 -4.4 NvTxATR N JTA 1.04 7.8 14.69 12.50 77 13.21 329 13.62 13.18 +.10 -5.3 NTXQI N NTX .65 5.1 14.94 12.42 30 12.78 109 12.96 12.66 -.13 -10.9 NVAPI N NPV .65a 5.3 13.46 12.08 15 12.29 109 12.38 12.22 -4.1 NuverEnv n A NES 26.50 9.00 65 10.43 232 10.93 9.00 +.78 -42.6 sNvidia Q NVDA .60 .2 50 269.20 138.58 10788 265.26 49522 269.20 259.66 +2.98 +37.1 NxStageMd Q NXTM 29.93 22.33 346 28.36 3189 28.52 27.48 +.62 +17.0 Nxt-ID rs Q NXTD 8.59 1.01 131 1.63 1625 1.75 1.52 -.06 -53.4 NymoxPh Q NYMX 4.69 3.00 79 3.40 447 3.63 3.35 -.13 +3.0O -:O2Micro Q OIIM 2.09 1.30 16 1.67 115 1.74 1.65 -.02 +.1 OCI Ptrs N OCIP .70e 6.4 31 11.15 6.76 16 10.98 73 11.00 10.90 +.03 +36.3sOFG Bncp N OFG .24 1.7 11 14.95 7.80 460 14.35 2062 14.95 14.05 -.40 +52.7 OFG pfA N OFGpA 1.78 7.4 25.70 21.39 0 24.04 13 24.20 23.99 -.01 -.3 OFG pfB N OFGpB 1.75 7.4 24.78 20.77 2 23.61 8 23.75 23.52 +.03 +7.0 OFG pfD N OFGpD 1.78 7.3 25.24 21.29 1 24.50 11 24.50 24.29 +.09 +9.2 OFS Cap Q OFS 1.36a 11.3 10 14.34 10.41 61 12.02 186 12.15 11.77 +.09 +1.0 OFS C25 n Q OFSSL 1.59 6.4 25.38 24.01 1 24.90 39 24.92 24.46 +.02 OGE Engy N OGE 1.33 3.9 18 37.32 29.59 2298 34.22 9331 34.61 33.19 +.47 +4.0 OHA Inv Q OHAI .08 5.1 39 1.68 .85 29 1.56 75 1.58 1.45 +.11 +35.7 ONEGas N OGS 1.84 2.6 21 79.51 62.20 420 71.49 1380 71.53 69.20 +.91 -2.4 OP Bancp n Q OPBK 13.08 11.54 109 12.22 400 12.62 12.22 -.07 -1.8 OReillyAu Q ORLY 19 287.66 169.43 1317 282.93 3677 286.86 279.91 -.20 +17.6 OSI Sys Q OSIS 69 96.64 50.50 307 77.20 951 77.55 72.94 +3.62 +19.9 OakVlyBcp Q OVLY .26e 1.2 19 23.89 13.66 18 21.56 74 22.50 21.41 -.45 +10.3 OaktreeC N OAK 3.59e 8.6 12 48.50 38.80 195 41.65 904 42.55 41.25 -.35 -1.1 OaktrSpL Q OCSL .38 8.1 5.91 3.90 668 4.72 3037 4.96 4.67 -.16 -3.5 OaktrSp28 Q OCSLL 1.53 6.2 25.77 24.01 1 24.69 17 24.75 24.56 +.02 -2.0 OaktStInco Q OCSI .56e 6.8 11 9.09 7.03 15 8.22 192 8.43 8.18 +.04 -2.1 OasisMid n N OMP 1.57 9.0 19.78 15.57 58 17.37 201 19.10 17.22 -.99 -.4 OasisPet N OAS 13.70 6.69 13709 12.01 43277 13.19 11.96 -.85 +42.8 OasmiaPh n Q OASM .02p 3.17 .80 3 1.30 16 1.49 1.27 -.16 +47.7tObalonT n Q OBLN 11.95 2.09 123 2.46 837 2.49 2.09 +.25 -62.8 ObsEva n Q OBSV 15.81 5.00 33 14.55 796 15.37 13.21 -.11 +49.1 Obsidian g N OBE 1.44 .82 1198 1.10 5157 1.19 1.10 -.04 -11.3 OcciPet N OXY 3.08 3.7 87.67 57.84 7477 83.33 27689 86.76 82.84 -2.14 +13.1 OceanBio Q OBCI .05e 5.71 3.26 4 3.63 14 3.74 3.63 -.01 -16.4 OceanPw rs Q OPTT 2.54 1.02 194 1.09 1690 1.14 1.09 -.02 -.9 vjOceanR rs Q ORIG 138.84 20.22 359 27.66 1709 29.18 27.61 -1.02 +3.2 Oceaneerg N OII .60 2.6 26.95 17.11 3240 22.66 7352 25.17 22.61 -1.62 +7.2 OceanFst Q OCFC .60 2.0 18 30.89 24.02 458 30.22 1720 30.81 29.85 -.50 +15.1 Och-Ziff N OZM .87e 40.8 24 3.95 1.91 199 2.13 2069 2.25 2.05 +.06 -14.8 Oclaro Q OCLR 14 10.49 5.61 2740 9.01 8585 9.21 8.90 -.04 +33.7 OconeeFed Q OFED .40 1.4 31 30.49 25.55 5 28.57 14 29.03 28.05 +.02 -.5 OcularTher Q OCUL 11.64 3.30 356 8.17 2547 8.28 7.20 +.95 +83.6 OcwenFn N OCN 4.84 2.60 1135 4.38 4154 4.60 4.23 -.13 +39.9 OdonateT n Q ODT 32.00 15.15 110 26.52 294 28.57 25.69 -.87 +6.1 OdysMr rsh Q OMEX 13.75 3.01 32 8.96 144 9.23 8.75 -.10 +137.7 OfficeDpt Q ODP .10 3.4 7 6.26 2.00 13650 2.98 49001 3.00 2.82 +.14 -15.8 OhioValB Q OVBC .84 1.6 33 55.03 29.05 35 51.05 126 52.40 49.70 -.45 +26.4 OhrPhar h Q OHRP 2.18 .18 707 .24 16745 .33 .20 +.04 -87.1tOi SA C N OIBR/C 9.71 4.00 31 5.28 1231 5.37 4.00 +.26 -6.2 OilStates N OIS 38.95 20.23 1669 32.80 5170 33.70 32.00 -1.00 +15.9 Oil-Dri N ODC .92f 2.2 46 50.82 35.42 26 41.97 60 45.01 40.44 -2.82 +1.1 Okta n Q OKTA 61.00 21.52 5149 54.48 18957 54.59 49.53 +3.20 +112.7sOldDomFrt Q ODFL .52 .3 39 164.10 90.62 1010 161.61 3401 164.10 157.94 +.97 +22.9 OldLnBc Q OLBK .40f 1.2 21 35.25 26.01 111 34.33 435 34.79 33.94 -.22 +16.6sOldNBcp Q ONB .52 2.8 25 19.00 15.38 2342 18.70 5010 19.00 18.25 -.20 +7.2 OldPoint Q OPOF .44 1.6 21 34.82 24.07 23 27.97 67 28.23 26.70 +.82 -6.0 OldRepub N ORI .78 3.7 18 22.34 17.92 3279 21.05 13171 21.56 20.91 -.45 -1.5 OldSecBc Q OSBC .04 .3 15 15.55 10.75 115 15.25 342 15.30 14.00 +.15 +11.7 OlScCTrI pf Q OSBCP .78 7.4 10.70 10.31 4 10.47 13 10.58 10.44 -.05 +.4 Olin N OLN .80 2.6 9 38.84 27.79 2615 30.38 10006 32.51 29.63 -2.68 -14.6 Ollies n Q OLLI 36 77.50 38.45 1271 75.10 4398 76.00 72.45 +2.65 +41.0 OlympStl Q ZEUS .08 .3 14 25.84 16.43 114 23.36 432 23.60 22.54 +.22 +8.7 OmegaFlex Q OFLX .96f 1.4 44 76.63 53.50 24 69.70 79 71.60 67.70 +.81 -2.4 OmegaHlt N OHI 2.64 8.4 11 34.84 24.90 2424 31.26 9309 31.64 30.39 +.64 +13.5 Omeros Q OMER 27.09 8.36 1023 19.91 3338 20.19 17.66 +1.58 +2.5 Omnicell Q OMCL 55.40 39.75 391 51.80 1442 51.95 49.61 +1.65 +6.8 Omnicom N OMC 2.40 3.2 16 84.16 65.32 3186 75.42 11191 76.21 73.77 +2.12 +3.6 Omnova N OMN 11.90 8.10 150 10.25 605 10.65 10.15 -.20 +2.5sOnDeckCap N ONDK 7.38 3.98 788 7.40 2129 7.40 7.08 +.10 +28.9 OnSmcnd Q ON 13 27.10 13.65 6609 25.61 32121 25.92 24.87 +.41 +22.3 OnTrack Q OTIV 2.94 .93 54 1.18 410 1.22 1.14 -.02 -13.2 OncoMed Q OMED 5.56 1.74 51 2.65 259 2.93 2.51 -.20 -35.4 Oncobiolog Q ONS 2.30 .78 161 .90 2233 1.06 .82 -.05 -30.8 OncoCyte n A OCX 7.64 1.10 67 2.50 193 2.90 2.25 -.25 -46.2 OncolBio n Q ONCY 7.40 5.80 28 6.16 353 7.08 5.86 -.81 -1.6 Onconva rs Q ONTX 2.83 .33 4154 .60 17814 .63 .51 -.01 -60.0 OncoSec rs Q ONCS 2.95 .88 309 1.46 2090 1.53 1.41 -.03 -10.2 OneGpHosp Q STKS 3.10 1.32 11 2.47 76 2.69 2.40 -.04 +3.3 OneHorz rs Q OHGI 3.38 .49 136 .51 2032 .58 .50 +.00 -63.5 180 DgrCap Q TURN 2.45 1.45 113 2.28 574 2.34 2.26 -.02 +15.7 OneLibrty N OLP 1.80 7.0 14 27.70 21.02 59 25.72 229 26.23 25.17 -.11 -.8 OneStopS n Q OSS 6.25 4.10 58 4.82 83 5.03 4.40 +.30 -1.2 1800Flowrs Q FLWS 22 13.33 7.80 124 12.85 706 13.10 12.60 -.10 +20.1 OneSmart n N ONE 16.00 8.56 476 13.53 2143 15.00 13.31 -.75 +24.0 OneSpan Q OSPN 23.35 11.05 516 20.65 1300 21.50 20.30 -.50 +48.6 OneMain N OMF 16 36.32 22.30 385 33.55 1808 33.93 32.89 +.18 +29.1sONEOK N OKE 3.18f 4.7 49 69.84 47.14 4015 67.78 18445 69.84 67.65 -.67 +26.8 Ooma n N OOMA 13.45 7.30 165 12.35 404 12.75 12.04 +.20 +3.3 OpenText s Q OTEX .61f 1.7 32 40.31 30.88 682 35.92 2246 36.58 35.37 +.25 +.7 OpesAcq un Q OPESU 10.15 9.11 5 10.05 12 10.07 10.02 -.02 +.3 OpGen n rs Q OPGN 19.50 1.62 104 2.24 2477 2.90 2.06 -.33 -52.1 Ophthotech Q OPHT 1 4.50 2.25 371 3.07 2900 3.36 2.98 +.05 -1.6 OpiantPh n Q OPNT 51.90 15.04 12 15.06 101 16.85 15.04 -.44 -34.4 OpkoHlth Q OPK 7.25 2.66 14326 4.40 30204 4.62 4.12 +.14 -10.2 OppLgCap N RWL .72e 1.4 55.31 45.76 33 52.25 745 52.47 51.92 +.08 +1.7 Opp RUT n N OMFS 27.76 24.71 27.58 0 27.76 27.58 -.18 +5.6 OppMidCap N RWK .59e .7 64.10 53.65 25 62.82 66 63.55 62.38 -.09 +3.5sOppSmCap N RWJ .59e .8 76.61 60.34 25 75.61 127 76.61 75.17 +.05 +8.2sOppUltDiv N RDIV 1.15e 3.0 38.92 32.12 84 38.47 524 38.92 38.14 -.20 +5.1 OpR1000V n N OVLU 27.53 25.07 26.73 3 26.84 26.73 +1.19 +.5 OpR1000S n N OSIZ 27.42 25.05 25.82 -1.6 OpR1000Y n N OYLD 26.20 24.36 25.82 35 25.95 25.82 +.29 -1.5 Op R1000D n N OMFL 27.47 24.74 27.20 75 27.31 27.16 +.02 +4.2 OpIntRev n N REFA 30.89 25.65 0 27.60 2 27.94 27.60 -.14 -.9 OpGlbRv n N RGLB 30.09 25.62 27.98 1 27.98 27.98 +.17 +.3 Opp Rev n N ESGL 33.09 28.18 11 31.33 14 31.55 31.20 +.11 +.8 OppGlRv n N ESGF 33.63 28.29 0 30.72 1 31.21 30.72 -.14 -2.1 OppenFin N RWW .58e .9 74.63 58.96 3 66.46 22 67.99 66.12 -1.25 -3.7 OpEMRev n N REEM 30.65 25.82 26.97 6 27.26 26.95 -.27 -3.0 OppenHldg N OPY .44 1.6 29.70 15.35 48 28.35 243 29.10 28.15 -.30 +5.8 OptiNose n Q OPTN 25.74 15.01 446 23.84 1741 24.46 21.84 +1.14 +26.1 Optibase Q OBAS 10.00 6.40 1 8.60 6 8.90 8.50 -.35 +8.1sOptCable Q OCC .08 2.4 4.10 2.13 79 3.35 674 4.10 3.10 +.35 +39.2 OptimB rs Q OPHC 13.96 1.85 1 5.01 32 5.39 4.96 -.23 +6.6 OpusBank Q OPB .59e 2.0 18 30.95 21.06 396 29.30 960 30.60 28.60 -1.10 +7.3 Oracle N ORCL .76 1.6 56 53.48 44.04 28115 46.28 112700 48.67 45.19 -1.90 -2.1 OramedPh Q ORMP 11.34 6.15 38 7.00 101 7.70 7.00 -.74 -22.2 Orange N ORAN .41e 2.4 18.57 15.82 434 16.96 1357 17.55 16.96 -.32 -2.5 OraSure Q OSUR 35 23.01 12.86 524 17.88 1544 17.97 17.18 +.52 -5.2 Orbcomm Q ORBC 11.99 8.50 630 10.32 4161 10.33 9.53 +.62 +1.4 Orbotch Q ORBK 22 65.75 32.25 759 64.08 2629 65.05 63.91 -.91 +27.5 OrchidIsl N ORC 1.08e 14.6 39 10.47 6.77 867 7.38 2786 7.48 7.32 -20.5 OrchidsPP A TIS 1.40 31.0 7 15.74 3.44 94 4.52 531 5.08 4.17 +.36 -64.7 Organovo Q ONVO 2.78 .91 1123 1.51 6175 1.56 1.39 +.13 +12.7 Orgenesis n Q ORGS 16.80 8.22 193 8.85 381 9.50 8.75 +.03 -36.1 OrientPap A ONP 3 2.45 .75 15 1.12 89 1.20 1.10 -.05 -13.2 OriginAg Q SEED 1.96 .64 77 .73 1215 .78 .69 -.06 -14.1sOrigBcp n Q OBNK .13 .3 41.69 36.12 247 40.75 807 41.69 38.47 +2.13 +8.7 OrionEngy Q OESX 1.40 .70 190 1.07 809 1.09 .85 +.20 +21.6sOrionECarb N OEC .72 72 33.95 18.55 416 33.00 2401 33.95 31.75 +.95 +28.9 OrionGpHl N ORN 8.38 5.17 174 7.94 538 8.10 7.60 +.06 +1.4 Oritani Q ORIT 1.13e 6.8 12 17.75 15.00 375 16.50 1069 16.70 16.00 -.05 +.6 Orix N IX 100.03 77.52 21 83.92 152 86.06 83.48 -1.60 -1.0 OrmatTc N ORA .49 1.0 30 70.68 50.43 290 51.49 1182 52.30 50.85 +.67 -19.5 OrrstownF Q ORRF .52f 2.0 20 26.95 20.40 46 26.00 106 26.20 25.70 +.15 +3.0sOrthoPed n Q KIDS 29.19 14.00 117 26.83 565 29.19 24.32 -1.32 +39.8 Orthofix Q OFIX 79 61.86 42.68 344 59.00 929 59.11 55.85 +3.02 +7.9sOshRusS n N OUSM 27.85 24.76 58 27.84 251 27.89 27.61 +.13 +3.0 OshIntQ n N ONTL 29.06 25.73 3 26.57 10 26.94 26.55 -.15 -3.9 OshkoshCp N OSK .96 1.3 16 100.26 64.14 1131 71.99 3400 76.36 70.51 -3.56 -20.8 OsiskoGl n N OR .20 14.39 9.31 2667 9.54 5118 9.92 9.38 -.37 -17.5 OspyEn A n Q OSPR 10.20 9.47 771 10.18 4320 10.20 10.09 +.08 +6.0sOspreyE un Q OSPRU 11.11 9.26 19 11.00 64 11.20 10.60 +.10 +10.6 OssenInn rs Q OSN 17 8.90 1.50 14 2.78 47 2.95 2.62 -.09 -3.5 Otelco Q OTEL 9 17.75 6.95 15 14.55 21 15.25 13.95 +.45 +9.0 Otonomy Q OTIC 21.15 2.80 226 4.35 884 4.40 3.98 +.35 -21.6 OttawaBc n Q OTTW .20f 1.4 92 14.99 13.59 1 13.80 18 13.90 13.65 +.03 -4.4 OtterTail Q OTTR 1.34 2.9 23 48.65 38.75 226 46.30 714 46.80 44.80 +.85 +4.2 OutfrontM N OUT 1.44 7.3 11 25.30 17.75 875 19.65 3553 20.07 19.58 -.35 -15.3 OvaScience Q OVAS 1.96 .71 221 .95 763 .97 .90 +.01 -32.5 OverSh rs N OSG 4.08 1.67 512 3.79 4381 4.05 3.54 +.18 +38.3 Overstk Q OSTK 89.80 14.30 1352 38.90 8029 40.95 34.55 +3.55 -39.1 Ovid Th n Q OVID 14.80 5.28 42 8.09 189 8.73 7.89 +.01 -18.0 OwensMin N OMI 1.04 6.3 10 32.66 14.26 1162 16.55 4247 16.78 16.04 +.50 -12.3 OwensCorn N OC .84 1.3 20 96.52 61.00 4197 65.94 13813 66.26 64.16 +.39 -28.3tOwensIll N OI 14 25.90 17.91 3498 17.61 9520 18.65 17.48 -1.00 -20.6 OwensRM A ORM .80f 4.7 11 18.72 13.71 62 16.87 175 17.17 16.50 +.37 +5.4 Oxbridge Q OXBR .48 25.3 4 6.00 1.00 17 1.90 113 1.95 1.65 -11.6 OxfordImm Q OXFD 19.51 10.00 565 13.60 1251 14.45 12.92 -.81 -2.6 OxfordInds N OXM 1.36f 1.6 20 93.47 57.36 531 83.42 2325 93.43 82.06 -7.77 +10.9 OxfordLn Q OXLC 1.62 15.3 11.74 9.11 205 10.56 1336 10.65 10.46 -.03 +5.1 Oxford 23pf Q OXLCO 1.88 7.4 25.74 25.14 40 25.40 83 25.43 25.31 -.01 OxfrLn24 pf Q OXLCM 1.69 6.6 25.93 24.86 25.65 8 25.66 25.32 +.19 +1.8 OxfSqCap Q OXSQ .80 11.6 6 7.42 5.15 192 6.91 1330 7.23 6.84 -.06 +20.4P-Q:P&F Inds Q PFIN .20 2.4 8.88 5.60 4 8.40 15 8.75 8.32 +.05 +.2 PAM Q PTSI 38 43.20 16.34 15 42.44 58 43.00 34.70 +3.43 +23.3sPB Bncp Q PBBI .24f 2.1 11.10 10.00 57 11.20 111 11.20 10.50 +.70 +4.2 PBF Engy N PBF 1.20 2.6 14 50.99 19.46 3517 46.69 13531 49.00 45.75 -2.31 +31.7 PBF Logist N PBFX 1.96f 9.3 11 22.30 17.75 56 21.15 324 21.70 20.90 +.15 +1.0sPC Cnnctn Q CNXN .34e 16 32.00 22.66 79 31.26 254 32.00 30.71 +.05 +19.3 PC-Tel Q PCTI .22 3.4 7.85 5.65 56 6.42 111 6.64 6.34 -.05 -12.9 PCM Fund N PCM .96 8.1 12.13 10.15 38 11.83 182 11.93 11.67 +.04 +2.2 PCM Inc Q PCMI 20.50 6.90 160 15.95 558 16.00 14.12 +2.00 +61.1 PCSB Fn n Q PCSB .03p 86 22.34 16.50 48 19.76 220 20.34 19.59 -.61 +3.7 PDC Engy Q PDCE 66.20 36.74 922 57.29 5260 62.34 56.76 -3.75 +11.2 PDF Sol Q PDFS 37 20.10 9.62 327 12.66 1517 13.84 12.57 -.45 -19.4 PDL Bio Q PDLI .20 7.9 4 3.55 2.15 5042 2.52 13775 2.84 2.49 -.24 -8.0 PDL Cmt n Q PDLB 16.95 14.46 36 16.05 145 16.07 15.19 +.77 +5.7 PG&E Cp N PCG 2.12f 5.3 6 71.57 37.30 10189 40.20 45450 41.03 38.01 -1.25 -10.3 PGT Inc N PGTI 27 21.97 11.90 646 20.85 1870 21.50 19.70 -.20 +23.7 PHH Corp N PHH 15.00 8.01 445 10.85 1730 10.92 10.83 +.02 +5.3 PHI vtg Q PHII 13.95 9.35 11 11.13 50 11.85 11.10 -.32 -4.8 PHI nv Q PHIIK .20 1.7 13.39 9.26 81 11.78 199 12.36 11.11 +.38 +1.8 PICO Hld s Q PICO 5.00e 14.57 10.60 151 11.15 563 11.15 10.70 +.15 -12.9 PIMCO1-3Tr N TUZ .34a .7 50.80 49.84 2 49.92 86 49.96 49.87 -.03 -.7 Pimc1-5Tip N STPZ .53e 1.0 52.52 51.47 25 51.52 133 51.57 51.47 -.06 -.8 Pim15TIPS N LTPZ .42e .6 69.37 64.23 14 66.57 50 66.85 65.74 +.51 -3.8 PimBrdTIPS N TIPZ .80e 1.4 58.70 56.63 11 57.25 22 57.26 56.98 +.14 -1.7 PimLwDur N LDUR 2.82e 2.0 101.42 99.25 14 99.62 50 99.74 99.35 +.06 -.7 PimcoTR N BOND 6.13e 6.0 107.65 101.92 95 102.72 322 102.85 102.23 +.12 -3.1 Pim0-5HYCp N HYS 5.21e 5.2 101.95 97.52 117 100.43 1494 100.43 99.92 +.51 PimIGBd N CORP 3.12a 3.1 106.25 97.04 50 100.13 183 100.49 99.76 -.07 -5.2 PimShMat N MINT .82e .8 101.87 101.39 515 101.48 3711 101.51 101.45 +.01 -.1 PimIntMu N MUNI 1.26 2.4 54.58 52.31 15 52.73 91 52.94 52.59 +.02 -1.7 PimSTMun N SMMU .47e .9 50.80 49.49 5 49.78 22 50.01 49.56 -.02 -.2 Pim25yrZro N ZROZ 3.07e 2.7 124.10 106.57 18 113.25 35 114.27 110.93 +1.52 -6.7sPJT Part n N PJT .20 .3 58.19 35.47 148 58.22 730 58.25 56.51 +1.41 +27.7 PLDT Inc N PHI 1.60e 6.6 38.23 24.06 28 24.24 347 25.23 24.10 -.52 -19.4 PLX Phr rs Q PLXP 9.41 3.20 2 4.25 37 5.00 4.06 -.10 -38.4 PNC pfP N PNCpP 1.65 6.0 30.06 26.65 44 27.50 317 27.55 27.18 +.04 -2.8 PNC pfQ N PNCpQ 1.34 5.3 25.79 24.15 53 25.25 173 25.30 25.17 -.01 -.4 PNC N PNC 3.00 2.1 13 163.59 118.89 5084 143.97 14801 149.30 140.35 -4.88 -.2 PNC wt N PNC/WS 89.25 52.00 88.25 +13.5 PNM Res N PNM 1.06 2.9 18 46.00 33.75 670 36.75 2398 36.83 34.95 +1.05 -9.1 POSCO N PKX 93.12 58.50 129 81.68 501 87.15 81.20 -2.38 +4.5tPPDAI n N PPDF 13.68 5.95 970 6.62 3948 6.78 5.95 +.05 -6.9 PPG s N PPG 1.80 1.7 18 122.07 100.36 3222 105.38 11192 105.42 102.70 +1.23 -9.8 PPL Cap 73 N PPX 1.48 5.8 26.75 24.83 5 25.42 105 25.60 25.32 +.03 -.7 PPL Corp N PPL 1.64 6.1 12 39.90 25.30 13146 27.08 55343 27.18 25.50 +1.29 -12.5sPQ GrpH n N PQG 36 18.02 12.88 327 17.66 1243 18.02 17.37 -.16 +7.4sPRA Grp Q PRAA 61 41.20 25.72 444 41.45 1364 41.55 40.30 +1.05 +24.8 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Saturday, June 16, 2018

PAGE 64

sPRA Hlth Q PRAH 60 95.90 69.57 1263 96.00 4743 97.31 88.07 +7.56 +5.4 PRGX Glbl Q PRGX 10.30 5.40 63 9.10 245 9.75 8.62 -.45 +28.2 PS BusPk N PSB 3.40 2.7 31 137.60 107.91 187 124.37 515 125.58 120.87 +1.92 -.6 PSBPk pfU N PSBpU 1.44 5.7 25.99 24.36 10 25.13 38 25.40 24.94 +.23 -.5 PSBPk pfV N PSBpV 1.42 5.7 26.65 24.06 1 24.87 33 25.14 24.69 +.13 -1.7 PS BusP pfY N PSBpY 24.78 22.04 20 23.17 110 23.30 22.77 +.30 -5.8 PS BusP pfX N PSBpX 1.31 5.5 25.50 22.32 20 23.75 113 23.93 23.36 +.28 -6.0 PS BsPk pfW N PSBpW 25.77 22.23 4 23.34 44 23.85 23.06 +.28 -7.6sPTC Inc Q PTC 95.88 52.20 1326 94.89 6343 95.88 91.39 +7.90 +56.1sPTC Thera Q PTCT 38.57 14.56 1323 37.55 4301 39.04 36.69 +.43 +125.1sPVH Corp N PVH .15 .1 19 169.22 104.34 987 161.41 4234 169.22 159.57 -6.75 +17.6sPacWstBc Q PACW 2.40f 4.4 17 55.86 43.08 1814 53.97 4406 55.86 53.14 -1.65 +7.1 Paccar Q PCAR 1.12f 1.8 12 79.69 60.36 3303 64.00 8691 65.90 62.55 -1.26 -10.0 PcrTrnd750 N PTLC 30.73 25.80 125 29.91 664 30.06 29.71 +.02 +4.5 PcrTrnd450 N PTMC 33.05 27.70 50 32.81 262 33.05 32.58 -.08 +5.5sPcrTrnd100 N PTNQ 34.46 26.38 40 34.29 215 34.46 33.70 +.46 +13.4 PacrCash n N GCOW 34.59 29.33 10 31.39 69 31.76 31.02 -.07 -.3 PacrTrendp N PTEU 33.39 27.81 60 28.99 157 29.41 28.89 +.02 -5.6 Pacr Wlth n N PWS 27.67 23.99 62 26.23 124 26.30 25.87 +.26 +4.0sPac Cash n N CALF 30.04 22.60 5 29.49 45 30.04 29.35 +13.0 PacDvCsh n N ICOW 31.03 25.13 1 29.01 16 29.60 28.84 -.45 -1.1 PacBiosci Q PACB 5.70 2.02 1203 3.40 5505 3.50 2.97 +.42 +28.8 PacifCstOil N ROYT .15e 7.3 5 2.75 1.36 108 2.00 454 2.10 2.00 -.09 +3.1 PacEthanol Q PEIX 7.50 2.75 392 2.90 4309 3.10 2.80 -.10 -36.3 PacGE pfA A PCGpA 1.50 5.9 33.49 21.19 3 25.50 36 26.00 25.01 -.15 -9.6 PacGE pfB A PCGpB 1.37 5.8 33.00 22.05 23.58 13 23.61 23.00 +.08 -8.7 PacGE pfC A PCGpC 1.25 5.7 29.01 20.60 21.90 19 22.19 21.01 -.10 -10.9 PacGE pfD A PCGpD 1.25 6.0 26.95 20.01 10 20.82 30 21.57 20.69 -.66 -13.8 PacGE pfE A PCGpE 1.25 5.8 29.48 20.30 21.49 12 21.49 20.60 -.01 -12.8 PacGE pfG A PCGpG 1.20 6.0 32.05 19.11 20.04 9 20.46 19.97 -.14 -18.4 PacGE pfH A PCGpH 1.12 5.9 29.54 18.65 3 19.15 24 19.75 19.04 -.25 -17.0 PacGE pfI A PCGpI 1.09 5.7 26.84 18.88 0 19.22 6 19.64 19.17 -.16 -14.8 PacMerc Q PMBC 22 10.00 7.60 23 9.85 141 9.95 9.65 +12.6 PacPreBc Q PPBI .15p 26 46.05 32.05 1283 40.35 2919 42.50 39.90 -1.95 +.9 PaciraPhm Q PCRX 51.10 26.95 604 37.65 3285 39.20 36.60 +.45 -17.5 PackAmer N PKG 3.16f 2.7 19 131.13 105.81 1111 119.03 4361 124.70 116.82 -2.82 -1.3 Pagsegur n N PAGS 39.97 28.70 1957 33.35 16504 34.13 30.90 +2.50 +5.2 PainThr rs Q PTIE 12.80 3.10 49 10.17 250 10.48 10.01 -.08 +154.3 PalatinTch A PTN 1.59 .34 1576 .97 11030 1.06 .93 -.10 +12.9sPaloAltNet N PANW 217.40 126.56 2188 214.60 10754 217.40 197.60 +15.27 +48.1tPampaEng N PAM 72.98 43.86 636 44.25 2550 49.77 43.62 -5.49 -34.2 PanASlv Q PAAS .14 .8 22 19.56 13.99 2435 17.73 5944 18.25 17.56 +.12 +13.9 Pandora N P 9.98 4.09 10203 7.97 45725 8.16 7.49 +.33 +65.4 PangaeaL Q PANL 2 8.40 2.13 17 3.15 21 3.27 3.13 -.08 -14.4 PanhO&G N PHX .16 .8 96 25.30 17.65 51 19.20 149 20.30 17.75 -.30 -6.6tPapaJohns Q PZZA .90 1.8 21 81.09 50.31 1269 51.31 4571 53.48 49.54 -.69 -8.6 PapaMurph Q FRSH 14 6.50 3.50 6 5.46 45 5.66 5.35 -.05 +1.5 ParTech N PAR 36 16.45 7.31 63 14.78 456 15.59 14.00 +.72 +58.1 ParaGold n A PZG 3 1.80 1.16 88 1.30 176 1.41 1.25 -.05 ParamtGp N PGRE .40 2.7 16.79 13.70 1400 15.08 5219 15.34 14.95 -.15 -4.9 ParatekPh Q PRTK 29.00 9.85 625 11.05 2010 11.10 10.45 +.15 -38.3 Paretem rs A TEUM 3.59 .50 2287 2.65 10095 2.68 2.32 +.32 +28.0tParkCity Q PCYG 36 15.00 6.75 292 7.20 901 7.60 6.75 -.05 -24.6 ParkEl N PKE .40 2.0 47 21.12 14.59 207 20.36 847 20.93 20.08 -.15 +19.4 ParkHot n N PK 2.20f 7.2 32.62 23.91 2925 30.76 11082 31.24 30.15 -.84 +7.0 ParkNatl A PRK 3.84f 3.4 19 119.00 92.42 48 114.46 188 118.10 113.51 -3.35 +10.1 ParkOh Q PKOH .50 1.3 17 47.90 34.95 25 39.45 93 40.70 38.80 -.55 -14.1sParkeBcp Q PKBK .48b 2.1 16 23.00 16.25 94 23.20 190 23.50 21.80 +1.10 +24.2tParkDrl N PKD 1.44 .35 1390 .36 7054 .43 .34 -.01 -64.4 ParkerHan N PH 3.04f 1.8 21 212.80 153.65 1171 170.92 5379 176.33 168.08 -3.79 -14.4tParkrVs rs Q PRKR 2.67 .60 285 .59 1411 .66 .55 -.05 -44.3 ParsleyEn N PE 45 33.43 21.12 7991 26.95 30239 28.86 26.67 -.25 -8.5tPrtnrCm Q PTNR 16 6.60 3.64 23 3.60 59 3.95 3.23 -.20 -41.5 PartRe pfF N PREpF 1.47 5.8 26.24 24.68 3 25.22 10 25.27 25.10 +.11 -1.4 PartRe pfG N PREpG 1.63 6.1 27.59 25.81 11 26.44 52 26.47 26.29 +.01 -1.5 PartRe pfH N PREpH 1.81 6.5 30.82 26.81 72 27.91 155 28.12 27.86 -.13 -2.7 PartRe pfI N PREpI 1.47 5.8 27.08 24.91 15 25.40 55 25.55 25.10 +.09 -3.3 PartyCity n N PRTY 14 16.90 9.50 1572 15.60 4851 15.70 14.75 +.50 +11.8 PathfdBcp Q PBHC .24f 1.5 23 16.64 14.60 3 15.97 9 15.97 15.75 +.22 +3.7 PatrkInd s Q PATK 20 72.35 45.30 249 60.70 1184 64.05 59.90 -1.30 -12.6 PatrNBc rs Q PNBK .04 .2 24 21.15 15.30 0 20.35 7 20.40 19.75 +.30 +14.0 PatriotTr n Q PATI 15 23.80 16.72 14 22.65 57 22.80 20.76 +.90 +30.3 PatternEn Q PEGI 1.69f 8.7 15 26.56 16.58 1279 19.35 4662 19.36 17.99 +1.09 -10.0 Patterson Q PDCO 1.04 4.6 12 48.30 20.57 2020 22.38 7272 23.16 21.74 +.60 -38.1 PattUTI Q PTEN .16f .9 25.03 14.83 6519 17.90 25096 19.25 17.80 -.79 -22.2 Pavmed n Q PAVM 9.31 .87 793 .97 4585 1.13 .93 -.05 -57.5 Paychex Q PAYX 2.24f 3.2 28 73.10 54.20 3072 69.78 11700 69.98 68.00 +1.61 +2.5 PaycomSft N PAYC 118.45 64.50 785 112.62 3954 114.90 105.56 +7.15 +40.2sPaylocity Q PCTY 63.21 41.15 276 62.82 1910 63.21 58.55 +3.73 +33.2 PayData rs Q PYDS 4.10 1.17 15 1.64 159 1.69 1.58 +.07 -35.2 PayPal n Q PYPL 54 86.32 50.83 8650 85.31 38350 86.30 83.79 +.97 +15.9 pdvWirelss Q PDVW 39.75 22.00 79 28.95 305 29.49 23.55 +4.15 -9.8 PeabodyE n N BTU .60 1.3 47.84 22.58 2162 46.82 5913 47.52 45.60 -.04 +18.9 PeabEn pfA N BTUp 2.13 PeakRsts Q SKIS .28 5.6 5.78 4.00 25 5.00 85 5.15 4.95 -.05 -7.4 PeapkGl Q PGC .20 .6 19 38.00 29.21 113 34.49 417 35.70 33.90 -1.03 -1.5 Pearson N PSO .80e 6.8 12.51 7.62 480 11.72 2555 12.05 11.61 -.14 +19.3 Pebblebrk N PEB 1.52 3.8 22 41.65 31.29 975 39.53 4225 40.40 39.43 -.91 +6.3 Pebble pfC N PEBpC 1.63 6.4 26.05 23.93 5 25.37 15 25.40 25.05 +.24 +.4 Pebbleb pfD N PEBpD 2.09 8.4 26.43 24.11 9 24.99 18 25.28 24.87 -.18 -3.0 Pedevco rs A PED 1.15 .26 140 .31 2025 .39 .31 +.00 -3.1 Pegasyst Q PEGA .12 .2 67.95 45.40 712 60.80 2306 62.85 60.35 -1.65 +29.0 Pembina g N PBA 1.50 26 36.99 29.28 931 34.35 3752 34.83 33.98 -.30 -5.1 PnnNtGm Q PENN 34 36.29 19.98 2135 33.07 6541 33.18 30.82 +.67 +5.6sPennVa n Q PVAC 81.60 31.00 294 77.08 1391 81.60 76.53 -.43 +97.1 PennantPk Q PNNT .72 10.1 8 7.84 6.29 391 7.15 1401 7.43 7.08 -.12 +3.5 PenPkFR Q PFLT 1.14 8.2 11 14.65 12.00 164 13.95 904 14.12 13.93 +.02 +1.7 Penney N JCP 46 5.63 2.25 16423 2.73 116460 3.16 2.63 -.09 -13.6 PennsWd Q PWOD 1.88 4.4 17 50.00 39.59 28 42.61 49 46.31 42.40 -3.70 -8.5 PennaRE N PEI .84 7.5 15 13.02 8.86 2573 11.26 8780 12.45 11.14 -.65 -5.3 PenRE pfB N PEIpB 1.84 8.0 25.74 20.21 4 23.14 24 23.39 23.07 +.06 -8.1 PenRE pfC N PEIpC 1.80 8.1 26.98 19.44 24 22.12 71 22.76 22.12 -.24 -14.6 PenRE pfD N PEIpD 1.72 8.0 25.83 19.01 11 21.50 44 21.60 21.23 -.02 -14.4 PennyMFn N PFSI 6 25.20 16.00 107 20.40 653 20.60 20.10 +.05 -8.7 PennyMac N PMT 1.88 10.0 20 18.92 14.87 1476 18.72 3380 18.86 18.50 -.12 +16.5 Penny pfA N PMTpA 2.03 8.0 25.80 23.11 7 25.49 20 25.69 25.30 -.10 +1.0 PennyM pfB N PMTpB 25.45 23.68 11 25.23 63 25.31 25.04 +.06 +.2 PensarAc n Q WRLS 10.17 7.75 16 9.87 3877 9.88 9.85 +.06 +2.1 PensrAc rt Q WRLSR .55 .30 32 .45 33 .46 .41 +.05 -10.0 PensarA un Q WRLSU 11.48 10.02 3 10.50 85 10.58 10.50 +1.7 Penske N PAG 1.40f 2.8 12 54.83 38.33 290 50.68 1284 51.41 49.98 -.09 +5.9tPentair N PNR .70 1.6 13 74.84 43.09 2374 43.86 8989 45.34 42.89 -1.14 -37.9 Penumbra n N PEN 167.35 77.75 496 155.05 1868 166.30 152.55 -10.25 +64.8 PeopUtdF Q PBCT .70f 3.7 18 20.26 15.97 6217 18.73 16670 19.37 18.47 -.46 +.2 PeopUtd pf Q PBCTP 1.41 5.5 29.36 25.00 7 25.59 93 25.64 25.42 +.01 -9.6 PeBcOH Q PEBO 1.12f 2.9 18 38.89 29.55 97 38.41 278 38.80 37.53 -.27 +17.7 PeopBNC Q PEBK .52 1.6 18 36.12 25.69 9 32.94 32 33.45 31.24 +1.08 +7.3sPeopFSvc Q PFIS 1.32f 2.6 19 51.56 39.00 34 51.57 84 51.58 47.50 +2.86 +10.7 PeopUtah n Q PUB .40f 1.1 33 38.10 24.63 53 36.95 212 37.55 36.40 -.30 +21.9 PepsiCo Q PEP 3.71f 3.4 22 122.51 95.94 10571 107.61 35523 107.75 102.27 +5.12 -10.3 Percptr Q PRCP .15 1.5 30 10.81 6.80 11 10.33 56 10.40 9.85 +.19 +6.5 Perficient Q PRFT 52 27.36 16.70 289 27.07 693 27.15 26.69 +.16 +42.0 PerfFood n N PFGC 23 36.55 25.40 569 36.20 2570 36.25 34.85 +.90 +9.4 Performnt Q PFMT 3.52 1.52 10 2.22 74 2.30 2.11 +.01 +34.5 PerionNwk Q PERI 2.06 .71 89 1.22 1330 1.35 1.20 -.10 +18.4 PerkElm N PKI .28 .4 30 84.49 62.43 1128 77.84 2988 79.71 76.89 -.46 +6.5 PermRck n N PRT 16.69 15.00 25 16.10 239 16.28 15.90 -.02 +3.9 PermaFix Q PESI 5.15 3.25 13 4.50 49 4.75 4.40 -.15 +23.3sPermaPip Q PPIH 10.43 7.50 3 9.55 60 10.43 9.50 -.05 +6.1 Prmian N PBT .56e 6.1 25 10.30 7.80 123 9.16 511 9.28 9.01 -.02 +3.3 PernixT rs Q PTX 5.18 2.00 24 2.45 169 2.48 2.34 +.09 +2.1 Perrigo N PRGO .76 1.0 95.93 63.68 2107 75.11 7340 75.15 72.67 +1.85 -13.8 PerryEllis Q PERY 8 28.54 16.35 215 27.97 463 28.50 27.26 +.07 +11.7 PershGld rs Q PGLC 3.31 1.80 59 1.81 234 1.90 1.81 -.07 -24.6 Perspecta n N PRSP 25.45 21.91 3886 22.56 19501 24.45 22.43 -1.73 -8.1 PetIQ n Q PETQ 28.23 17.03 395 22.82 1618 23.00 20.76 +1.95 +4.5 PetMed Q PETS 1.00 2.3 27 57.80 31.81 693 43.93 2957 44.00 39.92 +4.14 -3.5 PetChina N PTR .70e .9 85.02 60.69 211 75.22 829 84.09 75.02 -7.99 +7.5 PetrbrsA N PBR/A 14.98 6.96 4746 7.95 30846 8.49 7.75 -.34 -19.1 Petrobras N PBR 17.20 7.61 21685 9.44 122811 10.02 9.24 -.34 -8.3 Pfenex A PFNX 8.42 2.07 268 5.40 1111 6.00 5.13 -.57 +103.0 Pfizer N PFE 1.36 3.7 15 39.43 32.32 46624 36.36 130146 36.80 36.04 -.31 +.4 PFSweb Q PFSW 11.86 5.90 46 10.62 417 11.00 10.18 -.36 +42.9 PhlpsSelEn N DSE 1.26 23.0 7.35 4.89 160 5.49 496 5.94 5.48 -.29 -6.2 PhibroAH Q PAHC .40 .9 33 48.40 32.05 232 46.80 922 47.20 44.83 +.40 +39.7 PhilipMor N PM 4.56f 5.6 21 123.55 76.21 13309 81.88 36238 82.14 79.36 +2.46 -22.5 PhilipsNV N PHG .88e 2.1 43.45 35.24 571 42.51 3138 43.15 42.24 -.02 +12.5 Phillips66 N PSX 3.20f 2.8 26 122.38 78.63 3480 114.30 14060 117.80 113.84 -2.54 +13.0 Phill66LP N PSXP 2.71f 5.3 19 56.48 44.40 389 51.34 1923 54.20 51.27 -1.98 -1.9 PhxNMda N FENG 8.14 2.43 139 4.92 1108 5.47 4.88 -.28 -24.2 PhotrIn Q PLAB 1 10.60 7.20 687 8.30 2205 8.75 8.25 -.20 -2.6 PhysRltTr N DOC .92f 5.9 41 21.85 14.13 3300 15.55 11082 15.58 14.68 +.69 -12.4sPiedmLithn Q PLLL 17.98 12.75 13 16.00 70 17.98 13.62 +1.90 +25.5 PiedmOfc N PDM .84 4.4 9 21.57 16.69 2391 19.27 5703 19.63 19.17 -.20 -1.7 Pier 1 N PIR .28 9.6 15 5.92 2.15 1851 2.93 10165 2.94 2.66 +.25 -29.2 PierisPhm Q PIRS 9.75 4.11 769 5.17 3087 6.01 5.11 -.69 -31.5 PilgrimsP Q PPC 9 38.39 19.25 2018 21.24 7209 21.25 20.18 +.97 -31.6 PimUS Eq n N MFUS 29.49 25.01 3 28.82 13 29.06 28.82 -.08 +4.4 Pim IntEq n N MFDX 28.41 25.32 1 26.49 15 26.94 26.44 -.21 -.9 PimEmMkt N MFEM 28.32 24.30 4 24.90 42 25.56 24.81 -.63 -4.9 PimcoCA N PCQ .92 5.6 17.89 14.43 40 16.56 368 16.59 16.13 +.40 -4.1 PimcoCA2 N PCK .65 7.9 10.42 8.01 53 8.20 333 8.30 8.20 -.02 -19.3 PimcCA3 N PZC .72 7.1 12.80 9.55 39 10.14 143 10.24 10.09 -.01 -2.9 PimcoCp&I N PCN 1.35 7.8 18.05 15.84 177 17.27 759 17.99 17.20 -.68 +.4 PimCpOp N PTY 1.56a 9.0 18.93 15.86 1122 17.29 4483 18.93 16.80 -1.49 +5.0 PimDyCrd N PCI 1.97 8.5 23.70 21.61 523 23.09 2362 23.54 23.09 -.41 +2.9 PimDyInco N PDI 2.65a 8.4 32.05 28.60 255 31.39 1139 31.83 31.16 -.35 +4.5 PimcIncStr N PFL 1.08 9.1 12.54 11.15 57 11.90 497 12.35 11.86 -.43 +1.9 PimIncStr2 N PFN .96 9.1 10.89 10.00 208 10.50 1014 10.70 10.47 -.21 +.7 PimStPls N PGP 2.20 14.7 18.55 12.37 115 15.00 700 15.75 14.90 -.16 -2.5 PimcoHiI N PHK 1.24 14.9 8.89 7.19 567 8.31 2945 8.41 8.17 -.02 +11.4 PimIncOpp N PKO 2.28a 8.4 27.98 24.50 280 27.08 437 27.84 27.00 -.46 +4.5 PimcoMuni N PMF .98 7.5 14.23 12.29 80 13.06 235 13.28 13.01 -.10 +.5 PimcoMu2 N PML .78 6.0 13.56 11.80 170 12.90 669 13.12 12.84 -.20 -2.1 PimcMu3 N PMX .75 6.6 12.28 10.76 24 11.50 189 11.56 11.40 -.02 -.7 PimcoNY N PNF .68 5.6 13.63 11.26 5 12.09 49 12.21 12.01 -.03 -5.4 PimcoNY2 N PNI .80 7.5 12.51 10.40 53 10.55 121 10.67 10.55 -.06 -12.1 PimcNY3 N PYN .63 7.1 10.27 8.50 10 8.84 50 9.01 8.82 -.08 -10.9 PimcoStrIn N RCS .96 10.0 10.65 8.62 85 9.58 483 9.69 9.45 -.09 +4.4 PingtanM Q PME .04 1.3 20 4.50 1.99 141 3.13 526 3.28 3.05 -.03 +2.6 PinnclEnt Q PNK 34.63 18.30 739 33.46 1880 33.58 32.63 +.31 +2.2 PinnaclFn Q PNFP .56 .9 21 70.30 58.40 1782 63.90 4243 67.45 63.53 -3.25 -3.6sPinnaclFds N PF 1.30 2.0 13 64.77 52.25 1966 65.00 7524 65.11 63.42 +.84 +9.3tPinWst N PNW 2.78 3.7 17 92.42 73.41 1584 76.11 5224 76.21 73.41 +1.71 -10.6 PionDvrsHi A HNW 1.38 9.4 16.86 14.51 15 14.63 123 14.75 14.58 -.01 -7.1 PionEnSvc N PES 6.35 1.60 1234 4.75 3662 5.45 4.65 -.45 +55.7tPionFltRt N PHD .72 6.3 12.22 11.26 46 11.35 253 11.43 11.26 -.01 -1.0 PionHiIn N PHT 1.14 12.1 10.12 9.29 49 9.39 621 9.50 9.34 +.01 -3.3 PioMuAdv N MAV .84 7.7 11.88 10.50 16 10.84 198 11.03 10.81 -.08 -4.7 PioMunHi N MHI .84 7.4 12.35 11.10 59 11.37 219 11.54 11.35 -.06 -4.1 PioNtrl N PXD .32f .2 213.40 125.46 2503 184.20 8392 194.99 183.39 -9.04 +6.6tPioneerPw Q PPSI 24 7.95 4.75 3 4.75 9 5.41 4.57 -.50 -37.6 PiperJaf N PJC 1.50f 1.9 13 99.80 52.75 159 80.10 567 81.30 79.50 +.40 -7.1 PitnyBw N PBI .75 8.3 6 16.13 8.30 3644 9.08 9891 9.70 8.89 -.36 -18.8 PitnyBw 43 N PBIpB 1.67 6.8 26.96 21.46 22 24.88 102 24.94 24.54 +.08 +2.0sPivotSft n N PVTL 31.24 15.11 5145 28.91 38089 31.24 20.54 +8.11 +83.8 Pixelwrks Q PXLW 7.05 3.50 197 4.14 1014 4.37 4.12 -.07 -34.6 PlainsAAP N PAA 1.95 8.1 31 26.98 18.38 4138 24.21 13060 26.38 24.12 -.42 +17.3 PlainsGP rs N PAGP 1.70 40 27.75 18.98 1479 24.79 7668 25.99 24.70 +.03 +12.9sPlanetFit n N PLNT 2 45.36 21.99 984 45.21 4754 45.66 43.09 +2.09 +30.6sPlantron N PLT .60 .8 25 75.79 41.28 310 75.64 1049 75.81 73.62 +1.24 +50.1 PlatfmSpc N PAH 16 14.82 9.09 2883 11.57 11943 12.18 11.31 -.29 +16.6 PlatEag n Q EAGL 11.82 9.60 21 9.73 72 9.75 9.72 -.2 PlatEag un Q EAGLU 11.00 8.00 10.11 37 10.14 10.05 -.05 +1.0tPlatGpM rs A PLG 1 .91 .08 925 .11 15529 .11 .08 -.00 -65.5 PlayAGS n N AGS 25.99 16.66 257 25.34 816 25.39 23.60 +1.28 +37.0 PlayaHot n Q PLYA 12.27 9.41 158 10.67 469 11.03 10.55 -.32 -1.1 Plexus Q PLXS 22 66.78 49.20 376 61.33 961 61.98 60.16 +.33 +1.0 PlugPowr h Q PLUG 3.21 1.53 2845 1.98 16637 2.05 1.86 +.12 -16.1 PlumasBc Q PLBC .36f 1.3 16 29.45 19.10 3 28.50 15 28.50 27.42 +.65 +22.8sPlurlsght n Q PS 29.00 19.25 1805 28.39 5219 29.84 25.33 +2.95 +42.0 PluristemT Q PSTI 2.12 1.06 525 1.27 10523 1.52 1.21 -.18 -8.0 PlymInd n A PLYM 1.50 8.7 19.00 15.09 8 17.30 32 17.67 16.97 +.05 -6.4 PlymInd pfA A PLYMpA 1.88 7.5 26.07 23.68 2 24.93 12 25.35 24.56 +.60 -.9 PoageBksh Q PBSK .24 1.2 23 21.00 17.20 2 19.43 3 19.95 19.35 +.03 -7.5 PointrTel h Q PNTR 18 19.65 9.95 7 13.30 41 13.50 13.10 -.20 -28.5sPointsInt g Q PCOM 45 15.08 7.70 141 14.81 814 15.08 13.53 +.56 +43.9 PolarPwr n Q POLA 6.85 4.01 18 6.12 52 6.47 6.01 -.02 +22.2 Polaris N PII 2.40 1.8 35 137.66 86.42 930 130.63 5411 131.06 125.49 +4.62 +5.4 Polarity rs Q COOL 33.22 15.21 427 27.00 4440 29.73 25.07 -2.05 +16.3 PolyMet g A PLM 1.36 .58 699 1.01 7233 1.15 .78 +.24 +17.4 PolyOne N POL .70 1.6 20 47.48 34.15 860 43.40 2217 43.93 42.33 -.24 -.2sPool Corp Q POOL 1.80f 1.2 32 151.78 97.25 357 151.99 908 152.32 148.11 +2.88 +17.2 PopeRes Q POPE 2.80 3.9 26 79.50 66.60 3 72.01 5 73.00 71.36 -.89 +3.3sPopular Q BPOP 1.00 2.2 24 48.18 32.04 1003 46.43 3205 48.18 45.73 -1.11 +30.8 Popular pf Q BPOPN 1.68 6.7 25.52 22.61 7 24.98 25 25.00 24.73 +.14 +2.9 PopCpII pf Q BPOPM 1.53 6.6 24.20 17.66 3 23.10 17 23.27 22.00 -.05 +2.2 PorterBc rs Q PBIB 15.55 9.76 2 14.27 7 14.34 14.04 +.21 -.3 PortGE N POR 1.45f 3.5 20 50.11 39.02 731 41.40 2868 41.43 39.61 +1.19 -9.2 PortolaPh Q PTLA 67.10 30.10 1946 40.15 7263 43.82 39.40 -2.66 -17.5 PostHldg N POST 51 88.93 70.66 1161 84.48 4341 85.47 81.87 +2.48 +6.6 Potbelly Q PBPB 13.75 10.60 320 13.50 928 13.60 12.63 +.65 +9.8 PotltchDel Q PCH 1.60 3.2 27 56.35 43.85 891 50.05 3702 52.65 49.95 -1.80 +.3 PowellInds Q POWL 1.04 2.9 38.17 22.80 60 35.66 219 36.73 35.32 -.53 +24.5 PwrInteg Q POWI .64f .8 39 86.60 60.55 234 78.85 1038 80.50 75.30 +2.75 +7.2 PowrREIT A PW 8.69 5.50 24 6.07 30 6.45 6.01 -.03 -1.4 PwREIT pfA A PWpA 26.55 25.02 25.44 0 25.48 25.44 +.03 -.7 PSCrudeDS N DTO 173.13 57.10 6 70.53 19 71.24 66.50 +1.82 -20.5 PwSBMetS N BOS 20.20 13.07 16.82 0 16.82 16.82 +.79 -15.1 PSBMetDL N BDD 11.60 6.52 0 9.74 4 10.25 9.74 -.32 -7.5 PSCrudeLg N OLO 6.48 3.71 3 5.88 18 6.10 5.88 -.10 +15.4 PS SC High N XSHD 26.03 23.12 25.14 -.1 PShLadR0-5 Q LDRI .46 1.9 25.11 24.34 24.57 -1.2 PSShTHYB N PGHY 1.08 4.6 24.45 23.19 23.56 -1.2 PSKBWRgB Q KBWR .79e 1.3 61.23 47.64 59.95 +7.1 PS FdIGBd N PFIG .67 2.7 26.70 24.54 24.76 -3.2 PS CEFInc N PCEF 1.91 8.3 24.24 22.35 23.05 -3.6 PranBio rs Q PRAN 3.79 1.75 14 1.94 154 2.15 1.89 -.01 -37.8 Praxair N PX 3.30 2.1 36 166.95 127.36 2857 160.26 8006 162.92 159.03 +.43 +3.6 Precipio n Q PRPO 28.16 .36 1274 .49 4866 .54 .45 +.02 -59.4 PrecDrill N PDS .28 4.14 2.26 2151 3.16 7697 3.54 3.16 -.19 +4.6 PrecTh rs Q AIPT 2.50 .81 176 1.12 962 1.35 1.10 -.18 +10.9 PfdAptCm N APTS 1.02f 7.0 22.71 13.60 292 14.62 1910 15.45 14.62 -.25 -27.8 PfdBkLA Q PFBC .88 1.3 19 67.88 48.89 101 66.23 290 67.50 64.50 -1.28 +12.7 PrefrmdLn Q PLPC .80 1.0 36 85.63 44.80 25 78.30 91 79.61 74.43 +1.50 +10.2 PremFin s Q PFBI 12 26.05 16.78 59 18.98 172 21.40 18.20 -4.26 -5.5 Premier Q PINC 36.50 27.16 416 35.65 2431 35.86 34.30 +1.14 +22.1 Presbia n Q LENS 7.14 1.86 16 2.22 51 2.25 2.10 +.09 -41.3 Presidio n Q PSDO 19.74 11.97 337 14.72 997 14.91 13.70 +.82 -23.2 Prestige rs N PBH 3 269.50 27.84 1215 36.79 3800 36.81 34.46 +1.14 -17.2 Pretium g N PVG 12.44 6.17 4265 7.18 10001 7.75 7.10 -.05 -37.1 PriceTR Q TROW 2.80 2.2 22 127.43 72.09 1777 124.69 5529 127.05 122.64 -.59 +18.8 PrSmrt Q PSMT .70 .8 36 93.55 77.50 149 89.30 707 89.70 86.90 +1.95 +3.7 PrmEgy Q PNRG 70.30 42.70 2 70.00 3 70.00 69.35 +1.40 +35.9 Primerica N PRI 1.00 1.0 13 108.05 71.60 393 102.20 1095 103.23 99.90 -.05 +.6 PrimoWtr Q PRMW 88 17.89 10.47 604 17.59 2094 17.60 16.76 +.29 +39.9 Primoris Q PRIM .24 .9 21 30.00 23.61 331 28.15 1454 28.71 27.48 +.17 +3.5 PrinEdgAIn N YLD .75e 42.10 39.36 1 40.45 5 40.61 40.43 -.15 -2.0 PrinPrice Q PSET .16e 34.46 29.10 34.15 125 34.15 34.02 +.44 +6.1 PrinShHld Q PY .33e 34.81 28.54 0 33.60 79 33.81 33.39 -.10 +3.0sPrinHlIn ef Q BTEC 36.11 26.72 0 36.10 2 36.11 35.76 +.64 +14.8sPrinMill ef Q GENY .06e 38.63 28.59 0 38.47 68 38.63 37.99 +.51 +10.8sPrin US SC Q PSC 34.15 27.61 34.02 402 34.15 34.02 -.07 +7.3 PrinActGl N GDVD 29.52 25.23 0 28.30 1 28.50 28.30 -.19 +1.1 Prn MegC n N USMC 28.10 24.58 4 26.47 317 26.60 26.43 -.03 +.8 PrinSpec n N PREF 101.70 94.94 2 95.40 15 95.45 94.95 +.25 -4.9 PrinFncl Q PFG 2.08f 3.7 12 75.59 54.89 4352 56.40 10056 57.86 55.12 -.40 -20.1 PrincREstI N PGZ 1.32m 7.5 19.52 16.21 31 17.58 131 17.58 17.21 +.24 +2.3tProAssur N PRA 1.24a 3.3 21 63.45 37.80 612 37.20 2429 39.35 37.05 -1.60 -34.9 ProDex Q PDEX 17 8.00 5.13 7 6.40 51 6.40 6.10 +.05 -5.9 ProLogis N PLD 1.92 3.0 24 67.53 56.59 4504 63.95 15150 66.11 63.86 -1.52 -.9 ProPetr n N PUMP 22.88 10.84 2676 14.83 10427 15.06 14.03 +.58 -26.4 ProPhaseL Q PRPH 1.00e 5.29 1.51 26 2.94 78 3.14 2.90 +.03 +70.0sProQRTher Q PRQR 7.20 2.75 59 6.70 269 7.20 6.40 -.40 +107.8 PrShtMC rs N MYY 50.82 42.84 43.44 PrUltDow s N DDM 50.80 32.16 906 44.68 2654 45.80 44.00 -.79 ProUltMC s N MVV 45.38 32.29 17 44.46 81 45.15 43.89 -.41 sPrUltQQQ s N QLD 92.81 56.21 1538 91.91 5429 92.81 89.16 +2.59 +25.3 ProUltSP s N SSO .40e .3 125.72 88.10 1324 116.52 6676 117.47 115.01 +.08 +6.5 PrUShCnG N SZK 17.35 12.80 1 14.72 10 15.20 14.72 -.76 +8.2 ProShtHY N SJB 23.91 22.91 23 22.94 303 23.13 22.92 -.16 -.8 ProUShBM rs N SMN 36.48 23.46 25.48 Pro20 yrT N UBT 1.13e 1.5 86.90 69.88 3 75.23 85 76.12 73.29 +1.05 -10.0 Pro7-10yrT N UST .42e .8 60.83 51.89 37 53.51 109 53.79 52.86 +.06 -6.8 PrUltBio s Q BIB 69.62 47.08 70 58.61 620 59.20 57.10 +1.01 +4.5 ProSShOG N DDG 27.58 20.60 1 21.83 4 21.86 21.11 +.64 -5.0 ProLCCre s N CSM .67e 1.0 71.46 59.61 18 69.34 91 69.68 68.89 -.07 +3.9 ProUltTl s N LTL 54.74 35.57 37.78 1 38.36 37.76 +.66 -12.5 ProHdgRep N HDG 46.26 43.95 8 45.64 107 45.89 45.62 -.15 +.7 ProUltEM N EET 114.48 70.29 5 83.50 81 88.17 82.77 -4.31 -11.1 ProRafiLS N RALS .62e 1.7 38.19 36.22 36.45 1 36.45 36.45 -.18 -3.1 ProUSL7-10T N PST 23.82 20.50 55 23.08 330 23.35 22.96 -.02 +7.1 ProShtEafe N EFZ 27.95 23.78 85 25.53 124 25.65 25.20 +.12 +.2 ProShtEM N EUM 21.08 16.23 296 18.40 1529 18.54 17.92 +.43 +2.5 ProUltEaf s N EFO 50.26 37.22 1 42.52 5 43.41 42.47 -.61 ProUEurop N UPV 66.95 49.32 1 55.86 3 56.88 55.60 -.13 -4.7 ProShtBM N SBM 20.31 16.90 17.28 2 17.28 17.13 -.14 -2.3 ProUltRE s N URE 68.58 50.79 10 62.17 63 63.98 61.20 -.90 -5.7 ProUltFin s N UYG 47.86 33.23 111 42.27 324 43.88 41.57 -1.31 ProShtRE N REK 17.94 15.62 8 16.02 19 16.22 15.90 +.02 +1.3 ProShtChi50 N YXI 23.38 16.42 6 18.49 12 18.69 18.02 +.51 -3.9 ProUltSem s N USD 54.11 25.72 21 51.52 111 52.29 50.46 +.25 ProUltUt s N UPW 54.09 37.86 1 41.72 8 42.15 40.77 +1.11 -11.3sPrUltTech s N ROM 113.10 63.94 19 111.44 126 113.10 109.56 +1.29 +27.0 ProUltJpn s N EZJ 50.46 33.95 0 42.49 1 43.69 42.49 -.90 ProUltO&G N DIG .46e 1.1 47.42 28.35 78 41.30 287 44.83 41.22 -2.76 +4.3 ProUltInd s N UXI 83.64 56.44 2 73.42 5 75.38 72.08 -.54 +.5 PrUltHCr s N RXL .63e .7 107.49 77.00 2 94.39 12 94.39 92.40 +1.59 +7.0 ProUCnsSv s N UCC 99.90 64.24 1 96.92 26 96.92 93.11 +4.22 +19.0 PrUCnsGd s N UGE 52.04 37.81 0 43.42 25 43.61 42.64 +1.43 -11.4 ProUBasM N UYM .15e .2 82.75 55.36 4 71.88 14 75.08 71.07 -2.66 -2.9sPrUlPR2K s N URTY 104.88 56.50 99 104.46 593 104.88 101.92 +2.08 +26.9 PUltM400 s N UMDD .03e 134.39 80.45 4 127.75 12 131.00 125.47 -1.45 +9.3sProUltSC s N SAA 122.50 75.95 1 120.47 10 122.50 120.00 -1.04 +19.6 ProUPD30 s N UDOW 116.82 58.97 1301 94.11 4271 97.56 91.82 -2.49 -.2sPrUltPQ s Q TQQQ 63.66 31.34 9702 62.74 41005 63.66 59.96 +2.60 +35.7sProUlR2K s N UWM 83.95 54.70 52 83.67 393 83.95 82.38 +1.11 +18.4 ProSht20Tr N TBF 23.81 21.58 680 22.95 3083 23.25 22.79 -.13 +4.9 PUltSP500 s N UPRO 57.48 33.83 3115 50.21 13745 50.84 49.23 +.06 ProUChin50 N XPP 113.86 59.62 8 82.50 35 87.49 80.68 -4.91 -1.7 PrUSSilv s N ZSL 40.09 27.80 107 32.43 300 32.89 30.00 +.50 +3.3 PUVixST rs N UVXY 47.16 8.52 27074 9.85 112585 10.39 9.52 -.44 -3.5 ProVixST rs N VIXY 47.12 21.24 1315 26.12 5570 27.05 25.54 -.77 +12.8 PS Crde n N OILU 64.70 14.90 295 43.89 1047 49.58 43.82 -2.75 +17.9 PrUCrude rs N UCO 34.67 12.36 3387 26.90 11637 29.17 26.88 -1.08 +14.8 PrUltYen rs N YCL 65.77 56.16 3 58.12 8 58.57 58.00 -.48 +1.2 PVixMTFut N VIXM 28.57 19.88 9 21.55 82 21.68 21.17 +.03 +1.9 PrUltSilv N AGQ 39.51 28.47 674 31.52 1580 34.31 31.01 -.75 -6.9 PrUltShN s N KOLD 52.12 30.06 57 36.30 247 39.29 36.30 -3.28 -8.4 ProUShGld N GLL 80.66 63.08 43 72.02 90 72.48 69.29 +1.99 +4.2 PrSUShAus N CROC 49.84 42.20 3 49.80 9 49.80 47.85 +1.77 +8.9 PrUltShYen N YCS 76.95 64.93 21 73.15 49 73.25 72.22 +1.50 -2.4 ProSUltGold N UGL 44.38 35.62 121 38.32 309 39.93 38.07 -1.15 -5.8 ProShtVx s N SVXY 139.47 9.53 9045 13.92 40242 14.09 13.70 +.20 -89.1 PrUShCrd s N SCO 52.16 15.33 2228 19.36 6454 19.38 17.94 +.66 -21.2 ProShtEuro N EUFX 42.85 38.37 4 41.71 19 41.74 41.05 +.50 +4.3 ProUltEuro N ULE 18.97 15.34 11 15.93 117 16.49 15.89 -.47 -8.8 ProUShEuro N EUO 24.37 19.46 96 22.99 614 23.09 22.22 +.59 +8.4 ProctGam N PG 2.87f 3.7 20 94.67 70.73 14939 77.38 51243 77.89 75.70 +.20 -15.8 ProDvrs h rs Q IPDN 8.85 2.45 6 3.97 136 4.10 3.60 +.34 -2.9 ProfirEng Q PFIE 2 5.30 1.19 945 4.81 3814 5.08 4.51 +.39 +150.5 PrognicsPh Q PGNX 9.12 4.60 2377 8.70 7007 9.10 8.62 -.03 +46.2 ProgrsSoft Q PRGS .56 1.4 35 53.60 28.63 398 38.92 1554 39.58 38.61 +.15 -8.6sProgsvCp N PGR .69e 1.1 32 64.77 43.59 4190 62.36 18257 64.77 61.36 -.48 +10.7 Proofpoint Q PFPT 130.27 82.61 1156 126.09 3156 128.30 120.28 +5.28 +42.0sProsHldg N PRO 37.27 21.36 164 37.39 893 37.47 34.84 +2.21 +41.4tProShtQQQ N PSQ 40.94 30.75 1637 30.91 4714 31.38 30.75 -.44 -13.1 ProShSP rs N SH 33.75 28.14 3378 28.73 9768 28.94 28.62 -.03 -4.8 PrUShSP rs N SDS 51.48 35.66 3867 36.65 14338 37.15 36.37 -.05 -10.7tPUShtMdC N MZZ 24.14 16.42 0 16.56 3 16.67 16.42 +.07 -11.7tPrShRs2K rs N SRTY 49.09 22.83 183 22.91 949 23.47 22.83 -.51 -29.2tPShtQQQ rs Q SQQQ 33.45 13.06 18911 13.25 89358 13.89 13.06 -.58 -38.4 PrUShD3 rs N SDOW 31.96 15.67 4628 17.04 12883 17.42 16.41 +.46 -12.6 PUltShtF rs N FINZ 13.97 6.47 1 7.60 32 7.69 7.24 +.29 -6.2 PrSUlhGM rs N GDXS 18.19 12.07 3 14.52 10 14.55 14.04 +.14 +3.8 ProUShL20 N TBT 39.86 32.99 3743 36.83 15287 37.85 36.34 -.43 +9.0tPrShR2K rs N RWM 48.41 38.13 351 38.19 1705 38.49 38.13 -.25 -9.7 PrUShHC rs N RXD 35.40 24.68 26.78 5 27.40 26.78 -.50 -11.0tPrUShCnS rs N SCC 30.80 19.80 0 19.24 1 19.95 19.24 -1.46 -20.5 PrUShRE rs N SRS 37.33 28.35 46 29.78 136 30.34 29.01 +.36 +1.9tPUShtR2K N TWM 22.96 14.00 860 14.03 3145 14.27 14.00 -.20 -19.6tPrUShtSC N SDD 21.13 12.31 0 12.46 1 12.46 12.31 +.12 -20.2tPS DecRt n N EMTY 38.59 30.73 5 31.65 19 31.90 30.73 +.20 -5.5 PUShtIndl N SIJ 22.06 14.55 1 15.79 3 15.82 15.07 +.39 -6.2sPS OnlSt n N CLIX 50.43 37.63 8 50.28 47 50.43 48.04 +2.02 +27.9tPrShtSmC N SBB 39.75 30.50 88 30.61 92 30.74 30.50 -.98 -10.8 ProS Ris n Q EQRR 51.48 38.13 5 50.00 15 51.38 49.99 -1.07 +7.1tPUPShtMC N SMDD 15.02 8.26 1 8.39 1 8.42 8.26 -.03 -16.4 PrSh K1 n N OILK 26.41 16.51 4 23.56 17 24.26 23.43 -.26 +8.8 PUShtEur N EPV 37.20 26.83 11 30.65 33 30.75 29.77 +.17 -1.1 PUShtJpn N EWV 34.98 22.75 1 25.63 1 25.66 24.81 +.56 -3.1 ProSPDvA N NOBL 1.00e 1.6 67.98 57.14 196 64.02 915 64.30 63.42 -.03 PrUlNBio rs Q UBIO 46.35 25.80 31 34.59 329 35.12 33.34 +.83 +2.8 PUltShEafe N EFU 27.38 19.90 5 22.88 9 22.91 22.11 +.28 +.4 PrUGMin rs N GDXX 50.96 33.56 6 37.08 18 38.47 36.74 -.40 -11.9 PrUltBra rs N UBR 107.88 44.12 4 48.86 15 53.88 47.49 -3.88 -37.4 PrSht20yTr N TTT 31.13 25.95 308 27.46 794 28.63 26.94 -.55 +3.2 ProGblInf N TOLZ 1.63e 3.9 44.51 39.30 1 41.35 11 42.00 41.25 +.04 -3.6 PUltShOG N DUG 53.46 28.56 97 32.40 284 32.48 29.91 +1.99 -12.5 PS MngdF N FUT 41.00 39.00 39.67 0 39.67 39.53 +.14 -1.5 PrGPrEq bt A PEX 1.53e 4.2 43.52 34.68 1 36.47 5 36.63 36.38 +.04 +1.8 ProEurDiv N EUDV .15p 44.13 39.62 1 42.86 5 43.27 42.50 +.40 +2.6 PHYIntH bt A HYHG 3.16 4.7 70.99 65.87 32 67.59 60 67.99 67.25 +.38 +.5 ProSPxTch N SPXT .23p 55.03 48.02 52.98 1 53.17 52.98 +.06 +1.3 ProMerger N MRGR .12e .3 36.45 34.73 35.89 2 35.89 35.54 +.56 -1.0 ProSPxEgy N SPXE .22p 59.30 44.29 58.27 0 58.27 58.27 +.19 +3.2 PrUltPFn N FINU .29e .3 134.30 65.55 50 93.99 163 101.30 90.58 -5.57 -10.8 PrIGIntH bt A IGHG 2.15 2.9 78.88 73.37 101 74.75 258 74.99 74.13 -.23 -3.0 ProSht7-10y N TBX 29.77 27.55 19 29.30 78 29.47 29.22 +3.5 PrSPMCDv N REGL .65e 1.2 56.00 49.97 15 55.09 129 55.11 54.62 +.19 +1.0 ProSR2KDv N SMDV .47e 58.30 51.18 34 57.57 108 57.60 56.73 +.63 +4.3 PSSTEm bt A EMSH 4.88e 6.6 79.67 74.09 74.14 0 74.71 74.14 -.33 -3.6 ProUltHY N UJB 1.72e 2.6 68.07 62.89 1 65.35 1 65.43 65.35 +1.39 -.3 PrUShtUtl N SDP 31.15 22.19 1 27.01 6 28.46 27.01 -1.24 +7.1tPrUltShtTc N REW 23.63 11.80 2 11.93 10 12.05 11.80 -.20 -27.5 PrUShtFn N SKF 27.53 18.61 17 19.94 53 20.25 19.20 +.60 -4.6 ProUShBio Q BIS 27.96 17.52 13 19.12 114 19.63 18.98 -.37 -13.3 ProMornAlt N ALTS .38e 1.0 39.11 36.94 37.68 3 37.75 37.68 -.03 -.9 Pro30BEI N RINF .58e 2.0 29.48 26.66 0 28.95 24 29.19 28.95 -.14 +4.4 PS EMkDv N EMDV 64.49 51.81 0 56.72 11 58.03 56.72 -1.24 -3.2 ProCdNASh A WYDE 33.66 32.10 0 32.46 0 32.56 32.21 +.25 +.2 ProspctCap Q PSEC .72 10.4 8 8.37 5.51 1368 6.90 5255 6.93 6.84 +.01 +2.4 ProsCap 24 N PBB 1.56 6.1 26.50 25.21 14 25.64 44 25.89 25.55 -.16 -1.0 ProspBcsh N PB 1.44 2.0 18 79.20 55.84 539 71.32 1964 75.82 70.53 -3.75 +1.8 ProtagTh n Q PTGX 23.97 5.50 200 7.16 927 7.36 6.73 +.01 -65.6 Protalix A PLX .92 .39 325 .45 1939 .48 .44 -.01 -31.9sProteonTh Q PRTO 2.90 1.20 90 2.65 321 2.90 2.45 +.15 +39.5 Proteos n Q PTI 8.61 1.41 1339 3.19 5179 3.24 2.68 +.23 -45.3 Prothena Q PRTA 70.00 10.43 4533 14.85 6434 15.01 13.54 +.88 -60.4sProtoLabs N PRLB 70 134.23 64.40 256 134.50 867 135.55 126.50 +8.30 +30.6 ProvidSv Q PRSC 20 79.38 45.91 133 77.07 426 77.60 75.54 +1.56 +29.9 ProvidBc n Q PVBC 27.38 19.75 13 25.50 41 25.70 24.15 +1.00 -3.6 ProvFnH Q PROV .56 3.1 19 20.35 17.62 30 18.03 91 18.59 18.02 -.40 -2.0 ProvidFS N PFS .80 2.8 19 29.12 23.26 354 28.10 1058 28.82 27.81 -.63 +4.2sPrudntlBcp Q PBIP .20 1.0 98 19.00 15.81 48 19.59 147 19.74 17.39 +2.07 +11.3 Prudentl N PRU 3.60 3.7 10 127.14 94.51 3231 98.56 11877 102.06 96.57 -1.99 -14.3 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Saturday, June 16, 2018

PAGE 65

Prudentl18 N PFK .65 2.6 25.82 24.92 24.99 -.4 PrudFn 52 N PJH 1.44 5.6 26.45 24.90 19 25.60 107 25.66 25.60 -.04 +1.4 PrudtlF 53 N PRH 1.43 5.6 26.41 24.90 20 25.55 171 25.62 25.43 -.02 +1.0 PruSDHiY N GHY 1.32 9.5 15.16 13.70 13.84 117 13.88 13.81 -.03 -4.0 PruUK pf N PUKp 1.69 6.4 27.17 25.66 4 26.46 56 26.55 26.40 +.09 +1.0 PruUK pfA N PUKpA 1.63 6.2 27.21 25.47 3 26.28 38 26.37 26.18 -.20 +.7 Prud UK N PUK 1.49e 3.0 55.36 45.09 139 49.25 1077 50.28 48.90 -.31 -3.0 PruShHiY N ISD 1.32 9.3 15.38 13.98 14.17 146 14.18 14.14 +.02 -4.1 PsychmCp Q PMD .72f 3.7 18 27.99 15.99 1 19.60 35 20.29 19.22 -.30 -4.7 PSEG N PEG 1.80 3.4 18 53.33 41.67 4403 52.53 15176 52.57 50.56 +1.64 +2.0 PubStrg N PSA 6.80 3.2 23 219.93 180.48 1314 214.02 4323 217.49 212.09 -.53 +2.4 PubSt pfU N PSApU 1.41 5.6 25.50 24.59 16 25.03 73 25.44 25.02 +.03 -.4 PubSt pfV N PSApV 1.34 5.4 25.67 23.63 26 24.84 86 25.11 24.76 +.08 -1.5 PubSt pfW N PSApW 1.30 5.3 25.67 22.92 13 24.30 134 24.79 24.17 -.14 -2.8 PubSt pfX N PSApX 1.30 5.4 25.79 22.93 11 24.23 65 24.76 24.09 -.12 -3.1 PubSt pfY N PSApY 1.59 6.1 27.83 25.72 11 26.15 28 26.49 25.96 +.11 -1.7 PubSt pfZ N PSApZ 1.50 5.7 27.56 25.38 2 26.17 51 26.50 25.98 +.04 -1.1 PubSt pfG N PSApG 25.63 22.49 24 24.68 120 24.93 24.39 +.17 -1.1 PubSt pfF N PSApF 1.29 5.2 25.69 22.00 28 24.76 145 25.10 24.50 +.02 -1.0 PubSt pfE N PSApE 1.23 5.1 25.48 22.29 12 24.06 124 24.54 23.96 -.08 -3.3 PubSt pfD N PSApD 1.24 5.1 25.41 22.39 12 24.50 98 24.82 24.37 +.05 -2.1 PubSt pfC N PSApC 26.45 23.05 5 24.73 73 24.94 24.41 +.11 -2.9 PubSt pfB N PSApB 26.69 23.90 13 25.47 79 25.73 25.27 +.17 -.9 PubSt pfA N PSApA 1.47 5.7 27.79 25.32 10 25.68 76 26.00 25.54 +.16 -3.2 Pulmatrix Q PULM 2.73 .42 1074 .59 25748 .69 .53 +.03 -58.5 PulseBio n Q PLSE 39.50 9.81 58 16.40 357 18.64 16.26 -1.52 -30.5 PulteGrp N PHM .36 1.2 17 35.21 23.81 7604 30.37 29779 33.04 29.67 -2.19 -8.7 PumaBiotc Q PBYI 136.90 47.00 1733 54.70 5635 55.00 47.90 +6.30 -44.7 PureAcq n Q PACQ 9.75 9.60 4 9.62 3775 9.66 9.61 -.02 -.7 PureAcq un Q PACQU 10.35 10.08 365 10.24 1048 10.35 10.20 -.06 +1.2 PureCycle Q PCYO 9.90 6.55 56 9.75 147 9.75 9.35 +.35 +16.8sPureStrg n N PSTG 25.62 11.99 3723 25.05 20082 25.62 24.10 +.57 +57.9 PurplInv n Q PRPL 13.90 6.33 19 8.14 148 8.36 7.66 +.34 -19.0 PutHiInSec N PCF .37 3.9 9.52 8.60 17 9.52 107 9.52 9.38 +.15 +5.5 PMMI N PMM .44 6.2 7.72 6.89 142 7.03 584 7.04 7.00 +.03 -5.1 PMIIT N PIM .31 6.6 4.89 4.61 92 4.70 570 4.70 4.62 +.04 -1.5 PMOT N PMO .71 6.1 12.85 11.44 86 11.63 558 11.65 11.57 +.01 -5.8 PPrIT N PPT .31 5.9 5.68 5.05 162 5.31 846 5.37 5.29 -.05 -.4stPuxin n N NEW 4201 21.00 4201 22.18 17.00 PyxisTnkr Q PXS 40 12.22 .95 244 1.21 1272 1.32 1.15 +.01 -62.4 PzenaInv N PZN .41e 4.1 22 13.15 8.61 62 9.98 231 10.09 9.66 +.29 -6.5sQ2 Hldgs N QTWO 62.50 31.95 480 61.45 2549 62.50 58.85 +2.30 +66.8sQAD Inc B Q QADB .24 .6 43.91 21.58 1 41.90 16 43.91 38.99 -1.69 +35.9 QAD A Q QADA .29 .5 55.00 30.20 103 53.70 326 54.70 52.00 +.05 +38.2 QCR Hld Q QCRH .24 .5 19 50.00 39.85 82 47.95 224 49.25 47.35 -1.04 +11.9 QEP Res N QEP .08 .7 32 13.75 7.02 8763 11.28 21086 12.11 11.23 -.36 +17.9sQIAGEN N QGEN 41 37.61 30.20 852 37.15 7837 37.61 36.53 +.61 +20.1 QIWI plc Q QIWI .84e 5.1 16 26.55 13.67 188 16.53 1296 17.08 15.87 +.04 -4.6 QTS RltTr N QTS 1.64 4.1 36 61.55 31.58 744 39.93 4101 41.72 39.92 -1.43 -26.3 Qorvo Q QRVO 86.84 62.68 2785 85.12 8237 85.24 79.55 +4.96 +27.8 QuadGrph N QUAD 1.20 5.9 10 31.29 17.73 540 20.46 1926 20.83 19.76 +.13 -9.5 QuakerCh N KWR 1.48f .9 32 165.93 129.98 67 160.98 225 163.14 156.96 +.64 +6.8 Qualcom Q QCOM 2.48f 4.1 69.28 48.56 13803 59.86 47556 60.42 58.92 -.40 -6.5 QuaCare N QCP 22.91 12.25 1420 22.07 5763 22.56 21.16 +.87 +59.8sQualitySys Q QSII .70 3.6 32 19.16 12.24 1072 19.60 2740 19.71 17.56 +1.90 +44.3 Qualstar rs Q QBAK 13.50 4.96 9 8.54 87 9.39 8.41 -.44 +1.7sQualys Q QLYS 94 97.75 39.25 815 95.50 3754 97.75 83.38 +13.75 +60.9 QuanexBld N NX .16 .8 24 24.60 16.25 305 18.95 1432 19.85 18.60 +.04 -19.0 QuantaSvc N PWR 24 40.11 31.08 1773 35.60 6012 37.12 35.30 -1.51 -9.0 Quantenn n Q QTNA 21.21 9.60 493 16.65 2301 17.46 16.25 +.41 +36.5 Quanterx n Q QTRX 24.81 15.30 48 16.49 418 17.00 16.01 -.53 -23.2 QntmDSS rs N QTM 36 8.66 2.72 457 2.90 1229 3.15 2.72 -.20 -48.5 Qu Insp100 n N BIBL 29.74 25.14 59 27.24 78 27.43 27.21 -.01 +4.4 QnForSm n N FFSG 27.15 24.51 6 26.60 46 26.82 26.53 -.15 +3.1 QnForTcG n N FFTG 26.55 24.19 8 25.35 43 25.65 25.32 -.17 -.9 MainSecR n N SECT 29.56 24.41 43 28.74 251 29.02 28.62 -.23 +5.1 InspCpBd n N IBD 28.29 24.07 17 24.36 48 25.60 24.28 +.01 -3.4sQuaInsp n N ISMD 29.18 23.78 23 29.02 39 29.18 28.80 +.10 +9.7 QuaInsLg n N BLES 30.44 25.93 32 28.83 59 30.06 28.30 +.14 +1.4 FormInco n N FFTI 27.57 23.79 27 24.11 232 24.15 24.05 +.06 -3.4 FrmHdGr n N FFHG 29.49 24.03 9 28.86 48 29.08 28.66 -.09 +4.8 QuanReal n N QXRR 26.19 23.44 25.17 1 25.21 25.17 +.10 -.4sQuanDyn n N XUSA 29.63 25.12 29.49 6 29.63 29.49 +.32 +5.6 QuanMulT n N QXTR 26.83 24.56 0 26.18 13 26.50 26.18 -.29 +.7 QuanMulIn n N QXMI 26.53 24.73 25.27 1 25.44 25.27 -.07 -1.6 QuanGrw n N QXGG 29.10 25.66 0 28.38 11 28.70 28.38 -.12 +2.1 Quartrhill g Q QTRH .05 3 2.12 1.20 152 1.23 537 1.26 1.20 -33.2 Qudian n N QD 63 34.91 7.64 6382 9.44 14614 9.58 8.84 +.21 -24.7 QstDiag N DGX 2.00f 1.8 21 112.97 90.10 1354 111.31 5315 112.30 108.86 +1.59 +13.0 QuestRes rs Q QRHC 2.91 1.03 31 1.91 107 2.00 1.81 -.07 -17.0 QuickLog h Q QUIK 2.22 1.05 998 1.27 1874 1.31 1.11 +.11 -27.0sQuidel Q QDEL 68.00 24.41 511 68.45 2032 68.89 63.50 +4.34 +57.9 QuinStreet Q QNST 14.65 3.36 611 13.22 2211 14.01 12.97 -.48 +57.8 QuintEn n N QES 10.67 7.10 71 8.67 285 9.08 8.38 +.05 -3.7 Qumu Cp Q QUMU 3.28 1.42 9 2.25 79 2.25 2.04 +.10 -5.1 QuormHl n N QHC 10.00 2.91 324 5.20 1107 5.20 4.58 +.64 -16.7 Quotinet Q QTNT 7.70 2.78 348 7.14 2163 7.42 6.47 -.28 +44.2 QuotientTc N QUOT 17.85 10.35 392 13.85 2010 13.95 13.35 +.35 +17.9 QuratRet A Q QRTEA 20 29.11 20.15 4462 21.55 17522 21.96 21.18 +.09 -11.8 QuratRet B Q QRTEB 22 28.90 20.32 0 21.50 4 22.82 20.85 +.24 -12.4 Qwest 54 N CTV 1.72 7.4 26.40 20.64 26 23.11 165 23.68 22.89 -.58 -1.8 Qwest 9-51 N CTW 1.88 7.4 25.89 24.20 13 25.39 89 25.69 25.09 +.16 +.8 Qwest 4-52 N CTX 1.75 7.5 25.95 21.27 379 23.33 646 24.24 23.30 -.85 -1.8 Qwest 7-52 N CTU 1.75 7.5 25.79 21.36 343 23.47 640 24.52 23.25 -1.06 -1.2 Qwest53 N CTY 1.53 7.3 25.57 18.66 75 20.90 299 21.32 20.68 -.43 -5.0 Qwest 25 N CTZ 1.66 7.5 25.96 20.17 21 22.20 155 23.12 22.11 -.52 -1.9 Qwest 56 N CTAA 27.37 21.51 10 24.64 60 25.09 24.55 -.36 -.3 Qwest57 n N CTDD 25.97 20.51 82 22.51 571 23.36 22.29 -.36 -1.6 Qwest56 n N CTBB 25.60 19.86 32 21.99 395 22.48 21.81 -.44 -2.4R -:R1 RCM n Q RCM 9.27 3.05 744 8.92 3581 9.00 8.19 +.23 +102.3 RAIT pfC N RASpC 2.22 22.9 24.43 6.35 9.70 -26.7sRBB Bcp n Q RBB .36f 1.1 32.89 21.26 130 33.00 359 33.04 31.06 +1.29 +20.6 RBC Bear Q ROLL 43 139.95 98.55 103 129.72 462 132.50 128.12 -1.20 +2.6 RCI Hosp Q RICK .12 .4 11 33.78 20.80 140 29.99 265 32.45 29.84 -2.06 +7.2 RCM Q RCMT 1.00e 24 7.50 4.63 13 5.01 70 5.21 4.95 -.14 -19.8 RELX NV s N RENX .45e 2.1 23.30 19.96 213 21.53 654 22.52 21.22 -.73 -6.7 RELX plc s N RELX .54e 2.4 24.03 20.31 332 22.06 1698 23.11 21.72 -.81 -6.9sRF Inds Q RFIL .08 1.0 17 8.95 1.60 327 7.65 4524 8.95 7.25 +1.40 +183.3 RGC Res s Q RGCO .62 2.2 33 31.99 22.16 17 28.50 80 28.90 27.02 +.83 +5.2sRH N RH 57 164.49 44.00 2263 160.87 25443 164.49 115.19 +47.59 +86.6 RLI Corp N RLI .88f 1.3 28 69.74 50.34 223 69.71 745 69.72 67.67 +.41 +14.9 RLJ Ent rs Q RLJE 5.24 2.54 2 4.70 26 4.70 4.60 +.04 +27.8 RLJ LodgT N RLJ 1.32 5.9 12 23.97 18.68 1437 22.20 6141 22.97 21.97 -.78 +1.0 RLJ Lod pfA N RLJpA .49 1.9 28.85 25.23 13 26.26 120 26.29 26.10 +.05 -2.8 RMG Net rs Q RMGN 3.00 .75 48 1.23 222 1.23 1.21 +.01 +50.0 RMR Gp h Q RMR 1.00 1.3 46 83.20 42.36 99 79.00 281 79.05 76.15 +.70 +33.2tRPC N RES .40 2.8 19 27.07 13.90 2759 14.16 10600 14.80 13.81 +.05 -44.5 RPM N RPM 1.28 2.5 18 56.69 46.36 1486 51.20 4431 51.42 50.44 +.26 -2.3 RPX Corp Q RPXC .20 1.9 5 14.99 9.74 993 10.48 4268 10.49 10.47 -22.0 RSP Perm N RSPP 70 51.51 28.76 2136 39.87 6105 42.91 39.68 -.89 -2.0 RTI Surg Q RTIX 6.00 3.85 290 4.75 735 4.85 4.60 +.05 +15.9 RXI Phm rs Q RXII 7.70 1.90 35 2.34 273 2.52 2.25 -.01 -57.9 RYB Edu n N RYB 31.80 15.50 279 20.32 1944 20.79 19.17 +.92 +20.4 RaPhrm n Q RARX 23.59 4.78 442 9.08 1742 9.30 7.42 +1.43 +6.8 RadNet Q RDNT 86 14.85 7.03 310 13.80 2027 14.00 12.60 +.85 +36.6 RadaElc rs Q RADA 3.86 1.57 161 2.90 701 2.90 2.71 +.12 -5.8 Radcom Q RDCM 56 22.45 17.00 50 20.75 214 21.25 20.18 +.05 +4.5 RadiSys Q RSYS 4.00 .53 232 .79 920 .80 .71 +.09 -21.1 RadianGrp N RDN .01 .1 10 23.49 14.06 3987 16.76 10466 17.33 16.48 -.44 -18.7 RadiantLog A RLGT 68 5.75 3.46 126 4.10 451 4.23 4.08 -.07 -10.9 RadLog pfA A RLGTpA 2.44 9.5 27.35 25.27 0 25.65 3 25.80 25.65 +.00 -.9 RadiusHlth Q RDUS 49.16 24.66 784 30.54 5545 31.33 27.04 +2.33 -3.9sRadware Q RDWR 24.76 15.82 1064 24.75 1978 24.87 23.68 +.66 +27.6 RafaelHl n A RFL 10.31 3.05 120 9.05 505 10.09 8.98 -.95 +84.7 RLauren N RL 2.50f 1.8 20 145.94 70.28 1238 139.71 6579 144.42 137.63 -2.52 +34.7 RamacoRs n Q METC 9.35 3.81 70 8.35 310 8.47 7.85 +.49 +21.4 Rambus Q RMBS 15.50 11.30 1790 13.70 5141 13.73 13.34 -3.7 RamcoG N RPT .88 6.9 10 15.00 11.15 1567 12.71 3612 13.06 12.57 +.07 -13.7 RamcG pfD N RPTpD 3.63 6.8 58.62 47.86 53.00 1 53.00 52.88 +.37 -8.1 RandCap Q RAND 3 3.50 2.40 4 2.45 20 2.53 2.44 +.01 -18.8tRandgold Q GOLD 2.00f 2.6 31 108.29 76.01 1455 76.84 3104 79.45 76.00 -1.67 -22.3sRandBcp n Q RNDB 16.49 13.36 10 16.34 92 16.50 15.96 +.38 +6.4 RangeRs N RRC .08 .5 17 23.84 11.93 54816 15.98 82614 16.85 15.80 -.06 -6.3 RngrEnS n N RNGR 15.70 6.88 20 8.53 71 9.06 8.39 -.50 -7.6sRapid7 n Q RPD 33.92 14.75 764 33.46 2260 33.92 31.74 +1.47 +79.3 RaveRest Q RAVE 2.33 1.09 85 1.27 208 1.33 1.11 +.11 -13.2 RavenInds Q RAVN .52 1.4 1 42.40 26.70 329 38.45 769 40.60 37.65 -1.45 +11.9 RJamesFn N RJF .88f .9 20 102.17 74.14 1195 97.63 3528 100.94 96.26 -2.97 +9.6 RayAdvM N RYAM .28 1.6 22 22.96 12.68 842 17.02 3720 18.73 16.50 -1.49 -16.8 RayAdv pfA N RYAMpA 2.00 1.6 157.11 100.00 121.26 1 131.34 119.87 -10.17 -15.8 Rayonier N RYN 1.08f 2.8 40 39.73 27.71 1240 38.02 5250 39.58 37.90 -1.01 +20.2 Raytheon N RTN 3.47 1.7 29 229.75 159.46 3339 201.53 13147 214.66 199.50 -13.03 +7.7tReShape rs Q RSLS 79.20 3.10 129 3.12 737 3.67 3.06 -.44 -85.9 ReadIntlA Q RDI 12 17.50 14.37 65 15.91 234 16.14 15.72 -.05 -4.7 ReadgIntB Q RDIB 19 27.66 18.00 5 25.65 18 26.53 24.75 -.80 +11.5 RealGSol rs Q RGSE 3.25 .60 116 1.09 1414 1.21 1.09 -.09 -26.4 RealNetwk Q RNWK 5.00 2.63 68 3.61 309 3.74 3.53 +5.6 RealityETF N DIVY .46p 28.89 25.25 7 26.97 85 27.17 26.88 -.05 +3.5 RltDvcDiv N LEAD 34.32 28.07 2 33.64 33 33.77 33.53 +.13 +5.3 RealDivc n N DFND 28.60 25.12 1 27.92 3 28.00 27.84 +.33 +2.4 RealDivG n N GARD 26.84 21.91 0 26.19 0 26.29 26.19 +.81 +4.8 Rl NxtEc n Q BLCN 25.05 21.69 21 23.71 147 23.91 23.56 -.09 -2.2 Realogy N RLGY .27p 1.1 16 35.18 23.13 1313 24.68 6580 25.08 23.97 +.02 -6.9 RealPage Q RP 78 61.95 33.85 690 59.95 4593 60.10 56.05 +3.70 +35.3 RltyInco N O 2.53 4.8 30 60.05 47.25 2932 52.97 10622 54.11 52.37 -.30 -7.1 ReataPh n Q RETA 40.88 19.31 383 38.74 1425 39.94 36.12 +2.44 +36.8 ReavesUtl A UTG 1.82 6.4 36.73 27.13 112 28.40 659 28.40 28.12 +.28 -8.2 ReconTech Q RCON 5.36 .64 184 1.34 6388 1.90 1.28 +.05 +3.1 RecroPhm Q REPH 13.05 5.00 120 5.34 1049 5.55 5.22 +.05 -42.3sRedHat N RHT 97 177.70 88.75 1879 174.99 7321 177.70 169.74 +3.93 +45.7sRedLionH N RLH 12.05 6.15 428 12.20 1123 12.25 11.45 +.45 +23.9 RedRobin Q RRGB 31 70.10 45.70 276 54.00 1403 54.40 51.15 +2.15 -4.3 RedRkRs n Q RRR .40 1.1 35.77 21.41 559 34.81 2052 34.89 33.50 +.98 +3.2 RedViolt n Q RDVT 46.40 4.35 44 7.52 635 8.90 7.46 -.69 -83.8 Redfin n Q RDFN 33.49 19.18 1783 24.03 7334 25.06 23.07 +1.00 -23.3 RedhillBio Q RDHL 11.25 4.30 91 8.00 433 8.06 6.98 +.75 +55.6 RedwdTr N RWT 1.20f 7.3 12 17.45 14.29 1073 16.50 3858 16.54 16.19 +.34 +11.3 Reeds A REED 3.10 1.30 74 2.80 236 3.05 2.60 -.10 +80.6 RegalBel N RBC 1.12f 1.4 15 87.50 67.84 442 82.40 1112 82.75 80.60 +.80 +7.6 RegalEnt N RGC .88a 3.8 24 23.17 13.90 22.99 -.1 RgcyCtrs N REG 2.22f 3.7 21 70.64 54.87 1647 59.71 6003 60.66 59.17 +.24 -13.7 Regenrn Q REGN 24 543.55 281.89 1031 315.30 3209 320.69 306.13 +7.20 -16.1sRegnxBio n Q RGNX 41 59.24 17.60 826 57.00 2686 59.24 55.45 -1.75 +71.4 RegHlthPr A RHE 3 1.14 .16 415 .20 1995 .26 .20 -.02 +17.6 RegHlt pfA A RHEpA 2.72 108.8 22.90 2.10 30 2.50 42 2.77 2.49 -.25 -68.7 RegnlMgt N RM 16 37.21 21.47 88 36.78 249 37.00 35.66 -.07 +39.8 RegionsFn N RF .36 1.9 17 20.21 13.03 18415 18.59 66614 19.25 18.30 -.52 +7.6 Regions pfA N RFpA 1.59 6.2 25.89 25.23 43 25.65 105 25.67 25.54 +.04 +1.2 Regns pfB N RFpB 1.59 5.9 29.82 26.40 11 27.10 78 27.16 26.96 +.06 -4.7sRegis Cp N RGS 17.79 9.40 431 17.74 1205 17.81 17.10 +.23 +15.5tRegulusTh Q RGLS 1.52 .61 189 .71 1404 .73 .61 -.01 -31.7 ReinsGrp N RGA 2.00f 1.4 13 165.12 125.91 795 143.77 3365 152.37 142.36 -7.91 -7.8 ReinsGp42 N RZA 1.55 5.6 30.06 26.54 20 27.52 93 27.52 27.08 +.29 ReinsG56 n N RZB 1.44 5.6 29.86 25.33 12 25.55 127 25.65 25.51 -.09 -8.7 Reis Inc Q REIS .76 3.5 22.45 15.95 16 21.80 181 22.05 20.45 +.75 +5.6 RelStlAl N RS 2.00 2.1 21 97.41 68.46 801 94.00 2153 96.36 93.35 -1.60 +9.6sReliantBcp Q RBNC .32f 1.1 28 27.80 21.82 46 28.46 161 28.72 26.34 +1.53 +11.0 Reliv In rs Q RELV 13.77 3.72 4 4.83 33 4.96 4.69 -.07 +1.3 RemarkHld Q MARK 15.10 1.93 266 5.53 2162 6.19 4.89 +.54 -43.2 RemaxHld N RMAX .80f 1.5 61 67.50 43.85 131 54.45 573 54.85 53.85 +.50 +12.3sRenaisIPO N IPO .02e .1 31.43 24.59 8 31.42 31 31.44 30.68 +1.38 +11.4 RenIntIPO N IPOS .24e 1.0 27.06 20.77 23.55 1 24.48 23.55 -.57 -3.4 RenaisRe N RNR 1.32 1.1 152.00 116.50 363 123.91 1504 128.43 122.79 -3.73 -1.3 RenRe prE N RNRpE 1.34 5.4 25.98 23.45 24 24.67 162 24.98 24.56 -.45 -1.9 RenRe prC N RNRpC 1.52 6.0 26.05 25.05 2 25.40 31 25.51 25.31 -.14 -.4 Renasant Q RNST .80f 1.7 20 49.78 37.68 423 46.83 1000 48.89 46.64 -1.73 +14.5 ReneSola rs N SOL 3.79 2.12 69 2.46 371 2.60 2.29 +.14 -7.5sRenewEn Q REGI 5 18.35 9.50 1369 17.25 4297 18.35 16.60 -.85 +46.2 RenminTi rs Q ABAC 4.76 1.90 4 2.27 37 2.44 2.21 -.09 -23.1 RennFund A RCG 2.20 1.13 5 1.59 20 1.62 1.58 -.02 +5.7 Renren rs N RENN 18.70 6.01 716 10.00 3728 10.18 8.78 +1.20 -3.8 RentACt Q RCII .32 2.7 20 13.89 7.22 5147 12.03 43301 12.91 9.73 +1.92 +8.4 Replgn Q RGEN 65 46.81 29.56 713 45.22 1751 45.59 43.02 +.98 +24.6 RepBncp Q RBCAA .97 2.2 18 47.98 33.17 52 45.00 172 47.10 44.26 -1.16 +18.4 RepFBcp Q FRBK 60 9.90 8.00 306 8.35 760 8.70 8.20 -.20 -1.2sRepubSvc N RSG 1.38 2.0 32 69.67 60.26 2200 69.87 10295 69.97 68.18 +1.63 +3.3 resTORbi n Q TORC 21.10 7.55 292 11.97 884 12.51 9.80 +2.17 -29.1 RschFrnt Q REFR 1.50 .80 38 .80 83 .99 .80 -.09 -23.1sResMed N RMD 1.40 1.3 51 107.67 71.29 1010 105.80 3113 107.67 105.25 -.99 +24.9 ResolEn rs N REN 38.64 23.64 931 29.90 2647 32.95 29.75 -1.24 -5.0 ResoluteF N RFP 12.15 4.10 448 10.25 2104 10.60 9.75 -.20 -7.2 Resonant Q RESN 8.55 3.17 235 5.56 1523 5.72 5.17 +.25 -25.6sResConn Q RECN .48 2.7 28 17.95 12.05 253 17.75 851 17.95 17.25 +.25 +14.9 RestBrnds N QSR 1.80 3.0 19 68.89 53.09 1098 59.73 6933 60.81 59.02 +.58 -2.8 RestorRob n Q HAIR 11.95 2.81 109 3.00 428 3.10 2.85 +.02 -34.8 RetailOpp Q ROIC .78 4.2 55 20.90 16.18 1960 18.78 7440 18.94 18.39 +.51 -5.9 RetailProp N RPAI .66 5.2 12 13.78 10.84 2599 12.80 11026 13.41 12.77 -.09 -4.8 RetoEco n Q RETO 12.75 4.29 75 5.18 176 5.28 4.73 +.42 -26.5 RetractTc A RVP 1.48 .54 46 .77 775 .86 .75 -.08 +13.1 Retrophin Q RTRX 29.78 17.03 667 28.81 1480 28.82 27.01 +1.07 +36.7 RevGp n N REVG .20 1.3 33.15 12.87 1267 15.94 8946 16.57 14.86 +.89 -51.0 RevanceTh Q RVNC 37.45 22.05 273 31.50 1975 32.45 29.75 +1.45 -11.9 RevenHo n Q RVEN 6.75 2.32 10 3.90 36 4.62 3.90 -.05 -15.8 Revlon N REV 27.90 15.60 156 18.90 1064 19.85 18.30 -13.3 RevolutL rs Q RVLT 8.10 2.95 83 4.21 377 4.45 3.93 +.19 +28.0tReWalkRob Q RWLK 3.20 1.05 343 1.03 2774 1.15 1.00 -.02 -6.1 RexAmRes N REX 15 102.00 70.48 64 74.63 181 75.42 73.40 +.62 -9.9 RexahnPh rs A RNN 3.19 1.42 150 1.85 626 1.97 1.79 -.01 -8.4 RexfordIR N REXR .64f 2.1 52 32.91 26.32 999 30.97 6377 31.60 30.72 -.07 +6.2 RexfdIn pfA N REXRpA 26.41 22.53 23.95 2 24.24 23.85 +.19 -6.8 RexfInR pfB N REXRpB 1.47 6.1 24.98 22.33 1 24.21 34 24.21 23.70 +.50 -2.4 Rexnord N RXN 21 31.44 22.52 1068 29.77 3200 30.64 29.38 -.81 +14.4 Rexnrd pfA N RXNpA 66.44 52.57 2 64.16 258 64.16 64.15 -.14 +9.6 RhythmP n Q RYTM 34.99 16.80 171 32.60 883 33.99 31.39 -.34 +12.2 RibbnCm n Q RBBN 8.36 4.97 245 6.60 1958 6.80 6.15 +.47 -14.6 RiceMidstr N RMP 1.22f 6.6 13 23.00 16.87 686 18.34 1620 19.72 18.24 -.65 -14.6sRiceBran Q RIBT 1.70 .86 573 1.72 1575 1.72 1.59 +.08 +16.2 RichrdElec Q RELL .24 2.5 9.75 5.31 23 9.46 74 9.58 9.25 +.03 +40.4 RigelPh Q RIGL 4.71 2.14 9336 3.20 26915 3.57 3.15 -.35 -17.5 RigNet Q RNET 19.50 11.50 82 12.70 253 13.05 12.25 +.05 -15.1 RiminiSt n Q RMNI 10.40 .25 18 5.83 210 6.49 5.59 +.23 -26.3 RingCentrl N RNG 81.20 34.10 847 78.40 3009 78.95 74.25 +3.50 +62.0 RingEngy A REI 17.35 10.88 1557 12.57 5064 12.96 12.18 +.20 -9.6 RioTinto N RIO 2.27e 4.0 60.72 37.66 3672 56.79 11209 59.52 56.08 -2.43 +7.3 RiotBlck Q RIOT 1.00p 46.20 3.08 248 7.40 1387 7.75 7.20 -.31 -73.9 RiseEdCy n Q REDU 22 18.60 9.50 242 13.91 1718 15.00 13.34 -.79 -5.9sRitchieBr N RBA .68 1.9 40 36.00 24.08 318 35.17 1732 36.00 34.81 -.32 +17.5 RiteAid N RAD 3 4.21 1.38 9123 1.78 50853 1.78 1.67 +.08 -9.6 RittrPh rs Q RTTR 7.98 1.83 47 3.03 274 3.15 2.86 -.06 -7.9 RivrnOpp n N RIV 1.68 7.8 21.63 19.10 30 21.49 216 21.60 21.18 +.08 +7.3 Riv/Doubl n N OPP 19.76 17.12 22 17.46 191 17.84 17.31 -.07 -5.0 RivrvwBcp Q RVSB .12 1.4 18 9.75 6.47 83 8.58 244 8.80 8.48 -.15 -1.0 RoadrnTrn N RRTS 4 9.75 1.63 609 2.57 3600 2.70 2.24 +.33 -66.7sRobtHalf N RHI 1.12f 1.6 28 70.35 42.92 1373 69.94 4977 70.35 68.67 +1.03 +25.9 RocktPh n Q RCKT 24.28 3.40 305 21.89 1065 22.09 20.65 -.04 +109.7 RockwlAut N ROK 3.68 2.1 26 210.72 155.81 1539 177.66 5318 181.47 175.50 -.35 -9.5 RockColl N COL 1.32 1.0 22 139.63 103.25 1512 137.61 7173 139.24 137.06 -1.57 +1.5 RockwllM Q RMTI 8.70 4.84 325 5.34 1067 5.46 5.10 +.13 -8.2sRockyBr Q RCKY .48f 1.6 19 30.30 12.20 88 29.65 386 30.30 28.15 +1.05 +56.9tRkyMChoc Q RMCF .48 4.3 12 12.60 10.76 34 11.20 106 11.29 10.76 +.33 -4.9 RogCm gs N RCI 1.57 13 54.95 43.11 794 47.21 4710 47.79 46.52 -.33 -7.3 Rogers N ROG 34 184.00 105.00 176 122.41 629 122.45 119.30 +2.46 -24.4 Roku n Q ROKU 58.80 15.75 10664 43.30 62581 45.81 39.60 +4.06 -16.4 Rollins s N ROL .56 1.1 65 54.25 39.90 743 52.62 2536 53.15 51.66 -.19 +13.1 Roper N ROP 1.65 .6 30 292.97 226.81 577 284.00 1917 287.92 279.43 -1.58 +9.7 Rosehill n Q ROSE 10.84 5.52 24 7.47 99 8.25 7.25 -.13 -5.0 Rosehill un Q ROSEU 11.26 6.50 3 9.00 8 9.05 9.00 -.14 -20.1 RosettaStn N RST 16.85 8.71 129 16.12 603 16.37 15.74 +.12 +29.3sRossStrs s Q ROST .90 1.1 22 86.33 52.85 3853 85.14 14480 86.33 83.78 -.47 +6.1 Rowan N RDC .40 2.7 26 17.33 9.02 4254 14.64 13525 16.50 14.38 -1.68 -6.5tRBCda pfT N RYpT 1.69 31.75 28.13 1 28.07 3 29.45 28.07 -.67 -6.2 RoyalBk g N RY 3.76 87.10 69.92 841 76.01 3076 77.27 75.64 -1.18 -6.9 RBScotlnd N RBS 8.74 6.24 848 6.88 5956 7.35 6.84 -.42 -9.9 RBSct prS N RBSpS 1.65 6.4 27.63 25.35 65 25.60 473 25.86 25.42 +.18 +.6 RylCarb N RCL 2.40 2.1 15 135.65 101.20 3381 114.51 15857 115.55 103.55 +11.03 -4.0 RoyDShllB N RDS/B 3.76 5.3 76.99 53.50 1392 70.74 10577 74.13 70.59 -2.42 +3.6 RoyDShllA N RDS/A 3.76 5.6 73.86 51.91 4526 67.24 20374 70.65 66.97 -2.70 +.8 RoyGld Q RGLD 1.00 1.1 94.39 74.35 973 92.44 2750 93.36 90.37 +1.24 +12.6 RoyceGVal N RGT .10e 11.73 9.40 19 10.98 87 11.12 10.90 -.03 +1.5 RoyceMC N RMT .63e 6.2 10.39 8.09 157 10.23 871 10.23 10.09 +.05 +8.4 Royce N RVT 1.22e 7.5 17.18 14.02 149 16.24 1195 16.32 16.13 +.01 +.4 RubiconPrj N RUBI 5.79 1.48 620 2.90 2672 2.97 2.56 +.34 +55.1 Rubicon rs Q RBCN 9.75 6.71 11 7.89 48 7.97 7.58 -.02 -1.1 Rudolph N RTEC 22 34.55 21.10 221 32.10 1120 32.85 31.55 -.15 +34.3 RmblOn B n Q RMBL 5.70 3.53 41 5.11 246 5.65 4.54 +.43 -1.6 RushEntA Q RUSHA 29 55.40 34.30 189 45.25 613 45.68 43.75 +.52 -10.9 RushEntB Q RUSHB 34 52.76 33.35 27 43.64 81 44.69 41.70 +.99 -9.5 RuthsHosp Q RUTH .44 1.6 26 28.75 17.95 313 27.65 1193 27.85 26.80 +.20 +27.7 Ryanair Q RYAAY 1.55e 1.3 127.61 101.10 360 116.65 1632 118.83 115.73 -.34 +12.0 Ryder N R 2.08f 2.8 18 90.26 65.65 1116 73.12 3838 73.22 68.65 +4.52 -13.1 RyersonH N RYI 44 12.95 7.65 228 12.25 834 12.35 11.80 +.10 +17.8 RymanHP N RHP 3.40f 4.1 17 85.77 57.78 367 82.74 1198 84.26 82.46 -1.32 +19.9S -:sS&P Glbl N SPGI 2.00f 1.0 30 208.98 144.68 1783 208.68 7450 208.98 205.84 +2.21 +23.2 S&T Bcp Q STBA 1.00 2.3 19 46.44 33.92 216 44.39 618 45.50 43.67 -.78 +11.5 S&WSeed Q SANW 4.40 2.90 6 3.40 135 3.40 3.25 +.05 -12.8sSAP SE N SAP 1.31e 1.1 121.95 99.20 544 121.18 3030 121.95 119.07 +2.43 +7.8sSB FinGp Q SBFG .32f 1.6 14 20.00 15.61 7 19.86 35 20.00 19.78 +.16 +7.4 SB FnGp pf Q SBFGP .65 3.3 21.10 14.93 1 19.75 3 19.75 18.85 +.49 +10.3 SB OneBc Q SBBX .30f 1.0 24 32.85 19.75 89 30.00 274 30.38 29.60 -.20 +11.7 SBA Com Q SBAC 177.67 129.40 1082 156.17 4100 160.87 155.82 -1.15 -4.4 SCANA N SCG 2.45 6.6 9 71.28 33.61 2586 37.31 9052 37.60 36.01 +1.16 -6.2 SCE TrV n N SCEpK 29.56 24.70 27 25.36 118 25.80 25.13 -.11 -4.0 SCE II prG N SCEpG 1.28 5.3 25.89 21.93 7 24.02 68 24.19 23.65 +.16 -.6 SCE Tr pfH N SCEpH 1.44 5.4 29.06 25.05 3 26.69 11 27.03 26.35 -.03 -1.3 SCETr pfJ N SCEpJ 1.34 5.3 28.62 23.96 8 25.05 101 25.57 24.84 -.21 -2.9 SCE Tr pfL N SCEpL 1.25 5.4 25.77 21.75 27 23.19 118 23.25 22.85 +.29 -3.5 SEI Inv Q SEIC .60f .9 23 78.35 51.15 1275 65.93 3625 67.34 64.82 -.52 -8.3 SelasLf rs Q SLS 19.41 3.43 97 4.95 367 5.44 4.81 -.37 -37.0 SG Blck n Q SGBX 7.00 3.70 14 5.10 49 5.18 4.82 +.20 -14.7 SGOCO rs Q SGOC 2.30 .90 5 1.22 54 1.26 1.16 +.02 +15.1 SI Fincl Q SIFI .24 1.6 15 16.45 13.75 21 14.85 78 14.95 14.35 -.05 +1.0sSIGA Tc n Q SIGA 7.54 5.61 2228 7.08 5871 7.54 6.90 +.14 +19.8 SJW N SJW 1.12a 1.7 23 69.29 47.57 307 66.64 1215 67.21 64.01 +1.84 +4.4 SK Tlcm N SKM 28.97 22.66 517 23.83 3066 25.33 23.67 +.21 -14.6 SLGreen N SLG 3.25 3.3 29 108.14 89.46 2012 99.32 6208 99.76 95.53 +.77 -1.6 SL Grn pfI N SLGpI 1.63 6.3 26.50 24.94 65 25.72 84 25.88 25.61 -.01 +2.6 SLM Cp Q SLM 16 12.46 9.65 6784 11.47 15692 12.15 11.38 -.60 +1.5 SLM Cp pfB Q SLMBP 3.07e 4.3 74.65 65.20 3 70.74 20 71.20 69.85 -.17 +2.9 SM Energy N SM .10 .4 28.20 12.29 3904 23.24 15343 25.30 22.94 -.63 +5.3 SmartGlb n Q SGH 11 56.69 13.65 692 42.05 4848 44.95 41.18 +.67 +24.8 SMTC hg Q SMTX 3.18 1.12 12 3.10 110 3.15 3.06 +63.9 SORL Q SORL 4 8.70 3.70 222 4.73 756 5.26 4.60 -.10 -29.6 SP Plus Q SP 23 41.70 28.80 153 38.75 496 39.98 37.35 +.85 +4.4 SPAR Gp h Q SGRP 3.75 .94 12 1.22 73 1.29 1.22 -.02 -.8 SpdrDJIA N DIA 3.98e 1.6 265.93 211.70 6340 250.74 25863 254.16 248.77 -2.53 +1.4 SpdrGold N GLD 129.52 114.80 14036 121.34 38398 123.86 120.83 -1.67 -1.9 SpdrStxx50 N FEU 1.24e 3.6 38.51 33.60 12 34.59 74 35.07 34.47 -.09 -3.7 SpdrNoANR N NANR 37.79 30.22 12 35.75 75 36.91 35.69 -.88 +.8 SpdrLwCbn N LOWC 1.69e 1.9 96.40 82.10 0 90.66 8 91.20 90.66 -.26 +1.0 SpdrEuro50 N FEZ 1.18e 3.0 44.23 38.18 3519 39.65 15779 40.88 39.47 -.63 -2.6 Spd MsciCh N XINA 26.62 21.04 3 22.15 4 22.65 22.08 -.48 -7.4 S&PEAsia N GMF 1.81e 1.7 116.07 90.68 6 104.97 88 107.52 104.44 -2.23 +.4 Spdr UKS N QGBR 1.33e 2.5 56.39 50.42 0 53.56 3 54.50 53.56 -.57 -.5 SpdrGermS N QDEU 1.17e 1.9 70.20 58.70 0 62.64 1 62.94 62.56 +.37 -4.4 SpdrJpnS N QJPN .85e 1.1 83.54 70.88 1 79.97 3 80.59 79.97 +.10 +1.7 SpdrCdaS N QCAN 1.61e 2.7 62.76 54.22 0 59.52 3 59.65 59.35 +.26 -2.7 Spd Austl n N QAUS SpdrEuSmC N SMEZ 1.15e 1.8 69.46 56.49 2 62.18 9 63.00 62.11 +.06 -2.8 S&PChina N GXC 1.31e 1.2 123.91 88.41 61 113.37 264 115.96 112.23 -2.06 +5.8 SpdrWldQu N QWLD 1.30e 1.7 80.30 69.06 2 76.18 3 76.52 76.00 +.07 +1.0 SpdrEMQu N QEMM 1.31e 2.1 69.92 57.19 5 61.60 55 63.38 61.26 -1.53 -4.5 SpdrEafeSt N QEFA 1.62e 2.5 68.94 60.04 10 64.05 52 64.82 63.80 -.30 -1.5 SpdrGblDv N WDIV 3.11e 3.8 74.14 64.89 11 68.01 67 69.30 67.75 -.94 -4.0 SpAcwiIMI N ACIM 1.50e 1.9 84.34 71.18 2 79.42 15 80.68 78.49 -.01 +.7 SpdEMkt s N SPEM 42.47 32.81 296 36.92 2585 37.75 36.60 -.78 -3.2 SpdrEMDv N EDIV 1.68e 5.3 36.64 29.33 133 31.87 285 33.03 31.63 -1.20 -3.0 SpdrGlbNR N GNR .93e 1.8 53.32 40.56 117 50.58 489 52.26 50.42 -1.35 +3.1 Spd InTc n N IPK SpdrDJ RE N RWO 1.57e 3.3 49.41 43.96 10759 47.33 11202 48.46 47.11 -1.05 -3.2 SpdrEMSmC N EWX 1.00e 2.0 55.81 46.01 57 49.48 229 51.04 49.25 -1.42 -4.8tSpdrIntDiv N DWX 2.22e 5.8 42.92 38.61 188 38.53 479 39.72 38.39 -1.01 -6.5 SpdMS xUS N CWI .79e 2.1 42.01 35.26 247 37.98 666 38.64 37.81 -.38 -2.6 SpdrSPGbl N GII 1.63e 3.4 53.74 47.61 8 48.51 83 48.67 48.05 +.67 -6.4 SpdrIntRE N RWX 1.25e 3.2 42.54 37.13 411 39.43 1800 40.35 39.32 -.87 -2.6 SpdrIntlSC N GWX 3.63e 1.4 37.99 32.84 31 35.42 287 36.34 35.31 -.78 -.2 SpdrWldxUS N SPDW .79e 2.5 33.84 28.84 346 31.05 4985 32.11 30.96 -.80 -2.1sSP Mid N MDY 2.94e .8 366.10 307.28 1244 361.99 4466 366.10 359.59 -2.68 +4.8 S&P500ETF N SPY 4.13e 1.5 286.63 239.96 119347 277.13 406594 279.48 275.35 -1.06 +3.8 SpdrRRtn N RLY .44e 1.7 27.62 23.57 18 26.65 84 27.30 26.65 -.55 +.8 SpdrIncAll N INKM 1.08e 3.3 34.66 31.96 5 32.88 10 33.04 32.87 -.13 -2.2 SpdrGblAll N GAL 1.04e 2.6 40.37 35.27 18 38.60 121 39.01 38.43 -.17 +.9 SpdrSenLn N SRLN 1.96 4.2 47.69 47.08 205 47.20 3367 47.27 47.18 +.01 SpdrUShBd N ULST .16 .4 40.82 40.15 14 40.24 50 40.28 40.23 +.01 +.1 SpdrCreEq N SYE 1.63e 1.3 80.09 68.51 4 77.85 10 78.25 77.11 +.35 +4.4 SpdrDblTac N TOTL 1.17e 49.66 47.11 153 47.38 1396 47.46 47.23 +.02 -2.6 SpdrValEq N SYV 4.21e 1.5 70.61 59.14 1 68.21 19 69.36 67.81 -.30 +3.0 SpdrGroEq N SYG 1.85e .8 86.17 70.68 4 83.74 9 85.11 83.53 +.21 +5.4 SpdrBiot s N XBI .44e .5 98.22 72.27 3383 97.18 25209 97.99 95.39 +.88 +14.5 Spdr Div N SDY 3.80e 2.0 98.29 87.80 373 93.52 1555 94.38 92.73 -.53 -1.0 SpdrGbDow N DGT 1.52e 1.8 91.75 76.33 0 85.35 16 85.75 85.19 +.08 -.2 SpdrHome N XHB .15e .4 47.20 37.17 4016 40.88 14917 41.90 40.44 -.45 -7.6 SpdrS&PBk N KBE .53e 1.1 52.00 39.61 2601 49.28 10962 51.19 48.62 -1.63 +4.1 SpdrS&PCM N KCE .91e 1.5 62.51 47.86 4 60.91 19 62.03 60.47 -.94 +5.1 SpdrS&PIn s N KIE 32.34 27.81 686 30.79 1402 31.43 30.42 -.45 +.3 Spd LgCap s N SPLG 33.54 28.21 494 32.58 1972 32.89 32.39 -.15 +4.1sSpdrLCpG s N SPYG 36.36 29.32 420 36.25 2183 36.36 36.04 +.20 +9.8 SpdrLCapV s N SPYV 32.54 28.05 251 30.23 1012 30.51 29.98 -.15 -1.5sSpd MidC s N SPMD 36.00 29.60 166 35.70 1005 36.00 35.46 -.10 +7.0sSpdMCpG s N MDYG 56.05 46.42 69 55.74 204 56.05 55.35 -.06 sSpdrMCpG N MDYG/O 2.19e .8 167.86 139.27 167.76 41 167.86 167.05 +.37 +7.9sSpdrMCpV s N MDYV 53.44 46.15 30 52.78 155 53.32 52.50 -.43 sSpdrMCpV N MDYV/O 3.45e 3.2 106.87 92.30 106.52 33 106.87 106.26 +.09 +3.6sSpdrNY Tch N XNTK .41e .4 98.30 71.73 27 97.85 111 98.30 96.22 +1.47 +16.7sSpdrSemi s N XSD .16e .2 78.02 60.17 50 77.45 482 78.02 76.16 +1.14 +10.9sSpdrSCp s N SLYG 65.01 51.69 118 65.00 368 65.01 64.41 +.53 sSpdrSCapG N SLYG/O 8.53e .8 259.47 206.75 259.06 81 259.47 257.42 +1.18 +13.9sSpdrSCpV s N SLYV 68.94 56.46 91 68.22 288 68.70 67.67 -.34 sSpdrSCapV N SLYV/O 7.98e 1.2 137.88 112.91 137.18 107 137.88 136.80 +.07 +9.1 SpdrRs3K s N THRK 35.46 29.89 615 34.73 6341 35.00 34.52 -.09 +4.6 SpdrWilRE N RWR 2.90e 3.2 95.73 81.59 336 90.96 967 93.14 90.81 -1.65 -2.9 SpdrShTTr N SPTS .27 .9 31.78 29.45 67 29.50 4206 29.51 29.47 -.02 -1.3sSpFcStIn n N XITK 102.08 69.30 17 101.54 111 102.08 98.34 +2.91 +30.0 Spdr1500VT N VLU 4.85e 1.7 108.76 91.72 0 104.00 12 104.87 104.00 -.44 +2.0tSpdrScored N CBND .99 3.2 32.69 30.78 1 30.99 12 30.99 30.78 +.01 -3.9 SpdrIntCBd N IBND .14e .4 36.87 32.63 114 33.63 1683 34.03 33.46 -.30 -4.8 SpdrIGFlt N FLRN .20 .7 30.85 30.62 788 30.75 4087 30.75 30.71 +.02 +.3 SpdrHYMu N HYMB 2.55 4.5 57.97 54.01 40 56.28 179 56.45 56.21 +.06 +1.1 SpdrWFPf N PSK 2.59e 6.0 45.42 41.81 29 43.41 763 43.47 43.18 -.02 -1.4 SpdrBarITB N BWZ .01e 33.49 30.78 70 31.44 1299 31.89 31.37 -.36 -2.1sSpdrBarcCv N CWB 3.55e 4.1 54.90 48.86 405 54.80 3083 54.90 54.16 +.70 +8.3 SpdrLTBd s N SPLB 28.77 25.91 38 26.27 226 26.42 26.04 +.12 -8.2 SpdrITBd N SPIB .92 2.8 34.72 33.07 1137 33.20 5284 33.26 33.10 -3.0 SpdrBarMBB N MBG .83 3.3 26.49 25.09 4 25.36 44 25.36 25.21 +.09 -2.5tSpdrEMBd N EBND 30.91 27.13 533 27.16 3298 27.74 27.02 -.54 -8.5 SpdrShTHiY N SJNK 1.58 5.7 28.07 26.94 764 27.51 5128 27.54 27.41 +.13 -.2 SpdrLehHY N JNK 2.30 6.4 37.46 35.35 8966 35.95 53136 35.97 35.75 +.20 -2.1 SpdShTBd N SPSB .40e 1.2 30.74 30.09 337 30.13 2461 30.16 30.12 -.01 -1.0tSP IntTip N WIP .41e .3 60.27 54.47 27 54.45 530 55.23 54.37 -.42 -5.3 SPLIntTB s N BWX 29.72 27.23 540 27.75 2585 27.99 27.71 -.20 -2.4 SpdrTrans s N XTN .25e .4 69.36 53.20 5 67.06 66 67.36 65.79 +1.26 +2.9 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Saturday, June 16, 2018

PAGE 66

SpdrTelcm N XTL .68e .9 74.86 65.10 26 74.25 47 74.54 72.18 +1.70 +8.7sSpdrHCSv s N XHS .61e .1 71.28 56.18 2 71.20 30 71.41 69.44 +1.80 +15.6sSpdrHCEq s N XHE 3.22e .1 80.89 59.41 91 80.69 341 81.15 78.58 +1.88 +25.3sSpdrSf&Sv s N XSW .19e .2 85.26 61.66 8 84.99 73 85.26 83.09 +2.23 +22.4 SpdrMLCrs N CJNK 1.01e 3.9 27.04 25.34 5 25.58 101 25.59 25.40 +.14 -3.8sSpdrAerDf s N XAR 1.70e 1.1 91.75 69.02 69 88.91 474 91.75 88.16 -2.54 +6.4 SpdAgBd n N SPAB 28.84 27.57 430 27.81 3541 27.84 27.70 +.03 -3.2 SpdrBarcTip N IPE 1.04e 1.7 57.26 54.59 60 55.14 329 55.24 54.82 +.10 -2.0 SprBl 1-3b rs N BIL 91.58 91.37 255 91.51 2954 91.51 91.47 +.03 +.1 SpdLgTr s N SPTL 37.32 33.45 68 34.63 431 34.83 34.17 +.22 -5.4 SpdrLehIntTr N ITE .74 1.3 60.59 57.94 53 58.41 2677 58.49 58.21 -1.7 SpdrS&P RB N KRE .74e 1.2 66.04 49.31 7077 63.61 33531 66.03 62.73 -2.13 +8.1sSpdr1500MT N MMTM 1.61e 1.3 123.99 101.69 1 123.14 8 123.99 122.55 +.15 +7.3 SpdDorWrF Q DWFI 26.06 23.79 13 23.98 57 24.13 23.91 -.09 -5.1sSpdrRetl s N XRT .49e 1.0 50.66 37.72 6416 49.36 36366 50.66 48.81 -.19 +9.3 SpdNuBMu s N TFI 49.42 47.52 432 47.93 1686 47.98 47.82 +.04 -2.1 SpdrPhm s N XPH 3.00e .8 47.11 38.71 29 44.60 239 44.61 43.66 +.83 +2.5 SpdrOGEx N XOP .73e 1.8 44.75 28.96 20259 40.42 80556 42.73 40.31 -1.62 +8.7 SpNuBST rs N SHM 48.95 47.51 209 47.99 1156 47.99 47.90 +.05 +.2 SpdrGendr N SHE 75.63 66.51 10 73.60 24 74.18 73.15 -.03 +3.9 SpdrOGEq N XES .49e 3.0 19.29 12.90 1214 16.22 3828 17.14 16.03 -.89 -5.3 SpdR1KLVF N ONEV 76.79 68.57 7 74.41 8 74.41 74.11 +.99 +2.5 SpdrMetM N XME .24e .7 39.62 27.93 3915 36.91 11123 38.59 36.53 -1.16 +1.5 SpdrR1KMo N ONEO 77.42 68.55 10 75.53 117 75.72 74.97 +.19 +3.9 SpdrR1KYF N ONEY 75.25 65.47 0 71.78 3 72.44 71.72 -.23 +2.4 SpdSPXHiD N SPYD 38.74 34.60 154 36.83 521 37.54 36.67 -.46 -1.7 SpdrFosFFr N SPYX 69.64 58.36 7 67.51 45 68.01 67.15 +.01 +4.2 SpdrR1KLV N LGLV 5.40e 1.9 94.43 85.68 5 91.20 21 92.53 91.05 -.92 +.7 SpdrUsaSt N QUS .54e 82.07 69.37 5 79.21 18 79.99 78.20 +.26 +2.5sSpd SP600 s N SLY 74.57 58.62 38 74.10 173 74.57 73.41 +.15 sSpd SP600 N SLY/O 3.97e 1.0 148.82 117.23 148.53 63 148.82 147.80 +.63 +11.7 SpdrSPXBbk N SPYB .41e 67.80 51.33 1 64.67 2 65.12 64.40 +.10 +3.7sSpdrSCap n N SPSM 33.14 28.11 226 32.89 1521 33.14 32.67 +4.4 Spdr1-10Tip N TIPX .08e .4 21.00 18.41 40 19.19 169 19.19 19.12 +.03 -.5 Spd 0-5Tip n N SIPE SpdrR2KLV N SMLV 2.16e 2.3 100.14 84.63 2 95.28 19 96.20 94.81 -.31 +4.3 SPI Eng rs Q SPI 2.61 .33 249 .41 5771 .65 .34 +.06 -35.7sSPS Cmce Q SPSC 97 78.57 45.02 160 76.60 684 78.57 70.20 +.71 +57.6sSPX Cp N SPXC 16 37.96 23.41 417 36.86 1815 37.96 36.34 +.71 +17.4 SPX Flow n N FLOW 43 54.92 31.10 302 45.10 897 45.56 43.68 -.13 -5.2 SRC Eng A SRCI 15 13.32 6.19 5892 10.57 21497 11.53 10.50 -.84 +23.9 SS&C Tch s Q SSNC .28 .5 34 53.99 35.85 2271 53.32 6907 53.38 51.68 +1.64 +31.7 SSLJ.cm n Q SSLJ 5.75 3.12 55 4.04 180 4.19 3.64 +.24 +15.1 SSR Mng g Q SSRM 23 11.44 7.64 2801 10.61 4966 10.85 10.11 +.31 +20.7sSTMicro N STM .40 1.5 29 26.43 14.07 2023 26.12 13397 26.43 24.94 +1.31 +19.6sSVB FnGp Q SIVB 27 329.65 159.44 936 315.82 2401 329.65 311.38 -9.90 +35.1 SabanCap n Q SCAC 10.20 9.84 6 10.06 24 10.06 10.04 +.02 +1.5 Saban un Q SCACU 11.20 10.25 10.60 55 10.60 10.58 +.10 +.8tSABESP N SBS .39e 6.4 11.96 6.10 7053 6.13 16421 6.60 5.96 -.39 -41.3 SabnR N SBR 2.29m 5.1 21 50.00 36.80 19 45.20 56 48.15 45.20 -2.06 +1.3 SabraHltc Q SBRA 1.78e 8.4 16 25.31 15.78 2049 21.16 8661 21.52 20.75 +.20 +12.7sSabreCorp Q SABR .56 2.1 31 26.78 17.30 4392 26.45 14037 26.78 25.61 +.92 +29.0 SachemC n A SACH .42 9.9 5.02 3.30 117 4.25 247 4.25 3.91 +.36 +7.9 SAExplr rs Q SAEX 4.46 1.18 60 1.46 205 1.68 1.39 +.03 -33.6 SafeBulk N SB .04 1.1 4.00 2.13 382 3.80 2112 3.90 3.75 +.03 +17.6 SafeBlk pfC N SBpC 2.00 8.4 24.26 18.35 1 23.80 18 23.85 23.15 +.22 -.4 SafeB pfD N SBpD 2.00 8.4 24.20 18.15 9 23.85 86 23.94 23.40 +.37 +1.4 SafegdSci N SFE 14.40 10.75 77 13.30 282 13.60 13.05 +.10 +18.8 SafeInco n N SAFE .60 3.2 20.00 15.57 45 18.77 269 19.22 18.54 +6.6 SaftyInsGr Q SAFT 3.20 3.6 23 89.15 67.20 101 87.70 227 88.50 85.25 +.20 +9.1 SagaComm A SGA 1.20 3.1 4 49.48 36.10 11 38.90 25 39.10 38.00 +.65 -3.8 SageThera Q SAGE 195.97 59.57 593 164.94 5469 177.05 144.90 +16.21 +.1sSaia Inc Q SAIA 41 87.05 45.80 339 84.10 1202 87.05 81.95 +.45 +18.9sSailptTch n N SAIL 28.94 12.82 1172 27.48 3892 28.94 27.01 +.04 +89.5 StJoe N JOE 54 20.00 16.75 361 17.95 1824 18.10 17.70 +.05 -.6 SalemMda Q SALM .26 5.8 16 7.50 3.10 75 4.45 527 4.65 4.05 +.52 -1.1sSalesforce N CRM 139.75 85.12 7589 138.41 29147 139.75 133.26 +4.88 +35.4 SalMidMLP N SMM 1.30 13.2 12.24 8.53 37 9.86 283 10.31 9.84 -.17 -10.6 SalisbryBc Q SAL 1.12 2.5 17 51.80 34.65 6 44.65 11 44.90 43.75 +1.40 SallyBty N SBH 10 21.36 14.05 2337 15.37 7987 16.30 15.23 -.68 -18.1 SJuanB N SJT .77e 12.0 14 10.54 6.04 142 6.41 652 6.86 6.38 -.18 -22.2 SanchezEn N SN 7.65 2.78 3375 3.82 15167 4.47 3.76 -.29 -28.1 SanchzM rs A SNMP 1.80 15.5 13.25 9.35 47 11.65 119 12.10 11.65 -.20 +5.0 SanderFm Q SAFM 1.28 1.2 8 176.43 96.80 550 103.71 2754 106.27 101.07 -.30 -25.3 SandRidge N SD 21.90 13.02 1365 15.61 2218 15.81 14.95 +.55 -25.9sSandRMiss N SDT .22e 10.7 2 2.30 .73 490 2.09 2881 2.30 1.75 +.30 +153.0sSandRMs2 N SDR .21e 12.0 1 2.00 .74 310 1.79 1639 2.00 1.74 +.05 +110.3 SandRdgP N PER .50e 20.5 5 3.10 1.80 190 2.45 850 2.50 2.40 +19.5 SandstG g A SAND 5.64 3.52 2552 4.56 5779 4.57 4.40 +.12 -8.6 SndySpr Q SASR 1.12f 2.7 19 43.87 36.41 337 41.83 915 43.62 41.61 -1.63 +7.2sSanfilp Q JBSS 2.00e 25 71.99 54.32 71 72.44 269 73.42 68.89 +3.83 +14.5 SangTher Q SGMO 27.50 6.90 4383 15.70 13270 16.95 15.30 -.80 -4.3 Sanmina Q SANM 18 42.95 24.60 927 30.20 3113 30.65 30.00 +.05 -8.5 Sanofi N SNY 1.58e 4.0 50.65 37.43 7965 39.94 25858 40.18 38.53 +.95 -7.1 Sanofi rt Q GCVRZ .54 .26 30 .52 242 .53 .47 +.03 +35.5 SantCUSA N SC .23e 5 20.46 11.37 3149 19.12 10596 19.17 18.31 +.30 +2.7 SantFn pfC N SANpC 1.63 6.4 26.25 25.45 25.39 -2.0 Santand pfC N SOVpC 1.83 7.1 26.57 25.10 1 25.87 25 25.94 25.84 -.07 +.7 Sapiens Q SPNS .20e 2.0 49 14.30 8.01 13 9.81 71 10.19 9.76 -.12 -14.8sSaratogaI N SAR 2.04f 8.3 5 24.98 19.62 21 24.68 136 24.98 23.38 +1.64 +10.3 SaratIn23 n N SAB 1.69 6.6 26.79 25.34 1 25.78 14 26.11 25.71 +.17 -.1sSareptaTh Q SRPT 102.73 30.09 2635 102.29 9327 104.50 94.12 +4.68 +83.8 Sasol N SSL 1.41e 3.9 38.75 26.92 164 36.03 907 37.73 35.67 -2.01 +5.3 SaulCntr N BFS 2.08 4.1 16 65.43 46.71 105 50.36 250 51.52 49.24 -.34 -18.4 SaulCtr pfC N BFSpC 1.72 6.9 25.98 23.79 0 25.08 7 25.22 24.92 +.12 -.9 Savara rs Q SVRA 17.19 5.07 564 13.23 1806 13.50 11.04 +1.82 -10.8tscPhrma n Q SCPH 18.17 5.61 153 6.05 1740 7.80 5.61 -1.06 -50.0 ScanSource Q SCSC 15 45.35 31.40 159 41.35 498 41.55 39.90 +1.00 +15.5 Schlmbrg N SLB 2.00 3.0 42 80.35 61.02 15084 66.83 46979 70.47 66.54 -2.60 -.8 Schmitt h Q SMIT 4.47 1.55 19 2.37 72 2.68 2.34 -.18 -13.5 SchndrNt n N SNDR .24 .8 30.52 20.18 970 28.81 4304 30.31 28.36 -.34 +.9 Schnitzer Q SCHN .75 2.1 11 38.85 18.65 1029 35.80 2036 36.00 32.05 +3.10 +6.9 ScholRck n Q SRRK 19.95 14.00 44 18.80 258 19.87 17.04 +.04 +21.3 Scholastc Q SCHL .60 1.3 46.59 33.51 206 45.41 673 45.58 43.60 +.50 +13.2sSchulmn Q SHLM .82 1.8 33 44.63 25.00 321 44.40 878 44.63 44.15 +.20 +19.2 SchwUSMkt N SCHB .96e 1.4 69.07 58.06 480 67.75 2392 67.99 67.31 +.09 +5.0 SchwUSLgC N SCHX .98e 1.5 68.43 57.33 627 66.76 2820 66.97 66.30 +.12 +4.7sSchwLCGr N SCHG .63e .8 78.13 62.63 437 77.99 1447 78.13 77.33 +.71 +10.3 SchwLCVal N SCHV 1.14e 2.1 58.00 49.82 267 54.41 1468 54.93 54.01 -.36 -.5sSchwMCap N SCHM .59e 1.0 56.61 47.42 217 56.33 994 56.61 55.97 +.09 +5.7sSchUSSmC N SCHA .76e 1.0 75.88 61.64 282 75.47 1652 75.88 75.02 +.16 +8.2 SchwEMkt N SCHE .49e 1.8 31.08 24.55 1452 26.82 4651 27.45 26.62 -.57 -4.0 Sch 1000 n N SCHK 28.14 24.88 69 27.49 441 27.59 27.35 +.05 +4.7 SchEMLgC N FNDE .39e 1.4 33.13 26.11 451 28.45 1501 29.41 28.27 -.92 -4.1 SchIntSmCo N FNDC .55e 1.5 38.22 32.31 104 35.84 577 36.47 35.74 -.38 -.3 SchIntLgCo N FNDF .61e 2.0 32.54 27.71 274 30.23 1497 30.69 30.09 -.22 -.6sSchUSSmCo N FNDA .36e .9 40.96 33.34 159 40.73 932 40.96 40.44 +.07 +7.5 SchUSLgCo N FNDX .54e 1.4 39.96 33.58 298 38.24 1339 38.60 37.99 -.21 +2.1 SchUSBrd N FNDB .61e 1.6 39.71 33.37 126 38.18 618 38.53 37.99 -.21 +2.4 SchwUSDiv N SCHD 1.13e 2.2 54.60 44.75 519 50.92 2331 51.11 50.48 +.04 -.5 SchwIntEq N SCHF .71e 2.1 36.35 31.46 1830 33.83 7302 34.38 33.68 -.28 -.7 SchwAggBd N SCHZ 1.09 2.2 52.82 50.07 274 50.44 1472 50.53 50.28 -3.1 SchwREIT N SCHH .89e 2.2 42.54 36.27 1064 40.77 3537 41.37 40.40 -.36 -2.0 SchIntUSTr N SCHR .86 1.7 54.67 51.57 148 52.07 866 52.13 51.87 +.01 -2.3 SchSTUSTr N SCHO .35 .7 50.57 49.55 185 49.63 1410 49.66 49.58 -.02 -.8 SchUSTips N SCHP 56.10 54.02 393 54.54 1560 54.62 54.25 +.09 -1.6 SchwIntSC N SCHC .59e 1.6 39.15 33.12 193 36.98 778 37.75 36.81 -.58 +1.0 Schwab N SCHW .40 .7 32 60.22 38.06 8366 56.09 26228 58.22 55.37 -1.64 +9.2 Schwb pfC N SCHWpC 1.50 5.6 27.94 25.53 24 26.64 163 26.67 26.39 +.19 -.9 Schwb pfD N SCHWpD 27.90 25.49 26 26.50 286 26.50 26.23 +.20 -1.9 SchwitMau N SWM 1.72 4.0 15 48.06 36.26 221 43.14 1011 44.18 42.47 -.44 -4.9 SciApplic N SAIC 1.24 1.5 20 90.84 60.21 751 80.25 3357 89.30 79.18 -7.95 +4.8 SciGames Q SGMS 62.80 24.05 655 57.40 2770 59.10 55.55 +.05 +11.9 ScorpioB19 N SLTB 1.88 7.4 25.80 24.00 3 25.46 24 25.46 25.31 +.06 +.1 ScorpBlk rs N SALT .08 1.1 8.85 6.08 692 7.40 2151 7.60 7.25 ScorpioTk N STNG .04 1.5 4.20 1.85 4927 2.73 25116 3.03 2.72 -.28 -10.5 ScorpioT 20 N SBNA 1.69 6.9 25.03 23.40 1 24.60 13 24.85 24.60 -.08 -1.0 ScorpT19 n N SBBC 26.51 24.62 3 25.47 15 25.49 25.41 +.05 +.2 Scotts N SMG 2.12 2.4 21 110.12 76.60 996 86.55 4194 87.95 84.10 -.49 -19.1 ScrippsEW Q SSP .05p 44 20.35 10.69 631 13.77 2131 13.98 13.15 +.71 -11.9 Scynexis Q SCYX 2.50 1.05 1392 1.97 6131 1.98 1.56 +.21 -15.1sSea Ltd n N SE 17.19 10.06 3149 15.51 26095 17.19 14.53 -.49 +16.4 SeaChange Q SEAC 4.03 2.40 255 3.23 808 3.25 3.01 +.11 -17.8 SbdCp A SEB 6.00 .1 14 4690.00 3725.50 1 4029.74 4 4041.00 3747.00 +218.24 -8.6 SeabGld g N SA 13.70 9.50 390 10.85 1063 11.05 10.70 +.15 -4.0sSeacstBkg Q SBCF 25 33.21 20.58 966 32.47 2480 33.21 31.67 +.45 +28.8 SeacorHld N CKH 59.00 31.90 233 53.42 877 54.88 53.10 -.26 +15.6 SeacrMar N SMHI 25.00 11.66 122 22.65 581 22.92 21.30 +.53 +93.6 SeadrillLtd N SDRL 1 .74 .15 2447 .42 16011 .45 .41 -.01 +81.8 Seadrill N SDLP .40 12.6 4.20 2.60 179 3.18 924 3.35 3.12 -.06 -13.1 SeagateT Q STX 2.52 4.3 15 62.70 30.60 4056 58.43 17665 59.24 55.97 +2.45 +39.7 SealAir N SEE .64 1.4 23 49.94 40.76 3746 45.00 10848 45.03 43.67 +1.20 -8.7 SeanrgM rs Q SHIP 1.66 .66 56 .84 803 .89 .80 -.04 -19.0 SearsHldgs Q SHLD 10.76 1.99 1635 2.58 12662 2.83 2.24 +.28 -27.9 SearsH wt Q SHLDW 3.28 .23 .45 +28.6 SearsH&O Q SHOS 3.95 1.38 110 2.40 288 2.40 2.25 +.15 -7.7 Seaspan N SSW .50 5.8 13 9.30 5.50 1799 8.68 7671 9.24 8.55 -.15 +28.6sSeaspn pfE N SSWpE 2.06 8.0 26.30 21.80 25 25.83 100 26.30 25.70 -.22 +4.1 Seaspan 19 N SSWN 1.59 6.2 26.01 25.07 5 25.55 59 25.57 25.50 +.03 sSeaspn pfD N SSWpD 1.99 7.9 25.34 20.93 37 25.09 125 25.34 25.00 -.10 +1.9sSeaspn pfH N SSWpH 24.99 20.61 78 24.93 236 24.99 24.80 +.03 +5.4sSeaspn pfG N SSWpG 25.74 21.98 22 25.56 176 25.74 25.28 +.26 +5.2sSeaspan n N SSWA 24.75 23.15 10 24.72 91 24.75 24.50 +.15 +1.6sSeaSpine n Q SPNE 14.10 8.76 60 14.05 292 14.31 13.34 +.65 +38.8sSeattGen Q SGEN 69.71 45.31 2041 65.11 7151 69.71 65.02 +.10 +21.7sSeaWorld N SEAS 21.35 10.42 2652 21.03 15251 21.35 19.55 +.21 +55.0 SecndSight Q EYES 2.58 .90 108 1.81 1066 1.90 1.79 +.03 -5.2 Secoo n Q SECO 14.75 6.61 466 9.88 1288 10.46 9.24 -.27 +2.3sSecWkA A n Q SCWX 12.99 7.83 456 13.22 1264 13.30 11.37 +1.38 +49.0 SecNtl lf Q SNFCA .23t 3 6.24 4.05 7 5.45 28 5.45 5.25 +.20 +9.0 SelectBc lf Q SLCT 25 14.06 10.90 32 13.24 116 13.28 12.86 +.19 +4.7 SelEngS n N WTTR 21.96 11.22 1650 13.72 4994 14.50 13.14 -.56 -24.8 SelIncREIT Q SIR 2.04 9.5 19 26.26 17.90 416 21.50 1309 21.64 20.80 +.20 -14.4 SelMedHld N SEM 13 19.78 13.93 943 18.45 3089 18.95 18.25 +.05 +4.5 SelectaB n Q SELB 24.02 7.95 281 12.75 860 12.94 11.75 +.45 +30.0 SelectvIns Q SIGI .72 1.2 19 62.40 46.28 356 58.20 801 59.45 57.05 -.85 -.9 SelctIns 43 N SGZA 1.47 5.8 25.83 24.72 7 25.20 30 25.32 25.12 -.02 +.1 SemGroup N SEMG 1.89 7.8 30.95 20.20 732 24.30 3787 25.35 24.00 -.70 -19.5 SemiMfg N SMI 21 9.14 4.49 436 7.17 1750 7.37 6.71 +.57 -16.2 SmLEDS rs Q LEDS 10.49 1.61 88 3.59 432 3.99 3.51 -.34 -3.8 SempraEn N SRE 3.58f 3.2 21 122.98 100.49 6618 111.91 29219 119.78 110.46 +10.48 +4.7sSempra pfA N SREpA 107.00 95.95 12 101.87 903 107.00 101.08 +5.56 +2.7 Semtech Q SMTC 63 51.40 31.30 453 50.70 1875 51.15 49.70 +.90 +48.2 SendGrid n N SEND 32.03 17.50 1184 28.33 4978 29.75 25.51 +2.17 +18.2 SenecaB Q SENEB 24 35.95 27.45 0 28.10 0 28.10 28.05 +.60 -17.4 SenecaA Q SENEA 10 36.60 26.45 50 28.00 182 28.80 26.77 +.95 -8.9 SenesTc n Q SNES 6.50 .30 565 1.68 10455 1.84 1.54 +.27 +133.3 SenHous Q SNH 1.56 8.9 12 22.01 14.86 2664 17.50 6683 17.88 17.31 -.09 -8.6 SenHous 42 Q SNHNI 1.41 5.7 25.70 22.48 12 24.84 31 25.00 24.62 -.13 -1.7 SenHous 46 Q SNHNL 1.56 6.0 27.42 24.97 4 25.91 71 25.98 25.66 +.04 -3.6 Senmiao n Q AIHS 8.91 5.00 34 6.02 251 7.46 5.85 -.52 +6.5 Senomyx Q SNMX 1.71 .56 55 1.17 452 1.35 1.15 -.08 -10.0 Sensient N SXT 1.32 1.9 24 84.98 65.56 394 71.24 1233 71.35 70.01 +1.15 -2.6sSensusHlt n Q SRTS 7.08 3.43 32 7.33 124 7.47 6.22 +.90 +42.1 SentEn un Q STNLU 10.98 9.66 10.00 4 10.00 10.00 -.02 +.3 SequansC N SQNS 4.25 1.44 155 2.10 2226 2.24 1.90 +.19 +9.9 SeqentialB Q SQBG 4.08 1.36 123 1.86 507 2.04 1.86 -.11 +4.5 SeresTh n Q MCRB 17.42 6.65 399 8.50 986 8.92 8.09 +.20 -16.2 Seritage n N SRG 1.00 2.3 50.00 34.07 665 43.79 2728 45.16 42.78 -.22 +8.2 Seritge pfA N SRGpA 1.75 7.3 24.52 20.02 4 23.81 25 23.97 23.72 +.39 -2.2 ServiceCp N SCI .68 1.9 24 40.28 31.95 1817 35.96 6937 36.85 35.19 -.53 -3.6 ServiceMst N SERV 34 59.70 38.78 988 59.50 3133 59.68 58.32 +.46 +16.1 ServcNow N NOW 187.39 101.96 1717 186.35 9398 187.23 177.05 +8.16 +42.9 SvcSource Q SREV 4.47 2.61 411 4.07 1107 4.30 3.90 -.05 +31.7 ServiFst s Q SFBS .44f 1.0 23 44.85 32.54 231 43.14 753 44.71 42.54 -1.33 +4.0 Servotr A SVT .16e 1.7 12.80 8.50 1 9.32 5 9.32 9.12 +.13 -16.3 SesenBio Q SESN 3.50 .62 1407 2.11 9930 2.58 2.02 -.37 +160.2 SevStars h Q SSC 7.00 1.26 217 1.90 1611 2.32 1.85 -.33 -58.8 SevernBc Q SVBI .12 1.5 36 8.20 6.70 515 8.00 537 8.10 7.90 +.05 +10.3sShakeShk n N SHAK 99 65.96 30.12 1132 65.33 5852 65.96 61.21 +.15 +51.2 SharingE rs Q SEII 48 12.40 2.61 64 3.82 6275 4.85 3.46 +.32 -49.6 Sharps Q SMED 5.73 3.50 12 3.74 63 3.86 3.61 +.05 -8.6 SharpSprg Q SHSP 8.71 3.07 23 8.05 57 8.05 7.69 +.04 +82.8 ShawCm g N SJR 1.18 23.44 18.50 989 21.04 3396 21.50 20.78 +.25 -7.8 ShellMidst N SHLX 1.39f 6.3 20 31.19 19.42 1117 22.07 3748 24.13 22.01 -1.51 -26.0 ShndTele s Q SHEN .26f .8 41.80 28.00 262 33.60 861 34.00 31.85 +1.50 -.6 Sherwin N SHW 3.44f .9 31 435.15 326.68 958 402.11 3973 403.53 395.02 +4.06 -1.9 ShiftPixy n Q PIXY 11.64 2.00 41 2.57 880 3.18 2.52 -.09 -10.8 Shiloh Q SHLO 41 14.97 6.45 277 9.35 707 9.72 8.82 -.25 +14.0 Shineco n Q TYHT 4.60 1.31 36 1.97 510 2.05 1.75 +.19 -14.3 ShinhanFn N SHG 50.37 40.44 100 41.05 485 44.48 40.97 -3.00 -11.5 ShipFin N SFL 1.40 9.5 15 15.98 12.30 766 14.80 5501 15.48 14.75 -.10 -4.5 Shire Q SHPG 1.05e .6 83 177.51 123.73 875 161.75 4370 163.24 160.25 +.79 +4.3sShoeCarnvl Q SCVL .30 .9 22 34.98 15.08 200 33.24 1436 34.98 31.89 -1.30 +24.3sShopify n N SHOP 171.13 83.16 842 168.44 6676 171.13 160.03 +5.63 +66.8 ShoreBcsh Q SHBI .32f 1.6 20 20.09 15.17 48 19.51 147 19.95 19.03 -.19 +16.8sShotSpot n Q SSTI 40.24 9.33 207 40.14 1180 40.29 34.22 +3.98 +185.7 Shutterfly Q SFLY 100.34 39.76 763 94.29 2598 98.50 93.58 -2.10 +89.5 Shutterstk N SSTK 40 52.78 29.85 163 48.81 746 49.98 47.69 +.92 +13.4 SibanyeG N SBGL .14r 5.2 6.50 2.44 18157 2.67 38727 2.88 2.53 -.24 -45.0 SiderurNac N SID 3.55 1.76 4201 2.09 11978 2.33 2.01 -.11 -14.7 SiebertFn Q SIEB .10a 1.1 21.61 3.60 29 9.05 172 9.45 7.51 +1.64 -33.0 SiennaBi n Q SNNA 29.25 13.37 112 16.20 417 16.68 14.85 +1.16 -10.7sSientra Q SIEN 21.06 7.59 546 20.93 2368 21.06 18.94 +1.47 +48.9 SierraBc Q BSRR .64 2.2 18 29.96 23.10 36 28.99 102 29.49 28.44 -.49 +9.1 SierraMt n A SMTS 3.00 2.13 40 2.65 178 2.78 2.65 -.11 +6.9 SierOnc g n Q SRRA 4.09 1.10 1856 3.63 5959 3.65 2.95 +.47 -2.7 SierraWr Q SWIR 15 31.40 15.10 262 16.15 1167 16.68 16.05 -.20 -21.0 Sifco A SIF 8.00 5.00 3 5.35 13 5.60 5.15 -.15 -19.5sSifyTech Q SIFY .02e .9 2.10 .40 56 2.02 311 2.10 1.90 -.05 +97.3 SigmaDsg Q SIGM 7.00 5.50 456 6.15 1016 6.25 6.10 -11.5 SigmaL hn Q SGLB 4.48 1.05 55 1.25 689 1.38 1.25 -.03 -41.9 Sigmatr Q SGMA 14 11.61 5.26 13 7.35 54 7.50 6.72 +.32 -27.4 SignatBk Q SBNY 24 161.92 116.68 1129 126.29 4185 131.58 124.45 -4.35 -8.0 SignetJwlrs N SIG 1.24f 2.2 77.94 33.11 2347 55.94 13775 58.97 54.39 +.53 -1.1 SilganHld s Q SLGN .40 1.5 16 32.43 26.49 552 27.29 1989 27.98 26.94 -.46 -7.1 SilcLtd Q SILC 1.00 2.5 18 77.95 32.00 42 39.99 268 40.93 39.05 +.14 -43.0 SilcnLab Q SLAB 100 110.70 66.35 665 108.80 1935 109.40 107.25 +.75 +23.2 SilicnMotn Q SIMO 1.20 2.4 19 56.51 40.33 199 49.81 1445 51.04 48.53 +1.02 -5.9 SilvrSun n Q SSNT .06e 5.22 2.90 5 4.01 9 4.15 4.00 -.10 -5.2 Silvrbow n N SBOW 34.76 19.89 24 26.43 135 28.05 25.88 -1.15 -11.1 Silvercrest Q SAMG .56 3.4 23 17.30 11.85 30 16.55 77 16.65 16.15 +.29 +3.1 SlvrcpMt n A SVM .02 54 3.43 2.12 465 2.72 2120 2.97 2.68 -.11 +3.8 SimmnsFst s Q SFNC .60 1.9 20 33.45 24.98 1881 31.55 3294 32.80 31.25 -.85 +10.5 SimonProp N SPG 7.80 4.7 22 173.02 145.78 2511 164.48 7423 167.03 162.23 -.90 -4.2 Simon pfJ N SPGpJ 4.19 6.2 77.98 67.36 0 67.95 7 69.00 67.50 +.65 -5.0 SimplyGd n Q SMPL 16.01 10.93 718 13.60 6535 13.86 13.26 +.22 -4.6sSimpsnM N SSD .88f 1.3 34 67.32 41.79 475 65.99 1446 67.32 65.74 -.90 +14.9sSimulations Q SLP .24 1.1 45 21.05 11.50 55 21.30 218 21.45 20.10 +1.20 +32.3 Sina Q SINA 49 124.60 83.40 658 94.58 3450 96.71 92.53 -.40 -5.7 Sinclair Q SBGI .72 2.2 13 40.15 26.50 2058 32.60 10775 33.70 29.70 +2.85 -13.9 SinoGlobl Q SINO 3.84 1.04 169 1.37 945 1.59 1.30 +.03 -46.5 SinopcShg N SHI 74.09 50.67 104 72.36 296 72.36 70.30 +.48 +26.9 Sinovac h Q SVA 8.75 5.26 225 7.94 357 8.64 7.51 -.72 +.8sSiriusXM Q SIRI .04 .6 42 7.42 5.09 29512 7.58 83244 7.59 7.21 +.34 +41.4sSiteone n N SITE 83 90.28 48.19 459 90.52 2186 91.36 86.49 +3.94 +18.0tSitoMobl rs Q SITO 8.60 2.68 163 2.98 2527 3.83 2.68 -.80 -55.7sSixFlags N SIX 3.12 4.3 23 72.58 51.25 1117 72.43 5772 72.68 70.58 +1.76 +8.8 Skechers s N SKX 15 43.08 23.90 3002 29.43 11080 29.69 28.58 +.66 -22.2 SkySolar Q SKYS 2.43 .82 6 1.05 96 1.20 1.04 -.13 -30.0 SkyWest Q SKYW .40 .7 16 60.65 31.75 306 57.20 950 57.20 55.05 +2.20 +7.7 SkywksSol Q SWKS 1.28 1.2 22 117.65 86.13 2158 102.70 8236 102.78 99.11 +2.89 +8.2 SleepNmbr Q SNBR 21 40.72 27.44 934 29.79 3036 31.27 29.04 -.22 -20.8 Smart&Fnl N SFS 19 10.00 4.45 479 5.00 2441 5.20 4.50 +.50 -41.5sSmartFn rs Q SMBK 24 25.97 20.50 70 25.81 232 25.97 24.89 +.46 +18.9 SmartSnd n Q SND 11.06 4.81 847 5.69 5715 5.95 5.53 -.05 -34.3 Smartsh n N SMAR 32.79 18.06 1181 30.13 3028 30.14 26.27 +2.48 +54.5 Smith&N N SNN .61e 1.7 65 40.41 33.72 418 36.88 4291 37.04 36.26 -.15 +5.3 SmithAO s N AOS .72 1.1 35 68.39 53.23 2317 62.88 6985 65.57 62.36 -1.96 +2.6 SmthM hrs Q SMSI 3.41 .88 170 2.37 810 2.63 2.25 -.21 -16.5 Smucker N SJM 3.12 3.0 14 133.38 96.13 2763 105.73 11063 106.93 102.42 +3.21 -14.9 SnapInc A n N SNAP 21.22 10.50 27300 14.02 151352 14.17 12.92 +.94 -4.0 SnapOn N SNA 3.28 2.0 16 185.47 140.83 887 161.17 3143 161.32 156.57 +4.23 -7.5 SocCapH n N IPOA 10.85 9.85 69 10.04 167 10.14 10.03 -.02 -.5 SocCapH un N IPOA/U 10.97 10.02 165 10.64 235 10.65 10.50 -.01 +.4 SocilRltyA n Q SRAX 7.95 1.11 56 4.32 360 4.45 4.15 +.09 -23.5 SocQ&M N SQM .99e 2.0 64.20 32.38 1010 49.95 3845 52.14 49.01 -1.65 -15.9 SocketM n Q SCKT 4.59 2.31 6 2.50 67 2.65 2.45 -.08 -30.2 SodaStrm Q SODA 31 98.26 49.50 193 88.90 802 93.48 88.03 -2.90 +26.4sSogou n N SOGO 14.69 7.91 22057 13.85 53000 15.30 11.35 +2.52 +19.7 Sol-Gel n Q SLGL 12.23 7.39 8 8.79 42 9.22 8.25 +.13 -17.9 SolarCap Q SLRC 1.64 7.7 12 22.55 19.70 124 21.26 501 21.35 20.91 -.05 +5.2 SolarSCap Q SUNS 1.41 8.5 14 18.40 16.10 28 16.68 204 16.82 16.51 -.02 -6.1 SolarEdg n Q SEDG 23 70.74 18.60 3602 47.45 8932 55.20 46.60 -6.45 +26.4 SolarOilf n N SOI 23.98 10.11 487 15.89 2741 16.65 15.40 +.41 -25.8 SolenoTh rs Q SLNO 3.75 1.32 90 2.33 278 2.39 2.00 +.28 +29.4 SolidBio n Q SLDB 33.74 6.83 199 26.50 567 27.58 22.90 +2.44 +17.2 Soligenix n Q SNGX 3.70 1.45 16 1.54 79 1.59 1.50 -.04 -30.6 Solitario A XPL .88 .39 69 .43 250 .44 .40 +.02 -28.7sSonicAut N SAH .24 1.1 11 22.95 15.95 353 21.65 1031 22.95 21.50 +.21 +17.3sSonicCorp Q SONC .64 1.9 23 33.82 22.11 1136 33.78 5679 34.19 31.90 +1.89 +22.9 SonicFdry Q SOFO 4.26 2.05 7 2.20 18 2.35 2.20 -26.9 SonocoP N SON 1.56 3.0 27 55.77 46.55 952 52.88 2331 53.80 52.55 -.31 -.5tSonomaPh Q SNOA 7.21 3.05 221 2.91 1475 4.10 2.90 -.90 -46.6 SonyCp N SNE 53.91 36.25 518 49.12 3213 50.67 48.96 -.84 +9.3 Sophiris Q SPHS 4.05 1.80 634 3.77 2179 3.85 3.66 -.06 +66.1 SorrentoTh Q SRNE 37 10.65 1.50 2401 7.40 8420 7.65 7.10 -.05 +94.7sSothebys N BID .40 .7 19 60.16 42.78 364 58.80 1817 60.16 57.95 -.87 +14.0 SotherlyH Q SOHO .48f 7.0 7.08 5.78 34 6.82 242 6.99 6.63 +.03 +5.7 SothrlyH pf Q SOHOB 2.00 7.8 27.32 24.75 0 25.67 8 25.70 25.45 +.18 +.1 SthrlyH pf C Q SOHOO 1.97 7.8 25.76 24.50 5 25.33 9 25.33 25.12 +.24 -.1 SouMoBc s Q SMBC .44 1.2 17 40.80 30.48 36 37.95 70 38.53 36.66 +.65 +1.0 SoundFin Q SFBC .56f 1.5 22 39.00 29.55 38.33 16 38.33 37.85 -.13 +12.6 SourcC N SOR 1.00 2.5 42.97 38.36 4 40.60 51 40.84 40.11 +.35 -.4 SoJerInd s N SJI 1.12 3.6 27 36.46 25.96 2149 31.01 7573 31.06 29.67 +.90 -.7 SouthState Q SSB 1.36f 1.5 25 94.50 78.60 351 88.65 1043 92.25 87.95 -3.40 +1.7 SthcrssEn N SXE 3.41 1.44 43 1.57 690 1.68 1.53 -.02 -7.1 SCEd pfB A SCEpB 1.02 4.8 25.00 20.36 2 21.15 5 21.15 20.90 +.22 -8.0 SCEd pfC A SCEpC 1.06 4.8 25.25 20.30 0 21.93 4 22.18 21.10 +.38 -7.6 SCEd pfD A SCEpD 1.08 4.8 26.43 20.92 1 22.55 4 22.55 21.21 +.55 -6.4 SCEd pfE A SCEpE 1.20 5.0 27.56 22.73 0 23.97 7 24.20 23.65 +.25 -5.7 SouthnCo N SO 2.40f 5.4 49 53.51 42.38 10329 44.43 34917 44.48 42.73 +1.15 -7.6 SouthCo 75 N SOJA 1.56 5.9 27.52 25.60 59 26.25 219 26.32 26.12 +.03 -2.7 SouthCo ef N SOJB 26.25 23.71 29 25.15 200 25.29 25.02 -.13 -2.1 SouthCo77 n N SOJC 1.31 5.3 25.78 23.25 39 24.50 291 24.65 24.40 -.06 -3.7 SthnCopper N SCCO .23e .5 41 58.09 33.63 1337 48.57 3851 51.80 48.11 -2.89 +2.4 SthnFstBsh Q SFST 21 48.75 33.25 21 46.55 92 47.70 45.36 -.90 +12.8 SoNatBcVa Q SONA .32 1.9 32 18.20 15.11 70 17.12 357 17.34 16.95 -.15 +6.8 SsdeBTX Q SBSI 1.20f 3.5 18 37.57 31.20 272 34.69 984 35.41 34.06 -.61 +3.0 SwstAirl N LUV .64f 1.2 9 66.99 49.76 8585 52.18 39127 52.43 50.58 +1.70 -20.3 SwtGas N SWX 2.08 2.8 23 86.87 62.54 362 74.60 1341 75.41 72.45 +.71 -7.3 SwGA Fn A SGB .48f 2.1 17 24.00 18.50 1 22.90 6 23.00 22.10 +.76 -4.6 SwstnEngy N SWN 6 6.72 3.42 19165 5.16 78072 5.30 4.92 +.28 -7.5 SparkEn s Q SPKE .72 7.1 23.65 8.60 92 10.15 717 10.30 9.65 +.50 -18.1 SparkEn pf Q SPKEP 2.19 9.3 27.56 21.90 14 23.45 68 23.50 23.26 +.15 -11.9 SprkNtSE wi A LOV 15.40 10.15 8 11.72 100 12.25 11.50 -.28 -7.4 SparkTh n Q ONCE 91.75 41.06 1082 77.51 2769 78.86 75.00 -.76 +50.7 SpartnMot Q SPAR .10 .7 26 19.45 8.30 395 14.85 2180 16.30 14.25 -1.35 -5.7 SprtnNash Q SPTN .72 2.7 31.59 16.32 489 26.20 1492 26.46 24.12 +1.19 -1.8 Sparton N SPA 21 23.59 16.35 144 19.17 872 19.23 18.16 +.97 -16.9 SpdFosFr n N EFAX 77.82 67.00 52 70.77 92 71.81 70.77 -.36 -2.9 SpdDbShDu N STOT 49.99 47.00 3 48.89 36 48.92 48.68 +.01 -1.0 SpdEmFos N EEMX 76.80 61.28 2 66.25 9 67.94 66.17 -1.07 -5.1tSpdDbEMk N EMTL 52.27 48.10 10 48.16 24 48.41 48.10 -.05 -4.4 SpecOpps N SPE 1.19e 2.3 16.20 14.48 12 15.23 49 15.40 15.09 +.05 +2.4 SpcOpp pfB N SPEpB .88 3.4 26.54 25.17 25.66 6 25.75 25.63 +.05 -.7 SpectraEP N SEP 3.01f 9.6 9 46.47 29.89 2364 31.45 6500 32.09 30.43 +.82 -20.5 SpectrmB N SPB 1.68 2.1 14 133.15 60.13 648 78.50 2483 82.68 77.32 -3.01 -30.2 SpectPh Q SPPI 23.50 6.33 2571 19.95 7939 20.44 19.49 -.35 +5.3 SpeedM N TRK .60 3.4 19 23.47 16.46 62 17.53 201 17.67 17.00 +.20 -7.1 SperoTh n Q SPRO 19.00 9.66 118 11.95 282 12.56 10.93 +1.01 +1.7 Sphr3D grs Q ANY 7.25 .32 558 .56 3833 .60 .48 +.04 -77.3 Spherix rs Q SPEX 4.75 .91 1064 1.09 1382 1.38 1.04 +.05 -22.1 SpF LgCap n N FMDG 33.20 26.89 30.39 3 30.39 30.19 +.08 +8.5 SpinMedT n N FFIU 25.15 24.17 1 24.29 1 24.30 24.29 -.00 -2.1 Spire N SR 2.25 3.4 19 82.85 60.09 1288 67.15 3207 67.30 64.95 +.50 -10.6 SpiritAero N SPR .48f .5 19 105.20 55.46 964 88.10 5642 90.41 86.70 -1.27 +1.0 SpiritAir N SAVE 17 53.84 30.32 1192 39.61 5343 39.74 37.16 +2.56 -11.7sSpirMTA n N SMTA 10.60 8.90 960 10.21 3762 10.60 9.22 +.93 +12.0sSpiritRltC N SRC .72 8.8 12 8.14 6.47 7102 8.20 32765 8.22 7.78 +.37 +6.6 SpiritR pfA N SRCpA 1.50 6.4 26.40 20.25 20 23.40 94 23.95 23.27 +.37 -5.8tSpirtTex n Q STXB 22.55 20.41 212 20.45 468 21.08 20.04 -.35 -6.4sSplunk Q SPLK 121.64 54.17 3163 115.86 10151 121.64 112.70 -.89 +39.9 SpokHldgs Q SPOK .50 3.4 33 18.85 13.75 177 14.70 723 15.25 14.25 -.45 -6.1 SportsWhs Q SPWH 11 6.99 3.40 923 5.50 2930 5.51 5.14 +.36 -16.8sSpotify n N SPOT 180.02 135.51 1982 175.02 12103 180.02 169.22 +3.54 +17.5tSpragueRs N SRLP 2.61 11.9 13 30.41 22.25 286 21.90 578 23.85 21.80 -2.15 -9.5 SprBkPh n Q SBPH 18.93 10.81 46 14.03 257 14.40 13.23 +.61 +4.4 Sprint N S 3 8.92 4.81 12438 5.49 63289 5.51 5.12 +.32 -6.8 SprottSilv N PSLV 6.85 5.83 667 6.05 3750 6.27 6.01 -.09 -4.6 SprottFoc Q FUND .75e 9.4 8.39 6.84 42 7.98 771 8.16 7.96 +.04 +.8 SprottGold N PHYS 11.15 9.83 459 10.39 1485 10.62 10.37 -.15 -1.9 SprottPPP N SPPP 9.91 7.81 8 8.50 87 8.80 8.45 -.23 -9.0 Sprouts Q SFM 22 28.29 17.55 2038 20.99 8510 21.72 20.92 -.36 -13.8sSquare n N SQ 64.85 22.66 7892 64.48 47766 64.85 59.50 +2.70 +86.0 StaarSur Q STAA 31.75 9.05 407 29.25 1954 30.30 29.00 -.20 +88.7 Staff360 rs Q STAF 5.70 1.41 35 1.55 131 1.66 1.50 +.09 -50.8 STAG Indl N STAG 1.39 5.2 36 28.95 22.42 1077 26.48 3417 27.04 26.02 -.49 -3.1 STAG pfB N STAGpB 1.66 6.7 26.16 24.91 24.76 3 25.20 25.17 -.02 -1.9 STAG pfC N STAGpC 27.26 24.76 5 25.57 21 25.85 25.43 +.30 -2.3 StageStrs N SSI .20 8.1 3.25 1.45 312 2.46 1441 2.71 2.38 -.18 +46.4sStamps.cm Q STMP 33 283.83 138.50 338 281.10 1451 283.83 264.40 +13.40 +49.5 SP Matls N XLB .98e 1.6 64.17 53.38 6506 59.73 20470 61.21 59.31 -1.10 -1.3 SP HlthC N XLV 1.01e 1.2 91.79 77.76 9348 85.46 42996 85.72 84.77 +.42 +3.4 SP CnSt N XLP 1.28e 2.5 58.95 48.76 17213 51.54 67219 51.57 50.74 +.71 -9.4sSP Consum N XLY 1.12e 1.0 112.24 87.89 9107 112.11 25020 112.24 109.93 +2.19 +13.6 SP Engy N XLE 2.04e 2.8 79.42 61.80 16067 74.17 65285 77.64 74.01 -2.73 +2.6 SPDR Fncl N XLF .46e 1.7 30.33 23.79 62777 27.47 297297 28.27 27.11 -.61 -1.6 SP Inds N XLI 1.12e 1.5 80.96 66.95 14749 75.12 44832 76.82 74.29 -1.32 -.7sSP Tech N XLK .78e 1.1 72.43 54.25 16816 71.72 57917 72.43 71.29 +.04 +12.2 SpdrRESel N XLRE 34.02 29.17 2439 31.49 9870 32.31 31.45 -.57 -4.4 SP Util N XLU 1.55e 3.1 57.23 47.37 21696 49.54 88549 49.74 48.45 +.85 -6.0tStd AVB n Q STND 31.60 30.05 0 30.65 11 30.70 30.05 +.42 -1.3 StdMotor N SMP .84 1.7 28 54.73 40.56 169 48.17 415 48.17 46.70 +.88 +7.3 Standex N SXI .72 .7 22 110.00 88.40 65 105.30 390 105.80 104.00 +.10 +3.4 StanBlkDk N SWK 2.52 1.8 20 176.62 136.33 2190 141.95 6674 146.68 139.19 -3.42 -16.3 StanB&D 52 N SWJ 1.44 5.7 26.00 24.88 29 25.44 146 25.76 25.30 +.06 +.9 StanBlD un N SWP 128.00 105.13 53 108.30 148 111.99 106.35 -2.03 -11.8 Stantec g N STN .55f 17 29.25 23.75 7 25.75 36 26.11 25.55 -.05 -7.9sStarBulk rs Q SBLK 14.60 7.87 566 14.03 3084 14.60 12.70 +.91 +24.6 StrBlk22 n Q SBLKZ 2.08 8.1 26.00 23.58 2 25.83 31 25.88 25.51 +.32 +2.0 StarGas N SGU .47f 5.0 15 11.35 8.74 54 9.48 447 9.64 9.14 -.03 -11.8sStarsGp g Q TSG 38.50 15.85 273 37.80 1948 38.50 36.24 +1.15 +62.2 Starbucks s Q SBUX 1.20 2.1 26 61.99 52.58 12405 57.11 48025 57.21 56.18 +.51 -.6 Starret N SCX .40 6.0 22 9.40 5.80 14 6.70 72 6.79 6.35 +.15 -22.1 Startek N SRT 46 14.78 6.11 90 6.47 413 6.66 6.32 -.04 -35.1 StarwdPT N STWD 1.92 8.7 12 23.01 19.47 1973 22.12 7512 22.29 22.06 -.12 +3.6sStatAutF Q STFC .40 1.2 33.02 22.11 94 33.24 238 33.26 31.04 +.76 +14.1 StateBkFn Q STBZ .80 2.3 22 35.99 25.41 864 34.27 3003 35.95 33.83 -1.59 +14.8 StateStr N STT 1.68 1.7 17 114.27 86.80 2181 98.34 8134 101.18 96.44 -2.12 +.7 StateSt pfC N STTpC 25.55 24.01 22 25.19 113 25.33 25.17 -.14 -.1 StateSt pfD N STTpD 28.96 26.00 66 26.75 201 26.80 26.59 +.11 -2.6 StaStCp pfG N STTpG 28.45 25.50 19 26.11 213 26.18 25.94 -.02 -3.7 StateSt pfE N STTpE 27.16 25.47 49 26.44 170 26.61 26.42 -.10 -.1 SteadyM n Q STDY 10 7.05 2.60 515 4.45 2078 4.65 4.45 -.10 +20.3 StealthGas Q GASS 16 4.70 2.90 29 3.79 159 4.01 3.79 -.12 -13.1 SteelCon Q STCN 2.90 1.46 34 2.14 179 2.27 2.05 -14.1 StlDynam Q STLD .75 1.6 19 52.10 32.20 7536 46.76 16284 51.32 46.23 -3.98 +8.4 SteelPtrs N SPLP .38p 8 20.70 16.65 1 17.10 326 17.35 16.75 +.10 -12.5 SteelPr pfA N SPLPpA 22.74 19.75 12 20.35 30 20.59 20.30 -.09 -3.8 Steelcse N SCS .51 3.4 17 17.08 12.50 808 14.95 2668 15.10 14.75 -1.6 SteinMart s Q SMRT .30 11.9 4.04 .48 651 2.53 3021 2.96 2.43 -.40 +118.1 StellrAcq n Q STLR 10.49 9.99 0 10.40 8 10.44 10.37 -.04 +1.9 StellusCap N SCM 1.36 10.1 11 14.29 11.07 116 13.52 422 13.52 13.06 +.41 +2.9tStellCap22 N SCA 1.44 5.7 25.39 25.16 0 25.33 14 25.33 25.16 +.09 StemlineTh Q STML 20.55 7.30 414 17.80 1382 19.70 17.55 -.45 +14.1 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Saturday, June 16, 2018

PAGE 67

Stepan N SCL .82 1.1 19 92.97 68.09 210 75.88 781 77.26 74.42 +.39 -3.9 Stericycle Q SRCL 83.25 56.64 1565 64.09 3376 64.75 63.58 -.51 -5.7 Stericyc pf Q SRCLP 5.25 10.9 69.84 43.93 108 48.19 201 48.64 47.18 -.34 -9.0sSteris plc N STE 1.24 1.2 26 107.62 80.74 539 106.07 1745 107.62 105.20 -.50 +21.3 SterlingBc N STL .28 1.1 15 26.50 21.00 3069 24.50 10281 25.55 24.15 -.80 -.4 SterlBc pfA N STLpA 26.74 25.65 11 26.11 178 26.13 25.98 +.07 -.8 SterlBcp n Q SBT .04 .3 14.98 12.00 151 13.62 611 13.99 13.30 -.21 +7.2 SterlCons Q STRL 22 18.90 9.42 126 13.05 1150 13.55 12.98 -.57 -19.8 SMadden Q SHOO .80 24 55.50 37.25 428 53.93 2479 55.38 53.15 -1.03 +15.5 Stewrdshp Q SSFN .12 1.0 15 12.75 8.50 0 11.80 6 11.80 11.26 +.01 +15.1 StewInfo N STC 1.20 2.7 30 47.37 34.48 133 43.67 557 44.19 43.34 +.30 +3.2 StifelFin N SF .48f .8 18 68.76 42.92 732 59.19 1975 61.93 58.00 -2.21 -.6 Stifel pfA N SFpA 1.56 6.0 27.73 24.50 7 25.95 55 25.96 25.72 +.06 -4.2 Stif 47 ef N SFB 26.20 23.25 11 24.38 93 24.43 23.97 -2.2 StitchFix n Q SFIX 30.07 14.48 2495 25.85 17955 27.95 23.61 +.97 +.1 StockYBc s Q SYBT .92 2.3 20 41.90 31.90 160 39.60 390 40.75 39.25 -.77 +5.0 StoneHEM N EDF 2.16 15.7 17.31 13.50 87 13.74 572 14.20 13.67 -.18 -13.6tStonHEmM N EDI 1.81 13.8 16.45 13.16 48 13.11 285 13.60 13.10 -.20 -15.8sStoneCastle Q BANX 1.52 6.6 17 22.75 19.80 93 23.15 125 24.92 22.02 +1.03 +15.0 StoneMor N STON 1.32 21.7 9.62 4.61 41 6.07 273 6.23 6.03 -.04 -7.5 Stonerdg N SRI 22 32.18 14.16 285 31.74 1122 31.86 30.37 +.41 +38.8 StoreCap N STOR 1.24 4.6 22 27.23 20.08 2262 26.87 7022 27.20 26.56 -.01 +3.2 StrataS rs Q SSKN 2.84 1.06 192 2.00 1888 2.38 1.90 -.07 +62.6 Stratasys Q SSYS 28.15 17.17 746 20.16 2824 20.97 19.63 +.48 +1.0sStratALL36 N GJT .29 1.4 21.79 19.20 21.05 13 21.79 21.00 -.15 +5.3 Strat D35 N GJP .74 3.2 23.69 21.85 22.88 1 23.22 22.95 +.04 -.3 StratGS33 N GJS .32 1.5 21.52 19.16 1 20.90 5 20.93 20.70 +.02 +3.2 StratNWS95 N GJV 1.75 6.8 26.72 25.05 1 25.60 15 25.70 25.39 +.21 -1.1 StratPG34 N GJR .27 1.2 23.46 20.93 2 22.42 17 23.00 21.52 +.08 +1.8 StratUSM N GJH .64 6.7 10.35 9.37 2 9.55 15 9.76 9.47 +.11 -5.0 StratWMT N GJO .22 .9 23.17 21.72 0 23.15 0 23.15 23.15 +.04 +4.0 Strattec Q STRT .56 1.7 19 49.20 30.05 7 33.65 46 38.50 33.65 -4.26 -22.7 StratusPrp Q STRS 1.00e 56 32.75 26.88 15 32.00 31 32.15 30.53 +.65 +7.7 Strayer Q STRA 1.00 .9 32 113.01 76.40 106 109.14 574 112.64 106.92 -2.21 +21.8 StreamHlth Q STRM 2.82 .92 27 1.43 225 1.53 1.30 -.09 -15.4 StrgbrBio n Q SBBP 9.25 4.05 809 6.85 2014 7.10 6.20 +.20 -5.5 Stryker N SYK 1.88 1.1 29 179.84 137.70 3369 168.38 23919 179.60 162.29 -10.57 +8.7 SturmRug N RGR 1.28f 2.1 21 68.20 43.00 350 60.20 1006 61.50 59.30 -1.00 +7.8 SubPpne N SPH 2.40 10.2 34 27.05 21.85 217 23.50 774 23.64 23.30 -.04 -3.0 SumitMitsu N SMFG 9.67 7.33 917 8.20 3761 8.36 8.14 -.18 -5.6 SummerInf Q SUMR 2.25 .72 41 1.29 191 1.34 1.24 +.05 -14.0 SumFWV Q SMMF .52 1.9 14 28.16 20.93 39 26.80 67 27.52 25.58 -.06 +1.8 SummitHtl N INN .72 5.1 13 19.39 12.77 907 14.15 3733 14.56 14.04 -.36 -7.1 SummtH pfD N INNpD 1.61 6.6 27.58 23.50 0 24.39 10 24.66 24.21 -.33 -4.3 SumHP pfE N INNpE 26.25 22.82 1 23.79 47 24.01 23.10 -.04 -7.3 SumtMtls n N SUM .29t 26 34.06 26.00 1102 27.64 7767 28.34 26.71 +.31 -12.1 SummitMP N SMLP 2.30 14.8 24.75 13.10 216 15.55 755 16.50 15.48 -.70 -24.1sSmtStB s Q SSBI .48 3.0 23 16.05 11.65 3 15.75 14 16.05 15.30 -.15 +25.0 SumTher n Q SMMT 16.86 8.80 22 12.56 98 13.15 12.40 -.44 +13.4 SunCmts N SUI 2.84f 2.9 97 98.99 80.12 408 96.50 1885 97.22 94.50 -.39 +4.0 SunHydrl Q SNHY .36 .7 43 70.83 40.82 281 50.70 1019 52.27 49.85 -1.32 -21.6 SunLfFn g N SLF 1.90f 44.50 33.53 360 41.60 1764 42.75 41.41 -.96 +.8sSunCokeE N SXC .99e 7 14.20 8.20 1069 13.85 3284 14.20 13.48 +.34 +15.5 SunCokeEn N SXCP 1.60m 10.1 9 21.95 14.75 124 15.85 529 16.20 15.73 +.15 -9.2 Suncor g N SU 1.44 41.82 27.96 3940 39.17 17317 41.71 39.11 -1.60 +6.7 SundEng n Q SNDE 9.59 3.61 0 4.63 15 5.32 4.63 -.37 -22.1 SunesisP rs Q SNSS 7.69 1.82 398 2.11 3514 2.55 2.01 -.34 -42.8 SunlOnl n N STG 14.08 6.80 123 8.94 734 10.50 8.91 -1.06 -19.5 SunLink A SSY 2.08 1.27 4 1.28 10 1.40 1.28 -.05 -19.5 SunocoLP N SUN 3.30 13.0 75 33.11 24.76 548 25.36 1893 26.78 25.26 -.84 -10.7 SunOpta Q STKL 10.20 6.27 225 8.30 3117 8.60 8.00 +.25 +7.1 SunPower Q SPWR 11.70 6.46 2312 7.62 13226 8.15 7.03 +.57 -9.6sSunrun n Q RUN 12 14.35 4.21 5147 13.63 16865 14.35 12.54 +.94 +131.0 SunstnHtl N SHO .20 1.2 19 17.60 14.09 2373 16.44 8040 16.97 16.34 -.53 -.5 SunstHt pfE N SHOpE 27.22 24.65 2 25.86 13 25.86 25.51 +.14 -1.0 SunstHt pfF N SHOpF 1.61 6.4 26.98 23.60 3 25.00 9 25.00 24.37 +.37 -3.3 SunTrst N STI 1.60 2.3 14 73.37 51.96 5415 68.81 15627 71.14 67.34 -1.72 +6.5 SunTr pfA N STIpA 1.50 6.2 25.83 23.37 6 24.14 158 24.22 24.06 +.01 -1.8 Sunworks n Q SUNW 2.14 .90 87 1.07 331 1.16 1.07 -.07 +1.9 SuperMicro Q SMCI 19 27.90 16.10 337 25.75 1902 27.15 25.25 -.45 +23.1tSuperCom Q SPCB 4.95 1.66 60 1.78 664 1.89 1.66 -.08 -54.5 SupercdT rs Q SCON 1.89 .85 74 1.00 460 1.05 .96 +.05 -8.3 SupDrillg A SDPI 2.33 .59 66 2.05 450 2.29 2.00 -.03 +39.5 SupEnrgy N SPN .32 3.4 12.73 7.66 3963 9.55 14689 10.06 9.29 -.50 -.8 SupGpCos s Q SGC .38 1.7 20 28.85 19.74 25 22.02 106 23.20 21.56 -.74 -17.6 SuperiorInd N SUP .36 1.9 29 20.95 12.70 236 19.05 898 19.25 18.70 +.15 +28.3 Supernus Q SUPN 40 59.05 33.30 908 54.95 3093 55.85 53.10 +.95 +37.9 Supvalu rs N SVU 10 26.18 13.60 1875 19.85 6001 20.74 19.34 -.60 -8.1ssupprt.cm rs Q SPRT 3.15 2.01 126 3.01 416 3.15 2.86 +.08 +24.4 SurfaceOn n Q SURF 15.19 12.08 452 14.49 1036 14.77 13.76 -.02 +8.7 SurgPtrs n Q SGRY 24.05 7.10 212 15.80 1302 15.85 14.55 +.95 +30.6sSurmodic Q SRDX 57.75 24.05 285 55.20 748 57.75 53.45 +1.55 +97.1 SuthrlAs n N SLD 1.52 9.6 16.20 13.55 179 15.90 488 16.20 15.68 -.10 +5.0 SuthrAsM23 N SLDA 1.75 6.8 26.00 24.58 1 25.71 4 25.71 25.54 +.01 +.2 SwEBioFu23 N FUE 8.47 6.45 11 6.75 11 6.84 6.67 -.03 -3.6 SwEGrain23 N GRU 4.25 3.29 1 3.48 11 3.70 3.48 -.16 +4.1 SwRCmETR N RJN 3.72 1.87 99 3.05 107 3.16 3.05 -.09 +9.2 SwRCmMTR N RJZ 9.20 7.76 0 8.66 1 8.96 8.66 -.24 -3.0 SwRCmATR N RJA 6.57 5.88 64 6.09 301 6.28 6.05 -.19 +1.5 SwERCmTR N RJI 5.96 4.64 101 5.59 915 5.76 5.40 -.14 +3.5 SwisHelv N SWZ .64e .2 13.74 12.07 5 12.33 69 12.44 12.28 +.05 -3.4 Switch n N SWCH .03e 20.45 11.90 1167 13.20 3110 13.40 12.89 +.11 -27.4 SykesEnt Q SYKE 51 34.49 25.77 182 29.43 736 29.44 28.83 +.52 -6.4 Symantec lf Q SYMC .30 1.4 10 34.20 18.85 10315 21.26 39366 21.61 21.03 -.06 -24.2 Synacor Q SYNC 3.95 1.35 100 2.05 463 2.10 1.90 +.10 -10.9sSynalloy Q SYNL .13m .6 20.60 10.30 78 20.35 243 20.60 19.35 +1.05 +51.9 Synaptics Q SYNA 61.18 33.73 666 48.48 6408 49.18 45.75 +1.31 +21.4 Synchrony N SYF .60 1.7 13 40.59 28.33 5265 35.22 17893 35.72 34.70 -.23 -8.8 SyndaxP n Q SNDX 15.20 7.35 538 8.60 1399 8.74 8.01 +.49 -1.8 SyneosH h Q SYNH 61.10 31.10 1155 47.75 4440 47.98 42.50 +4.95 +9.5 SynrgyPh Q SGYP 4.84 1.43 20907 1.80 33215 1.89 1.77 -.07 -19.3 Synlogic rs Q SYBX 23.00 8.73 102 9.55 594 9.95 9.17 -1.5 Synnex N SNX 1.40 1.2 15 141.94 93.87 377 116.29 1215 116.47 111.11 +4.02 -14.5 Synopsys Q SNPS 45 94.80 71.94 1352 90.57 3857 91.39 89.83 +.06 +6.3tSynovs pfC N SNVpC 1.97 7.7 28.97 25.28 9 25.42 105 25.59 25.28 -.14 -2.7sSynovusFn N SNV 1.00 1.8 20 57.40 40.27 2162 55.27 5140 57.40 54.82 -1.80 +15.3sSyntel Q SYNT 15.00e 16 34.04 15.88 659 33.57 2302 34.04 32.87 +.46 +46.0 Synthes rs Q SES 6.00 2.00 48 2.69 85 3.24 2.69 -.22 -5.3 SynthBiol A SYN 1.05 .19 622 .24 3815 .26 .21 +.01 -53.7 Sypris Q SYPR .08 5.0 1.90 1.25 38 1.61 128 1.68 1.56 +.02 +16.7 SyrosPhar n Q SYRS 24.38 6.30 551 13.37 1229 13.58 12.34 +.87 +37.4sSysco N SYY 1.44 2.2 27 66.63 48.85 3680 66.89 14621 66.96 65.88 +.74 +10.1sSystemax N SYX .22 .6 36 37.54 17.33 124 37.80 460 37.99 34.88 +3.06 +13.6T -:T-MobileUS Q TMUS 24 66.52 54.60 3694 60.01 17890 60.08 57.41 +2.21 -5.5sTAL Educ s N TAL 47.63 19.49 11155 38.74 79399 47.63 38.41 -8.06 +30.4 TAT Tch h Q TATT .34e 4.1 19 11.70 7.50 1 8.35 27 8.35 7.80 +.65 -20.5 TC PpLn N TCP 2.60m 10.6 8 59.30 22.64 541 24.44 1853 26.70 24.21 -.85 -54.0sTCF Fncl N TCF .60 2.3 17 27.34 14.58 3794 26.19 11534 27.34 25.82 -1.01 +27.8 TCF deo pfC N TCFpD 26.06 23.92 35 24.38 196 24.52 24.16 -.14 -5.2 TCF F pfC N TCFpC 1.61 6.4 26.50 25.09 25.10 -2.3 TCG BDC n Q CGBD 1.48a 8.4 11 20.30 16.76 340 17.55 2457 18.39 17.34 -.75 -12.4 TCP Cap Q TCPC 1.44 10.0 11 17.16 13.72 176 14.43 1388 14.93 14.26 -.06 -5.6 TCW Strat N TSI .21 3.7 6.16 5.34 38 5.47 250 5.50 5.40 +.06 -6.8 TD Ameritr Q AMTD .84 1.4 35 63.01 39.60 1714 59.49 10523 62.59 58.69 -2.82 +16.4 TDH Hld n Q PETZ 31.75 3.17 212 4.62 537 4.90 3.88 +.65 -18.1 TE Connect N TEL 1.76f 1.8 28 108.23 77.15 1684 99.00 8097 99.52 96.84 +1.75 +4.2 TESSCO Q TESS .80 4.7 33 24.85 12.15 44 16.95 203 18.25 16.55 -.75 -15.9 TFS Fncl Q TFSL .68 4.2 54 16.62 14.32 428 16.06 1063 16.48 15.74 -.23 +7.5 TG Thera Q TGTX 17.35 7.25 2164 13.70 6418 14.20 13.20 -.05 +67.1 THL Credit Q TCRD 1.08 13.6 8 10.25 7.70 461 7.93 1278 8.43 7.88 +.05 -12.4 THL Crd21 N TCRX 26.31 25.07 8 25.40 32 25.89 25.33 +.04 +.8 THLCred22 N TCRZ 1.69 6.6 26.98 25.40 3 25.50 10 25.92 25.50 +.07 -1.6 THLCSenL N TSLF 1.32 7.7 18.21 16.30 18 17.23 108 17.37 17.00 +.09 +2.2 TIM Part N TSU .28e 1.6 23.12 14.16 811 17.09 4082 17.50 16.90 -.23 -11.5sTJX N TJX 1.56 1.6 22 95.91 66.44 4721 95.17 16884 95.91 93.93 +.23 +24.5 TMSR Gl n Q TMSR 82 10.50 7.21 7.38 9 8.70 7.38 -.82 -25.9 TOP Shi rs Q TOPS 2700.00 .69 1040 1.07 6810 1.16 1.00 -57.4 TPG Pace n N TPGE 10.87 9.67 663 10.71 5993 10.85 10.66 +.01 +10.0 TPG Pac n N TPGH 10.00 9.67 10 9.94 29 9.95 9.87 +.07 +2.2sTPG RE n N TRTX 1.72f 8.2 25 20.95 18.22 468 20.87 1566 20.98 20.59 +.31 +9.6 TPG SpLnd N TSLX 1.56 8.6 8 21.74 17.00 294 18.13 1692 18.64 17.74 -.09 -8.4 TPI Co n Q TPIC 28.14 16.35 302 26.08 1780 26.54 25.58 +.24 +27.5 TSR Inc Q TSRI 26 11.10 3.80 1 4.60 6 4.69 4.55 +.15 -11.5 TTEC Hl Q TTEC .54f 1.5 35 43.75 29.70 122 36.90 391 37.00 35.50 +.65 -8.3sTTM Tch Q TTMI 43 19.62 12.76 1057 19.03 4787 19.62 17.95 +.20 +21.4sTableauA N DATA 103.39 60.43 654 103.13 3727 103.56 98.08 +4.38 +49.0sTabula n Q TRHC 61.52 12.63 808 59.77 2410 61.52 53.13 +5.39 +113.1sTactSys n Q TCMD 56.99 22.72 492 55.16 2006 56.99 48.54 +4.95 +90.3 TahoeRes N TAHO .24 4.8 8.86 3.76 5637 4.98 14968 5.38 4.88 -.36 +4.0 TailorBr N TLRD .72 2.8 14 35.94 9.40 4374 25.71 25998 34.95 25.02 -7.45 +17.8 Taitron h Q TAIT .10 5.9 2.13 1.22 4 1.71 24 1.71 1.66 +.05 +1.5 Taiwan N TWN 22.25 19.25 11 20.91 144 21.71 20.90 -.72 +.2 TaiwSemi N TSM .73e 1.9 18 46.57 34.31 11236 38.69 39661 39.88 38.55 -.24 -2.4 TakeTwo Q TTWO 129.25 70.39 2540 121.51 11534 123.19 112.93 +8.09 +10.7 Takung n A TKAT 52 5.60 1.88 2.09 19 2.10 2.02 -.10 -16.9sTalend n Q TLND 63.61 32.00 246 61.58 1270 63.61 55.81 +5.26 +64.3 TallgEGP n N TEGP 1.95f 9.0 28.94 17.14 1767 21.75 3500 23.14 21.49 -.28 -15.5 TallgrsEn N TEP 3.90f 9.1 11 52.84 34.37 534 43.03 1562 46.08 42.73 -.84 -6.2 TalosEn rs N TALO 40.16 16.76 578 32.99 1416 34.11 31.07 +1.55 +2.6sTandmD rs Q TNDM 19.35 2.14 3226 19.91 13032 20.07 15.50 +4.27 +743.6 TandyLthr Q TLF 12 9.05 6.79 9 7.70 47 7.79 7.30 +.35 -.6 TangerFac N SKT 1.40f 6.2 11 27.88 19.86 1485 22.43 5814 23.09 22.15 +.02 -15.4 Tantech n Q TANH 4.54 2.25 875 3.30 2946 3.43 3.24 +27.9 TanzRy g A TRX .68 .24 163 .46 504 .50 .44 -.01 +64.0 Taoping h Q TAOP 5.20 .84 96 1.60 430 1.71 1.55 -.11 +8.1 Tapestry N TPR 1.35 2.9 29 55.50 38.70 4747 46.41 15180 46.63 45.09 +.17 +4.9 Tapimmu n Q TPIV 10.91 2.58 2104 10.50 4801 10.70 7.31 +1.50 +167.9 Tarena Q TEDU .28e 3.8 21.70 7.11 431 7.29 1817 8.18 7.27 -.52 -51.4 TargaRes N TRGP 3.64 7.8 52.08 39.59 3634 46.54 13414 50.85 46.38 -2.77 -3.9 TargaR pfA N NGLSpA 2.25 8.3 27.35 25.82 3 27.18 23 27.19 26.88 +.09 +2.6sTarget N TGT 2.56f 3.3 14 79.59 50.04 6780 77.25 23500 79.59 76.34 -.77 +18.4 TaroPhrm N TARO 12 128.46 93.01 76 120.04 279 121.05 118.38 +.24 +14.6 Taseko A TGB 2.46 1.05 1829 1.19 7357 1.40 1.13 -.13 -48.9 TataMotors N TTM 36.19 20.62 1929 22.15 7074 22.94 21.90 -.51 -33.0 Taubmn N TCO 2.62f 4.7 20 66.61 44.78 909 56.12 3894 57.79 55.62 +.21 -14.2 Taub pfJ N TCOpJ 1.63 6.5 25.58 23.61 24 24.88 74 24.94 24.45 +.70 -1.0 Taub pfK N TCOpK 1.56 6.3 26.16 22.72 7 24.66 27 24.81 24.13 +.71 -2.2 TaylrDv Q TAYD 22 15.14 9.70 2 10.32 13 10.97 10.10 -.15 -23.1 TaylorMH N TMHC 13 28.42 19.68 2015 21.31 9016 22.27 20.87 -.18 -12.9 Team N TISI 26.15 10.45 422 21.25 2407 21.55 20.70 +.30 +42.6 TechData h Q TECD 29 111.10 75.31 548 88.94 2310 89.15 85.74 +1.25 -9.2 TechComm Q TCCO 15.40 3.46 10 4.05 41 4.40 4.00 -.35 -64.6 Technip N FTI .13 18 35.00 24.53 7619 31.04 19722 33.05 30.56 -1.56 -.9sTechTarg Q TTGT 29.53 9.11 574 28.42 1881 29.53 27.65 +.13 +104.2 TeckRes g N TECK .16e 30.80 14.85 5228 26.92 12326 29.88 26.43 -2.53 +2.9 Tecnoglass Q TGLS .56 6.3 21 9.88 5.50 23 8.83 52 9.04 8.70 -.14 +20.1 Tecogen Q TGEN 4.20 2.05 32 3.68 130 3.68 3.31 +.07 +36.3 Teekay N TK .22 2.8 10.90 5.14 491 7.76 2446 8.37 7.72 -.41 -16.7 TeekLNG N TGP .56 3.3 84 21.65 14.05 297 16.85 1112 17.55 16.70 -.25 -16.4 TeekLN pfA N TGPpA 2.25 8.8 26.36 24.20 3 25.48 29 25.54 25.40 -.01 +.9 TeekOffsh N TOO .04m 1.6 83 3.18 1.65 1062 2.49 2386 2.65 2.47 -.10 +5.5 TeekOf pfA N TOOpA 1.81 8.5 24.49 13.30 2 21.30 8 21.41 21.14 +.10 -7.7 TeekOf pfB N TOOpB 2.13 8.8 26.00 15.80 18 24.02 50 24.11 23.66 +.24 -3.3 TeekOf pfE N TOOpE 2.22 8.9 25.10 24.06 25 24.83 136 25.00 24.65 +.09 -.9 TeekayTnk N TNK .21 20.8 14 2.00 .96 2595 1.01 8697 1.16 1.01 -.15 -27.9 Tegna N TGNA .28 2.4 7 15.60 10.00 2207 11.45 11994 11.55 10.79 +.65 -18.7 TejonRnch N TRC 26.25 18.59 143 25.26 548 25.85 25.25 -.32 +21.7 TeklaHlth N HQH 1.92e 8.8 26.37 20.36 172 21.94 725 21.94 21.45 +.37 -2.7 TeklaHcrOp N THQ 1.35a 7.7 19.00 16.02 90 17.49 454 17.49 17.17 +.30 -.2 TeklaLfSci N HQL 1.95e 10.2 22.24 18.01 57 19.06 297 19.08 18.74 +.20 -2.9 TeklaWH n N THW 1.40 10.5 15.39 12.47 159 13.30 540 13.32 13.08 +.21 -2.3 TelInstEl A TIK 39 6.35 2.05 0 2.75 33 3.02 2.60 -.06 +5.8sTeladoc n N TDOC 60.80 27.35 1410 60.85 7549 61.55 53.27 +7.25 +74.6 Telaria n N TLRA 5.30 3.42 188 4.40 904 4.59 4.37 -.04 +9.2 TlcmArg N TEO .71e 3.2 40.19 21.13 545 21.87 1998 23.39 21.38 -1.10 -40.3 TelItalia N TI 11.28 7.57 109 7.89 740 8.18 7.62 -.03 -8.6 TelItaliaA N TI/A .30e 4.3 9.60 6.27 49 6.94 181 7.36 6.90 -.10 -3.7sTeledyne N TDY 32 214.32 123.29 268 204.88 909 214.32 203.49 -8.89 +13.1 Teleflex N TFX 1.36 .5 35 288.78 197.72 649 282.09 1936 287.59 280.26 -1.19 +13.4 TelefBrasil N VIV .64e 5.2 14 17.33 11.20 2051 12.31 10645 12.47 12.10 +.14 -17.0tTelefEsp N TEF 1.20e 13.8 11.58 8.68 965 8.68 6356 9.08 8.61 -.03 -10.3 Telenav Q TNAV 8.65 4.50 366 6.20 1324 6.30 5.35 +.80 +12.7 TelData N TDS .64 2.4 9 29.87 23.54 1067 27.00 2679 27.19 26.43 +.51 -2.9 TelData45 N TDI 1.66 6.4 26.61 23.29 3 25.98 9 26.15 25.96 -.06 +1.7 TelData 61 N TDA 1.47 5.9 25.64 23.11 4 24.75 47 24.80 24.44 -.04 -.6 TelData60 N TDJ 1.75 7.0 26.48 23.95 220 24.91 348 25.62 24.90 -.32 -1.5 TelData59 N TDE 1.72 6.8 26.21 24.26 3 25.34 47 25.42 25.26 -.09 +.1 Teligent Q TLGT 9.54 2.43 974 3.56 9172 3.89 3.11 +.46 -1.9 Tellurian rs Q TELL 13.74 6.45 1525 11.07 4538 11.91 10.72 +.35 +13.7 Telus gs N TU 2.10 38.50 33.59 377 35.22 1303 35.48 34.98 -.15 -7.0 TmpDrgn N TDF 4.00e 2.2 24.65 19.80 25 22.69 309 23.01 22.54 -.19 +5.5 TmpEMF N EMF 1.28e 2.1 18.00 14.58 70 15.12 222 15.57 15.02 -.40 -7.9 TmpEMI N TEI .80a 7.7 11.98 10.32 115 10.35 535 10.46 10.33 -.01 -7.3 TmpGlb N GIM .30 4.9 6.77 6.10 157 6.14 1174 6.22 6.14 -5.0 TempurSly N TPX 14 68.05 41.10 2906 49.42 7066 53.10 48.60 -1.06 -21.2 Tenaris N TS .69e 1.9 40.64 25.91 2983 35.42 8389 37.26 34.99 -1.26 +11.2 TenaxTh rs Q TENX 15.80 4.41 13 6.28 52 6.63 5.96 +.01 -35.9sTenetHlth N THC 38.81 12.25 1652 36.31 8162 38.81 36.08 -.50 +139.5 Tengsco A TGC 1.19 .55 18 .65 64 .68 .65 -.02 -18.8 Tennant N TNC .84 1.1 82.20 59.00 159 76.95 732 78.90 75.40 -1.90 +5.9 Tenneco N TEN 1.00 2.2 7 65.59 43.48 912 46.38 2929 46.90 45.43 -.27 -20.8 TVA 28 N TVC .96 4.0 25.97 23.29 3 24.00 58 24.31 23.93 -.26 -4.4tTVA 29 N TVE .84 3.6 26.98 23.22 10 23.42 93 23.73 23.22 -.28 -6.3sTeradata N TDC 26 42.84 28.33 3428 43.26 7603 43.33 40.49 +2.54 +12.5 Teradyn N TER .36 .9 30 50.68 29.68 3189 39.34 13437 39.73 38.57 +.65 -6.0 Terex N TEX .40 1.0 35 50.17 34.21 1901 39.96 8768 42.61 39.46 -2.10 -17.1 Ternium N TX 1.10e 3.1 11 42.43 24.60 267 35.50 960 37.67 35.12 -1.21 +12.4 TerraNitro N TNH 5.15e 6.1 10 89.60 75.20 83.96 +5.2 TerrFmP lf Q TERP 2.13e 18.4 14.20 9.55 863 11.55 4345 11.68 10.71 +.77 -3.4 TerrenoRlt N TRNO .88 2.3 33 39.27 31.56 488 37.51 1600 38.24 37.10 -.47 +7.0 TerritBcp Q TBNK .80 2.6 16 33.00 28.12 34 30.75 93 31.04 30.47 -.19 -.4tTesaro Q TSRO 153.98 40.80 3209 39.77 11375 44.41 39.45 -3.90 -52.0 Tesla Inc Q TSLA 389.61 244.59 10827 358.17 66990 364.67 322.50 +40.51 +15.0sTetraTc Q TTEK .48f .8 24 57.70 39.95 402 57.80 1133 57.80 56.20 +.80 +20.0 TetraTech N TTI 4.85 1.85 2034 4.30 4687 4.50 4.19 +.01 +.7 Tetraphase Q TTPH 8.75 2.05 1369 4.26 6629 4.49 3.82 +.52 -32.4 TeucrCorn N CORN 20.05 16.53 155 16.87 1201 17.55 16.69 -.62 +.6 TeucrSug N CANE 10.50 7.30 37 7.63 126 7.88 7.58 -.10 -22.0 TeucrWht N WEAT 8.43 5.80 323 6.57 1359 7.04 6.50 -.29 +9.5tTeucrSoyb N SOYB 19.64 17.27 82 17.00 287 17.96 17.00 -1.02 -4.9 TeucrmAgs N TAGS 25.70 21.17 1 21.69 5 21.69 21.69 -.71 -1.9 TevaPhrm N TEVA .73e 3.1 7 33.82 10.85 7553 23.76 60949 24.50 22.76 +.65 +25.4 TexCapB 42 Q TCBIL 1.63 6.3 25.89 25.00 3 25.74 16 25.74 25.54 +.15 +1.8 TexCapB pf Q TCBIP 1.63 6.4 26.09 25.00 6 25.40 50 25.49 25.27 +.09 -.6 TxCapBsh Q TCBI 24 103.05 69.65 1234 99.60 3265 102.75 98.20 -2.75 +12.0 TexInst Q TXN 2.48 2.1 29 120.75 75.92 7027 115.89 22710 116.02 113.79 +.15 +11.0 TexPacLd N TPL .29f 739.89 282.82 24 678.16 64 709.15 675.20 -30.83 +51.8sTexRdhse Q TXRH 1.00 1.5 30 65.57 44.29 775 66.16 3010 66.42 63.62 +2.54 +25.6 Textainer N TGH .96 5.7 26.50 13.10 276 16.75 839 17.80 16.10 +.25 -22.1 Textron N TXT .08 .1 43 69.36 45.00 3358 67.41 9804 69.31 66.55 -1.89 +19.1 The9Ltd rs Q NCTY 5.04 .95 34 1.08 218 1.20 1.06 -.02 -43.8 TherapMD Q TXMD 7.66 3.83 7300 7.13 19929 7.51 6.70 -.29 +18.0 TherpxBio n Q TRPX 7.69 3.84 11 4.39 157 4.79 4.26 -.09 -17.8 TheravBio Q TBPH 43.44 21.27 418 23.74 1176 24.37 22.70 +.32 -14.9 ThermoFis N TMO .68 .3 27 226.44 170.07 2187 215.80 7267 218.69 213.86 -1.05 +13.7 Thermon N THR 50 26.50 15.74 152 24.39 653 24.45 22.76 +1.06 +3.0 TheStreet Q TST .10 5.6 3 2.03 .75 39 1.80 198 1.84 1.75 +24.1 ThirdPtRe N TPRE 12 17.10 12.75 703 14.05 2787 14.10 13.80 +.10 -4.1 1347PrpIns Q PIH 48 8.50 6.55 5 7.60 27 7.95 7.55 -.30 +4.8 1347PrIn pf Q PIHPP 28.00 24.15 25.55 5 26.00 25.55 -.42 +4.7 ThomsonR N TRI 1.38 3.4 17 48.61 36.52 2687 40.94 6633 41.28 40.50 +.12 -6.1 Thor Inds N THO 1.48 1.5 11 161.48 89.89 1364 98.69 6281 102.92 97.00 -3.02 -34.5 3D Sys N DDD 57 22.57 7.92 2052 14.29 10632 14.99 13.80 +.42 +65.4 3M Co N MMM 5.44f 2.7 30 259.77 191.44 5427 204.97 14267 206.79 200.11 -1.62 -12.9 TiGenix n Q TIG 48.00 18.10 3 40.97 3 41.60 40.87 -.59 +78.9 TiberAcq n Q TIBR 9.74 9.55 9.61 37 9.61 9.59 -.04 +.4sTiberAc un Q TIBRU 10.19 10.00 0 10.10 2 10.19 10.10 +.8 Tidwtr N TDW 1.00 3.5 35.98 .71 334 28.24 865 31.64 28.06 -3.36 +15.7sTierREIT n N TIER .72 3.1 22.97 16.67 444 23.04 1518 23.10 21.90 +1.00 +13.0sTiffany N TIF 2.20f 1.6 41 137.97 86.15 1887 136.27 8308 137.97 131.83 +4.08 +31.1 TileShop Q TTS .20 34 22.05 5.15 825 7.85 4238 8.35 7.38 +.25 -18.2 Tillys N TLYS 35 16.57 8.42 161 14.85 1140 15.89 14.45 -.80 +.6 TmbrlndBc Q TSBK .52a 1.5 18 35.84 21.64 22 34.82 73 35.39 33.68 +.06 +31.1 TimeWarn N TWX 1.61 1.6 16 103.90 85.88 8 98.77 127060 100.07 94.68 +3.43 +8.0 Timken N TKR 1.12f 2.3 19 55.65 41.85 901 47.70 2717 48.90 46.70 -.85 -3.0 TimknSteel N TMST 20.24 12.54 821 18.11 2419 18.82 17.38 -.22 +19.2tTintri n Q TNTR 7.75 .34 12549 .32 21221 .80 .27 -.23 -93.8 Tiptree Q TIPT .14f 2.1 20 7.24 5.35 93 6.55 365 6.75 6.45 +.05 +10.1 Titan Intl N TWI .02 .2 14.53 7.97 660 11.81 1404 12.08 11.26 -.07 -8.3 TitanMach Q TITN 25.09 11.68 393 16.85 1686 17.80 16.29 -.64 -20.4 TitanPh rs Q TTNP 2.85 .60 70 1.05 845 1.15 .98 +.01 -21.1 TivityHlth Q TVTY 21 48.50 29.95 696 34.43 3258 35.15 33.75 +.68 -5.8 Tivo Cp Q TIVO .72 5.1 20.18 12.25 971 14.25 4334 15.00 13.90 +.30 -8.7 Tocagen n Q TOCA 16.11 8.60 194 9.11 674 10.31 9.01 -.53 -11.1 TollBros N TOL .44f 1.1 12 52.73 36.55 2935 38.70 12283 40.89 38.15 -1.82 -19.4 Tompkins A TMP 1.92 2.2 25 90.50 71.27 78 86.51 219 88.29 85.26 -.91 +6.3 TonixPh rs Q TNXP 5.11 2.70 153 4.41 567 4.56 3.90 -.06 +27.8 TootsieR N TR .36b 1.2 27 37.48 27.45 250 29.60 784 29.75 29.05 +.49 -16.2 TopImage Q TISA 1.75 .95 28 1.01 49 1.07 1.00 -.03 -11.4sTopBuild n N BLD 36 87.21 51.64 366 83.45 1520 87.21 82.53 -3.44 +10.2 Torchlght Q TRCH 1.81 .95 185 1.36 563 1.39 1.26 +.03 +1.5 Torchmark N TMK .64 .8 7 93.60 74.48 1020 84.48 3635 86.67 82.97 -1.76 -6.9 Trchmk pfC N TMKpC 27.68 25.44 15 26.24 56 26.49 26.17 -.15 -1.9 Toro Co s N TTC .80f 1.3 24 73.86 56.60 727 62.03 4582 64.28 61.32 +1.11 -4.9 TorDBk gs N TD 2.68 75.46 48.60 1411 57.39 5362 58.75 57.36 -.77 -2.0 MonTNAPpl N TPYP .45p 24.31 20.22 42 22.69 315 23.20 22.69 -.13 -2.9 TortWat n N TBLU 30.84 25.65 0 28.41 2 29.00 28.40 -.40 -4.7 TortEnInd N NDP 1.75 14.6 15.44 10.70 176 12.02 358 12.66 12.00 -.35 -9.5 TortEnInf N TYG 2.62 9.4 32.40 24.24 148 27.77 496 29.43 27.42 -1.03 -4.5 TortMLP N NTG 1.69 9.4 21.09 14.91 380 17.90 1550 18.81 17.76 -.46 +1.9 TortPplE N TTP 1.63m 9.7 20.37 15.55 32 16.78 155 17.62 16.75 -.40 -10.7 TortPw&E N TPZ 1.65 8.9 21.77 17.51 32 18.62 110 19.21 18.57 -.34 -9.6 Total SA N TOT 2.71e 4.5 64.59 48.15 2690 60.59 13165 62.50 60.56 -1.15 +9.6 TotalSys N TSS .52 .6 22 90.74 57.53 2008 86.45 6037 89.40 85.76 -.69 +9.3sTowerIntl N TOWR .48 1.4 15 33.65 21.00 216 33.15 565 33.85 31.30 +1.85 +8.5 TowerSemi Q TSEM 13 36.69 22.10 520 23.85 2730 25.28 23.56 -1.41 -30.0 TownSprts Q CLUB 11.95 3.80 148 11.60 664 11.78 11.30 +.10 +109.0 TowneBank Q TOWN .64f 2.0 35.30 27.85 314 32.60 982 33.45 31.95 -.75 +6.0 TownsqMda N TSQ .30 4.5 9 11.63 6.03 89 6.60 656 7.06 6.40 -.08 -14.1 Toyota N TM 140.99 103.62 150 135.81 663 137.56 134.39 -.40 +6.8 TraconPh n Q TCON 3.95 2.00 932 2.85 1521 3.20 2.50 +.20 -14.9 TractSupp Q TSCO 1.24f 1.7 22 82.68 49.87 2369 74.40 9960 76.76 73.46 -2.18 -.5sTradDsk A n Q TTD 92.90 40.70 910 90.12 5101 92.90 86.88 +1.50 +97.1tTrnWEnt Q TWMC 3 3.10 .80 21 .93 316 1.04 .80 -.07 -49.0 TransAct Q TACT .36 3.2 28 15.80 8.20 6 11.10 33 11.10 10.70 +.15 -16.2 TrCda g N TRP 2.76 6.6 16 51.85 39.16 1227 41.57 4652 42.53 41.33 -.19 -14.5 TransEntx A TRXC 5.00 .50 3786 3.73 23155 3.87 3.45 +.04 +93.3sTransUn n N TRU .07p 28 73.13 41.07 1664 71.16 7680 73.13 70.55 +.23 +29.5tTrnsalta g N TAC .23 6.60 4.95 30 4.93 88 5.15 4.90 -.18 -17.2 TrnsatlPet A TAT 2.18 .58 41 1.40 312 1.59 1.35 -.16 +.7sTranscat Q TRNS 30 21.10 11.80 79 20.10 255 21.10 18.06 +.25 +41.1 TrnsRty N TCI .20p 52.00 20.37 64 38.00 164 38.00 23.90 +11.89 +21.3 TransDigm N TDG 24.00 24 346.51 249.57 766 339.91 1771 346.27 339.00 -6.09 +23.8 TransGlb Q TGA .20 8.9 2.84 1.07 431 2.24 1853 2.48 2.24 -.22 +55.7 TrnsMont N TLP 2.48f 6.7 15 47.45 33.98 23 36.98 150 38.76 36.98 -.80 -6.3 Transocn N RIG 14.16 7.20 23081 11.92 66556 13.01 11.59 -1.04 +11.6 TrGasSur N TGS 24.22 14.10 219 14.85 1152 17.35 14.83 -2.49 -33.2 TravelCtrs Q TA 5.85 2.95 285 3.60 1062 3.75 3.50 +.05 -12.2 TravCtrs 28 Q TANNI 2.06 8.4 25.48 18.63 5 24.40 31 24.50 24.05 +.09 -3.4 TravelC 29 Q TANNL 2.00 8.4 25.27 17.09 14 23.82 49 23.93 23.50 +.17 -5.5 Travelct 30 Q TANNZ 2.00 8.2 25.55 17.00 9 24.40 27 24.60 23.51 +.02 -2.4 Travelers N TRV 3.08f 2.4 17 150.55 113.76 3201 129.37 7664 131.49 127.76 -1.95 -4.6sTravelport N TVPT .30 1.6 19.09 12.10 1658 18.56 6913 19.09 18.24 +.25 +42.0 Travelzoo Q TZOO 62 18.50 5.75 183 16.85 489 18.50 16.80 -.85 +161.2 TrecoraRs N TREC 19 14.40 10.25 40 13.90 194 14.00 13.10 +.25 +3.0 Tredgar N TG .44 1.8 32 24.95 14.65 207 23.80 585 24.53 23.30 -.24 +24.0 TreeHseF N THS 17 85.99 36.35 803 52.67 3221 52.79 49.21 +3.06 +6.5 TrmntMtg n Q TRMT 17.94 11.10 7 12.76 42 12.84 12.00 +.66 -13.1 Trevena Q TRVN 3.10 1.34 1323 1.75 4408 1.82 1.73 -.02 +9.4 Trex N TREX 36 129.75 66.50 398 125.82 1010 129.28 122.49 -3.46 +16.1 TriPointe N TPH 14 19.55 12.28 2423 16.96 9434 18.48 16.58 -1.31 -5.4 TriContl N TY 1.02e 3.7 28.32 22.63 63 27.52 260 27.70 27.37 +.14 +2.2 TriCntl pf N TYp 2.50 4.8 52.95 48.56 2 52.50 2 52.50 50.05 +.60 +4.2 TrianglCap N TCAP 1.20 10.6 18.04 8.91 272 11.32 1484 11.36 11.24 +.04 +19.3 Triangle 22 N TCCA 1.59 6.3 25.87 24.09 1 25.13 7 25.14 25.04 +.03 TriangC 22 N TCCB 1.59 6.3 25.94 23.99 1 25.13 16 25.15 25.00 +.04 -.3 TribMda A N TRCO 1.00 2.6 12 43.71 34.81 654 38.41 7653 38.64 36.01 +2.12 -9.6 TriCoBsh Q TCBK .68 1.8 22 43.80 33.36 194 38.85 637 40.13 37.78 -.99 +2.6stTridntAcq n Q TDAC 9.76 9.75 710 9.75 1033 9.76 9.75 sTridntAcq un Q TDACU 10.14 10.01 106 10.06 1362 10.14 10.02 +.3 TrilliumTh Q TRIL 13.30 4.15 70 6.10 327 6.85 5.95 -.70 -15.9sTrilogyMtl A TMQ 1.64 .61 150 1.66 817 1.66 1.46 +.15 +52.3sTriMas h Q TRS 22 30.40 20.05 177 30.25 758 30.40 29.55 +.35 +13.1 Trimble Q TRMB 49 45.70 32.01 2818 35.44 7803 35.46 34.20 +.92 -12.8sTrimShrk n N TTAC 38.16 29.09 33 37.15 92 38.16 36.92 -.00 +10.2 TrimAllC n N TTAI 29.03 24.67 1 27.38 5 28.04 27.38 -.46 +.7 TriNetGrp N TNET 37 56.98 31.52 225 56.10 1544 56.19 54.45 +.18 +26.5 TrinityBio Q TRIB .88 18.0 6 6.54 4.22 11 4.89 180 5.17 4.78 -.06 -4.1 Trinity N TRN .52 1.5 8 38.25 26.14 2559 34.33 11694 35.20 33.92 -.29 -8.4 TrinMrg n Q TMCX 9.78 9.72 9.75 1699 9.77 9.73 +.01 -.1 TrinMrg un Q TMCXU 10.19 10.00 1 10.15 325 10.18 10.06 +.02 +1.4 TrinityPlce A TPHS 7.59 5.86 33 6.87 92 6.97 6.61 +.01 -1.2 Trinseo SA N TSE 1.44 1.9 9 85.35 57.70 424 75.00 1336 75.70 73.25 +1.25 +3.3 TrioTch A TRT 14 8.47 4.05 13 4.76 39 4.80 4.42 +.32 -32.2sTripAdvis Q TRIP 58.80 29.50 2348 58.54 10682 58.80 55.73 +2.70 +69.9 TriplePtV N TPVG 1.44 11.3 7 14.19 11.12 59 12.72 578 12.81 12.30 +.18 +.2 TripPt22 n N TPVY 26.99 24.77 1 25.36 24 25.64 25.31 -.04 -2.0sTriple-S N GTS 35 37.85 15.05 329 38.46 908 38.46 35.24 +2.95 +54.8 TriStCap Q TSC 19 27.25 20.30 270 26.50 653 26.55 25.55 +15.2 TriStCap pf Q TSCAP 1.69 6.4 26.86 25.75 4 26.39 10 26.49 26.18 +.46 +1.8 TritonInt n N TRTN 2.08f 6.0 43.85 27.76 504 34.95 1550 36.07 34.75 -.26 -6.7 TriumphBc Q TBK 23 44.05 22.70 362 41.40 968 42.50 40.75 -.85 +31.4 TriumphGp N TGI .16 .8 4 34.58 19.65 1893 20.45 4528 22.35 20.25 -1.50 -24.8 Trivago n Q TRVG 24.27 4.25 1043 4.97 3201 5.32 4.92 -.23 -27.3 Tronc Q TRNC 24.74 11.77 114 17.32 689 17.70 16.77 +.55 -1.5 Tronox N TROX .18 .9 63 28.40 12.88 1806 20.13 8537 20.30 18.83 +1.22 -1.9 Trovagn rsh Q TROV 19.56 .79 2839 .81 7684 .94 .80 -.11 -78.1 TrueBlue N TBI 18 29.50 19.30 254 28.75 807 28.95 27.35 +1.50 +4.5 TrueCar Q TRUE 21.75 8.75 1655 10.77 8249 10.86 10.16 +.50 -3.8 TruettHrst Q THST 2.50 1.26 13 1.43 63 1.68 1.26 +.17 -30.9sTrupanion Q TRUP 38.45 20.42 407 39.16 1648 39.24 35.26 +3.78 +33.8 TrstNY Q TRST .26 3.0 17 9.70 7.30 611 8.85 1823 9.10 8.65 -.15 -3.8 Trustmk Q TRMK .92 2.8 18 35.09 28.16 1045 33.04 2275 33.48 32.06 -.37 +3.7 Tsakos N TNP .20 6.0 5.27 3.11 951 3.34 1628 3.75 3.34 -.40 -14.6 TsakE pfB N TNPpB 2.00 7.9 26.08 24.80 1 25.18 7 25.27 25.16 +.02 -.4 Tsakos pfC N TNPpC 2.22 8.8 26.29 25.00 0 25.37 15 25.44 25.25 -.09 -.5 Tsakos pfD N TNPpD 2.19 8.8 26.65 24.04 2 24.93 15 25.00 24.68 -.02 +.7 TsaksE p E N TNPpE 25.89 24.58 15 25.41 65 25.57 25.36 +.05 +.8sT2 Biosys Q TTOO 9.84 2.50 1062 9.58 4667 9.98 9.07 +.16 +132.5 Tucows grs Q TCX 51 71.75 49.70 73 65.95 391 66.65 64.13 +.90 -5.9 TuesMrn Q TUES 4.10 1.65 118 2.90 1010 2.98 2.83 +.10 +5.5 Tuniu Q TOUR 9.88 5.81 602 8.51 2064 8.51 7.46 +.67 +11.0 Tuppwre N TUP 2.72 6.2 72.45 40.78 724 43.80 2360 44.60 43.53 +.09 -30.1tTurkcell N TKC 11.29 6.18 930 6.26 4725 6.65 6.17 -.36 -38.6sTurnPtBr n N TPB .16 .5 31.25 14.45 175 32.08 601 32.37 28.35 +3.23 +51.8 TurqHillRs N TRQ 25 3.59 2.47 1275 2.76 7236 2.90 2.75 -.06 -19.5sTurtleBc rs Q HEAR 24.35 1.64 2197 22.23 13986 24.35 19.06 +2.08 +1126.8tTutorPerini N TPC 10 29.90 18.90 742 18.90 2329 20.25 18.65 -1.20 -25.4s21stCFoxA Q FOXA .36 .8 20 44.70 24.81 19273 44.66 126517 45.05 39.80 +4.67 +29.3s21stCFoxB Q FOX .36 .8 19 44.49 24.30 5740 44.56 30876 44.83 39.38 +5.01 +30.6 21Vianet Q VNET 33 9.59 4.17 1322 8.64 4440 9.22 8.48 -.49 +8.3 22ndCentry A XXII 4.44 1.33 1363 2.13 8182 2.34 2.12 -.13 -23.9sTwilio n N TWLO 60.35 23.25 1538 59.95 8170 60.35 57.17 +1.89 +154.0 TwinDisc lf Q TWIN .36 1.4 31.95 14.96 43 25.82 214 28.17 25.48 -2.12 -2.8sTwitter N TWTR 46.80 15.67 51341 45.80 216111 47.79 40.66 +4.59 +90.8 TwoHrb pfA N TWOpA 2.03 7.5 28.17 25.38 12 26.89 24 27.00 26.63 -.33 -1.4 TwoHrb pfB N TWOpB 1.91 7.4 27.06 24.54 1 25.70 68 25.79 25.46 +.11 -2.1 TwoHrbI rs N TWO 1.88 11.9 6 17.26 13.85 1644 15.86 6505 15.94 15.72 -.05 -2.5 TwoHrIn pfC N TWOpC 25.38 23.26 13 24.43 316 24.59 24.28 -.07 -2.6 TwoRvrBc Q TRCB .18 1.0 21 20.75 16.51 37 18.29 101 18.31 17.95 +.34 +.9 2U Q TWOU 98.58 42.03 767 96.31 2801 97.41 92.23 +3.59 +49.3 TylerTech N TYL 55 237.80 165.14 402 236.67 1079 237.49 231.07 +4.97 +33.7 TymeTch n Q TYME 9.50 2.01 409 3.81 1826 3.88 2.95 +.65 -40.3 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Saturday, June 16, 2018

PAGE 68

Tyson N TSN 1.20 1.7 14 84.65 58.36 3413 71.81 10891 72.42 70.05 +1.06 -11.4U -:US AutoPts Q PRTS 3 3.37 1.45 286 1.61 844 1.69 1.58 -36.1 US Concrte Q USCR 86.35 53.30 464 65.20 1794 65.30 60.75 +4.50 -22.1 US Gld rs Q USAU .21e 3.46 1.05 162 1.32 452 1.35 1.22 +.02 -19.0 UBS 3xLCr N WTIU 41.02 9.44 8 27.96 87 31.49 27.92 -1.70 +18.8 UBS 3xInvC N WTID 49.24 7.31 37 10.27 74 10.27 9.19 +.53 -32.9 VelDlyIn n N EXIV 61.00 26.21 19 39.07 62 41.00 36.42 +3.67 -19.3tVelLngVS n N EVIX 23.61 8.45 8.45 5 10.09 8.45 -2.25 -29.5sUBS FILCG N FBGX 269.99 161.21 1 269.36 11 269.99 265.41 +4.59 +18.6 UBS2xSPDiv N SDYL 3.40e 4.1 91.38 59.18 1 82.32 4 82.64 81.79 +.38 -3.7 UBS Grp N UBS .69e 4.4 20.89 15.03 2088 15.55 9560 16.01 15.38 +.10 -15.4 UDR N UDR 1.29f 3.5 23 40.71 32.88 2675 36.96 8056 37.54 36.53 -.51 -4.0 UFP Tch Q UFPT 26 34.00 25.88 10 30.75 40 31.70 30.09 +.05 +10.6 UGI Corp N UGI 1.04f 2.1 11 51.69 42.51 1546 49.77 4736 49.83 48.52 +1.22 +6.0 UMB Fn Q UMBF 1.16 1.5 21 80.60 62.27 419 77.86 1145 79.88 76.95 -2.05 +8.3 UMH Prop N UMH .72 4.9 28 17.50 11.38 429 14.71 1195 15.00 14.57 +.04 -1.3 UMH pfB N UMHpB 2.00 7.6 28.16 25.92 3 26.31 26 26.49 26.29 -.09 -3.7 UMH pfC N UMHpC 1.69 6.7 28.46 24.56 0 25.19 10 25.54 25.19 -.29 -7.3 UQM Tech A UQM 1.79 .71 44 .96 469 1.00 .92 -.01 -30.9 USEcology Q ECOL .72 1.2 40 62.80 44.50 131 61.85 556 62.60 61.15 +21.3 US FdsHl n N USFD 25 37.65 25.43 1467 37.60 7134 37.65 36.82 +.34 +17.8 USGlobInv Q GROW .03 1.5 7.49 1.25 54 1.98 519 2.22 1.90 -.17 -49.2sUSPhysTh N USPH .92 .9 54 97.90 56.50 104 96.90 356 98.20 94.30 +2.55 +34.2 US Silica N SLCA .25 .9 36 38.70 23.75 2824 28.26 10153 29.93 27.88 -1.41 -13.2stUS XprE n N USX 16.94 16.07 639 16.62 6952 16.94 16.05 -.4 USA Cmp N USAC 2.10 12.4 19.33 14.55 2009 16.90 7400 18.44 16.23 -1.40 +2.2 USA Tc pf Q USATP 27.82 20.75 1 27.72 3 27.80 26.30 +.32 +10.2sUSA Tech h Q USAT 14.68 4.50 614 13.60 3105 14.68 13.25 +.10 +39.5 USA Trk Q USAK 29.15 6.06 73 22.84 366 24.06 22.50 -.52 +26.0 Usaa USA Vl N ULVM 55.24 48.81 3 53.29 26 53.47 52.97 +.08 +2.5sUsaa SCVal N USVM 55.24 47.00 4 54.92 26 55.24 54.63 -.01 +8.3 USAA IntlVl N UIVM 55.54 49.30 32 50.29 45 51.21 50.11 -.62 -2.2tUsaa EMVl N UEVM 56.13 48.97 4 49.24 28 51.04 48.96 -1.58 -4.1 Usaa STrBd N USTB 54.88 49.34 2 49.53 13 49.53 49.44 -1.1 Usaa IntBd N UITB 50.30 48.09 4 48.51 15 48.57 48.30 +.08 -3.3 USANA s N USNA 30 121.15 52.80 174 118.35 769 120.00 116.15 +.15 +59.8 USCF Oil n N USOU 75.96 22.66 6 52.05 38 58.24 51.68 -3.13 +21.1 USCF ShOil N USOD 26.29 5.50 9 7.68 77 7.68 6.85 +.32 -32.1 USCF shpei N BUY 27.74 23.45 27.65 0 27.65 27.65 -.09 +9.2 USCF shpen N BUYN 27.83 23.45 27.79 0 27.79 27.79 -.01 +7.2 USD Ptrs N USDP 1.41f 13.0 12.00 9.00 7 10.86 165 11.20 10.78 +.01 -3.5sUSG N USG 24 43.28 25.60 3196 43.18 32859 43.28 42.90 +1.74 +12.0 UTStarcm Q UTSI 16 6.51 1.97 45 4.23 254 4.52 4.20 -.30 -24.9sUbiquiti Q UBNT .17 .2 24 88.25 47.78 517 87.44 2131 88.25 85.00 +2.38 +23.1 UltaBeauty Q ULTA 26 307.49 187.96 1157 247.88 5956 254.24 243.68 -5.18 +10.8sUltimSoft Q ULTI 277.14 181.59 365 279.98 1074 280.28 263.41 +15.38 +28.3 UltraClean Q UCTT 7 34.59 15.36 1674 16.73 4799 18.00 16.67 -1.00 -27.5 UltPetro n Q UPL 12.39 1.54 9291 2.03 27200 2.11 1.88 +.10 -77.6sUltragenyx Q RARE 82.00 41.67 1768 82.72 4298 84.23 76.00 +3.37 +78.4 Ultralife Q ULBI 26 10.95 5.80 35 9.30 150 10.15 9.10 -.60 +42.0 Ultrapar N UGP .55e 4.4 26.48 11.79 2179 12.50 6762 14.01 12.41 -.62 -45.0 Umpqua Q UMPQ .80 3.4 23 24.89 16.77 3264 23.69 10221 24.88 23.55 -1.17 +13.9 UndrArm s N UAA 40 24.70 11.40 6653 23.21 29491 24.45 22.98 -1.10 +60.8 UnAr C wi N UA 22.58 10.36 4359 21.47 19703 22.50 21.34 -.93 +61.2 UniQure Q QURE 38.50 4.90 271 35.80 1510 37.03 33.15 -1.20 +82.7 UnicoA Q UNAM 11.30 7.17 4 7.85 30 8.50 7.80 -.55 -8.2 Unifi N UFI 15 39.21 27.98 148 32.59 355 32.82 31.69 +.22 -9.1 UniFirst N UNF .15 .1 26 187.75 135.95 130 184.20 407 186.55 180.40 +1.85 +11.7 UnilevNV N UN 1.43e 2.6 61.62 51.56 1447 54.76 6840 56.28 53.88 -1.23 -2.8 Unilever N UL 1.48e 2.7 60.13 50.74 898 54.28 4709 55.91 53.52 -1.18 -1.9 UnionAc un N LTN/U 10.30 10.00 10.28 109 10.28 10.25 -.02 +2.4sUnionBkVA Q UBSH 1.20 3.0 22 42.60 30.45 2484 40.21 5210 42.60 39.88 -1.91 +11.2 UnionBkVT Q UNB 1.20 2.2 26 55.00 40.05 6 53.45 19 54.00 52.56 -.10 +.9sUnionPac N UNP 2.92 2.0 11 148.03 101.06 7916 147.02 21606 148.33 143.92 +2.50 +9.6 UniqueF n A UFAB .60 6.8 11 10.55 7.05 9 8.84 56 9.04 8.66 -.06 +19.1 Unisys N UIS 13.90 6.90 690 13.30 2667 13.70 12.95 +.10 +63.2 Unit N UNT 12 26.82 15.29 853 22.13 2509 23.77 21.31 +.30 +.6 UnBnOH Q UBCP .52 4.0 18 14.00 11.35 4 13.05 25 13.90 12.85 -.05 -1.5 UtdBOH Q UBOH .48 2.1 12 23.50 20.35 2 22.45 4 22.45 22.15 +.65 +1.1 UBSI Q UBSI 1.36 3.7 22 41.45 31.70 2396 36.80 4281 37.45 36.30 -.60 +5.9 UtdCmtyBc Q UCBA .40 1.5 28.85 18.20 4 27.50 8 27.95 27.05 -.20 +33.8 UtdCmBks Q UCBI .60f 1.8 21 34.18 24.47 715 33.16 2317 34.09 32.50 -.58 +17.8sUCmntyFn Q UCFC .24 2.2 20 10.95 7.81 314 11.15 1310 11.16 10.60 +.31 +22.1 UtdContl N UAL 11 81.39 56.51 5138 73.89 20010 74.04 70.56 +3.90 +9.6 UtdFnBcp Q UBNK .48 2.8 15 19.35 15.47 216 17.16 691 17.70 17.02 -.41 -2.7 UtdFire Q UFCS 1.24f 2.3 34 58.46 38.95 111 54.42 532 57.65 53.57 -2.41 +19.4 UtdInsur Q UIHC .24 1.1 21.45 13.60 197 20.88 512 20.94 20.42 +.42 +21.0sUtdMicro N UMC .09e 2.9 3.14 1.96 2471 3.08 9124 3.14 2.83 +.30 +28.9 UtdNtrlF Q UNFI 12 52.69 29.53 629 40.55 3325 41.31 39.62 +.70 -17.7 UPS B N UPS 3.64 3.1 20 135.53 101.45 4280 116.77 14002 119.17 116.05 +.17 -2.0 UtdRentals N URI 9 190.74 100.62 1866 160.85 5078 172.57 158.63 -5.95 -6.4 USecBcCA Q UBFO .36 3.2 24 11.65 8.45 29 11.10 69 11.25 10.65 -.05 +.9 USNatGas N UNL 10.28 8.54 3 9.70 10 9.70 8.71 +.26 +5.7 US12MoOil N USL 25.74 15.45 23 23.06 129 23.99 23.06 -.55 +10.2sUSAntimny A UAMY .50 .20 81 .43 581 .50 .43 -.05 +33.1 US Bancrp N USB 1.20 2.3 14 58.50 48.49 17352 51.38 47170 52.23 50.59 -.67 -4.1sUS Bcp pfA N USBpA 35.49e 3.8 933.00 873.48 0 935.00 1 935.00 920.40 +2.00 +5.3 US Bcp pfH N USBpH .89e 3.8 24.55 21.61 20 23.32 244 23.43 23.09 -.05 +3.3 US Bcp pfM N USBpM 1.63 5.8 30.27 27.24 177 28.17 406 28.27 28.08 -.06 -.2 US Bcp pfO N USBpO 1.29 5.0 26.50 23.95 91 25.63 304 25.83 25.47 -.17 +1.4 US Brent N BNO 22.42 11.88 304 20.43 1143 21.42 20.39 -.86 +12.9 US Cellular N USM 48 41.82 32.06 153 36.72 534 36.98 36.15 -.04 -2.4 US Cellu60 N UZA 1.74 6.9 26.26 23.80 237 25.04 469 25.63 24.92 -.13 -.8 US Cellu 63 N UZB 1.81 7.1 26.95 24.46 8 25.62 48 26.10 25.61 -.56 -.4 US Cell64 N UZC 1.81 6.9 27.50 24.55 14 26.15 49 26.44 26.15 -.29 +.9 USCmdtyFd N USCI 45.44 36.98 92 43.50 285 44.85 43.50 -1.28 +2.3 USDslHtOil N UHN 21.76 12.90 10 19.85 21 20.77 19.85 -.73 +2.6 US Engy rs Q USEG 1.96 .60 34 1.15 186 1.25 1.15 -.07 -23.3 US GasFd N UGA 36.45 22.30 76 32.37 122 34.04 32.30 -1.43 +1.6 USCoppFd N CPER 21.26 16.00 3 19.93 16 20.80 19.93 -.99 -5.4 USAgriFd N USAG 18.21 15.87 17.39 2 17.40 17.39 +.01 +5.3 USLime Q USLM .54 .6 25 101.40 70.56 6 85.31 24 85.63 83.40 +.34 +10.6 US NGas rs N UNG 27.92 20.40 4126 24.52 17284 24.52 23.60 +1.03 US OilFd N USO 14.74 8.65 27430 13.05 92347 13.56 13.04 -.22 +8.7 US ShrtOil N DNO 81.00 45.69 5 51.10 10 51.17 49.47 +.66 -10.0 USSteel N X .20 .6 21 47.64 20.42 13500 36.05 40616 38.41 35.27 -1.11 +2.4 UtdTech N UTX 2.80 2.2 22 139.24 109.10 7459 126.91 20991 128.76 125.50 -.70 -.5 UtdTherap Q UTHR 7 152.55 100.57 792 117.33 2142 118.00 111.34 +5.44 -20.7 UtdGrdian Q UG 1.50e 7.9 28 21.33 14.80 8 19.00 29 19.85 18.55 +.45 +2.7sUtdhlthGp N UNH 3.60f 1.4 24 256.73 180.76 4724 255.98 16784 256.73 250.17 +6.20 +16.1 UnitGrp Q UNIT 2.40 10.7 57 27.78 13.81 2196 22.37 9819 23.42 22.25 -.13 +25.7 UNITIL N UTL 1.46 2.9 26 52.84 40.92 121 49.61 347 49.98 47.47 +1.60 +8.7 UnityBcp Q UNTY .28f 1.3 18 24.25 16.05 20 22.25 68 24.20 21.95 -.63 +12.7 UnityBio n Q UBX 20.48 12.75 292 14.52 824 15.77 14.04 +.34 -12.8 Univar n N UNVR 52 31.95 25.79 618 27.74 4615 28.24 27.19 +.20 -10.4 UnvslCp N UVV 3.00f 4.6 9 68.25 45.95 515 64.80 1501 65.70 63.90 +.55 +23.4 UnivDisp Q OLED .24 .3 57 209.00 86.85 2777 93.95 6690 102.25 90.80 -2.64 -45.6 UnvElc Q UEIC 20 72.50 26.97 123 30.05 390 31.05 29.80 +.10 -36.4 UnivFor s Q UFPI .35e .9 21 39.58 25.93 511 37.59 1436 39.41 37.10 -1.49 -.1 UnvHR N UHT 2.64 4.1 38 84.90 53.00 84 64.40 217 64.88 61.25 +1.36 -14.3 UnivHlthS N UHS .40 .3 15 128.15 95.26 1262 115.48 5692 117.60 114.06 +.18 +1.9 Univ Insur N UVE .64a 1.8 12 36.85 15.08 272 35.30 1035 36.76 34.95 -1.20 +29.1sUnvLogist Q ULH .42f 1.6 20 26.05 13.95 123 26.40 384 26.40 25.50 +.85 +11.2 UnvSecInst A UUU 3.50 1.15 26 1.20 273 1.35 1.15 -.15 -29.4 UnvStainls Q USAP 54 31.20 17.30 75 23.87 328 25.22 23.14 -1.21 +11.4 UnivTInst N UTI .08 2.7 3.78 2.21 22 2.97 91 3.21 2.85 -.14 +23.8 UnivstPa Q UVSP .80 2.8 16 32.35 26.61 230 28.15 702 28.93 27.85 -.40 +.4 UnumGrp N UNM .92 2.4 2 58.73 36.91 3155 39.14 11762 39.80 38.23 -.21 -28.7 UnumTh n Q UMRX 14.24 10.15 509 12.87 2097 13.71 11.62 -.10 +15.8 UplandSoft Q UPLD 36.37 18.52 226 35.27 794 35.61 34.24 +.85 +62.8 Ur-Energy A URG 69 .79 .50 158 .69 1469 .76 .65 -.04 +1.5 UraniumEn A UEC 2.00 .96 1422 1.63 5583 1.77 1.60 -.09 -7.9 UrbnEdg n N UE .88 4.0 26 26.19 19.51 1717 22.08 4791 22.74 21.96 -.05 -13.4 UrbanOne Q UONE 4.85 1.25 7 2.59 73 2.85 2.50 -.16 +40.2 UrbanOnD Q UONEK 2.40 1.35 93 2.15 186 2.30 1.95 +.05 +22.9sUrbanOut Q URBN 23 48.24 16.68 2652 45.75 12490 48.24 45.44 -.67 +30.5 UrogenP n Q URGN 69.57 14.52 107 55.41 935 58.00 53.63 -2.59 +48.9 UrstdBid N UBP 1.06f 6.3 34 18.92 15.36 8 16.86 36 17.75 16.50 -.44 -.5 UrsBidA N UBA 1.08f 4.9 29 23.94 17.20 322 21.85 1097 22.49 21.61 +.5 UrsBid pfG N UBPpG 1.69 6.7 26.60 24.78 1 25.10 13 25.20 24.98 +.04 -4.5 UrstBid pfH N UBPpH 1.56 6.3 26.88 22.97 2 24.86 27 25.00 23.87 +1.02 -5.0 UtahMed Q UTMD 1.08 1.0 109.65 68.10 37 108.50 118 109.35 102.03 +4.82 +33.3V -: VBI Vac n Q VBIV 5.10 2.82 1156 3.52 3219 3.95 3.03 +.51 -17.6 VEON Q VEON .28e 11.3 4.47 2.20 3471 2.47 17502 2.48 2.21 +.23 -35.7 VF Corp N VFC 1.84 2.2 44 84.56 54.51 2793 84.38 10168 84.53 83.10 +.71 +14.0 VICI Pr n N VICI .64 3.1 21.33 17.58 8947 20.52 25493 20.76 20.40 +.08 -1.8 VOC EnTr N VOC .47e 9.7 10 6.66 3.15 16 4.85 170 5.28 4.82 -.21 -18.1 VOXX Intl Q VOXX 6 9.00 4.64 131 5.80 668 5.95 5.40 +.35 +3.6 VSE Corp s Q VSEC .32f .7 18 59.90 41.95 38 49.06 123 49.93 48.52 -.94 +1.3sVaalcoE N EGY 2.95 .68 2608 2.59 9999 2.96 2.29 +.24 +271.6 VailRsrt N MTN 5.88 2.1 29 288.83 197.48 261 282.17 2020 283.90 270.46 +6.92 +32.8 Vale SA N VALE .29e 2.2 13 15.24 7.68 24641 13.17 110397 14.15 13.06 -.58 +7.7sValeantPh N VRX 7 27.79 10.94 5881 26.86 43020 27.79 25.72 +1.07 +29.3 Valerits hn Q VLRX 7.20 1.19 338 1.73 2548 1.78 1.58 +.12 -39.3 ValeroE N VLO 3.20 2.8 31 126.98 63.77 5080 115.18 20929 121.48 115.01 -4.54 +25.3 ValeroEPt N VLP 2.03f 5.2 14 48.66 33.25 905 39.36 1360 41.22 38.76 -.79 -11.6 Valhi N VHI .08 1.4 51 9.24 2.13 466 5.62 1446 5.86 5.14 -8.9 Validus N VR 1.52 2.2 15 67.96 41.15 497 67.85 1582 67.90 67.82 +44.6 Validus pfA N VRpA 26.12 24.12 2 25.66 40 25.80 25.54 +.05 -1.0 Validus pfB N VRpB 26.23 24.15 5 25.40 67 25.45 25.21 -.02 -.9 VlyNBcp N VLY .44 3.5 22 13.38 10.61 6467 12.70 17946 13.37 12.51 -.45 +13.2 VlyNBc pfA N VLYpA 1.56 5.8 31.79 25.83 6 26.73 19 26.92 26.55 +.27 -3.7 VlyBcp pfB N VLYpB 28.11 24.99 14 25.90 88 26.32 25.68 -.08 -2.1 Valmont N VMI 1.50 1.0 21 176.35 137.90 248 148.45 526 154.15 148.10 -5.65 -10.5 ValueLine Q VALU .76 3.8 19 22.58 13.26 6 20.20 8 21.15 19.73 -.31 +4.4 Valvoline n N VVV .30 1.4 25.63 19.86 1855 20.56 6593 21.14 20.54 -.34 -18.0 VanEMGold N OUNZ 13.44 11.93 76 12.60 213 12.86 12.55 -.17 -1.9 VanEGold N GDX .06e .3 25.58 20.84 67637 22.23 162634 22.67 22.12 -.13 -4.3 VnE LgFl n N LFEQ 28.49 24.56 6 27.00 30 27.14 26.98 -.03 +2.6tVanE Grn n N GRNB 27.50 25.87 1 25.90 14 26.04 25.87 -.13 -4.0 VnEkSteel N SLX .40e .8 51.92 35.06 52 47.36 158 49.50 47.01 -1.53 +3.3 VnEkHiIn rs N YMLP 25.49 20.51 11 21.83 44 22.30 21.82 -.18 -6.5 VanE Env N EVX .53e .6 92.00 77.29 90.00 1 90.69 90.00 -.71 +3.6tVanE EMHi N HYEM 1.57 6.8 24.95 22.91 319 22.95 680 23.10 22.74 -.15 -6.3 VanEHiYM N HYD 1.45 4.6 31.49 30.22 412 31.35 2813 31.37 31.26 +.04 +.5 VanE ChiBd N CBON .68e 24.34 21.60 23.60 0 23.61 23.60 -.17 +3.9 VnEkShHY N SHYD .81 3.3 25.30 24.04 61 24.44 154 24.48 24.34 +.01 +1.0 VnEkRus N RSX .01e 24.33 18.11 12620 20.37 31015 21.07 20.32 -.65 -4.0 VanE BDC N BIZD 1.47e 8.7 18.38 15.39 27 16.88 187 16.95 16.73 -.07 +1.7 VEckPfSec N PFXF 1.24e 6.4 20.27 18.60 116 19.39 518 19.43 19.25 +.06 -1.4 VanE FallA N ANGL 1.63e 4.6 30.39 28.75 425 29.07 1394 29.12 28.94 +.10 -2.9 VanE IntHY N IHY 1.26 5.1 26.20 24.44 6 24.53 456 24.75 24.51 -.08 -4.3 VanE Reit N MORT 2.36e 8.0 25.41 21.20 15 23.54 232 23.73 23.40 -.09 -2.2 VnEkCfMun N XMPT 1.35 5.4 27.65 24.80 11 25.13 92 25.24 25.08 -.12 -5.7 VanE EmM N EMAG .92 4.5 22.45 20.56 20.56 3 20.78 20.56 -.25 -5.8 VanE IGFlt N FLTR .15e .6 25.42 25.15 147 25.28 545 25.28 25.24 +.01 tVanE EMBd N EMLC .98 5.7 19.91 17.10 3054 17.14 14360 17.54 17.06 -.39 -9.7 VanEAltEn N GEX 1.07e 1.8 64.75 57.00 1 60.53 12 61.50 60.44 +.29 -1.0 VEckMun N PRB .15e .6 24.68 24.08 24.31 1 24.39 24.21 -.13 +.1 VnEkSMu N SMB .20 1.2 17.67 17.05 12 17.22 154 17.24 17.21 -.02 -.1 VanE LgMu N MLN .62 3.1 20.43 19.41 17 19.76 155 19.78 19.69 -.04 -2.8 VanEIntMu N ITM .54 2.3 24.33 23.25 152 23.53 766 23.55 23.48 +.01 -2.3 VnEkHiInInf N YMLI 1.20 9.4 15.10 11.07 1 12.73 16 13.32 12.70 -.28 -5.2 VanE GenDr N GNRX 26.68 20.60 25.74 1 25.85 25.42 +.68 +5.9 VanE OilR N CRAK 33.85 22.80 14 32.29 64 33.52 32.27 -1.00 +5.2 V IntMoat N MOTI 36.88 32.66 2 33.73 52 34.34 33.48 -.05 -1.1 VEckNucl N NLR 1.72e 3.5 54.27 45.37 0 49.85 4 50.03 49.40 +.26 +1.6sVnEkGlSpin N SPUN 25.96 21.84 25.81 1 25.96 25.81 -.02 +6.8 VanEChAMC N CNXT 37.10 29.59 23 31.62 35 33.18 31.52 -1.40 -8.6sVanE Israel N ISRA .44e 1.4 32.37 27.63 17 32.00 49 32.37 31.96 -.22 +5.4 VanEWMoat N MOAT .41e .9 46.20 38.21 47 44.49 334 44.54 43.84 +.65 +4.8 VanE UncOG N FRAK .06e .4 17.99 12.59 16 16.26 52 17.04 16.25 -.49 +3.8 VnEkSemi N SMH .58e .5 114.55 80.92 6441 110.30 22395 111.06 109.27 +.33 +12.8 VnEkRtl] N RTH 1.39e 1.4 103.87 77.47 6 102.42 45 102.42 101.01 +1.73 +12.1 VanE GenD Q GNRX 64.65 53.83 8 60.80 72 60.94 60.03 +.78 +2.5 VanE Agri N MOO 1.10e 1.7 65.86 54.42 43 64.02 235 64.70 63.45 +.03 +3.9 VEckOilSvc N OIH .47e 1.8 29.87 21.70 8256 25.79 33531 27.15 25.56 -1.28 -1.0 VanE VecBi Q BBH 136.83 111.36 13 122.02 90 122.28 120.03 +1.58 -2.1 VnEkRusSC N RSXJ .81e 2.2 44.21 36.01 1 37.20 86 37.96 36.98 -.33 -9.2 VEckVcREr N REMX .50a 2.1 32.97 16.73 120 24.20 595 25.34 24.08 -1.07 -19.6 VEckChina N PEK 1.41e 1.1 54.26 40.36 15 45.28 39 46.49 45.06 -.69 -6.2 VnEkIndSC N SCIF .57e 1.1 72.57 50.20 14 51.97 86 53.11 51.48 -.44 -23.4 VanE Egyp N EGPT 40.97 26.30 3 34.90 73 35.35 34.18 +.76 +6.7 VEckPoland N PLND .29e 1.7 21.80 16.29 0 16.71 12 17.31 16.71 -.70 -15.4 VanE JrGld N GDXJ 37.76 29.84 16160 32.71 80759 33.31 32.43 -.07 -4.2 VanE Coal N KOL .13 .8 18.49 12.56 96 16.92 1562 17.45 16.78 -.38 +5.6 VnEk Viet N VNM .32e 1.9 20.50 14.03 212 16.95 863 17.56 16.80 -.54 -5.2 VanEBrzSC N BRF 26.12 17.34 24 18.48 123 19.27 18.18 -.59 -21.2 VanEIndo N IDX .25e 1.1 26.90 20.82 22 22.17 85 23.00 22.10 -.63 -10.7 VanENatRs N HAP .64e 1.7 39.67 32.28 4 37.45 292 38.45 37.35 -.79 +.9 VanE VAfr N AFK .53e 2.2 27.39 21.35 14 23.94 37 24.67 23.80 -.76 -3.7 VanE Gam N BJK 1.07e 2.2 50.35 38.99 7 47.68 39 49.37 47.52 -.54 +2.2 VandaPhm Q VNDA 20.40 11.90 1045 18.75 2511 19.03 17.80 +.70 +23.4 VangLTBd N BLV 3.92e 4.2 95.98 86.51 67 88.34 592 88.83 87.45 +.52 -7.1 VangIntBd N BIV 2.17a 2.7 85.85 79.91 538 80.61 4474 80.84 80.26 +.06 -3.8 VangSTBd N BSV 1.08e 1.2 80.25 77.83 3706 78.08 12524 78.14 77.93 -.04 -1.3 VangTotBd N BND 2.06e 2.3 82.71 78.30 1828 78.92 10866 79.10 78.58 +.05 -3.2 VangExDur N EDV 4.81e 3.1 123.85 107.64 34 113.50 119 114.43 111.35 +1.16 -6.2sVangMegG N MGK 1.33e 1.1 122.60 99.11 116 122.41 567 122.60 121.34 +1.17 +10.0 VangMegV N MGV 1.53e 2.0 81.59 68.90 58 76.40 295 77.23 75.87 -.52 -.1 VanHiDvY N VYM 2.10e 2.5 90.93 77.58 635 85.34 2929 86.21 84.73 -.64 -.3 VangIntHi Q VYMI 2.17e 3.4 72.32 62.12 67 64.34 332 65.59 64.08 -.82 -4.0 VangIntDiv Q VIGI 1.11e 1.7 70.39 60.59 52 66.55 195 67.49 66.30 -.28 +.4tVangEMGv Q VWOB 2.82 3.8 81.69 74.90 129 75.12 530 75.55 74.87 -.43 -6.4sVangEMI N VXF 1.13e .9 121.49 99.37 343 121.16 1064 121.49 120.30 +.63 +8.4sVangGrth N VUG 1.38e .9 154.46 125.79 519 154.21 2881 154.46 152.73 +1.52 +9.6 VangLgCp N VV 1.84e 1.4 131.68 110.22 241 128.18 1052 128.60 127.32 +.23 +4.6 VangMidC N VO 1.76e 1.1 164.17 140.54 618 161.88 2049 162.26 160.70 +.96 +4.6sVangSmCp N VB 1.63e 1.0 160.30 131.25 255 159.46 3019 160.30 158.44 +.43 +7.9sVangSCG N VBK 1.19e .7 181.16 141.75 113 180.72 734 181.16 178.40 +2.18 +12.4sVangSCV N VBR 1.96e 1.4 139.94 118.55 160 138.62 831 139.94 137.59 -.84 +4.4 VangTSM N VTI 2.17e 1.5 146.87 123.48 3328 144.15 9787 144.66 143.23 +.24 +5.0 VangValu N VTV 2.05e 1.9 113.46 95.89 1609 106.47 14379 107.51 105.61 -.62 +.1 VangSP500 N VOO 3.81e 1.5 263.37 220.42 2000 255.83 10249 256.77 254.13 +.26 +4.3 VangMCVal N VOE 1.76e 1.6 117.97 101.45 218 112.49 1046 113.17 111.65 -.09 +.8sVangMCGr N VOT .82e .6 139.18 115.92 128 139.00 486 139.18 137.31 +1.61 +8.8 VangREIT N VNQ 3.08e 3.9 86.14 72.05 11132 79.69 30277 80.77 78.81 -.51 -4.0 VangDivAp N VIG 1.82e 1.7 108.99 91.60 574 104.82 2420 105.01 103.87 -.03 +2.7 V exUSRE Q VNQI 2.41e 4.0 65.20 55.40 4524 60.64 5892 61.42 60.36 -.80 +.2 VangAllWld N VSS 2.83e 2.4 127.14 106.63 348 119.99 2007 122.43 119.45 -1.79 +.6 VangAllW N VEU 1.34e 2.5 58.90 49.58 2151 53.81 8896 54.73 53.56 -.55 -1.6 VangEmg N VWO 1.10e 2.5 50.99 40.29 18343 44.20 56168 45.23 43.88 -.90 -3.7 VangPacif N VPL 1.37e 1.9 77.96 64.78 200 72.39 1158 74.06 72.13 -1.31 -.7 VangEur N VGK 1.71e 2.9 63.60 54.60 1962 58.59 17221 59.41 58.38 -.13 -.9 VangTEBd N VTEB .28e 52.07 50.36 433 50.89 2115 50.91 50.78 +.01 -1.5sVang500Gr N VOOG 1.62e 1.1 151.03 121.86 98 150.53 267 151.03 149.68 +.80 +9.9 Van500Val N VOOV 2.01e 1.9 116.72 99.89 24 108.31 83 109.50 107.73 -.52 -1.5sVanSC600V N VIOV 1.66e 1.2 145.28 114.49 19 143.97 91 145.28 143.00 -.48 +8.8sVanSC600G N VIOG 1.13e .7 166.77 128.05 16 166.65 98 166.77 165.14 +1.33 +14.2sVangSC600 N VIOO 1.19e .8 156.32 121.82 40 155.51 235 156.32 154.46 +.13 +11.6sVanMC400V N IVOV 1.50e 1.2 126.87 109.00 6 125.36 33 126.87 124.92 -1.02 +3.0sVanMC400G N IVOG 1.16e .8 143.92 118.23 7 143.41 50 143.92 142.45 -.06 +7.8sVanMC400 N IVOO 1.57e 1.2 135.68 113.66 29 134.51 126 135.68 133.69 -.65 +5.2 VanShTTr Q VGSH .79a 1.3 60.93 59.70 1300 59.81 2311 59.84 59.73 -.03 -.8 VanSTCpB Q VCSH 1.71 2.2 80.41 77.84 2021 78.05 7956 78.08 77.88 +.05 -1.6 VanTotBd n Q VTC 2.43 3.0 88.99 80.57 9 81.15 25 81.35 80.75 +.17 -4.5 VangR3K Q VTHR 2.14e 1.7 131.16 110.45 5 128.53 28 129.00 127.94 +.08 +4.6sVanR2KGr Q VTWG .84e .5 153.68 117.80 15 153.69 78 153.77 150.95 +2.67 +13.4 VanR2KV Q VTWV 1.78e 1.5 117.17 97.33 2 116.23 17 117.11 115.49 -.71 +6.1sVangR2K Q VTWO 1.45e 1.1 134.89 107.77 151 134.78 433 134.89 133.62 +1.06 +10.2sVanR1KGr Q VONG 1.64e 1.1 151.97 120.63 58 151.68 218 151.97 150.65 +1.08 +9.9 VanIntTTr Q VGIT 1.09 1.7 65.53 61.81 747 62.36 1063 62.47 62.11 -2.5 VanR1KV Q VONV 2.43e 2.3 114.79 99.80 86 107.76 248 108.80 106.98 -.69 -.7 VangR1K Q VONE 2.16e 1.7 131.36 110.43 37 128.20 107 128.69 127.41 +.09 +4.7 VanMtgBSc Q VMBS 1.15 2.2 53.14 50.79 374 51.17 3700 51.26 50.95 +.03 -2.4 VanLTCpB Q VCLT 3.51 4.0 96.52 86.90 62 88.20 1140 88.66 87.39 +.55 -7.9 VanLTTrs Q VGLT 1.77 2.4 79.71 71.47 88 73.94 246 74.38 72.99 +.46 -5.2 VanIntCpB Q VCIT 2.60 3.1 88.76 82.81 590 83.42 4681 83.64 82.98 +.06 -4.5 VangSTInfl Q VTIP .74e 1.5 49.66 48.52 259 48.95 1526 48.99 48.91 -.04 +.3 VangFTSE N VEA 1.10e 2.5 47.89 40.88 5550 44.46 30299 45.22 44.27 -.39 -.9 VanTIntBd Q BNDX .52a 1.0 55.28 53.84 563 54.51 5598 54.53 54.06 +.40 +.3 VanTIntStk Q VXUS 1.54e 2.7 61.17 51.48 421 56.07 2478 57.02 55.82 -.62 -1.3sVangCnD N VCR 2.03e 1.2 174.92 138.69 70 175.29 491 175.38 172.31 +2.98 +12.4 VangCnS N VDC 3.69e 2.7 151.29 126.78 137 135.46 574 135.50 132.54 +2.83 -7.2 VangEngy N VDE 2.37e 2.3 109.79 83.80 347 102.58 1057 106.84 102.46 -3.28 +3.7 VangFncl N VFH .90e 1.3 75.48 59.92 472 70.08 6689 71.80 69.24 -1.32 +.1 VanHC Etf N VHT 1.96e 1.2 171.30 144.38 164 163.96 752 163.96 161.74 +1.80 +6.4 VangIndl N VIS 2.25e 1.6 151.28 125.63 96 142.48 444 144.71 140.90 -1.54 +.1sVangInfT N VGT 1.61e .9 190.46 139.43 352 189.04 2094 190.46 187.35 +1.16 +14.8 VangMat N VAW 2.12e 1.6 144.65 120.06 61 135.94 316 138.59 134.92 -1.89 -.6 VangUtil N VPU 3.41e 3.1 125.54 104.82 123 111.78 803 111.82 108.50 +2.58 -4.1 VangTel N VOX 3.14e 3.6 95.71 81.62 49 86.75 304 86.75 84.63 +1.98 -4.8 VantEng wt Q VEACW 1.62 1.05 1.19 -.8 VantEn un Q VEACU 10.40 9.97 10.36 1 10.36 10.26 +1.7 VarexImag Q VREX 43.76 27.80 352 37.59 1285 38.02 36.79 +.49 -6.4 VarianMed N VAR 93 130.29 95.23 806 122.17 2457 123.54 121.42 +.50 +9.9sVaronis Q VRNS 83.10 33.60 633 79.80 2140 83.10 78.30 +1.50 +64.4 VascuBio Q VBLT 9.05 2.01 139 2.70 879 2.85 2.50 +.20 -62.0 Vaxart rs Q VXRT 11.88 2.76 27 3.12 135 3.58 3.10 -.37 -49.9stVectoIQ n Q VTIQ 9.58 9.56 9.57 882 9.58 9.56 -.1sVectoIQ un Q VTIQU 10.10 9.97 6 10.08 2231 10.10 10.03 +.08 +.8 VectorGp N VGR 1.60b 8.0 24 23.14 18.70 1358 19.91 4955 20.08 19.64 +.15 -11.0sVectren N VVC 1.80 2.5 28 70.90 57.48 1300 71.15 3482 71.16 70.45 +.65 +9.4 Vectrus N VEC 15 41.48 25.17 91 31.55 439 33.37 31.51 -.37 +2.3tVedantaLtd N VEDL 1.20e 8.7 21.99 14.07 1357 13.87 4377 14.81 13.70 -.72 -33.4 VeecoInst Q VECO 33.40 10.85 563 16.85 2378 18.70 16.75 -1.40 +13.5sVeevaSys N VEEV 94 83.70 52.17 1605 83.44 5921 83.90 78.69 +3.91 +50.9 VenatorM n N VNTR 26.90 17.03 552 17.69 3199 18.35 17.57 -.35 -20.0 Ventas N VTR 3.16 5.8 15 72.36 46.55 2746 54.23 9817 55.47 53.42 -.61 -9.6 VentasR 43 N VTRB 1.36 5.4 25.80 24.15 2 25.00 32 25.09 24.95 -.01 -.6 VBradley Q VRA 42 14.93 6.99 658 14.38 2591 14.90 13.68 -.36 +18.1 Veracyte Q VCYT 9.80 5.23 366 8.86 1216 9.01 7.56 +1.29 +35.7sVerastem Q VSTM 6.43 1.92 8423 6.53 14723 6.61 5.41 +.85 +112.7 Vereit N VER .55 7.5 8.75 6.52 19290 7.29 73404 7.31 7.13 +.11 -6.4 Vereit pf N VERpF 1.68 6.6 27.05 24.43 9 25.54 104 25.79 25.39 -.18 -.1 VeriFone N PAY 32 23.14 14.90 1590 22.84 7380 22.87 22.76 +.04 +29.0 Vericel Q VCEL 14.75 2.55 6135 11.85 9957 13.60 11.80 -1.30 +117.4sVerintSys Q VRNT 46.45 37.05 568 46.15 2773 46.45 43.65 +1.70 +10.3sVerisign Q VRSN 37 141.44 90.49 1548 142.27 5863 142.43 137.20 +4.40 +24.3sVerisk Q VRSK 38 110.32 78.97 1096 109.90 3921 110.32 108.63 +.84 +14.5sVeritex Q VBTX 28 32.87 23.84 681 32.54 1191 32.87 31.64 -.20 +17.9 Veritiv N VRTV 45.50 20.35 130 38.35 361 38.35 35.80 +2.60 +32.7 Veritone n Q VERI 74.92 7.76 96 23.06 1002 24.76 21.21 +1.66 -.6 VerizonCm N VZ 2.36 4.9 7 54.77 42.80 31396 48.06 111879 49.80 47.30 -1.12 -9.2 VerizonC 54 N VZA 1.48 5.7 27.23 25.39 14 25.95 124 26.10 25.91 -.05 -1.6 VermilnE g N VET 2.03 40.59 29.91 426 33.74 1243 36.39 33.53 -1.56 -7.1 Vermillion Q VRML 2.10 .88 53 1.01 491 1.04 .91 -.02 -47.7 VeronaPh n Q VRNA 25.55 10.44 9 16.10 23 16.96 15.63 -.40 +35.6stVerrica n Q VRCA 1163 17.50 1163 22.00 16.54 Versartis Q VSAR 22.10 1.35 1324 2.45 6679 2.55 2.00 +.30 +11.4 Verso Cp N VRS 21.82 3.60 293 19.70 1349 20.51 18.85 -.51 +12.1 Versum N VSM .24f .6 42.74 31.35 873 39.91 2495 41.17 39.80 -.85 +5.4 VertexEn Q VTNR 1.50 .65 71 1.04 147 1.10 1.01 +.04 +9.5 VertxPh Q VRTX 178.25 120.77 2866 155.02 9048 156.30 147.43 +4.47 +3.4 Veru Inc Q VERU 3.00 .90 94 2.29 1236 2.34 1.96 +.32 +100.9 ViaSat Q VSAT 80.26 57.75 603 64.99 2842 65.21 61.72 +1.55 -13.2 ViacomA Q VIA .80 2.4 7 42.55 28.20 71 34.00 296 35.80 32.30 +2.00 -2.6 ViacomB Q VIAB .80 2.7 6 36.96 22.13 6453 29.40 21501 29.55 27.89 +1.69 -4.6 ViadCorp N VVI .40 .7 27 61.85 44.90 141 55.80 375 55.80 54.40 +1.05 +.7 Viavi Q VIAV 29 11.54 8.34 3631 9.84 11422 9.91 9.51 +.16 +12.6tVical rs Q VICL 3.70 1.02 223 1.19 5610 1.23 1.02 -.44 -35.0 Vicon A VII .76 .30 25 .37 263 .39 .36 +.01 -8.3 Vicor Q VICR 52.05 16.30 320 47.15 1641 50.90 46.40 -3.55 +125.6 VicDvAcc n Q VSDA 29.50 25.49 28.90 0 28.90 28.90 -.09 +1.6 VicMultiF n Q VSMV 29.20 24.76 0 28.01 7 28.31 28.01 -.19 +1.5 Vict500VW Q CFA .44e .9 52.01 43.63 63 50.71 187 50.95 50.17 -.03 +4.0 VictDisEnV Q CSF .38e .8 49.05 39.59 3 48.35 46 48.51 47.84 +.14 +7.1 Vict500EV Q CFO .47e .9 52.03 43.52 49 50.63 387 50.93 50.29 -.05 +3.8 VicEM Hi n Q CEY 28.35 24.47 5 24.66 14 25.49 24.56 -.58 -5.6 VictDevVol Q CIZ .01j 39.92 32.09 6 34.83 51 35.48 34.64 -.36 -.8 VictIncEV Q CDC 1.09e 2.4 48.81 42.77 55 46.24 232 46.58 45.97 +.01 -.4sVictSCVol Q CSA .16e 49.45 40.61 0 49.08 21 49.45 48.95 -.26 +6.5 VictIntlVol Q CIL .15e 46.94 36.99 0 40.08 3 41.06 40.08 -.60 -1.4tVicEmMkt Q CEZ 31.99 27.68 1 27.67 12 28.65 27.67 -.66 -6.7 VictLCHiDv Q CDL .44e 47.44 41.69 17 45.01 64 45.20 44.71 +.01 -.7sVictSCHiD N CSB .60e 46.23 39.13 3 46.25 7 46.34 45.77 +.21 +3.7 VictIntHiD Q CID .33e 38.00 33.78 3 34.37 13 35.02 34.26 -.38 -5.1 VictCap n Q VCTR 13.50 9.72 188 10.42 712 11.44 10.13 -.96 -10.2 ViewRay n Q VRAY 10.64 4.40 692 7.46 3589 7.71 7.27 -.10 -19.4sVikingTh n Q VKTX 12.04 .88 6280 12.74 33805 12.92 9.46 +2.96 +213.8sVillagB&T Q VBFC 54 34.09 26.90 1 34.30 2 34.30 33.60 +.99 +11.9 VillSupMkt Q VLGEA 1.00 3.5 16 30.31 21.95 38 28.46 138 29.24 28.03 -.47 +24.1 VinaConc N VCO .66e 1.5 47.99 30.95 1 43.38 22 46.63 43.00 +.26 +17.3sVinceHlg rs N VNCE 5 14.35 3.20 186 14.90 546 15.40 11.97 +2.99 +140.7 ViperEnPt Q VNOM 1.92f 7.3 30 33.63 14.76 652 26.46 2385 28.48 26.09 -1.06 +13.4 Vipshop N VIPS 10 19.14 7.79 15483 11.23 73370 12.14 10.80 -.75 -4.2 VirTra n Q VTSI 7.36 4.14 78 4.81 270 5.90 4.59 +.22 -23.7 Virco Q VIRC .06 1.3 6.05 3.95 4 4.55 22 4.55 4.45 +.05 -9.9 VirnetX A VHC 8.75 2.10 810 3.50 1683 3.60 3.30 +.15 -5.4 VirtuFin n Q VIRT .96 3.2 16 37.85 13.10 1425 30.15 5466 30.95 28.70 -.85 +64.8 VirDynCr n N BLHY 25.49 24.24 12 24.71 55 24.77 24.56 +.04 -.3 VirShUS n N VESH 24.93 21.19 1 21.83 3 22.17 21.83 -.67 -4.5 ZweigTR N ZTR .97 8.7 14.18 10.74 79 11.14 447 11.25 11.08 -.09 -16.9 VirtGblMSc N VGI 1.87 13.6 19.46 13.70 52 13.80 405 13.96 13.75 +.01 -21.1 VirtusInv Q VRTS 1.80 1.4 16 135.90 101.90 102 132.25 288 133.05 126.10 +5.15 +15.0 VirtusIn pf Q VRTSP 1.81 1.7 113.53 96.13 1 109.13 3 110.63 107.61 +1.80 +8.1sVirtusa Q VRTU 54.06 28.04 307 50.96 1158 54.06 50.52 -.67 +15.6 Visa s N V .84 .6 45 136.58 93.19 10041 135.10 36011 135.77 133.54 +.36 +18.5 VishayInt N VSH .34f 1.4 25.00 16.25 3524 24.45 19474 24.65 23.75 +.39 +17.8sVishayPrc N VPG 36 40.45 16.55 76 38.50 324 40.45 38.20 -1.00 +53.1 VistaGold A VGZ .92 .60 119 .71 606 .72 .66 +.04 +1.4 VistaOutd n N VSTO 25.07 12.36 539 16.79 2437 17.10 16.58 +.09 +15.2 VistaGn n Q VTGN 2.65 .69 521 1.50 6104 1.60 1.37 +.02 +34.8 Visteon s Q VC 26 140.64 91.20 331 131.14 1540 133.48 128.96 +1.23 +4.8 VistraEn n N VST 24.81 15.79 5565 23.75 28410 24.81 23.53 -.81 +29.6 VitalThera Q VTL 7.30 2.43 311 5.85 1448 5.95 4.95 +.85 -1.7 VitaminSh N VSI 8 12.00 2.95 670 7.75 3305 7.80 7.00 +.70 +76.1 ViveveMd n Q VIVE 8.75 1.60 1653 3.83 3417 4.34 2.55 +1.31 -22.9 VivintSolar N VSLR 19 6.10 2.70 1655 5.05 5738 5.38 3.90 +1.10 +24.7 Vivopwr n Q VVPR 6.69 1.02 53 2.00 293 2.50 1.95 -.11 -31.0 Vivus Q VVUS 4 1.32 .33 480 .84 4155 .90 .77 -.01 +66.8 VMware N VMW 40 165.00 85.70 1604 150.46 7026 153.20 148.11 +.82 +20.1 VoceraCm N VCRA 32.23 22.43 244 29.16 1448 29.30 27.68 +.97 -3.5tVodafone Q VOD 1.82e 7.4 32.75 24.68 4799 24.74 23873 25.47 24.54 -.47 -22.4 VolarisAv N VLRS 16.00 5.07 442 5.42 2268 5.63 5.25 +.04 -32.4 VolitionRX A VNRX 4.00 1.85 15 2.40 110 2.45 2.30 +.04 -18.4 VoltInfoSci A VISI 4.90 2.16 21 3.60 132 3.70 3.00 +.45 -5.3sVonage N VG 12.46 6.28 3411 12.40 9734 12.46 11.49 +.72 +21.9 Vornado N VNO 2.52 3.5 26 80.92 64.14 1755 72.02 5328 73.10 71.17 +.42 -7.9 Vorndo pfK N VNOpK 1.43 5.7 25.78 23.64 7 24.85 55 25.07 24.59 +.28 -1.6 Vorndo pfL N VNOpL 1.35 5.6 25.78 22.37 7 24.04 139 24.53 24.01 +.14 -3.4 Vornad pfM N VNOpM 1.31 5.7 25.18 21.57 32 22.95 136 23.48 22.87 -.14 -8.6 Voxeljet N VJET 6.37 3.07 17 3.66 134 3.78 3.53 +.10 -19.9 VoyaAsPcD N IAE 1.02 10.0 11.38 10.04 14 10.18 152 10.34 10.16 -.07 -2.9 VoyaEmHi N IHD .92 10.8 9.86 8.42 49 8.51 360 8.70 8.44 -.16 -4.4 VoyaFincl N VOYA .04 .1 18 55.27 34.75 2285 51.32 9102 53.86 50.34 -2.27 +3.7 VoyaGlAdv N IGA 1.12 9.6 11.85 10.45 56 11.69 363 11.77 11.54 +.09 +2.3 VoyaGlbDv N IGD .91 12.5 8.16 7.00 309 7.32 1713 7.41 7.26 +.05 -5.5 VoyaInfra N IDE 1.46 9.3 17.66 14.35 53 15.77 231 15.77 15.60 +.11 -6.4 VoyaIntHD N IID .83 12.1 7.94 6.69 35 6.86 134 6.89 6.78 +.05 -9.0 VoyaPrRTr N PPR .29 5.7 5.39 4.98 291 5.09 1371 5.11 5.08 -.01 +.4 VoyaNatRs N IRR .81 12.9 7.00 5.63 110 6.25 406 6.40 6.19 -.15 -.2 VoyagerT n Q VYGR 31.91 8.10 1136 21.57 2516 22.41 20.35 -.80 +29.9 vTvThera n Q VTVT 8.40 .65 269 1.76 1885 1.98 1.50 -.04 -70.7 VulcanM N VMC 1.12 .8 28 141.20 108.17 1592 132.09 5537 132.85 129.64 +2.05 +2.9 Vuzix Q VUZI 11.40 4.10 687 7.35 2243 7.40 6.55 +.45 +17.6W -:W&T Off N WTI .40 5.9 12 8.92 1.81 9557 6.80 21632 7.09 6.38 +.27 +105.4 WBI TacGr N WBIA .03e .1 26.51 22.50 3 25.19 22 25.22 25.05 -.06 +.2 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 19 www.sunnewspapers.net The Sun/Saturday, June 16, 2018

PAGE 69

A -ARC Grp ARCW 2.35 -.05 ARCAbio rs ABIO .56 +.05 AbeonaTh ABEO 16.55 +.65 Abraxas AXAS 2.45 -.03 Acasti g rs ACST .71 -.09 AccelrDiag AXDX 23.15 +.15 AcerTh rs ACER 18.70 -.78 AdamisPh ADMP 3.95 -.20 AdestoTc n IOTS 9.55 +.10 AdmaBio ADMA 5.04 +.16 Adomani n ADOM 1.21 +.01 AMD AMD 16.34 +.09 AehrTest h AEHR 2.83 +.01 AEtern g rs AEZS 2.14 +.02 Aethlon rs AEMD 1.31 -.01 Agenus AGEN 2.70 -.10 AgroFresh AGFS 7.51 Airgain n AIRG 9.35 +.34 AkariTh rs AKTX 2.06 +.17 AkersBios AKER .41 +.02 Akoustis n AKTS 6.44 -.11 Albireo ALBO 32.53 +.16 AldeyraTh ALDX 8.85 +.20 All MMA n AMMA .34 -.00 AldHlPrd rs AHPI 2.59 -.04 AltaMesa n AMR 7.00 -.15 Amedica rs AMDA 1.11 +.02 AmeriHld n AMRH 1.17 +.04 AmElTech AETI 1.13 -.07 Anavex rs AVXL 4.18 +.10 AntaresP ATRS 2.89 -.02 ApollEnd rs APEN 6.15 -.26 ApolMed n AMEH 25.86 +9.65 ApplRecy h ARCI .69 -.04 ApldDNA APDN 1.30 -.01 ApricusB rs APRI .36 -.02 AptoseB g APTO 4.16 +.27 AquaMetal h AQMS 3.35 +.05 AquaB Tc n AQB 2.83 -.05 Aradigm h ARDM 1.62 +.03 Arcimoto n FUV 3.23 +.49 AspenGp n ASPU 6.98 -.08 AssembBio ASMB 46.96 +.83 Astrotch rs ASTC 1.89 -.06 AsureSftw h ASUR 17.95 +.24 Athersys ATHX 2.32 -.01 Atomera n ATOM 5.31 -.11 AttisInd hn ATIS .43 -.03 Attunity ATTU 11.66 -.24 AutoWeb AUTO 4.49 AveThera n ATXI 3.94 +.09 AVEO Ph h AVEO 2.21 +.01 AvidBios rs CDMO 3.62 -.05 AvistaHl n AHPA 10.04 +.01 AxoGen AXGN 49.50 -.65 AytuBioSc n AYTU .36 +.00 AzurRx n AZRX 3.25 +.04B -BIO-key n BKYI 2.42 +.12 BOS Ltd BOSC 2.24 -.04 BankMarin BMRC 78.45 -.20 BioDlvry lf BDSI 2.88 -.03 BioLifeSol BLFS 12.87 +1.00 BioLneRx h BLRX 1.01 +.01 BioanlySys BASI 1.61 -.04 Bioblast rs ORPN 2.00 -.03 Biocept rs BIOC .26 +.02 BiostrPh rs BSPM 2.21 +.03 BlRidgAc n BRAC 9.79 BlRidgAc rt BRACR .32 -.03 Boxlight n BOXL 5.76 -.03 Brainstorm BCLI 4.41 Bridglne rs BLIN 1.23 +.04 BroadwdE BWEN 2.53 +.07C -CAS Med CASM 1.86 -.04 CASI Phr h CASI 5.94 +.31 CHF Sol rs CHFS 2.71 -.07 CM SevSt n CMSS 9.90 +.01 CPS Tech CPSH 1.65 +.09 CTI BioP rs CTIC 5.10 +.16 CUI Glbl CUI 2.69 CVD Eqp CVV 7.35 -.06 Caladriu rs CLBS 4.07 +.02 CambLrn ABCD 10.85 +.13 CancerGen CGIX 1.07 Capricor CAPR 1.43 +.06 CpstnTur rs CPST 1.54 +.01 CaroFin s CARO 42.97 +1.09 CarverBc lf CARV 5.55 +.05 CatalstB rs CBIO 25.25 -.49 CatalystPh CPRX 3.57 +.12 Catasys n CATS 8.65 +.75 Celcuity n CELC 20.49 +.68 Cellectar rs CLRB .95 +.02 Celsion rs CLSN 2.65 +.01 CelsiusH n CELH 4.89 +.03 Cemtrex rs CETX 2.28 -.07 CntRsDvA CDEV 16.29 -.49 CentrlFedl CFBK 2.45 +.07 CntlVyCm CVCY 21.66 +.20 CentCas CNTY 8.71 +.21 Cerecor n CERC 4.79 -.06 CescaTh rs KOOL .53 +.01 ChampO hrs CSBR 5.95 +.01 Chantic rs BURG 2.98 CharlsCol h CTHR 1.12 +.04 CharterFn CHFN 24.45 +.06 ChckPnt n CKPT 3.09 +.05 Chembio CEMI 10.30 -.10 ChAdvCns CADC 3.50 ChinAutLog CALI 2.63 -.01 ChinaAuto CAAS 4.36 ChinCer rs CCCL 1.74 +.20 ChiCustR n CCRC 19.06 +.14 ChinaHGS HGSH 1.95 +.01 ChinaNRes CHNR 2.13 -.04 ChiRecy rs CREG 1.67 -.02 ChinaNt rs CNET 2.72 -.10 ChromaDx n CDXC 3.71 +.01 Citiz&Nthn CZNC 26.02 +.27 CivistaBcsh CIVB 24.83 +.66 ClearOne CLRO 4.05 -.45 ClearSign CLIR 2.13 +.03 CoDiagn n CODX 4.34 +.09 CodaOct n CODA 3.65 -.17 CoffeeH JVA 5.67 -.03 CohBar n CWBR 10.09 -.09 CmtyBkTr ESXB 9.40 -.05 CmstkH rs CHCI 3.38 -.11 ConstAlph n CNAC 9.99 ContraFect CFRX 2.34 +.34 ConvrgOn n CVON 8.84 -.44 Corcept CORT 19.38 +.05 CrownCfts CRWS 5.75 CryoPort rs CYRX 14.72 -.12 CueBioph n CUE 13.25 -.59 Cyclacel rs CYCC 1.48 +.03 CymaBay CBAY 13.81 +.71 Cyren Ltd CYRN 2.80 -.05 CytRx rs CYTR 1.25 -.06 Cytosorbnt CTSO 12.35 +.35D -DareBio rs DARE 1.36 -.02 DarioHlth DRIO 1.48 -.02 Daseke n DSKE 9.88 +.05 Data IO DAIO 6.67 +.17 Datawatch DWCH 9.55 +.05 DelTaco TACO 13.15 -.05 DelmarPh n DMPI .85 -.01 DeltaTch h DELT 1.16 -.06 Dennys DENN 15.78 +.14 Determine DTRM 1.70 -.04 DifferBr rs DFBG .88 -.01 DiffusP hn DFFN .55 +.02 DigitalAlly DGLY 2.60 +.03 DigitlTurb APPS 1.62 +.11 DivrsRest SAUC 1.20 -.01 DragVic n LYL 4.24 +.50 DryShips s DRYS 4.86 -.05 DynavaxT DVAX 16.15 +.25E -ENDRA n NDRA 2.20 +.37 ENGlobal ENG 1.24 -.03 EagleBncp EGBN 61.60 EastrAcq n EACQ 10.25 -.05 Eco-StimE ESES .78 -.01 eGain EGAN 12.80 +.40 EksoBio n EKSO 1.80 +.08 Energous WATT 15.97 -.27 EsqFnHld n ESQ 26.55 -.34 EuroTech CLWT 5.55 -.50 Euroseas rs ESEA 1.58 -.03 EvofemBio EVFM 3.28 -.25 EvokePhm EVOK 2.71 -.05 EvolvgSys EVOL 3.35 ExactSci h EXAS 68.53 +1.03 ExelaTch n XELA 5.17 +.01 EyegatePh EYEG .59 +.00F -FAT Br n F