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

A 16-foot wrestling ring and 150 rental chairs were set up on the basketball court of the Police Athletic League of St. Petersburg. Concessions were prepared in slow cookers. It was as far from the limelight as it was in distance from Madison Square Garden. But for Joseph Sarracino it felt on par with a WrestleMania. On June 9, at age 61, the North Port resident made his professional wrestling debut in that small gym. Veterans of the business suspect hes the oldest to ever launch a wrestling career. Guinness World Records is now considering his achievement. But such an accolade is not why Sarracino was there. It was the culmination of a tragic journey that began with the death of his wife, his sons mother. The escape offered by watching wrestling and attending live shows was a coping mechanism for super fans Sarracino and his now-13-year-old son Joey. When Joey grew excited upon hearing his father had the opportunity learn to wrestle, Sarracino felt he had to give it a shot. I cant ever replace his mom,Ž Sarracino said. But I can try to be twice the dad.Ž During 16 months of training, he bruised his ribs and spine multiple 61-year-old North Port wrestler wins first match to inspire his young sonBy PAUL GUZZOTAMPA BAY TIMES Joe Sarracino reacts after winning his rst ever professional wrestling match at the age of 61.PHOTOS BY LUIS SANTANA, TAMPA BAY TIMESJoe Sarracino laces up his wrestling boots backstage while his son Joey Jr. watches. At 61, Sarracino made his professional wrestling debut on June 9 as part of the Pride of Wrestling match at the St. Petersburg Police Athletic League.WRESTLER | 8SUPER SLAMAdams Publishing Group, the new owner of Sun Coast Media Group, announced Tuesday that Michael Beatty has been named president of APG Media of Florida, which includes the Sun newspapers. Beatty will succeed David Dunn-Rankin as SCMG president. Beatty has experience across media channels in medium and large markets. He began his newspaper career in Dubuque, Iowa, and has held positions as retail manager in Charleston, South Carolina; advertising director of the Chicago Sun Times; director of sales for the Baltimore Sun; and publisher of the Baltimore Examiner. In his current role as vice president of operations and regional publisher for Community Newspaper Holdings Inc., Beatty oversees newspaper operations in Missouri and northeast Oklahoma. He and his wife, Julie, will be relocating to Southwest Florida with their two children, Jackson and Nicole. I am honored to join this exciting and growing organization and look forward to working alongside the local team leadership and our community leaders to continue to bring exceptional news coverage to our audiences across all media platforms,Ž Beatty said. I am excited to build on the tradition and legacy left by the Dunn-Rankin family and will look for ways to continue to meet the changing needs of our readers and advertisers. Babcock Ranch, West Villages, the Atlanta Braves training facility, Allegiants new resort, along with the growth of new business and continued residential growth in our established markets, are all indicators of a very bright future. I can hardly wait to get to the market and meet the teams at the papers, the local leaders, advertisers and our readers. Our family is truly excited about getting settled here and meeting all the great people.ŽBeatty will lead Sun Coast newspapersSTAFF REPORT BEATTYDisgusted with images of toddlers in detention centers, Kathleen and Gil Guy refused to remain silent. The Rotonda couple emailed family and friends begging them to tell elected of“cials to stop separating families at the border. We are upset about this totally barbaric process now taking place, and we beg you to make an effort to help end it. There is absolutely no defense for this,Ž they wrote. In April, the Trump administration launched a zero-tolerance policy,Ž which applies to all adults who cross the U.S. border illegally alone or with children. Families are split up as the Justice Department takes parents into custody to prosecute them for illegal entry, but will not keep the children in custody. The parent is either deported or allowed to apply for an asylum. However, the children must undergo their own process through a second government agency without the parents help. About 2,000 immigrant children were removed from 1,940 parents during six weeks in April and May, according to the Department Children in the crosshairsBy ELAINE ALLEN-EMRICHCOMMUNITY NEWS EDITOR BORDER | 8Countrys border policy hits nerve with locals   This issue goes beyond party politics. These children have had no say in what happens to them, and treating them as prisoners for acts they are not responsible for is not only a barbaric tactic, but a shameful one as well.ŽMELISSA LEON PONS Port Charlotte resident INSIDELawmakers barred from child migrant facility € See page 14 Elected in 2010, Charlotte County Commissioner Stephen R. Deutsch believes his years of service arent over. I think my experience speaks for itself,Ž Deutsch said. I think Ive demonstrated my ability to work cooperatively with people; to move things ahead.Ž Running for his third term in District 4, Republican Deutsch is “nally seeing projects that he has been working on since his “rst year in of“ce come to fruition. Deutsch promised eight years ago in his “rst Charlotte commission campaign to deliver something his opponent didnt: A solution to Murdock Village. We will not put the taxpayers investment in Murdock Village at risk; nor will we give the property away,Ž Deutsch said in a 2010 column he wrote for the Sun We intend to offer some positive, constructive solutions and a speci“c plan of action.Ž Charlotte County and Private Equity Group LLC are closing a deal in August or September, according to Dave Gammon, the business recruitment supervisor at Charlotte County Economic Development Of“ce. Construction for project PEGASUS, the development plan for Murdock Village, is anticipated to begin shortly after closing. The project is estimated to bring in $396 million of construction activity, supporting 3,275 temporary construction jobs and creating 378 permanent jobs once the project is completed, according to financial reports provided by Impact DataSource for the EDO. Deutsch also prides himself in keeping the general fund property tax rate steady since his “rst county budget vote in “scal year 2011/12. We try to be very “scally conservative,Ž Deutsch said, but still look to the future and work hard to meet the needs of the community.Ž Deutsch says his campaign and voting are very community centered. Issues he tends to be most vocal about are veterans services, water activities and Murdock Village. Charlotte Commissioner Deutsch: Not done yetBy LIZ HARDAWAYSTAFF WRITERDEUTSCH | 8 DEUTSCH CALL US AT941-206-1000CHARLOTTE SUN Pulitzer Prize winner2016 AN EDITION OF THE SUNVOL. 126 | NO. 171AMERICAS BEST COMMUNITY DAILY Storms possibleHigh 93 Low 76$1.50 www.yoursun.comTodays weather:www.yoursun.comFIND US ONLINE CHARLIE SAYS ...And in this corner ƒ 705252000258Daily Edition $1.50 Wednesday, June 20, 2018 Trump administration pulls US out of UN human rights councilThe United States announced Tuesday it was leaving the United Nations Human Rights Council, with Ambassador Nikki Haley callin g it an organization that is not worthy of its name.Ž See The News Wire INSIDETHE SUN: Calendar ................15 Crosswords ............11 Local Sports ......... 10 Obituaries .............12 Police Beat ............13 State .....................14 Viewpoint ............6-7OUR TOWN: Classifieds ........11-16 Local News ...........1-3NEWS WIRE: Comics/Puzzles .........5-7 Nation ......................3 Stocks ......................4 Weather ...................2World .....................3SPORTS: Lotto .......................2

PAGE 2

Page 2 E/N/C www.yoursun.com The Sun / Wednesday, June 20, 2018 Publisher .................................................Glen Nickerson ..............941-205-6400 Executive Editor ......................................Jim Gouvellis .................941-206-1134 Circulation Director .................................Mark Yero ......................941-206-1300 Arcadian Editor .......................................Craig Garrett .................863-494-3925 Arcadian Publisher ..................................Joe Gallimore ................863-494-7049 Charlotte Sun Editor ................................Garry Overbey ...............941-206-1143 North Port Sun General Manager ............Mike Ruiz ......................941-564-3284 North Port Sun Editor ..............................Scott Lawson ................941-429-3002 Englewood Sun Publisher .......................Carol Y. Moore ...............941-681-3031 Englewood Sun Editor ...............................Chris Porter ...................941-681-3022 Editorial Page Editor ..................................Steve Baumann .............941-681-3003 SUN NEWSPAPERSMember of Alliance for Audited Media For vacation holds, please call Customer Service at 941-206-1300. The SUN (USPS 743170) is published daily at Sun Coast Media Group, Inc., 23170 Harborview Road, Charlotte Harbor, FL 33980-2100. Periodicals postage paid at Punta Gorda, FL. Postmaster: Please send address changes to the SUN, 23170 Harborview Road, Charlotte Harbor, Florida 33980-2100. SUBSCRIPTIONS Home Delivery Rates: Newspaper designated market: City ZoneCarrier home delivered 7 days. Rates as follows plus 7% Florida Sales Tax: Monthly Bank/ Credit Card .........................$40.50 3 Months ..........................$121.50 6 Months ..........................$243.00 1 Year ...............................$485.99Does not include Waterline and TV Times. Effective May 18, you can add the TV Times or Waterline for an additional monthly charge of $1.00 each. Above rates do not include sales tax.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 $243.54 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. To subscribe or to report any problems with your service, please call 941-206-1300 or toll-free at 877-818-6204. You may visit our office at: 23170 Harborview Road, Charlotte Harbor, FL 33980. LOCAL/REGIONAL NEWSCharlotte County Public Works crews are facing a backlog of 1,400 drainage requests. The unusually high number comes after a month of heavy rainfall and a dry season spent mostly on projects related to Hurricane Irma. Weve had recordbreaking rainfalls for the last two or three years in a row,Ž said Public Works Maintenance and Operations Manager John Elias. Were doing as much drainage work as weve ever accomplished, but the requests are simply coming in faster than we can do them.Ž When Elias “rst started the job, there were around 500 or 600 requests in the queue. Typically, Public Works crews spend the winter catching up on drainage work, but until a few weeks ago, the department still had 30 percent of its staff working on FEMA-related hurricane cleanup. Now, that number is down to about 15 percent „ but the start of rainy season means drainage requests just keep going up. Public Works documented an average of 12 inches of rain in May across the county, but some areas received much more. When Elias reported on Public Works progress during the county commission meeting Tuesday, Commissioner Ken Doherty said his home in Deep Creek received more than 20 inches. Theres many states that dont get 20 inches of rain per year, and we got that in May,Ž Elias said. According to NOAA data, Florida ranks “fth of all states for yearly rainfall but is number one for seasonal rainfall. With that in mind, Elias asks residents to realize standing water does not necessarily mean theres a drainage problem. The department is currently trying to rede“ne levels of service in order to lessen the backlog. To triage requests, their top priority will be water threatening a house, and the second priority is water on streets and sidewalks. Nuisance water,Ž or water in ditches and swales, is the departments lowest priority. Elias encourages residents dealing with nuisance water to wait 72 hours after the last rain event to see if the water is still there. At that point, they might have a drainage problem. People dont realize a couple things,Ž he said. Everybody knows water runs downhill. Were the downhill. It doesnt get any lower than where were at.Ž Particularly in the coastal regions of the county, standing water could simply be from tide changes. Many people who moved to Florida from other states also dont realize the solutions that worked there might not apply here due to the low water table. A lot of times, people will say you need to dig out the swale deeper,Ž Elias said. If youve ever dug a hole in the ground, you go down only a few inches, and youre in water. If I over-dig the swale, youre in the water year round.Ž For streets with drainage issues, the department plans to start focusing only on the portion of the street with the water, instead of the entire street. Were trying to really isolate on the real problem areas and address those,Ž he said. Weve been a victim of our work ethic. People have an expectation that it has to be so precise, and it doesnt.Ž He asks the public to be patient as crews work to address drainage problems and realize in a semi-tropical climate, some standing water is normal.Email: aeasker@sun-herald.com Public Works attempts to triage 1,400 requestsBy ANNE EASKERSTAFF WRITER PHOTOS PROVIDEDCharlotte County Public Works employees are hard at work attending to 1,400 drainage requests. Charlotte County Public Works personnel are working to redene levels of service to more quickly cut through the backlog of drainage requests. SARASOTA „ Compared to 2018, this years annual budget workshops for Sarasota County commissioners appear to be a tranquil walk in a county park due to the hard work commissioners put in earlier in the year. Unlike last year when former County Administrator Tom Harmer was proposing a modest millage rate increase and the imposition of a utilities excise tax, now County Administrator Jonathan Lewis presented a preliminary budget for 2019 that is both balanced and does not increase the millage rate. At the same time, Lewis and his budget staff also managed to put a small amount of money, $2.5 million, back into the countys rainy-day fund, a reserve fund the county has used for several years to keep the millage rate stable yet balance the budget. In his preliminary remarks, Lewis told commissioners it was the compounding effectŽ of a variety of factors that led both to having a balanced budget for 2019, and an expected deficit of only $743,000 in fiscal year 2020. In March, commissioners had been told that with the anticipated passage of two additional homestead exemptions by voters this November, the shortfall in 2020 was projected at nearly $9 million. What put the county in such good shape for the next two years were higher-thanexpected valuations by the property appraiser, lower expenditures than expected for 2019, and an increase in other revenues Lewis told commissioners. While the projected 2020 deficit is an amount the county can deal with, Lewis said, The referendums passing dont put us in great shape as to replenishing our reserves.Ž Going beyond fiscal year 2020, the modeling tool used by the countys budget staff show significant deficits in 2021 and 2022, before dropping to just over $1 million in 2023. Pointing out that those are the years that economists predict the next recession will occur, Commissioner Charles Hines said the board would need to know what county residents would expect in the way of services. Its going to be an interesting summer meeting with our constituents,Ž Hines said. Lewis is proposing a $1.2 billion total budget, an 8.1 percent increase over the $1.1 billion 2018 budget, funded by a millage rate of 3.39 mills, the same rate commissioners have maintained since 2013. The proposed operating budget will increase only by 3.2 percent, from $734.2 million in 2018 to $757.8 million for 2019. The budget workshop will continue today, starting with Sheriff Tom Knight, and continuing with any other county departments under the control of commissioners, and concluding with the capital improvement and penny sales tax programs. The workshop will take place in the third floor Think Tank at the County Administration Center, 1660 Ringling Blvd., Sarasota, beginning at 9 a.m. Access Sarasota TV will also televise the meetings, and the agendas are available at www.scgov.net by clicking on Meetings and Agendas under the A-Z tab at the top of the page. For more information, residents can also call the countys Call Center at 941-861-5000. Email: jondaltonwr@gmail.comSmooth sailing as Sarasota County budget workshops beginBy WARREN RICHARDSONSUN CORRESPONDENT A Punta Gorda man was arrested Saturday after a short shopping spree in someone elses truck. The Charlotte County Sheriffs Of“ce reported the suspect took four batteries from a parked vehicle, placed them in a Walmart shopping cart and walked away. The victim, Robert Saletnik, returned to the Pilot Gas Station on Jones Loop Road after parking his semi truck at the location a few days prior. His truck wouldnt start, and he was shocked to see all four of his batteries had been stolen, according to a press release. Saletnik entered the Pilot store to speak to the clerk on duty, who said a man pushing a shopping cart containing four batteries had been walking around the parking lot a few minutes earlier. Saletnik located the suspect, Anthony Kochanowski, 47, of Punta Gorda, outside the store. Kochanowski was still in possession of the batteries and a brief confrontation ensued, the release stated. Deputies were called to the scene, and while Robert was speaking with dispatchers, Kochanowski began ”eeing toward Walmart with a small bag containing tools believed to be used in the burglary. Saletnik followed him at a safe distance, and deputies arrived in time to apprehend Kochanowski in the Walmart parking lot. Kochanowski was arrested and charged with burglary of an unoccupied conveyance, grand theft and possession of burglary tools. He was held at the Charlotte County Jail with an $18,000 bond.Email: aeasker@sun-herald.com Suspect uses shopping cart to steal batteriesBy ANNE EASKERSTAFF WRITER KOCHANOWSKI NORTH PORT „ Atwater Elementary students and families will be greeted by a new principal Aug. 13. Sarasota County Schools has named Cynthia Thro to head up the school. Thros appointment comes after a restructuring that saw former principal Kirk Hutchinson moved to Venice Elementary School. Former Venice Elementary Principal Erin del Castillo was moved to Riverview High School. Thro comes to Sarasota County Schools from Hillsborough County, where she was principal of Oak Grove Elementary at Title 1 school. Thro held the position at Oak Grove since 2015, and served as the assistant principal before that, starting in 2007. Thro has taught since 1992, when she began her career at Broward Elementary in Tampa, where she taught kindergarten to third grade. At Broward, Thro oversaw English language learner and exceptional student education classrooms. Thro was also the technology specialist and science resource teacher at Broward. Since her appointment Thro says she plans to continue to grow Atwaters programs and is looking forward to working with staff, according to a district press release. Thro said she was thankful for the opportunity to be the principal at Atwater Elementary. According to Sarasota County Schools, Thro was instrumental in building multiple programs at Oak Grove focusing on feeding and literacy. Superintendent Todd Bowden said in the press release he was delighted that Thro was named principal at Atwater. Executive Director of Elementary Schools Chris Renouf celebrated Thros appointment, saying she was an excellent selection to oversee Atwater. Thro is originally from Venice, and according to Sarasota County Schools, has strong ties to Sarasota County. Email: aherrera@sun-herald.comNorth Port Atwater Elementary principal named By ALEXANDRA HERRERA STAFF WRITER PHOTO PROVIDED Cynthia Thro Start your day with the Crossword Puzzle Mon. Sat. in the Classifieds N E W S U N A D A R N E W S U N A D A R

PAGE 3

The Sun /Wednesday, June 20, 2018 www.yoursun.com E/N/C Page 3 LOCAL/REGIONAL NEWS

PAGE 4

Page 4 E/N/C www.yoursun.com The Sun / Wednesday, June 20, 2018 LOCAL/REGIONAL NEWSThe Sun /Wednesday, June 20, 2018 www.yoursun.com E/N/C Page 5 LOCAL/REGIONAL NEWS SHOP OVER 5000 VEHICLES AT GETTEL.com Buy with For 90 Days Credit Challenge? Financing Available! Over 600 Pre-owned Vehicles Available2013 Hyundai Accent GS Stk#GM0185A ........$42422010 Chevrolet Cobalt Stk#T463570A ............$45002007 Toyota Avalon Touring Stk#T104704A $55002005 Toyota Sienna Van Stk#T457138B ..........$55532010 Toyota Corolla Stk#T118363A ..................$58602009 Mitsubishi Galant Ralliart Stk#T238023B.$60002006 Toyota Sienna Van Stk#TP0385A .........$60002009 Toyota Corolla LE Stk#T835378A...........$62642011 Scion xD Stk#T119975A ................................$63332013 Kia Soul Stk#T734904B ..................................$65772012 Nissan Versa SV Stk#G657491A ............$68892005 Toyota Avalon XLS Stk#T595688A .........$69952002 Toyota RAV4 Stk#TP0378A........................$70002007 Ford F-150 Stk#T064011A .........................$72002008 Buick Lucerne CXL Stk#G253075A ........$73562016 Nissan Versa Stk#SP1196 .........................$74892013 Chrysler 200 Stk#C265092A ......................$79992008 Ford Edge Stk#SC1215A ..............................$82222016 Nissan Versa Stk#SS1261 ........................$83902009 Kia Optima Stk#T172099A.........................$85002014 Hyundai Elantra Stk#SP1246 .................$89402012 Toyota Prius Stk#SS12229A ......................$89682004 Cherolet Colorado Stk#CG71564C .........$89952012 Nissan Frontier Stk#T067338A ..............$90002013 Toyota Camry Stk#T603123A ...................$92602010 Toyota Camry LE Stk#T274464A .............$94972015 Mitsubishi Lancer ES Stk#S002905B.$95902011 Mazda CX-9 Stk#S014487A .......................$97442015 Dodge Grand Caravan Stk#T178937A .$99002008 Buick Enclave Stk#G007362A ..................$99332016 Dodge Dart SXT Stk#SS1315 ..............$10,1632016 Hyundai Elantra Stk#SC1211 ..............$10,5812017 Kia Rio Stk#C163869A ............................$10,9992015 Hyundai Sonata Stk#SS1302..............$11,2992016 Jeep Patriot Sport Stk#SS1249 ........$11,809 Punta Gorda GETTEL .COM 941-639-1155Sales Hours: Monday Friday 8:30am 7:00pm | Saturday 8:30am 5:00pm | Sunday 12:00pm 5:00pmService Hours: Monday Friday 7:30am 5:30pm | Saturday 8:00am 2:00pm | Sunday Closed GettelChevrolet.com GettelCDJR.com GettelToyotaOfCharlotteCounty.com GettelLincoln.com GettelMitsubishi.com ITS THE... LOOKING FOR A GREAT DEAL ON YOUR NEXT VEHICLE? adno=54537532

PAGE 5

Page 6 E/N/C www.yoursun.com The Sun / Wednesday, June 20, 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 IEWPOINTGoldstein might burn books next Immigrants are invading our country Trump wants to avoid nuclear disaster here It is a disgrace to separate families Rooney should join caucus on climate Wray should send FBI cabal to jailEditor: Upon reading and rereading Professor Goldsteins viewpoint on certain passages in speci“c Charlotte County School Board textbooks, one is left to wonder if they are being used in primary, middle or high schools. Perhaps critical thinking skills are at issue. I am easily the authors age, and fondly recall fencing with social services instructors over textbook truthsŽ of the day. Kids opinions are as important as those of elderly curmudgeons like me. Author Goldstein cites no speci“c inaccurate issues in the texts at all, leading the reader to further wonder if he believes that they ought to follow his own political agenda. Burning books cannot be far behind. Skepticism over School Board tax increases because his political wants are not promptly met is something akin to holding our school kids hostage over his tax bill and extremist political agenda. This is unacceptable and inhumane.Rich Weingarten Port CharlotteEditor: The mass hysteria on our southern border is nothing more than an invasion by the impoverished Third World, in particular Latin America. This population has a ”agrant disregard for the rule of law in anticipation of yet another amnesty bill. Let me remind your readers, the lefts wanton attitude toward illegal immigration is Editor: Try to imagine one early morning awakening to “nd the air conditioning off, no electricity, cell and landline phones dead. No television or radios. No lights inside or out. Car wont start. Cant contact love ones. Why? The North Koreans have sent a single ICBM tipped with a nuclear weapon over the north central portion of the United States and detonated the nuke at an altitude of 200 miles. No radioactive particles or shock wave. No loud bang. Just a powerful electromagnetic pulse which has destroyed all of our electronics to include giant transformers that cant be replaced for many years. The result is a breakdown in our society. No food, fresh water, emergency services, transportation or communications and little law enforcement presence. This attack would affect the entire continental United States and would persevere for years. Estimates of loss of life over the following chaotic years are up to 90 percent of our population. Like him or hate him, President Trump is attempting to denuclearize North Korea and prevent Iran from perfecting this deadly technology. We should put politics aside and wholeheartedly support these efforts, or we may all suffer the horrible consequences. Search EMP on the internet if you doubt the ef“ciency of this weapon.Carl A. Hansen Punta GordaEditor: I am appalled by the policy of ICE/DOJ separating families who illegally enter the U.S. I will not defend that the entry is illegal, but to split the families is indefensible. Two wrongs do not make a right. Our country has striven to enforce laws by just and fair application. Without due process, the punishment to split up the family is not the America I know. Yes, this country has made despicable mistakes such as slavery, the Trail of Tears,Ž the internment of Japanese Americans in World War II. The current treatment of immigrants, legal or illegal, will be a black mark. We must stand up and strive to be the America we should be and decry this treatment. It is a form of torture. Children placed in makeshift detainment and taken away from a parent is wrong. Where is our sense of justice, our common sense of right and wrong, and our moral compass to the humane treatment to our fellow Editor: Heres some good bipartisan news for Floridians from Capitol Hill. Citizens Climate Lobby volunteers went to the Hill on Tuesday (each on their own dimeŽ) to ask the Congress/Senate to take bipartisan action to deal with the causes of our changing climate. Fifty Florida constituents, along with citizens from every congressional district in the nation, over 1,200 volunteers in all, appealed to their respective of“cials to put forth legislation which will put a steadily rising price on fossil fuels and give the proceeds back to households in equal and monthly dividends.Ž Plans like this will create a smooth transition away from greenhouse gas emitting fuels while ensuring that regular citizens like me will have the means to deal with rising prices while we all move away from fossil fuel-based energies. Business will be able to plan and adapt. A border adjustment will protect domestic manufacturing if other countries do not adopt a similar carbon price. Whats that good news? Rep. Bill Posey, R…Fla., announced that he intends to join the Bipartisan Climate Solutions Caucus in the House, which, when he brings his Democrat partner along, will bring the number on the Caucus up to 80. Bipartisan cooperation will create solutions like carbon pricing, that are durable, and a great thing for Florida, as we stand on the front line of climate related risks. If only Rep. Tom Rooney, R-Fla, will take a similar stand Editor: I was close to tears of anger and frustration as I watched the performance by FBI Director Christopher Wray as he explained his reaction to the IGs report and his intentions to “x the problems at the FBI. Director Wray was cool, calm and collected as he laid out how the cabal in the FBI; shielded the felonious Hillary Clinton from criminal prosecution; tried to sabotage the presidential campaign of Donald Trump; planted false evidence of Russian collusion to destroy Trumps presidency and have him impeached. Basically, without any show of anger at the damage done to Americas premier policing agency, Wrays solution to “x the problems was anti-bias training for the 35,000 innocent FBI employees here and around the world „ and administrative action against the members of the cabal. In other words, no criminal referrals; no ones going to jail, and 35,000 employees will use politically-correct language from now on. What a betrayal of these 35,000 employees; what a betrayal of our Constitution; and what a betrayal of his of“ce. Mr. Wray, if you want to “x the problems, round up the cabal members and prosecute them to the fullest extent of the law. Send them to jail.Russell Wilcox Port CharlotteFlorida forever: Diverting funds OKd by votersOUR POSITION: Judge properly rebuffs legislative hijacking of voter amendment.The Florida Legislature got a well-deserved swift kick last week from a Leon County judge who ruled lawmakers ignored voters wishes with regard to 2014s Amendment 1, the constitutional provision designed to funnel millions toward land purchase and preservation. Circuit Judge Charles Dodson upheld the arguments of environmental groups challenging the implementation of the law. Some 75 percent of Florida voters approved the amendment that diverted 33 percent of tax revenues on real estate transactions to land preservation and some related uses. The intent of the citizenled initiative was clear from the outset: After years of zero funding during the recession, Floridians wanted to force the state to preserve more land through a designated funding source. Instead, what they got was legislative shuf”ing that skirted clear intent by capitalizing on slightly vague ballot language. The well-regarded, decadesold Florida Forever program got nothing. At the same time, since passage, annual allotments for Everglades restoration exceeded $200 million, according to the Tampa Bay Times. Some $64 million went to a reservoir in the Everglades Agricultural Area and another $50 million to natural springs. Some went to bureaucratic staff and management. Those deserved consideration, a slice. Still, nothing for the obviously popular Florida Forever? After all the campaign publicity indicating preservation of resources was the primary aim of the amendment? Shenanigans. Some $100 million “nally will go to Florida Forever in the coming “scal year. But more than $163 million from the tax fund will be spent on agency overhead, the Times said. Thats a familiar modus operandi in the state capital. Voters head in one direction; legislative leaders divert money elsewhere. In a way this is a reprise of the Lottery money supposed to be used for schools,Ž observed Joe Little, from the Florida Defenders of the Environment. Correct. Same old. Another voter-approved initiative, another shuf”e in Tallahassee from those who disagree with the clear aims of the public. Even 75 percent of the voting public. The state will appeal the ruling. That means full implementation wont come for a long time. So that means another delay of voter intent. In all likelihood, however, the courts eventually will prevail. Which means the will of the voters eventually will be imposed. It shouldnt take a major lawsuit, of course, but it often does. That highlights the weakness of the constitutional amendment process: Voters can pass what they wish, but they cant get them properly enforced without a lawsuit. That seems to be a Florida forever thing too. human? To justify this action by citing biblical verses is even more despicable. How many of these types of actions have been justi“ed by misused biblical citations? Too many! This policy can be changed immediately by one man. I dont care if this is a Democrator Republicancreated issue nor how long it has gone on. I do care that it stops. It is the responsibility of all U.S. citizens to tell our politicians, This is wrong. Stop it!Ž It is a disgrace and a failure of our duty.Rebecca Rasmussen Punta Gordafor District 17 businesses, Florida agriculture, our kids and grandkids. Lindsey Kohlenburg Port Charlotteintentional in their attempt to dilute American patriotism and dismantle America as we know it. Their divide and conquer strategy of importing poverty from Latin America will immediately impact our educational and health care systems. We will see a gradual decline, and then eventually be overcome by this bloc of un-assimilated invaders. And to add insult to injury, the far-leftist trend throughout Latin America will at some point in time insinuate itself here. This is where bilingualism will ”ourish and further erode our quality of life. Todays Americans will see themselves as strangers in their own country. Is this what my fellow Americans want? Please tell me who is in charge here. Is it the interlopers who are encouraged to invade our country? Wake up America.Jerey Scott North Port

PAGE 6

The Sun /Wednesday, June 20, 2018 www.yoursun.com E/N/C Page 7 VIEWPOINTAs you drive around Charlotte County, you are no doubt noticing a strong uptick in commercial and residential construction activity. To keep residents and stakeholders up to date on all the progress, our Community Development Department has created a one-page guide that details projects in the planning stage, under construction or completed. To view the Major Projects Monthly Flyer, visit www.Charlotte CountyFL.gov and click Departments, then Community Development. Among the recent openings are the new Wawa and Harbor Freight, both on Tamiami Trail in Port Charlotte, a new Dollar General on Kenilworth Boulevard in Port Charlotte and the Babcock Ranch Healthy Life Center. Another Wawa is under construction on Indian Trail Drive in Punta Gorda and the site plan for another on Chancellor Boulevard in Port Charlotte is under review. On June 12, the County Commission approved the “nal site plan for Phase 2 of the expansion of Berts Black Widow Harley-Davidson on State Road 776. This phase will include a riding academy, a storage and classroom building, a restaurant, service center and pavilion. In the planning stage is an Extended Stay America at the corner of Peachland and Veterans boulevards in Port Charlotte. Several other projects under construction include Harborside El Jobean, a resort with condominiums and villas on River Beach Drive by the Myakka River bridge, a Popeyes on Sandhill Boulevard in Deep Creek and The Springs at Port Charlotte apartments between Peachland and Veterans boulevards. Progress is continuing on the redevelopment of the former Kmart building on Cochran Boulevard in Murdock. Tenants will include Burlington, Home Goods, Ross, Luckys Market and a national shoe store. At its meeting on Tuesday, the Murdock Village Community Redevelopment Agency Advisory Committee received an update from Economic Development Of“ce staff on the Private Equity Group and Lost Lagoon projects in Murdock Village. Im proud of the excellent work our staff has done handling the growing workload in a timely and professional manner.Summer readingThe Punta Gorda Librarys Summer Reading Kickoff drew 201 patrons. Two more summer reading programs, 50s Rocked and the Child Find Program drew another 121 patrons. The library collaborated with the Historical Center for the 50s Rocked program, teaching children about the development of Charlotte County and playing rock-themed musical chairs. The library worked with the Punta Gorda Police Department for the Child Find Program. The police gave the children packets with coloring books, crayons and a Child Find booklet for their parents. Parents provided their childs height, weight, age, physical characteristics and a picture. There is also a kit to add “ngerprints to the booklet. The police department and their volunteers demonstrated how to use the “ngerprinting kit and talked about staying safe. For information about Punta Gorda Librarys summer upcoming summer programs, visit www.CharlotteCountyFL. gov and click Libraries & History under Popular Links.Swim lessonsThe weather is heating up and a great way to stay cool and stay active this summer is swimming at one of the countys three pools at South County Regional Park, Port Charlotte Beach Park and Ann Dever Regional Park. To ensure your childrens pool fun is safe, Charlotte County is participating in the ninth annual Worlds Largest Swim Lesson 10:15 a.m., Thursday at all three pools. Tens of thousands of people worldwide will participate in the event, highlighting the importance of water safety education to prevent drowning. The event is free for children ages six and older to participate. Registration is limited, so sign up today at any county recreation center. For locations, visit www. CharlotteCountyFL. gov and click Parks/ Recreation/Aquatics under Popular Links. Ray Sandrock is the Charlotte County administrator. His columns appear Wednesdays. Readers may reach him at Raymond.Sandrock@ CharlotteCountyFL.gov.Economic growth is visible around county Ray Sandrock The Punta Gorda City Council/CRA has approved its summer meeting schedule for 2018: Tuesday, July 3, at 9 a.m. „ City Council/ CRA. Wednesday, July 11, at 9 a.m. „ City Council. Wednesday, Aug. 22, at 9 a.m. „ City Council/ CRA. City Council will return to its regular “rst and third Wednesday meeting schedule in September. Public hearingsAt todays meeting, the City Council will conduct two quasi-judicial public hearings: € Former IMPAC Campus „ request from Fishermens Village for a rezoning from neighborhood residential to planned development neighborhood in order to complement and support the village and use existing buildings for mixed-use development to include conversion of one building into hotel with 25 rooms; conversion of second building for museum (open to the public), of“ce space and auditorium which will be accessory to hotel units on the property and time share units at the village; and conversion of third building into nine condominium units. The auditorium will not be open to the public. All buildings will maintain their existing footprints. Mixed Use West Marion and Jamaica Way „ A property owner requests a rezoning from general multifamily to neighborhood center. Current development concept is for single-family residential with a small commercial component. € Canal districts „ Also at todays council meeting, staff will present FY 2019 budget proposals for the Punta Gorda Isles (PGI) and Burnt Store Isles (BSI) Canal Maintenance Assessment Districts. € Burnt Store Isles „ Proposal is to maintain the current single family residential lot assessment at $555, which consists of $460 for operations and $95 for the dredging project. Staff projects that there will be suf“cient funds within the current revenue structure to pay the districts share of costs associated with seawall repairs from Hurricane Irma, as long as FEMA and the state reimburse 75 percent and 12.5 percent, respectively, the district for the remaining costs. € Punta Gorda Isles „ Proposal is to increase the single family residential lot assessment from its current $550 to $650, in order to account for the districts share of costs associated with seawall repairs from Irma. This additional assessment is projected through FY 2022. Here again, the “nancial plan is predicated on FEMA 75 percent and State 12.5 percent reimbursement. Business workshopOn June 27 at 6 p.m., the City Council will hold a workshop for the business community at the Charlotte Harbor Event and Conference Center. The meeting is open to all members of the community. This will be a great opportunity for the City Council to garner input from the public regarding the current business climate, land development regulations and opportunities for the future. Lee PittsLee Pitts Live will be “lming four weeks of shows at the Blanchard House Museum. Council Member Cummings will be featured by Lee Pitts on the show. Cummings and Pitts both received the Southwest Florida Most In”uential Diversity Achievers Award from the Cape Coral Community Foundation in February. At that time, Cummings invited Pitts to Punta Gorda to “lm his program in order to show viewers all of the great things that are happening in Punta Gorda. Lee Pitts Live is the longest running local television show in southwest Florida. The award-winning show, now in its 28th year, broadcasts Sundays at 8:30 a.m. on FOX 4. It reaches over 750,000 households in Charlotte, Lee, Colliers, Hendry, Glades, Desoto, and Sarasota counties. Howard Kunik is the Punta Gorda city manager. His column appears Wednesdays. Readers may reach him at HKunik@ci.punta-gorda. ”.us.IMPAC rezoning proposal on PG meeting agenda Howard Kunik Find it in the CLASSIFIEDS! LOOKING FOR SOMETHING? SP17509WantToGet ?ItsEasyƒJust SHOP STARTING AT $24,750!! CONSTRUCTION HEATING & SALT SYSTEMS POOL SERVICE & REPAIRS POOL SUPPLY STORE625-50561212 Enterprise Drive Port Charlotte, FL 33953service@casapools.comwww.casapools.com 26Reader's Choice Awards!Lic./Insured Lic.#CPO56749 2017 Complete Pool Package (Charlotte County Only)adno=50536596 Voted Best Ophthalmologist 2011 2015 € 624-4500 www.zusmaneyecarecenter.com adno=50536542 FINALLY IN PORT CHARLOTTE LOW COST DENTURES!! 3440 Conway Blvd. #2A € Port Charlotte (Behind Post Office) DR. SUSAN R. BROOKS CALL US NOW!! New Patients Welcome adno=50536319 General Dentistry Implants € Cosmetic € Nitrous Oxide € Dentures & One Day Repair € Laser Periodontal Therapy 941-234-3420 w ww.susanrbrooksdds.com Where Shopping Makes Cents charlottecountychamber.org adno=50536650 € Diabetic Care € Foot Pain € Foot Surgery € Heel Pain Same Day Appointments 941-613-1919 3191 Harbor Blvd. Unit D Port Charlotte, FL 33952 adno=50536314 COMPLETE FOOT CARE Dr. Michael Metyk Podiatric Surgery Jeremy Martin D.M.D.Please call for an appointment. 575-2626 100 Madrid Boulevard, Suite 414 Bank of America Parking Lotwww.SmilesofPuntaGorda.com€CROWNS €IMPLANTS €COSMETIC DENTISTRY€ RESTORATIVE DENTISTRY€ROOT CANALS€ DIGITAL XRAYSNOW AVAILABLENEW PATIENTS ARE WELCOME. Interest Free Financing with Approved Credit Now o ering digital scan impressions adno=50536538 Private Eventswith King Fisher FleetWeddings € Parties Fundraisers € Memorials Employee Appreciation Events941-639-0969 Fishermen's Village Marina, Punta Gorda www.king“ sher” eet.com adno=50536746 adno=50536843 Monday Friday 10 a.m. 6 p.m.; Saturday 10:30 4 p.m. Not affiliated with Rolex W ESTCHESTER G OLD & D IAMONDS 4200-F TAMIAMI TRAIL, PORT CHARLOTTE (BEHIND ABC LIQUORS) 625-0666 Rolex Watches Buy, Sell & Repair Large Selection of Diamond Bezels & Dials

PAGE 7

Page 8 C www.yoursun.com The Sun / Wednesday, June 20, 2018 FROM PAGE ONEtimes, sprained his right ankle, and woke up some mornings with a body so sore that getting out of bed was a chore. Still, Sarracino said, Its all worth it.Ž After Joeys mother, Carmella, died of heart failure in May 2012, it took the boy three months to “nd a smile. He and his father were in Punta Gorda for a World Wrestling Entertainment show. When promoters heard what Joey had endured, they invited him to the ring. The crowd chanted Joeys name. And, for a few moments, the boy forgot about his loss. Six years later, Joey would again step into a wrestling ring, this time alongside his dad at the June 9 Pride of Wrestling event. Joey led Sarracino down the aisle. Later, he slid his father a weapon: a walker that had been mockingly brought to the ring by Sarracinos opponent, Chief Eddie Two Rivers.Ž Come on old man, give it up,Ž Rivers shouted throughout the match as he tortured Sarracino with body slams, hip tosses and choke holds. In real life, the 47-yearold professional wrestling veteran Rivers, actual name Edwin Rivera of Tampa, trained with Sarracino. You got this,Ž he told Sarracino in the locker room before the match. Still, Sarracino had plenty of doubters. So, along the way, the goal of performing for a crowd took on a second mission. I want my son to know anything is possible,Ž Sarracino said. That was also the attitude of Sarracinos trainer, Frank Reyes. They met a little less than two years ago at a Sarasota wrestling event. When Sarracino learned Reyes, 66, a former referee with the WWE, taught wrestling, he asked almost in jest if hed ever trained someone in his 60s. I told him that night Ill at least give a chance to anyone who has the work ethic, desire and passion,Ž Reyes said. Sarracino then looked to his son and saw awe in his face. Okay, lets do this,Ž he remembers replying. Twice a week and for 16 months, Joey accompanied his father to hours-long training sessions, “rst at Reyes Tampa facility and later at a ring the former referee set up in Bradenton. If Sarracino felt too exhausted for his daily routine of weight lifting, running and swimming, Joey cheered him off the couch. And a few months ago, when retired wrestler Bob Cook offered added tutelage at his Cookers Gym in North Port, Joey again tagged along. Still, for the matchs storyline, Cook was in the corner of opponent Rivers while trainer Reyes stood alongside Sarracino. Sarracino won by reversing a body slam into an inside cradle up for the pin. An angered Cook then entered the ring and knocked out the referee and Reyes. And when Cook turned to take on Sarracino, Joey ran to his fathers aid and stood between the two. But as the sold-out crowd chanted Sarracinos name, Joey slid from the ring so that his dad could relish the moment „ the “rst of many, the son predicted. He didnt do this for one match,Ž Joey said. Thats “ne by Sarracino. Ill keep going,Ž he said, as long as Joey is with me.ŽEmail: pguzzo@tampabay.comWRESTLERFROM PAGE 1 PHOTO BY LUIS SANTANA, TAMPA BAY TIMESJoe Sarracino prepares to get in the ring and wrestle in his rst professional wrestling match on June 9. of Homeland Security. More than 11,700 children are in the custody of U.S. Health and Human Services as of Monday, according to the Wall Street Journal. No law or court ruling mandates family separations. (President Donald) Trump is blaming the Dems for this! Looks like bills are being prepared for next week,Ž Kathleen and Gilbert Guy wrote to friends. Trump says he wont sign it.Ž Margie Gerstmann of Port Charlotte doesnt think Congress is moving fast to help the children. Im disgusted by it,Ž she said.  ƒ It only takes one phone call from one person to change that, so in my opinion the President is not doing the right thing.Ž Anthony Maglione of Port Charlotte supports the Presidents immigration policy. But Im not sure what they are doing by treating all of the cases as criminal,Ž he said. Some are criminals, no question about it, and these countries are getting rid of criminals by sending them here. Im for the investigation of their background of all immigrants, and criminals should be prosecuted. But taking them away from their families, Im not sure about that. These people are coming over because they want everything free, they want to get paid for their children, they want to get paid for their rent, they want to get paid for everything. They should work hard to get to the country they want to live in and only move here though the proper immigration system that built this country.Ž Best friends Bill Molinski and Dave Johnson of Englewood dont always agree on politics. On Tuesday, both said it wasnt right for children to be removed from their families. Sadly, lawmakers are making it political and they arent really taking the kids or their families best interests into consideration,Ž Johnson said. Molinski wants to know why elected of“cials arent doing enough to help the kids. Our elected of“cials should be looking out for the people and not themselves,Ž he said. Port Charlotte resident Melissa Leon Pons agrees children shouldnt be in the cross“re of politics. If the goal is to make our country great again, then we should not be shining such a dark light on ourselves,Ž she said. This issue goes beyond party politics. These children have had no say in what happens to them, and treating them as prisoners for acts they are not responsible for is not only a barbaric tactic, but a shameful one as well.ŽAgencies not communicatingLemon Bay High School graduate Melody Poole-Tornwall is now an attorney in Texas who handles immigration cases. She described the current situation as a big, long complicated mess.Ž What changed was the administrations handling of these cases,Ž she said in a telephone interview Tuesday. The parents are arrested by Homeland Security and the children are taken into Health and Human Services. These two agencies are not communicating. The parent goes to court and children go to the custody of the Of“ce of Refugee Resettlement. They spend about 51 days in a refugee center. Then the child either goes to live with a relative or are sponsored by a U.S. family. The parent is either deported or begins working on a very strict asylum application. Theres no reuni“cation program in place for the parents to be reunited with the children. Its only being done through nonpro“ts who dont have enough volunteers or immigration attorneys to help.Ž Poole-Tornwall said the law is being misapplied. The children are being treated as unaccompanied juveniles, which is really meant for teenagers who come here seeking asylum,Ž she said. However, when they came to the border, they were with a parent. These are 5or 6-year-olds who dont know their parents names. They dont know what happened to them in Guatemala and why they ”ed. Then their parent attends a hearing for less than “ve minutes before a judge who determines if the parent will be charged and deported. Many of these people dont know what the word asylum means to know if they qualify for that process.Ž Poole-Tornwall said President Trump is pushing back by saying hes enforcing immigration laws. Hes saying he wants Congress to do something about it,Ž she said. Really this should be a nonpartisan issue and not a political football. The Republicans are favoring family detention centers. The Democrats are against it, saying children shouldnt be put in jail. Then theres all these questions like, who will run them? How will children be educated there, are they safe and who will pay for them? This is too big of a project with no simple “x.Ž Sun Intern Rory Lane contributed to this article.Email: eallen@sun-herald.com BORDERFROM PAGE 1 SUN PHOTO BY ELAINE ALLEN-EMRICHFriends Bill Molinski, left, and Dave Johnson, of Englewood, say children shouldnt be taken from their families and hope congress will act on the situation happening at the U.S. border.Currently Deutsch serves full time on nine committees, including the Airport Authority, Beaches and Shores Advisory Committee, Industrial Development Committee and Charlotte County Veterans Council, and serves as an alternate member for eight committees. Deutsch also has been elected twice as county commission vice chair. I meet with everyone,Ž Deutsch said. I go everywhere. I try and be accessible and open to the public; I appreciate their input. I think local government is successful when we work cooperatively with people.Ž Regarding the current members of the County Commission, Deutsch feels his peers are some of the most experienced and educated members the of“ce has seen in awhile. But, most importantly, theyre polite to each other amidst disagreement. We try to have some mutual respect when working together.Ž Deutsch does see the commission as a team, working together to move ahead on the same page.Ž Usually Im the one who suggests the compromise,Ž he added. After serving for the U.S. Coast Guard, Deutsch was twice elected as a Rhode Island state representative, elected a state senator three times and was endorsed as the Republican candidate for Rhode Islands lieutenant governor in 1990. Deutsch was also the town planner and executive director for the East Greenwich (Rhode Island) housing authority from 19761994. Deutsch has two masters degrees, one in community leadership and guidance, and the other in counseling. Deutch will face Tom Sullivan in the Republican primary, scheduled Aug. 28. Democrat Joan Fischer and write-in candidate Kevin Randolph have also submitted their candidacy for the District 4 seat. District 2 is also up for election, with Republican incumbent Christopher Constance running unopposed. The general election is Nov. 6.Email: lhardaway@sun-herald.comDEUTSCHFROM PAGE 1 Blood drive scheduledOneBlood Inc. is holding a blood drive on Friday, June 22, at the Murdock of“ce of Charlotte State Bank & Trust, 1100 Tamiami Trail. OneBloods Big Red Bus will be in the bank parking lot from 11 a.m. until 4:30 p.m. All donors will receive a voucher for a free movie ticket and a buy one/get one admission coupon for the Crayola Experience in Orlando. In addition, donors receive a wellness checkup including blood pressure, pulse, temperature, iron count and cholesterol screening. Blood donors must be at least 16 years old, weigh at least 110 pounds, and bring some form of photo identi“cation. Donors under 16 need parental permission. Appointments are not required, but for faster service, appointments may be made online at www. oneblooddonor.org using the sponsor code #10388.Join the Punta Gorda Elks for just a dollarDuring the month of July, you can join the largest Elks Lodge in the state of Florida for just one dollar. Enjoy award winning chicken every Monday night. Dance to the bands every Friday and Saturday night. Bring the family to a picnic on the river during special occasions. Play bingo every Thursday or just sit and relax under one of our thatched tiki huts by the river. To pick up an application visit 25538 Shore Dr. Punta Gorda or call 941-637-2606 ext. 409.Car wash plannedThe Port Charlotte Bandits cheerleaders are holding a car wash fundraiser from 8 a.m. to noon on Sunday, June 24, at the Peachland of“ce of Charlotte State Bank & Trust, 24163 Peachland Blvd. The squad is requesting a $5 minimum for each car wash, but donations in any amount are appreciated. For more information, call Tiffany Hurcomb at 941-815-5890.Worlds largest swim lessonCome join the Charlotte Community Services Department and participate in the ninth annual Worlds Largest Swim Lesson on from 10 a.m. to 10:30 a.m. on Thursday, June 21, at Charlotte County aquatic facilities in Punta Gorda, Port Charlotte and Englewood. Tens of thousands of people worldwide will participate in the event highlighting the importance of water safety education to prevent drowning. It is free for children ages six and above to participate, but registration is limited so register today. For more information, contact Marc Solomon, recreation superintendent at 941-6271628, ext.103 or email marc. solomon@CharlotteCountyFL. gov.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. 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. Everyone is encouraged to remain after the movie for comments and discussion. For more information, call 941-380-2408.Marine Corps LeagueThe Marine Corps League Detachment 948 meets at 9 a.m. at the Olde World on the last Saturday of the month during June, July and August.Awards receptionThe public is invited to attend the Awards Reception for The Members Showcase at 5 p.m. on Thursday, June 28, at the Visual Arts Center, 210 Maud St., Punta Gorda. At the reception, artists will be recognized and a total of $800 will be awarded to “rst, second and third place, plus “ve merit ribbons. Registration for the Members showcase was open to VAC members on a “rst-come, “rst-served basis. The large exhibit will span both the Main and Goff Galleries and each artist will present a collection of three to more than ten works in all different media. The Members Showcase will be on display in the Main Gallery from June 23July 20. For more information, call 941-639-8810. Our galleries are always free and open to the public. COMMUNITY NEWS BRIEFS

PAGE 8

The Sun /Wednesday, June 20, 2018 www.yoursun.com E/N/C Page 9 LOCAL/REGIONAL NEWS adno=719924

PAGE 9

Page 10 E/N/C www.yoursun.com The Sun / Wednesday, June 20, 2018 LOCAL/REGIONAL NEWSLOCAL 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. PUNTA GORDA „ The events depth of talent featured an international ”avor. The Sunshine State Games closed Sunday, but not before showcasing a breadth of skilled athletes, and among that group were two Olympians. The preponderance of activity took place in the Charlotte High School gym, a locale where black belts would test their abilities to determine the champion of their respective divisions. Those athletes who advanced earned the opportunity to challenge those outside of their weight class, with the winner capturing the title of grand champion. Size wouldnt be a limitation for one taekwondo competitor, as the adage says, its not the size of the “ghter thats important, but the amount of the “ght in the “ghter. Cape Corals Jermaine James, despite giving up about 6 inches and 100 pounds to his opponent Paul McFarquar, was able to outpoint his adversary, scoring a victory in the grand “nale. We fought last year for the money and I knew he had the speed and size advantage, so I got in close and was able to punch him inside,Ž James said. I just had to stay away from the head shot.Ž James, a veteran of international competion, is among the sports elite, ranked sixth nationally, having competed previously for Switzerland in the 2012 Olympics in London, where he placed “fth. He said he plans to continue his dream of competing. We have nationals in three weeks and then we travel to Canada, Las Vegas, Costa Rica and other places to compete,Ž James said. Michael John Vugarin, mens grand champion, was pleased with his performance. Its hard to maintain the power and balance. My opponents were also good, but today was my day,Ž Vugarin said, who was raised in the Phillipines and now lives in Sebring. My hard work is paying off. Ive been in the U.S. Open and national tournaments and I love them.Ž Ashley Taylor, 16, of Jacksonville, was grand champion for the girls division, earning the distinction by relying on head shots as her primary striking blow against opponents. Head shots score the most points. My mom has a customer who had lots of taekwondo pictures and she tried to get me into the sport. I started and ended up loving it,Ž Taylor said. Monique Rodriguez, 20, of Orlando, won her class in forms and sparring. I came to have fun and gain some experience and meet new people. Its good to “ght good people,Ž Rodriguez said. Ive been doing this since I was four. My uncle did it so I was pretty much born into the sport.Ž In track and “eld, the volume of people composing the audience was signi“cantly less on Sunday, in part because many of the youth divisions were held Saturday. The masters and seniors competed on the games “nal day. The most unusual event was the 1,500-meter walk, where literally everyone between the ages of eight and 80 raced. Among the competitors was Miroslav Mitusina, 80, who was born and raised in Czechoslovakia and moved to the United States in 1970, and is now a resident of Ruskin. Ive been doing this the last 30 years and competed in the Master Games in New Zealand last year. There were lots of people in their 90s,Ž Mitusina said, who did the 3,000-meter race walk, and the 50-, 200and 400-meter runs. Mitusina competed in the 1964 Winter Olympic Games in cross-country skiing for Czechoslovakia and promptly defected leaving eastern Europe. He was granted asylum and emigrated to the United States. Today, he continues to run his own company making surgical tools, working 60 to 70 hours a week, but “nds time to train, so he can routinely compete. Its what you can do for your county, not what your country can do for you,Ž Mitusina said. I am the American dream. It can only happen here.Ž The baton twirling competition, also set for this weekend, was canceled due to a con”ict with a national event in West Virginia. The Sunshine State Games, organized by the Florida Sports Foundation, was pleased with the seamlessness of the event and amenities offered by the location, said Jason Hendrix, communications director for the foundation. Charlotte High School has been a gracious host as a festival “eld, hosting several events. The cream of the crop is competing here today,Ž Hendrix said. It was nice seeing the younger athletes learning their sport. Its not about winning every event, its also about competing and getting involved in the sport itself, allowing them to get together, learn and train.ŽOlympians compete at The Sunshine State GamesBy CHUCK BALLAROSUN CORRESPONDENT SUNSHINE STATE GAMES: SUNDAY Karl Buckle, center, from North Port, wins the 100 meter Masters heat Sunday. PHOTOS BY TOM ONEILLAl Tagliabue competes in the shot put Sunday during the Sunshine State Games (SSG) Summer Games Festival at Charlotte High School. This was the rst time the event was held in Charlotte County. Dorothy Chow competes in the long jump competition. Baron Barber, left, and Brian Hickey compete in the 3000 meter run Sunday. Hickey went on to win the race. This was the rst time the event was held in Charlotte County. Member FDICozrk.com/portCDOpen Online:Great Rate!Easy to open. 2.26%APY*15-Month CD SPECIALPort Charlotte1950 Tamiami Trail 24100 Veterans Blvd.Punta Gorda3855 Tamiami Trail*Annual Percentage Yield (APY) effective as of the publication date. $1,000 minimum deposit to open and is required to earn stated APY. Penalty for early withdrawal. Offer not available to brokers, 1-844-901-OZRK (6975)adno=50536971 VENICE 941-488-0000PORT CHARLOTTE 941-629-9954SARASOTA 941-365-1556 DIRTYCarpet or Tile Is What You Have Unless Cleaned By Gulf Coast!$10 OFF ANY SERVICE OVER $125Exp. 3/31/18 1 discount per customer*Actual coupon must be presented at time of service and prior to expiration date. NO Photocopies.€Furniture & Drapery €Tile & Grout Clea ning €24-Hr Water Removal €FREE Mold Inspection €Airdu ct Clea ning €Oriental & Area Rugs €Hardwood Floor Clea ningYour services are always prompt, e cient & courteous.Ž Dr. David Rubin Eye Health & Vision Center of Venice100% Guarantee State License MRSR30 www.gcclean.com 2017adno=54535280 Ex p. 3 / 31 / 18 Exp. 6/30/18 Fantastic job! Our tech, completed everything as promised plus she was diligent, did not rush and was a pleasure to talk to about carpet cleaning. Lots of KnowledgeŽ Mrs. Steigerwalt, South Venice

PAGE 10

The Sun /Wednesday, June 20, 2018 www.yoursun.com E/N/C Page 11 Look for a third crossword in The News Wire section. LOCAL/REGIONAL NEWSNORTH PORT „ The rains came to the District 16 Little League all-star tournament at the Atwater Community Park on Saturday. Not before, however, the North Port 9-10-year-old all-stars got in their opening contest with Sarasota American, losing 9-7 after the lead changed hands several times. The teams were tied 2-2 after three innings. Sarasota American scored two runs in the top of the fourth inning for a 4-2 lead. North Port came back in the bottom of the same inning and scored three times to take a 5-4 advantage. Caden Racean belted a two-run double in the inning to give North Port the lead. But Sarasota came back with three runs in the fifth and two in the sixth. North Port scored two runs in the bottom of the sixth inning, but is was not enough. Kaden Davidson added two hits and scored twice for North Port. Racean was the starting pitcher for North Port and went three innings. Cian Stephens and Gerardo Chow-Santana finished up the pitching for the North Port all-stars. We could have played better,Ž said North Port manager Chris Stephens. We just made too many mistakes.Ž The rain post-poned the rest of Saturdays schedule, including 10-11 games between Englewood and Sarasota National and Venice and Sarasota American. They were postponed until Monday night. The North Port 10-11 game against the winner of the Venice-Sarasota American game was pushed back to Tuesday night. The 11-12 all-star tournament will begin Saturday. North Port, managed by Mike Cooper, is scheduled to open Monday against the winner of the Venice-Sarasota American contest, which was scheduled Saturday. If the games are delayed by rain, they may be moved to Sarasota.North Port 9-10 all-stars lose openerBy GARY BROWNSUN CORRESPONDENT SUN PHOTOS BY TAMI GARCIACaden Racean pitches during an all-star game recently. Kaden Davidson, of North Port, bats during a recent all-star contest. Cian Stephens for NPALL All Stars, leads o third headed toward home. Ty Murray takes his turn at home plate against Sarasota American All Stars team. Sarasota defeated North Port 9-7. Aiden Baker, for the All Stars North Port team, heads toward home. Rocco Valentine for the NPALL All Stars, sprints toward rst base. Caden Racean runs toward rst base. Dominic Poole bats

PAGE 11

Page 12 E/N/C www.yoursun.com The Sun / Wednesday, June 20, 2018 LOCAL/REGIONAL NEWSCHARLOTTE Louise Marie FlowersLouise Marie (ne Eagleton) Flowers, 78, of Punta Gorda, Florida, passed away peacefully on Sunday, June 10, 2018, surrounded by her family. Louise was born on June 23, 1939, in Robinson, Illinois, to Lester and Eunice Eagleton. After the death of her mother, Louise and her family moved to Punta Gorda in 1955. Louise attended and graduated from Charlotte High School in 1957 and was CHS Homecoming Queen and Miss Charlotte County. In 1962 she married Calvin Flowers. Louise, also known as Weezie or Momma Weeze by many students and faculty, worked for the Charlotte County School Board for 32 years. Most of her time was served at Charlotte High School in the Attendance Of“ce where she touched numerous lives. Weezie loved sewing and making country crafts when she wasnt busy chasing after Calvin, who passed in 2012. Louise is survived by her sister, Donna (Bill) Cummins; sisterin-law, Shirley (Edgar) Hall; three sons, Kevin Flowers, John (Erin) Flowers and Michael (Kimberly) Flowers; grandchildren, Justin, Tina, Sheldon, Jimmy, Michaela, Kylie, Cade and Colby; and several great-grandchildren. She was preceded in death by her husband, Calvin, who passed in 2012. A Celebration of Life for Louise will be held at 10 a.m., with the main service at 11 a.m. Saturday, June 23, 2018, at Church of God of Prophecy, 662 Cooper St., Punta Gorda, FL 33950. In lieu of ”owers, the family asks that you make a donation to the Alzheimers Association. Pay respects at www. charlottememorial.com. Arrangements are by Charlotte Memorial Funeral Home, Cemetery and Crematory.Robert John HansmanRobert John Hansman passed away at home in the early morning of June 13, 2018. Robert was born in Des Moines, Iowa, in 1927. At Des Moines North High School, he was a hall of fame athlete, an All-State football player and a record setter in the Drake Relays. In World War II he served in the UC Coast Guard in the North Atlantic on the Icebreaker Eastwind.Ž After the war he went to Harvard on the GI bill where he met his wife Sally Power, the sister of his roommate, with whom he lived happily for 53 years until her death in the 2004 Hurricane Charley. After graduating from Harvard in three years, he was recruited into the executive training program of the Travelers Insurance Co., but soon launched his own “rm, Hansman McAvoy and Co. in Boston, which became the leading aviation insurance “rm in the North East. He lectured and wrote on insurance topics including risk management and deferred compensation. He was a pilot and a ”ight instructor in airplanes and gliders and published several books about soaring in Austria including Soaring Valley.Ž He lived with Sally and their four children: John, David, Jamie, and Christl, in Scituate, Mass., where he enjoyed ”ying, boating and running long before it became fashionable. After selling his companies in 1989, he and Sally traveled extensively, spending months living and biking in many countries. He continued biking in their second home in Punt Gorda, Florida, where he also enjoyed singing bass with the ICY Goodtime Singers and the Saltwater Swells. He was a longtime member of the Isles Yacht Club, the Coastal Cruisers Bike Club and a life time member of the American Legion. He was a founding member and past President of the Peace River Harvard Club and a member of the Unitarian Universalist Fellowship of Charlotte Co. where he served on the board. In 2005, Robert, then a widower, married Carolyn Kvam the widow of his friend, Dr. Lowell Kvam. They continued to live in Punta Gorda singing with the Saltwater Swells and supporting each other through life and music. He is survived by Carolyn, his four children, and eight grandchildren. Contributions in lieu of ”owers to the UUFCC Endowment in Port Charlotte, which he initiated, would be welcomed by his family and friends. UUFCC, 1532 Forrest Nelson Blvd., Port Charlotte FL 33952.Kristen L. PetersonKristen L. KrisŽ Peterson, 50, of Punta Gorda, Florida, passed away on Thursday, June 14, 2018. She was born Jan. 18, 1968, in San Jose, California, to Courtney Oscar and Beverley Rae Peterson. In addition to being a loving mother, grandmother, sister and daughter, Kris was a successful business owner, charity advocate and active community leader. Having left one sunny coastline of California for another in Florida, she made Punta Gorda home for her family. Kris managed both the Coral Rock Cafe and the restaurant at Victoria Estates. She held a position with the March of Dimes before partnering with Don Schadt and expanding True Blue Pools. Kris was a member of the Charlotte County Chambers Leadership Charlotte program Class of 2001 and was a board member of the YMCA. She also co-chaired many local fundraising events such as Casablanca bene“ting Habitat for Humanity, YMCAs Safari party, the Punta Gorda Block Party and the Florida International Air Show. Kris was instrumental in the introduction of Dollars for Mammograms to her friends who worked together to develop the Bar Stool Open, which not only resulted in a 10-year relationship with DFM but also generated funds in support of Charlotte County Public Schools backpack program, the Adaptive Playground Project and the Charlotte County Homeless Coalition. In addition to these events she sponsored and attended many more local charity causes through her companys generosity and community outreach. Kristen is survived by her sons, David (Brandy) Peterson, Jonathan Gent and Tommy Bennett; grandchildren, Jacei Peterson, Sage Sanders and Izah Saldana; her brothers, Greg (Katherine) Peterson, Court (Liz) Peterson and Doug (Tamara) Peterson; many nieces; nephews; and close friends. A time of visitation will be held from 2 p.m. to 4 p.m. Friday, June 22, 2018, at the Kays-Ponger & Uselton Funeral Home, 635 E. Marion Ave., Punta Gorda. A Celebration of Life Service will be held from 5 p.m. to 8 p.m. on Saturday, June 23, 2018, at Gilchrist Park in Punta Gorda. In lieu of ”owers, the family asks for donations in memory of Kris be made to Dollars for Mammograms. Please visit kaysponger.com to leave the family your thoughts, memories and condolences on the online guestbook.Richard M. PuringtonRichard M. Purington, 71, of Port Charlotte, Florida, passed away Tuesday, June 12, 2018. He was born on Sept. 12, 1946, in Brooklyn, New York. Rich was a graduate of Gar“eld High School in New Jersey. Rich worked in the roo“ng industry for Standard Roo“ng in Morristown, New Jersey, and locally, at Advanced Inc. and Hayes Roo“ng, both in Fort Myers, Florida. He had a passion for traveling, boating, dancing, theater and donating to the ASPCA and Relay for Life. Rich is survived by his children, Ronald R. (Audrey) Purington and Susan J. (Rob) Taylor; grandchildren, Brandon LeRoy, Breanna LeRoy, Bradlie Ellis-Hufnagle, Jason Taylor and Amanda Taylor; and “ve great-grandchildren. The family will receive friends from noon to 2 p.m. on Saturday, June 23, 2018, at the Kays-Ponger & Uselton Funeral Home, 635 E. Marion Ave., Punta Gorda, Florida. The funeral service will follow at 2 p.m. at the funeral home. Please visit kaysponger.com to leave the family your thoughts, memories and condolences on the online guestbook.Ann StoutAnn Stout, 77, of Port Charlotte, Florida, passed away on Saturday, June 16, 2018, in Port Charlotte, Florida. Bessie Ann Fields was born in December 1940, in Illinois, to Jess and Idell Fields. Ann and her beloved husband, Charles W. Stout, whom she married in 1966, moved from her native Illinois to Port Charlotte in 1980. For 26 years, Ann headed as Director the Charlotte Technical Centers Culinary Arts & Commercial Foods department. As a retired educator, she served as President (Past) of the Florida Retired Educators Association, Executive Board Member of the Salvation Army of Port Charlotte, member of the Charlotte County Republican Club and Gamma Nu Sorority. Ann is survived by her loving husband of 51 years, Charles W. Stout; daughters, Tammy Bradford, Debra Sue Flinn and Anita Stout; sister, Jessie Jean Steel; brothers, John Fields, Michael Tarvin and Ike Tarvin; numerous grandchildren; greatgrandchildren; nieces; nephews; and extended family members. Ann was preceded in death by her parents; a daughter, Anna Marie Stout; and a son, Kirk Aaron Stout. Funeral Services and burial will be held in her native Illinois. A Memorial service celebrating Anns life will be held in Port Charlotte at a later date and location to be announced. In lieu of ”owers, memorial donations in Anns name are suggested to the Salvation Army, 2120 Loveland Blvd., Port Charlotte, FL 33980, or to the Florida Retired Educators Foundation (FREF) at 8950 9th St. N. Suite 105, St. Petersburg, FL 33702. Friends may visit online at www. robersonfh.com to extend condolences to the family. Arrangements are by Roberson Funeral Homes & Crematory, Port Charlotte Chapel.NORTH PORT John David PravdicaJohn Croatian SensationŽ David Pravdica, 85, passed away on Friday, April 20, 2018, in North Port, Florida. John was born on May 18, 1932, in Chicago, Illinois, to Ann and John Pravdica. He was the Vice President of Technical Services of Middleby Marshall before he retired. John loved traveling especially in his motor-home, home projects, a good cigar, good scotch, reading and technical challenges. John followed many Chicago sporting teams, played baseball and softball growing up and was a die-hard Chicago White Sox fan. He was a member of Croatian Fraternal Union, Neighborhood Watch, Good Sam and the NRA. John Lived in North Port for the last 10 years and had many close friends in his neighborhood who supported each other and became part of his extended family. John is survived by his sons, John J. Pravdica and David J. Pravdica; daughter, Suzette M. Pereyra; grandchildren, Brittni Shanders, Cecilie Pravdica, Connor Pravdica, Alexis Pravdica, Carla Pereyra and Cecilia Pereyra; and great-grandchildren, Olivia Shanders and Emily Shanders. Friends and family members may attend the celebration of life service, of“ciated by Pastor Wayne Earnest, at 11 a.m. Saturday, June 23, 2018, at First Baptist Church of Fort Ogden, 9500 S.W. Hull Ave., Arcadia, FL 34265. Lunch will be served following the service.DESOTO Gary Lee FriendGary Lee Friend, 72, of Arcadia, Florida, passed away on Saturday, June 16, 2018. Arrangements are by Charlotte Memorial Funeral Home, Cemetery and Crematory. Pay respects at www. charlottememorial.com.ENGLEWOODThere were no deaths reported in Englewood Tuesday. OBITUARIES OBITUARY POLICY Obituaries are accepted from funeral homes only. An abbreviated death notice can be published for $30. Full obituaries and repeat death notices will be subject to an advertising charge. Obituaries must be received by 2 p.m. for Tuesday through Saturday publication. For Sunday through Monday publication deadline is 3p.m. Friday. In Loving Memories must be received by 2 p.m. for Tuesday through Friday publication. For Saturday through Monday publication deadline is noon on Friday. The American ag accompanying an obituary indicates a veteran of the U.S. Armed Forces. Please send emails to obituaries@sunletter.com. Bayfront Health Port Charlotte has closed its Harbor Boulevard lobby and main entrance ƒ temporarily. Starting the next chapter of the hospitals ongoing $11 million renovation project, the area will close for a projected 10 weeks in order to be fully modernized and improved, Bayfront said in a press release Friday morning. Until the updates are completed, main entrance traf“c will be diverted through the Southwest Florida Heart Center. According to the hospitals layout, general and handicapped parking near the Heart Center should still ensure easy accessibility, especially for those with wheelchairs or limited ability. All patients and visitors are encouraged to use caution and follow all signs and temporary walkway instructions. Bayfront Health volunteers will be on hand to help patients and visitors navigate,Ž the press release stated. The closures will not impact any other services or facilities and the hospital will remain fully operational during the renovations, according to Bayfront. On June 29, the hospital will hold a ribbon-cutting ceremony open to the public at 8 a.m. All community members are welcome and encouraged to attend,Ž the release said. Bayfront has already completed and opened a number of projects part of the renovation, including The Daily Grind. The coffee shop now offers guests and patients everything from Starbucks drinks to full meals. For more information, visit @BayfrontHealth PortCharlotte andPuntaGorda on Facebook. Email: kgleason@sun-herald.com Bayfront Port Charlottes lobby gets new look By KAYLA GLEASONSTAFF WRITERShow us your CharlotteCharlotte County wants you to Show Us Your Charlotte. Send us your favorite photos of Charlotte County „ its beaches, parks, waterways, preserves or people „ and the best 15 shots will be featured in the 2019 Show Us Your Charlotte Calendar. Its free and easy to enter. Simply visit www. showusyourcharlotte.com and upload your photos, along with information about you and your subject. Winners will receive a free calendar and have their photos featured on the countys website and social media pages. You can enter as many photos as you would like, but only one will be eligible to appear in the calendar. Winners will be noti“ed by phone or email. Calendars will be available to the public in late November at county facilities to be announced. For information, contact Brian Gleason, communications manager, at 941-743-1462 or Brian.Gleason@ CharlotteCountyFL.gov. NEWS BRIEF adno=50537000 TAYLOR FUNERAL and Cremation Services L a rry www.LTaylorFuneral.com € Now Available to you 24 hrs A Day At Your Convenience Old Fashioned Service at a Price You Can Afford A sk Larry: W h a t i s a m e a n i n g f u l What is a meaningful c r e m a t i o n ? cremation? Call us and we will send you a free brochure on how to create a Meaningful Cremation Tribute. We believe in giving straight answers to your questions. N o b o d y l i k e s u n e x p e c t e d s u r p r i s e s Nobody likes unexpected surprises. 1515 Tamiami Trl, Punta Gorda, FL 33950 (941) 833-0600 2002-2017 We can help you plan and relieve your family of having to make tough decisions during a period of great stress & grief... Call us for answers to your questions. 27200 Jones Loop Road Punta Gorda, Florida 33982 Call 941-639-2381 www.royalpalmmemorial.com PLAN AHEAD ITS ALWAYS BEST TO BE PREPARED ROYAL PALM MEMORIAL GARDENS adno=50537974 2017

PAGE 12

The Sun /Wednesday, June 20, 2018 www.yoursun.com E/N/C Page 13 To view todays legal notices and more visit, www.oridapublicnotices.com To view todays legal notices and more visit, www.oridapublicnotices.com 3000 NOTICES 3112 FICTITIOUS NAME 06/20/2018 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 N ot i ce U n d er Fictitious Name Law Pursuant to Section 865.09, Florida Statutes NOTICE IS HEREBY GIVEN that the undersigned, desiring to engage in business under the fictitious name of Shade Tree Automotive located at 8425 Schumock Ave. in the County of Sarasota in the City of North Port, Florida 34287 intends to register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, Florida. Dated at North Port Florida this 18th day of June, 2018 Jereme Kendrick Publish 06/20/18 110833 3588401 3120 NOTICE TO CREDITORS IN THE CIRCUIT COURT FOR CHARLOTTE COUNTY, FLORIDA PROBATE DIVISION CASE NO. 2018-CP-467 IN RE: ESTATE OF WILL ROGERS McCASLIN, SR. a/k/a WILL ROGERS McCASLIN, DECEASED NOTICE TO CREDITORS The administartion of the Estate of WILL ROGERS McCASLIN, a/k/a WILL ROGERS McCASLIN, deceased, whose date of death w as September 11, 2017 and w hose social security number is xxx-xx-0717, is pending in the Circuit Court for Charlotte County, FLorida, Probate DIvision, the address of which is 302 East Main Street, Punta Gorda, Florida 33950. The names abd addresses of the personal representative and the personal representatives attorney are set forth below. All creditors of the decedent and other persons having claims or demands against the decedents estate on whom a copy of this notice is required to be served must file their claims with the WITHIN THE LATER OF 3 MONTHS AFTER THE TIME OF THE FIRST PUBLICATION OF THIS NOTICE OR 30 DAYS AFTER THE DATE OF SERVICE OF A COPY OF THIS NOTICE ON THEM. All other creditors of the decedent and other persons having claims or demands against the decedents estate must file their claims with this court WITHIN 3 MONTHS AFTER THE DATE OF THE FIRST PUBLICATION OF THIS NOTICE ALL CLAIMS NOT FILED WITHIN THE TIME PERIOD SET FORTH IN SECTION 733.702 OF THE FLORIDA PROBATE CODE WILL BE FOREVER BARRED. NOTWITHSTANDING THE TIME PERIODS SET FORTH ABOVE, ANY CLAIM FILED TWO (2) YEARS OR MORE AFTER THE DECEDENTS DATE OF DEATH IS BARRED. The date of the first publication of this notice is June 13, 2018. Attorney for Personal Representative: CONELY & CONELY P.O. Drawer 1367 Okeechobee, Florida 34973 Telephone (863) 763-3825 Primary E-Mail Address: tconely@conelyandconely.com Secondary 1 E-Mail Address blanier@conelyandconely.com Secondary 2 E-Mail Address service@conelyandconely.com By: Tom W. Conely, IIII Florida Bar No. 096482 Personal Representative: Will Rogers McCaslin, Jr. 548 Gulf Rd. North Palm Beach, Florida 33408 Publish: 06/13/18, 06/20/18 402881 3584511 GETRESULTS USECLASSIFIED! LOCAL/REGIONAL NEWSNORTH PORT „ A North Port woman was charged with violating a no-contact order after calling the victim 22 times, according to North Port Police Department reports. Morgan Carle, 35, 5700 block of Gallatin Lane, was originally arrested May 6 for battery, causing harm or disability, petty theft, burglary of an occupied dwelling and tampering with evidence. During her arraignment May 7, the judge ordered Carle to have no contact with any victim from the case. This includes communicating on the telephone, electronically, through letters or through a third party. The person Carle allegedly continually contacted was a victim of her battery, felony causing great bodily harm and injury, theft of a controlled substance and petty theft. The victim resides at a house with Carle. According to r eports, between May 9 and June 13 Carle attempted to contact the victim 22 times, including calling multiple times and writing a letter to a friend stating to contact the victim. (The victim) and me have a no contact and youre all the address I can remember, I think,Ž the letter allegedly stated. Please call (the victim) and tell him to drop (it) and bond me out if possible because of (my son). He could get adopted! Please!Ž She then left her cellphone number in the letter. On June 8, after Carle had reached out 12 other times, Carle called again using a fellow inmates phone number and the victim answered. Their phone call was 19 minutes and during the call the victim instructed Carle not to say too muchŽ while calling her Sally. Carle asked the victim to bail her out as she had a bond hearing on June 14. The victim stated he told prosecutors not to give SallyŽ any more jail time. She also apologized to the victim after he stated she had given him a concussion during the arresting incident. On June 10, after her calls were denied twice more by the victim, he answered her phone call and the two spoke for six minutes. Carle told the victim about her case and upcoming hearing and that she loved and missed him. On June 11, the victim answered Carles phone call and the two spoke for 19 minutes. The victim said he signed a waiver to drop the charges but added he could change his mind at any time. Carle laughed and stated, OK, I know, dont do that, though. Please.Ž On June 12, Carle called three times before the victim answered her call. They spoke for four minutes. Carle asked the victim to make a statement at her bond hearing and to speak with her public defender. On June 13, the two spoke for 14 minutes after she called the victim one other time in the day. They discussed the fact that Carle is not allowed on the property after she is released, due to a no contact order with the victim. The victim stated he wrote Carle a letter and she advised him not to call her. Carle was charged on June 15 for two counts of harassing a witness or victim of a felony, by telling the victim in a letter to bond her out and by stating he should ensure the charges were dropped. She was also charged 22 times for conditional release violation for domestic violence. She has no bond. She remains in Sarasota County Jail.Email: lcoey@sun-herald.com Cops: North Port woman called victim 22 times from prison By LAUREN COFFEY STAFF WRITER CARLEThe Charlotte County Sheriffs Office reported the following arrests: € Stamenley Brittany Joseph, 30, of San Diego. Charge: violation of probation. Bond: none. € Jimi Michelle Clemens, 32, 6200 block of Riverside Drive, Punta Gorda. Charge: nonsupport of dependents. Bond: $618. € Anthony Adam Thiele, 53, 1100 block of Harbor Blvd., Port Charlotte. Charges: possession of a controlled substance without a prescription and two counts of possession of drug paraphernalia. Bond: $10,000. € Garland Chrisman Bowen, 47, 300 block of Duxbury Ave., Port Charlotte. Charges: driving with license expired more than six months, failure to register motor vehicle, and failure to have motor vehicle liability insurance. Bond: $3,000. € Carlos Anthony Nieves, 26, homeless of Port Charlotte. Charge: possession of drug paraphernalia. Bond: $2,500. € Amanda Renee Willis, 25, 21100 block of Gladis Ave., Port Charlotte. Charges: two counts of failure to appear and three underlying charges. Bond: none. € Kenton Dulani Bibbs, 41, 19300 block of Edgewater Drive, Port Charlotte. Charge: violation of probation. Bond: none. € Matthew Gordon Sawyer, 38, 3500 block of Pinetree St., Port Charlotte. Charge: violation of probation. Bond: none. € Luis Yamil Centeno Del Valle Sr., 46, 700 block of Jarvis St., Port Charlotte. Charges: battery second or subsequent offense and violating domestic violence injunction. Bond: $12,500. € Dooley Evan Pickering, 39, 5100 block of Black Hills Court, North Port. Charge: nonsupport of dependents. Bond: none (released on own recognizance). € Karen Lyn Cretu, 46, 8300 block of Malcolm Ave., North Port. Charges: driving while license suspended 3rd or subsequent offense and failure to have motor vehicle liability insurance. Bond: $6,000. € Jennifer Iris Stacy, 44, 9200 block of Tacoma Ave., Englewood. Charges: battery, battery on officer/firefighter/EMT, and resisting an officer without violence. Bond: $10,000. € John David York Jr., 45, of Elizabethton, Tenn. Charge: violation of probation. Bond: none. The Sarasota County Sheriffs Office reported the following arrests: € Casey Barr, 33, 4200 block of Triton Road, Venice. Charges: two counts of contempt of court (original charges: possession or use of narcotics equipment and criminal mischief through petty theft). Bond: $10,000. € Deifalla Johnson, 25, 21200 block of Birwood Ave., Port Charlotte. Charges: two counts of probation violation (original charges: two counts of selling cocaine). Bond: none. € Anthony Martinez, 32, 6700 block of Ketona Road, North Port. Charge: contempt of court (original charge: driving with a suspended license). Bond: $3,000. € Tony Noble, 31, 6900 block of Roslyn Court, North Port. Charge: petty theft. Bond: $1,000. € Michael Scott, 27, 900 block of Devon Road, Venice. Charge: contempt of court (original charge: driving with a suspended license). Bond: $5,000. € Brittany Smith, 31, of Ogdun Road, Nokomis. Charge: contempt of court (original charges: possession of a controlled substance without a prescription, possession or use of narcotics equipment, possession of a firearm or concealed weapon without a permit). Bond: $15,000. € Matthew Welbourne, 37, 39, 3400 block of Sunrise Trail, Port Charlotte. Charge: Charlotte County issued warrant for non support of dependents. Bond: $290. € Krystal Brown, 35, 2600 block of Ensenada Lane, North Port. Charges: possession of opium with the intent to sell, manufacture or deliver, possession of a synthetic narcotic with the intent to sell, manufacture or deliver, possession of a controlled substance without a prescription and possession or use of narcotics equipment. Bond: $14,500. € Eugeny Chelokov, 38, 2600 block of Ensenada Lane, North Port. Charge: possession of a controlled substance without a prescription. Bond: $1,500. The Sarasota Police Department reported the following arrest: € Jacqueline Francis, 52, 1000 block of Auburn Road, Venice. Charge: trespassing. Bond: $500. „ Compiled by Anne Easker and Lauren Coffey 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. 941-473-1403850 N. Indiana € Englewood(Hwy 776) www.gomulch.comFORESTRY RESOURCES Inc. Committed to a better environmentJUNE SPECIALSHours M-F 7:30 AM TO 4 PM SAT 7:30 AM TO 2 PMMAVERICK KNIVES $11 GRUBS AWAY $26 POTTING SOIL 5/$10 CORONA PRUNER $18 RAILROAD TIES $19adno=54535371 1180 Jacaranda Blvd.,Venice € 941-497-2273 4265 Tamiami Trail, Pt Charlotte € 941-743-6644Town & Country Plaza € 41S and Handcock € In with Publix, Pet Supermarket & West Marine*Must present this ad for discounts. Mon-Fri 9-5, Sat 9-3. Retail Sales Only.SUMMER SUPER SAVINGS Custom Rehab Call 941-270-7309 WALKERS & Wheelchairs$50 OFF* (Only 3 available) $400 OFF*Jazzys New Zero Turn Scooter $300 OFF*ALL PORTABLE OXYGEN CONCENTRATORS All Lift Chair Recliners 2, 3 & In“ nite Position Models Custom Colors & Fabrics$200 OFF*$350 OFF*HOSPITAL & ADJUSTABLE BED PACKAGESTurn Key Package€ Bed € Mattress € Bed Railsadno=54537357 Class Action Settlement NoticeMSPA Claims 1, LLC v. Ocean Harbor Casualty InsuranceATTENTION: Medicare Part C Plans & ProvidersIf you paid for or were responsible as a full or partial risk entity for medical expenses of a Medicare Part C enrollee who was injured in an automobile accident and was insured by Ocean HarborThen Your Legal Rights May Be AffectedFor More Information: www.MSPrecovery.com/OceanHarbor adno=50537822 MATHEWS TREE SERVICESPECIALIZES IN DANGEROUS LIMB & TREE REMOVALS941-303-3252Call for a FREE estimate Licensed & Insured€ FULL SERVICE TREE CARE € STORM DAMAGE CLEAN-UP € TREE & LIMB REMOVAL www.mathewstree.com 10% OFF $300 OR MORE FOR SENIORSadno=54535317BLUE DOLPHIN CAR WASH $1 + Up charge for oversized vehiclesThanks Englewood#1 CAR WASH PROFESSIONAL DETAILINGRAIN CHECKS AVAILABLE bluedolphincarwash.comEnglewood 2625 S. McCall Rd. (941) 475-WASHMon. Sat. 8am 4:30pm Rain? No problem48hr rewash $1.00 adno=54535605$2.00 OFF ANY WASH ESH BRING COUPON 2018 READERS CHOICE adno=720635 Family Restaurant & PizzeriaAsk About Our Other Daily Specials € Open 7 Days 14512 S. Tamiami Tr., North Port € 941-426-3619Monday-Saturday 7am-2pm Sunday 8am-2pm Serving Breakfast til 1pm Lunch 11am-2pmALVAROS SPECIAL 2 eggs with bacon or ham or sausage, home fries or grits, toast and coffee $5.25 BREAKFAST COMBO 2 eggs with bacon or ham or sausage and 2 pancakes $5.70 SUNDAY All you can eat Breakfast Buffet (regular menu available) $7.95 MONDAY Small 1 topping Pizza with Antipasti or Greek Salad for 2 (11am-2pm) $9.95 FRIDAY Fish n chips, soup or salad and bread $8.95 DAILY SPAGHETTI SPECIAL Spaghetti with meat balls or meat sauce or mushrooms or marinara or sausage soup or salad and garlic bread $5.55

PAGE 13

Page 14 E/N/C www.yoursun.com The Sun / Wednesday, June 20, 2018 STATE NEWSHOMESTEAD „ U.S. Sen. Bill Nelson accused the Trump administration of a cover-upŽ after of“cials denied him entry Tuesday to a detention center for migrant children in South Florida where he had hoped to survey living conditions. Nelson and U.S. Rep. Debbie Wasserman Schultz, both Florida Democrats, went to the contractor-run Homestead Temporary Shelter for Unaccompanied Children following reports it was receiving detained migrant children who had arrived in the country illegally. Wasserman Schultz said the facility was being used for an estimated 1,000 children, aged 13 to 17, who arrived here as unaccompanied minors as well as children separated from their families at the border. She said two other facilities in South Florida were being used for younger children. It is an affront as the senior senator of this state that an agency head would tell me that I do not have entrance into a federally funded facility where the lives and health of children are at stake,Ž Nelson said. President Donald Trumps immigration policies have come under intense scrutiny following reports of the forced separation of migrant children from their parents. Democrats and some Republicans are urging an end to the practice at the U.S.-Mexico border. Thousands of children split from their families at the U.S. southern border are being held in government-run facilities. Wasserman Schultz said her staff had spoken Tuesday with the Florida-based company, Comprehensive Health Services, contracted to run the facility. She said her staff was told the lawmakers would be welcomed warmly and allowed into the facility.Ž But Nelson said Deputy Secretary of Health and Human Services Eric Hargan told him it would take two weeks for them to get access. I think what theyre doing is a cover-up for the president,Ž Nelson said. Trump doesnt like the negative response hes received, even from fellow Republicans, Nelson said. Are they abusing these kids? Are they sleeping on the ”oor? Are they in cages, like weve seen in some videos?Ž Wasserman Schultz asked after being barred from the building. The Florida facility is overseen by the U.S. Department of Health and Human Services. Department spokesman Kenneth Wolfe said in an email Monday that it had reopened as a temporary unaccompanied alien children program facility.Ž He did not provide additional details. An Associated Press reporter was denied access to Health and Human Services Secretary Alex Azar while he was at a Miami hospital Tuesday to meet with opioid patients. Spokesman Gavin Smith barred the AP reporter from asking Azar questions about the immigration facility because an interview with the secretary had not been pre-arranged. Several dozen children could be seen Tuesday morning playing soccer outside the building behind a chain link fence, mostly talking and shouting to each other in Spanish. Some did cartwheel ”ips while running across the “eld. Reporters were not allowed onto the property. Security of“cials would not let reporters near the facility or provide details on conditions inside. Martin Levine, from the Miami suburb of West Kendall, came to the facility with a sign showing a Nazi guard pulling a child away from woman with a Jewish star, and saying Nazis took children away. Trump inhumane.Ž Levine said he believed the policy to separate families was immoral. This is not a Democrat or Republican issue, because all of the former “rst ladies have found this policy despicable,Ž Levine said. Republican lawmakers from Miami-Dade County have condemned the policy of separating families crossing the U.S. border. Floridas other senator, Republican Marco Rubio, said in a tweet Tuesday, Lets change the law so we can hold families together while awaiting expedited hearings.ŽLawmakers barred from child migrant facilityBy JOSHUA REPLOGLE and BEN FOXASSOCIATED PRESS AP PHOTOU.S. Sen. Bill Nelson, center ,and congresswoman Debbie Wasserman Schultz, right, were denied entry by security into the Homestead Temporary Shelter for Unaccompanied Children on Tuesday. MORE HEADLINE NEWS FROM AROUND THE STATESuspects who dumped an alligator inside Wawa soughtLAKEWOOD RANCH (AP) „ Florida authorities are searching for two suspects after an injured alligator was dumped in a Wawa store. The Bradenton Herald quotes Manatee County Sheriffs Of“ce spokesman Dave Bristow as saying the department was alerted to the alligator around 2:30 a.m. Friday. Bristow said the department was told two people had dropped off a 3-foot alligator at the Lakewood Ranch convenience store. Deputies alerted the Fish and Wildlife Commission, which sent a trapper who removed the gator.Sheriff: 1 dead, 2 wounded in apparent argument over a dogFORT MEADE (AP) „ A Florida sheriff said a man fatally shot a 22-year-old and wounded two others who came to his home to talk about a dog. Polk County Sheriff Grady Judd said investigators are still interviewing witnesses who gave what he called con”icting and incompleteŽ versions of what happened Monday night at the home in Fort Meade, which is in central Florida. But the sheriff told a news conference that preliminary information shows the three men knocked on the door of 48-year-old Charles Peddycoart, and an argument over a dogŽ escalated to the point where Peddycoart shot the men. Teconsa Tyree McDonald died at the scene, and 30-year-old Calvin Johnson and 18-year-old Edwin Burgess underwent surgery for gunshot wounds to the torso. Judd says Peddycoart was being interviewed by investigators. PLEASE GIVE BLOOD HELP SAVE LIVES Florida Based. Florida Focused. | FloridaCommunityBank.comEXCLUSIVE RATES | LIMITED TIME OFFER 15MONTH CERTIFICATE OF DEPOSIT 2.35 % 25MONTH CERTIFICATE OF DEPOSIT 2.55 %Make the switch to better banking today!Hurry, Limited-time offer.Promotional Rate Minimum Deposit $10,000 of New Funds Expires June 29, 2018FCB welcomes Floridian Community Bank and its customers to our growing network. Stop by your local Banking Center and open your account today or call 1.877.378.4297 „ Were here to serve you.BETTER BANKING WITH BETTER RATES! 50 convenient Banking Center locations throughout Florida to serve you better. Offers expire June 29, 2018. Programs, rates, terms and conditions are subject to change without notice and maybe withdrawn at any time. Deposits must be new funds. Promotional rates do not apply to existing balances or transfers from existing accounts. Annual Percentage Yields (APY) are accurate as of of date of publication. Fees may reduce earnings. CD promotion excludes Business and Public Funds CDs; early withdrawal penalty applies. 1. Deposit $25,000 or more new funds into a new or existing Pinnacle Checking account to qualify for this offer. Advertised rate is good for the initial 4 months from date of quali“ed deposit. Afterward the rate will change to the prevailing rate for this account at that time, which as of June 18, 2018 is as follows: Balances of $0.00 $9,999.99 earns 0.00% APY; balances of $10,000.00 $24,999.99 earns 0.05% APY and balances of $25,000.00 and over earns 1.50% APY. 2. Minimum opening deposit of $10,000 will earn 2.35% APY. Advertised rate applicable to initial 15-month term only. CD wi ll automatically renew to a standard 15-month CD term at the current rate and APY available at that time. 3. Minimum opening deposit of $10,000 will earn 2.55% APY. Advertised rate applicable to initial 25-month term only. CD will automatically renew to a standard 25-month CD term at the current rate and APY available at that ti me. 7192 0618 1.50% INTEREST CHECKING!APY 1Promotional rate guaranteed for 4 months. Minimum deposit $25,000 of new funds.APY 2APY 3 941.624.4225 941.637.8909 941.474.7734 239.242.2130 adno=50538089 Family PracticeCall 941-460-1341To Schedule Your AppointmentWE ARE HERE FOR YOU! South County Medical Center579 S Indiana Ave, Unit A Englewood, FL 34223 ENGLEWOODMCRHS.ORG adno=721474 19887 Veterans Blvd Port CharlotteBetween Cochran & AtwaterDriveway Mix $39.99/yd3Pygmy Date Palms From $59.99 River Rock From $109.99/yd3$$ Get More for Less $$941-623-6192 K ustomized urbing & Discount Rocks NO SUBS HIRE THE PROS! PICK UP & DELIVERY AVAILABLE FREEESTIMATESWe sell & Install: € Curbing € Decorative Stone € Plants € Full Landscaping € Pavers (Bastedo Construction CRC1328854) € Professional Landscape Renovations Exp.7/4 adno=720714 $68SERVICE CALLS(941) 380-0973FREE ESTIMATESLic.# CAC1815497Mobile Home Specialists10 Year Warranty on All Systemsadno=50536593No monthly interest if paid in full within 24 months! $200 OFFAll systems

PAGE 14

The Sun /Wednesday, June 20, 2018 www.yoursun.com E/N/C Page 15 LOCAL/REGIONAL NEWS TODAY Woodcarving, Woodcarving and Woodburning every Wed. 8am to 12pm at the Cultural Center. we would like to see you. Bev 764-6452 TOPS Club, Supportive group taking off pounds sensibly. 8:45-10:30 S PG Hgts Civic Ctr 11200 1ST Av PG $4/m $32/Y Fran 941-347-8151 Community Awareness, Cultural Center 2280 Aaron St. Come gather information from community organizations. All are welcomed. Project Linus, Have fun making blankets for Charlotte County kids New Day Church 20212 Peachland 9-11am Nancy 627-4364 Am Leg 110 Bingo, Early Birds 10:30 Hot Balls, progressive and specials. Am Legion Riders … Open to the public Brain Fitness, Brain Fitness by NAMI then FREE lunch for ages 18 & under. 10:30-12pm @ PC Library 2280 Aaron St. 941.764.5562 Eagles, Eagles 23111 Harborview Rd PC 941-629-1645 lunch 11-2 pm dinner 5-8 Karaoke by Billy G, Queen of Hearts 7:30pm Punta Gorda Elks, 11-2 Lunch; 3pm Tiki open; 5-8 dinner; 6:30-9:30 Karaoke w/Ron Geisler @ 25538 Shore PG 637-2606; members & guests Punta Gorda Elkettes, Elkettes Thrift Shop Open to the Public from 11:30am to 2:30pm @ 25538 Shore,PG,637-2606, ext. 451 Wings & Things AL103, 12 -3:45PM Aux & Riders lunch support many charities. Wings, Fish Bites & More Open to Public 2101 Taylor PG 639-6337 Scrabble, Cultural Center 2280 Aaron St. 1pm-4pm No Charge, Everyone Is Welcome 625-4175. Deep CreekElks, Lodge Closed Food for the Soul, Wed evenings. Bible study 4:30. Dinner 5:30. Activities for all ages 6-7:30. Gulf Cove UMC, 1100 McCall, PC. 697-1747 THURSDAY Murdock Rotary, Club meets Thurs 7:45am weekly at Perkins, 1700 Tamiami Trl. Friendliest club in SWFL. Call 941-456-1862 for info Eagles, Eagles 23111 Harborview Rd PC 941-6291645 lunch 11-2 pm dinner 5-8 music by Skunky FC Senior Fellowship, Fellowship Church Seniors meet the 3rd Thurs of the month for lunch & fellowship @FC Worship Center @11am 475-7447 Punta Gorda Elks, 11-2 Lunch; 3pm Tiki Bar; 5-8 Dinner; 6:30-8:30 Charity Bar Bingo @ 25538 Shore PG 637-2606; members&guests FREE COMMUNITY LUNCH, anyone in need, all welcome, Thursdays, 11:30am-1:00pm, Free Community Lunch, Salvation Army, 2120 Loveland Blvd. Womens Luncheon, Cost: Cost: $20/Per Women, Reservation call: 239-985-0400 or E-Mail Robin@ lcbwlcbw.com Punta Gorda Elkettes, Elkettes Thrift Shop Open to the Public from 11:30am to 2:30pm @ 25538 Shore Dr.,PG,637-2606, ext. 451 Womens Luncheon, Cost: Cost: $20/Per Women, Reservation call: 239-985-0400 or E-Mail Robin@ lcbwlcbw.com Punta Gorda Rotary, Punta Gorda Rotary meets at noon at the Isles Yacht Club. The best place in PG to be at noon on Thursdays. 219-742-3287. Euchre Card Game, 2.50 per person to play. Deep CreekElks, 7pm for Lodge Business Meeting Lodge Opens At 7 FRIDAY Tobacco Free Mtg, Tobacco Free Mtg 8-9:30 a.m. Fri 6/22 at East Elem, back bldg, 27050 Fairway Dr, P.G. 941-979-7471 Project Linus, Have Fun making blankets for Charlotte County kids FGCU 117 Herald Court Punta Gorda 9-11am Nancy 627-4364 TODAY Line Dancing, 9:30 to 11:30 American Legion Post 113 3436 Indiana Road Rotonda West. Phone Eve at 941 697 8733 Beginner Pickleball, Englewood Sports Complex, 941-861-1980, 10:30-12:30p. Open to all skill levels. $2 to play! This is NOT instructional. Euchre, Euchre Every Mon & Wed @ l:00 PM VFW Post 10178, 550 N McCall Rd (941)474-7516 Come join us! Intermed. Pickleball, Englewood Sports Complex, 941-8611980, 1-4p. Open to all skill levels. $2 to play! Rockin Luau, Kids ages 5-11 learn the hula & other island theme activities 1:30 Elsie Quirk Library 100 W Dearborn Englewood 861-5000 Taco Night, Taco salads, tacos, burritos &more 5-7pm Music by DJ Mike 6-9pm. Rotonda Elks, members & guests Quit Smoking Class, Meeting w/free nicotine patches, tools & guides. RSVP 866-534-7909 Teen Advisory Board, Provide input & help with library programs every 3rd Wed 5:30 Ages 11-18 Elsie Quirk Library, 100 W Dearborn St 861-5000 Zumba with Chantal, Dance and work out to world music at Lemon Bay Womans Club located at 51 N. Maple St, 6-7 pm, $7.00. 941-445-1310. Teen Game Night, Every third Wednesday at 6:30pm play Wii & X-Box 360. Ages 9-18. Elsie Quirk Library, 100 W. Dearborn St., 861-5000 THURSDAY Badminton, Englewood Sports Complex,9-12p, 941-861-1980. $2 to play! Beg/impvr Line Dance, 9-30 to 11-30 American Legion Post 113 3436 Indiana Road Rotonda West. Phone Eve at 941 697 8733 Line Dance Club, 9:30-11:30am, Christ Lutheran Church, 701 N Indiana Ave. Improver/ intermed. line dances. Public welcome. Nancy 474-6027 Table Tennis (Open), Englewood Sports Complex, 941-8611980, 9:30-12:30p. Open to all skill levels. $2 to play! Story Time, Thursdays 10:30 am Stories, rhymes, music & play for children of all ages. Elsie Quirk Library, 100 W Dearborn 861-5000 FC Senior Fellowship, Fellowship Church Seniors meet the 3rd Thurs of the month for lunch & fellowship @FC Worship Center @11am 475-7447 Bridge, Contract bridge is played Thu from 12:15 til 3:30 at The Hills Rest. RGCC, 100 Rotonda Cir. 698-7945, $3. Pickleball (Open), Englewood Sports Complex, 941-8611980, 1-4p. Open to all skill levels. $2 to play! TODAY Basic Exercise, $3/class 9-10 am NP Senior Center 4940 Pan American Blvd 426-2204 Join Brenda for a good workout & feel better Amateur Radio Club, North Port Amateur Radio Club, Coffee Break. All Welcome. North Port Abbes Doughnuts 9:15AM come & have coffee 888-2980 North Port VFW, Members & Guests, Cyndies Drink of the Day 6-10. A different drink every Wednesday, 4860 Trott Cir, NP 42 6-6865 Adult Coloring, 10:30 am, Shannon Staub Library 4675 Career Ln. North Port, 941-861-1740 Express your creativity with adult coloring. Women Vets Lunch Mtg, Join us for lunch and connect with other women vets. 11 am, Heron Creek CC, 3401 S Sumter Blvd, NP. 429-8952. Hand & Foot, 12-3 pm NP Senior Center 4940 Pan American Blvd 426-2204 If you know how to play cards this is easy to learn Adult Boxing, USA Boxing. Selfdefense, confidence, weight loss. Wed. 1-2 at Morgan Center. $10. 239-292-9230. NPBOXCLUB@gmail.com North Port, Eds famous fried chicken dinner at 5! Moose riders meeting at 6pm! 14156 tamiami trl NP, Check us out on Facebook Parkinsons Boxing, NeuroChallenge Foundation endorsed. Balance, memory. Wed. 1-2 at Morgan Center. $10. 239-292-9230. NPBOXCLUB@ gmail.com Musical Movie, 2:30 pm, Shannon Staub Library 4675 Career Ln. North Port, 941-861-1740. Screening of classic 80s movie Footloose.Ž Pinochle, $1.50/person 3:30-6 pm NP Senior Center 4940 Pan American Blvd Pat Lucia 257-8358 Join others & have fun Amvets 312 Dinner, Lunch 11:30-2:00 Dinner 5-7 Steak Night Chase the Ace 6:30 7050 Chancellor Blvd NP 941-429-5403 Amvets 2000, Corn Hole Tournament @ 7pm Played inside 401 Ortiz Blvd North Port, 941-429-1999 THURSDAY Crafty Ladies, Handcrafted items every Thursday 9-11:30am (except holidays). Oaks Cove, Gulf Cove UMC, 1100 McCall, PC. 697-5533 Conversation Group, 10-11:30 am NP Senior Center 4940 Pan American Blvd 426-2204 Bring a topic to talk about or a joke to share. North Port VFW, Members & Guests, Euchre 12-4, Bingo 5PM, Bowling 6PM, Kitchen Open 5-7, 4860 Trott Cir, NP 426-6865 CHARLOTTE EVENTS ENGLEWOOD EVENTS NORTH PORT EVENTS Democratic Candidates Brunch, June 21, 10am to noon, 3596 Tamiami Trail Unit 102, Sunnydell Plaza, Port Charlotte, FL 33952 941-764-8440. Fla. Meet the Candidates Brunch Olivia Babis (Sen. Dist.23), Catherine Price (Sen. Dist.26), Joan Fischer (CC Commission Dist. 4) Family Fest Saturday, June 23, 10am-2pm 417 Commercial Ct. Suite C Venice, FL 34289 Join us for lots of fun with hands-on Sensory Friendly Activities Yoga for all 11am & 2pm Kids Craft Activity InStride Hippo Therapy Equestrian Activities Face Painting Special Appearance by Sarasota Police & Fire Department 11am-1pm & more! Free Seminar: Asset Protection, Thursday, 6/21, 11amnoon, Englewood Bank & Trust main office, 1111 S. McCall Road. Trust Officer Kerry Hunter and Portfolio Manager Jeffrey Bryen discuss how you should title your assets to protect them from creditors and liabilities. RSVP to Kerry 941-473-3629, khunter@ebtfl.com. Featured Events Featured EventPAID ADVERTISEMENTS PAID 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. adno=50520364NOTICE OF PUBLIC HEARING TO CONSIDER THE ADOPTION OF THE FISCAL YEAR 2018/2019 BUDGET; AND NOTICE OF PUBLIC HEARING TO CONSIDER THE IMPOSITION OF MAINTENANCE AND OPERATION SPECIAL ASSESSMENTS, ADOPTION OF AN ASSESSMENT ROLL, AND THE LEVY, COLLECTION, AND ENFORCEMENT OF THE SAME; AND NOTICE OF REGULAR BOARD OF SUPERVISORS MEETING.The Board of Supervisors for the Waterford Estates Community Development District will hold two public hearings and a regular meeting on July 13, 2018 at 11:00 am at the First Presbyterian Church of Punta Gorda, 25250 Airport Rd., Punta Gorda, FL 33950. The purpose of the “ rst public hearing is to receive public comment and objections on the Fiscal Year 2019 Proposed Budget. The “ rst public hearing is being conducted pursuant to Chapter 190, Florida Statutes. The purpose of the second public hearing is to consider the imposition of special assessments to fund the Districts proposed budget for Fiscal Year 2019 upon the lands located within the District, a depiction of which lands is shown below, consider the adoption of an assessment roll, and to provide for the levy, collection, and enforcement of the assessments. The second public hearing is being conducted pursuant to Chapters 190 and 197, Florida Statutes. At the conclusion of the public hearings, the Board will, by resolution, adopt a budget and levy assessments as “ nally approved by the Board. A regular board meeting of the District will also be held where the Board may consider any other business that may properly come before it. A copy of the proposed budget, preliminary assessment roll, and/or the agenda for the hearings and meeting may be obtained at the of“ ces of the District Manager, located at 5385 N. Nob Hill Road, Sunrise, Florida 33351 Ph: (954) 721-8681, during normal business hours. The special assessments are annually recurring assessments and are in addition to previously levied debt assessments. The table below presents the proposed schedule of assessment. Amounts are preliminary and subject to change at the hearing and in any future year. The amounts include early payment discount and Charlotte County collection fees as afforded by law. The tax collector will collect the assessments for platted and unplatted lots. Alternatively, the District may choose to directly collect and enforce these assessments. Failure to pay the assessments will cause a tax certi“ cate to be issued against the property which may result in a loss of title. All affected property owners have the right to appear at the public hearings and the right to “ le written objections with the District within twenty (20) days of publication of this notice. The public hearings and meeting are open to the public and will be conducted in accordance with the provisions of Florida Law for Community Development Districts. The public hearings and meeting may be continued to a date, time, and place to be speci“ ed on the record at the hearings or meeting. There may be occasions when staff or other individuals may participate by speaker telephone. Any person requiring special accommodations at this meeting because of a disability or physical impairment should contact the District Of“ ce at (954) 721-8681 at least “ ve calendar days prior to the meeting. If you are hearing or speech impaired, please contact the Florida Relay Service at (800) 955-8770 for aid in contacting the District Of“ ce at least three (3) days prior to the date of the hearing and meeting. Each person who decides to appeal any decision made by the Board with respect to any matter considered at the public hearings or meeting is advised that person will need a record of proceedings and that accordingly, the person may need to ensure that a verbatim record of the proceedings is made, including the testimony and evidence upon which such appeal is to be based. Paul Winkeljohn Manager DescriptionAnnual Assessment All Residential Units$353.23 Bethany L. Walden, Au.D.American Board Certi“ ed Doctor of AudiologyCharlotte Hearing Center, Inc.Central Plaza West 21216 Olean Blvd., Ste. 4 Port Charlotte, FL 33952 Phone: (941) 766-8886adno=50536313 To hear Shirleys complete story, visit EnglewoodCommunityHospital.com/Testimonials.GET BACK TO YOUR LIFE fasterThe staff is fantastic! They are very professional but personable.Ž Shirley McKinney700 Medical Blvd, Englewood, FL 34223 € 941-475-6571 www.englewoodcommunityhospital.com Close to HomeAWARD WINNING HEALTHCARE CMS Rating COMMUNITY HOSPITALadno=54535638 adno=50536648

PAGE 15

Page 16 E/N/C www.yoursun.com The Sun / Wednesday, June 20, 2018 LOCAL/REGIONAL NEWS $100of $499 or more Buy a $50 Gift Certi“cate And Get A $50 Gift Certi“cate FREE! NOW YOU HAVETOWARDS A PURCHASE$200of $999 or more Buy a $100 Gift Certi“cate And Get A $100 Gift Certi“cate FREE! NOW YOU HAVETOWARDS A PURCHASE$400of $1999 or more Buy a $200 Gift Certi“cate And Get A $200 Gift Certi“cate FREE! NOW YOU HAVETOWARDS A PURCHASE$600of $2999 or more Buy a $300 Gift Certi“cate And Get A $300 Gift Certi“cate FREE! NOW YOU HAVETOWARDS A PURCHASE$800of $3999 or more Buy a $400 Gift Certi“cate And Get A $400 Gift Certi“cate FREE! NOW YOU HAVETOWARDS A PURCHASE$1000of $4999 or more Buy a $500 Gift Certi“cate And Get A $500 Gift Certi“cate FREE! NOW YOU HAVETOWARDS A PURCHASE 48 mo. NO INTEREST FINANCING (See store for details) OR BUY A GIFT CERTIFICATE & GET THE MATCHING GIFT CERTIFICATE FREE! €Offer applies to only single-receipt qualifying purchases. No interest will be charged on promo purchase and equal monthly pay ments are required equal to initial promo purchase amount divided equally by the number of months in promo period until promo is paid in full. The equal monthly payment will be rounded to the next highest whole dollar and may be higher than the mi nimum payment that would be required if the purchase was a non-promotional purchase. Regular account terms apply to non-promotional purchases. For new accounts: Purchase APR is 29.99%; Minimum Interest Charge is $2. Existing cardholders should see their credit card agreement for their applicable terms. Subject to credit approval. Terms of promotions Previous purchase excluded, cannot be combined with any other promotion or discount. Discount offers exclude Hot Buys, ”oor models or cl earance items, sales tax, furniture protection plans, warranty, delivery, or service charge.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 www.furnwarehouse.com www.furnwarehouse.com WEDNESDAY, THURSDAY, AND FRIDAY! SPECIAL PURCHASEStunning Coastal Cottage Retreat BedroomStylish detailing. Includes dresser, mirror, queen headboard, footboard & rails. Night stand FREE!$799Bedroom SPECIAL PURCHASEWhite Accent Pieces$99$59$69 SPECIAL PURCHASEDining SetWood & metal table with 4 matching dining chairs.$199Beautiful 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 Florida Style SofaYou can not nd a better deal!$399 SPECIAL PURCHASEFamous Maker Simmons Beauty RestStunning glamour look with nail head trim. Unquestionable style and seating comfort. Love seat, Chaise and correlated chair available.$499 Sofa SPECIAL PURCHASE 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 SPECIAL PURCHASEBeautiful Combination Of Wood Dining SetThis beautiful dining set is a combination of wood and metal! The set includes the table, 2 upholstered chairs and the matching bench.$499 SPECIAL PURCHASE5-Piece White Florida BedroomStylish bedroom with clean lines at an unbelievable price! Includes dresser, mirror, queen headboard, footboard, & rails. Night stand FREE!$599 SPECIAL PURCHASE FAMOUS MAKER SIMMONS BEAUTYREST SOFAHighlighted by its rolled arms, this transitional piece features seat and back cushions that provide extended comfort. Special features include Beautyrest pocketed coil seating, reversible seat cushions and coordinating pillows. $499Your Choice SPECIAL PURCHASEYour ChoiceAccent Chest$199 adno=54537528

PAGE 16

While Jay Smith has one of the most common surnames names in America, the Port Charlotte man is known throughout the region for musical talent far from ordinary. For decades the musician has been selling out concerts and filling dance halls, attracting dancers as well as those who just like to listen to his music. When the date of a Jay Smith concert is announced months in advance, fans have to act fast because his concerts sell out the same day tickets go on sale. When his fingers dance over his guitar during a rousing edition of Dueling Banjos,Ž his audience is energized into clapping along and erupting in loud applause. Yet, one of the most amazing things about the virtuoso performer is that he cant read music. The man whose music inspires other musicians from around the world to follow him on YouTube cant read one note. Ever since I was a young kid Ive always had the ability to hear a song and be able to duplicate every note, every nuance,Ž he says. He first started playing a guitar when he was 3, much to the chagrin of his older brother. The problem was more than not wanting to share. Jay is left-handed. In order to play his brothers guitar, he had to change the strings around, leaving his brother frustrated at having to change them back again. I begged for my own guitar but my parents had a hard time finding one for left-handed players. I got my first guitar when I was 5,Ž he says. In grade school he was already in demand by area organizations. I remember when the school principal would take me out of school to play at the Elks Club,Ž he recalls. By the time Jay was 13, he was the lead guitarist in a top band where the other players were in their 30s. During one of his gigs in 1974, he was able to play for Roy Clark, the multi-instrumentalist who is best known for being co-host of Hee Haw.Ž Clark gave advice to Jay that he follows to this day. He told me I was really a true talent but said I should learn to play every kind of music if I wanted my popularity to last.Ž Thats exactly what Jay did. One could say it worked, because after 30 years of being a solo entertainer, he is still in demand, playing more than 200 performances a year. Heres an interesting Jay fact most people dont know: Besides music, the only other job he ever had was that of a pro bowler. I was on the pro bowling circuit for a few years and as a lefty I found it easy to maintain a 222 average. Anything that requires timing and coordination comes easy to me,Ž he says. Jays dad moved to Florida in 2001 then called his son in Ohio to say, Get your butt down here. There is plenty of work for a musician.Ž He lined up contracts for me before I even arrived. Through word of mouth I was immediately working four days a week,Ž Jay says. Now he has more bookings than he can handle. An important part of entertaining, he says, is being able to read an audience. Every audience is different and responds differently. I watch my audience all the time. Its a bit like playing chess. I move my pawn by playing what I think will trigger a crowd. Then I watch the dancers to see their reaction.Ž Thats why its important not to have a predetermined set of music. I have 800 songs I play and I keep adjusting my music according to the response I get,Ž he says. While playing music is his first love, his second addiction is building guitars. I like to refinish old guitars and turn them into something different that people dont have,Ž he says. He turned his living room into a state-of-the-art recording studio, complete with multiple cameras that allow Jay to make his own videos for YouTube. His recording of Sultans of SwingŽ has over 850,000 views on YouTube and is expected to soon hit a million. I like reading the comments from musicians all over the world. Some have to be translated,Ž he says. Jay can be followed on two YouTube channels, southpawjay or leftyjaysmith. When he isnt performing, giving guitar lessons or building a new guitar, Jay does what he loves best. Just for the joy of it, he picks up a guitar and plays. Pattie Mihalik is a regular columnist for the Sun. Contact her at newsgirl@ comcast.net.Jay Smith: Common name, uncommon talent PattieMIHALIKCOLUMNIST SUN PHOTOS BY PATTIE MIHALIKThe incomprable Jay Smith Jay works on building another guitar. A great newsroom staff is getting even better. Were lucky at the Sun to have some bright, dedicated people who help put this paper out every day with their reporting and writing, editing and design skills. I thought this might be a good opportunity to alert you to some new names you will be seeing „ or already have seen „ on story bylines. Because of shifts in duties, retirement and other events, we have added five writers to our staff „ and that does not include two summer interns. So get to know Kayla Gleason, Liz Hardaway, Elizabeth (Betsy) Calvert, Jacob Hoag and Ben Baugh. Hoag and Baugh are new to our sports department „ so new that Jacob has not even reported for duty yet. Baugh came to us from a job in Ocala but he worked for several years at the Aiken Standard newspaper in South Carolina. He was born in New York City and has lived in St. Thomas Virgin Islands, Ohio, South Carolina and Florida. An Ashland University (Ashland, Ohio) graduate, Beaugh is a horse guy and has worked in and written about the Thoroughbred industry „ even in the same barn as a Kentucky Derby winner. High school coaches and athletic directors should be hearing from Baugh this summer as we prepare for the high school football season. Hoag is coming to us from a newspaper in Dalton, Georgia. He graduated from the University of South Florida where he was the sports editor and editor-in-chief of the Oracle „ the USF newspaper. Kayla Gleason has been around a couple months so shes not brand-new, but new enough. If the name sounds familiar, she is the daughter of former editorial page editor Brian Gleason, who now works for Charlotte County. Gleason is covering the school beat for us. She is a graduate of New College in Sarasota. Elizabeth Calvert (she prefers Betsy) will be covering the Charlotte County Commission. Calvert was born in central Illinois, but grew up in California and then the Maryland suburbs of Washington D.C. She went to college in Minnesota (Macalester) where it was 30-below zero many days „ so shes really looking forward to Florida weather. She has worked in Western Massachusetts for The Republican, where she reported on everything from nuclear power plants to the King of Jordan as a high school commencement speaker. She is returning to journalism after several years working in social services „ where, she said, she picked up more real life experiences with people facing real struggles and also saw how government money is spent. Liz Hardaway will be writing on all sorts of topics as she gets comfortable in Florida. Hardaway came to us from her home in Houston, Texas, but she just graduated this spring from Ohio Wesleyan. Sun adds folks you should get to know JohnHACKWORTHEDITOROur binary buddy is chugging along just “ne. Programs are opening, pictures are displayed right where we want them, and all the noti“cations from the computer tell us that all is well. Its a grand day. We open that letter weve been working on, type out the last paragraph and click print. And we wait, a minute goes by and nothing from the printer. So we click print again because we all know that if we send enough print jobs to the printer it will eventually give in and start printing. (No, it wont.) Now its time for troubleshooting to “nd the reason no ink is being sprayed on paper. This is going to sound obvious, and maybe that is why so many people miss it. Is the printer actually turned on? Most printers today have a power saving mode that lets the printer go to sleep when not in use. With repetition we just know that sending a print job will wake up the printer and it will work. But, if we had a power outage for a few moments, or unplugged the printer to clean behind the desk, this will actually power off the printer, not put it to sleep, and requires that we press the power button on the printer to restart it. If the printer is on and we still cant print its time to see if the printer is actually connected to the PC. This connection can be via a USB printer cable which is referred to as being hard cabled or probably the majority of users now take advantage of wireless printers. While there is no hard cable between a PC and a wireless printer, think of the wireless connection as nothing more than an invisible cable. If that cable isnt connected (hard or wireless) no print jobs will get to the printer. If we see a message that says the printer is of”ine, and we know the printer is on, that is a very good indication that the cable isnt connected. This message is most prevalent with wireless printers. Take a look at the printer itself. Every wireless printer has a tiny blue LED light that tells us some important information. If the light is off, then the wireless setting on the printer is turned off. Usually is we turn it back on from the display screen on the printer, the light will turn solid blue and all the print jobs in the print queue will come chugging out. If the blue light is ”ashing, then the wireless setting is on but the printer isnt connected to our wireless network. There are two ends to the connection, both of which must be the same. Look at the wireless Does your printer keep sleeping on the job? BITS & BYTES CourtNEDERVELDCOLUMNIST Jay Smiths Sultans of SwingŽ video on YouTube has more than 850,000 views, and is expected to hit 1 million soon.COURT | 2 JOHN | 2OUR TOWN: NEIGHBORS INSIDE: CLASSIFIEDS WEDNESDAY, JUNE 20, 2018 CHARLOTTE

PAGE 17

Page 18 C www.yoursun.com The Sun / Wednesday, June 20, 2018 OUR TOWN NEIGHBORS 2 network that the printer is connected to. Example if we have a Comcast wireless modem, the printer is probably attached to something like home-abcd. If so, that is the network that the computer needs to be connected to as well. Comcast in particular uses a second wireless signal called x“nitywi“ that is their open hotspot that anyone can use. Many clients “nd that the computer happens to connect to x“nitywi“ while the printer stays connected to home-abcd. Two different networks the printer and the computer cant see each other. As we connect them to the same network the printer should start chugging out print jobs again. Try the easy “xes “rst, or call a local tech. Court Nederveld owns his own computer consulting and “xit service „ Bits, Bytes & Chips Computer Services. You can reach him at adakeep@hotmail. com or 941-626-3285.COURTFROM PAGE 1 She said after a semester of struggling through chemistry, she took an introductory journalism course and fell in love with the craft and proceeded to report for two years at my schools independent newspaper...Ž She spent the fall of her senior year in New York City, where she interned at Straus News and was an assistant intern to independent film director John Sayles. Liz replaces Andrea Praegitzer, who is moving from reporting to an assistant editors chair. If you read this newspaper regularly you have seen Andreas byline. We are confident she can use that talent to help our other writers and make a difference in the content and the editing of our newspapers. Andrea graduated from the University of Michigan in Ann Arbor with a B.A. in Social Anthropology in 2002. She went on to Wayne State University in Detroit and obtained a post-bachelor certificate in Forensic Investigation. She decided to follow in the footsteps of her parents, who were both television news reporters for an NBCaffiliate in Chicago, where they met and married. Andrea worked briefly for us in 2009 as a staff writer, and returned in 2015 as a correspondent. In 2017 she came back on staff focused primarily on investigative and enterprise reporting. Were excited about this new crop of journalists. We hope you will agree they are a fine addition to our team. Pulitzer Prize-winner John Hackworth is commentary editor of the Sun newspapers. You may contact him at jhackworth@ sun-herald.com.JOHNFROM PAGE 1 The Charlotte County Fertilizer Ordinance (as well as the ordinance issued by the City of Punta Gorda) was developed to allow for maintaining healthy landscapes while still keeping our water bodies clean. As we are now in the rainy seasonŽ here in Charlotte County, please keep in mind that we do have a Fertilizer Ordinance and that the Restricted Season started June 1. Lets take a glance at the overall aspects of the Charlotte County Fertilizer Ordinance. As mentioned above, no fertilizer containing nitrogen or phosphorus may be applied from June 1 to Sept. 30 to turf or landscape plants. This period of time is known as the Restricted Season.Ž However, nutrients such as soluble potassium, magnesium, sulfur, iron, and manganese can be applied (if needed) during this time. A fertilizer mix such as this is often called a Summer BlendŽ and is available as a granular formulation „ something like a 0-0-24 or its equivalent. Additionally, liquid nutrient sprays containing micro-nutrients can also be used during this season being careful as these materials can stain concrete and stone work. During the remainder of the year when you select a fertilizer to use, make sure that it contains at least a 50 percent slow-release nitrogen formulation. This slow-release formulation allows the nitrogen to be supplied to plants over a longer period of time. You will have to carefully examine the fertilizer label to determine if the product is a 50 percent slow-release nitrogen product. There is a limit as to how much nitrogen can be applied per year „ no more than four pounds of actual nitrogen per 1,000 square feet per year total. This is applied at a rate of up to one pound of actual nitrogen per 1,000 square feet per application. Watch and limit your phosphorus applications as per the state Urban Turf Fertilizer Rule. In fact, do not exceed 0.25 pounds per 1,000 square feet at each application, and no more than a total of 0.5 pound per 1,000 square feet per year. We generally have plenty of this nutrient in our soil already and, as such, no additional phosphorus is needed. A soil test can con“rm this and may act as supporting documentation if any additional is required. Keep in mind that this Ordinance applies to both homeowners and those who apply fertilizer commercially within Charlotte County and the City of Punta Gorda. All Commercial Green Industry applicators of fertilizer (except homeowners on their own property) must receive training and certi“cation in a Charlotte County-approved Green Industries „ Best Management Practices (GI-BMP) training program. With this successfully completed certi“cation, all commercial fertilizer applicators must then apply for a Limited Urban Commercial Fertilizer Applicator Certi“cation from the state in order to make any type of fertilizer application to commercial turf or ornamental areas. Please contact the Charlotte County Extension Service (941-7644340) for class schedules and additional information. This article has brie”y touched on the things you need to know about our Fertilizer Ordinance. Please refer to our website on this topic at http://blogs. ifas.u”.edu/charlotteco/ “les/2018/03/2018Fertilizer-Ordinance.1.pdf for more information. You can also see the City of Punta Gorda Ordinance at http://www. ci.punta-gorda.”.us/home/ showdocument?id=1437. Additionally, for more information on all types of gardening information, please call our Master Gardener volunteers on the Plant Lifeline on Mondays, Wednesdays and Fridays from 1 p.m. to 4 p.m. at 941764-4340 for gardening help and insight into their role as an Extension volunteer. Ralph E. Mitchell is the Director/Horticulture Agent for the Charlotte County Extension Service. He can be reached at 941-7644344 or ralph.mitchell@ charlottecounty”.gov.Fertilizer ordinance „ restricted season is in effect PHOTO PROVIDEDA Summer BlendŽ fertilizer can be used from June 1 to Sept. 30. It contains no nitrogen or phosphorus.Students needing a new pair of sneakers may only need to look to one place this coming school year „ the Kiwanis Shoes for Kids Project. Starting this week until July 22, the Shoes for Kids Project will be holding its 14th annual summer drive, with approximately 50 locations scattered throughout Port Charlotte and Punta Gorda, as well as Englewood and North Port. One stipulation of the project is that only brand new tennis shoes are collected; this ensures the students receiving the shoes can also use them in gym classes. Each school distributes the designated sneakers to their students. The goal for the project is to collect 5,000 shoes this for this school year. The project strives to allow each youngster the pride and con“dence that they are not going to be isolated or challenged because their shoes look different from those of their classmates,Ž said Christy Smith, Kiwanis Shoes for Kids Project coordinator. Last year, the project collected over 6,700 new pairs of shoes for students that are part of Charlotte County Public Schools, with approximately 75 percent going to elementary schools. That brings the total of donated new shoes to over 67,000 through the “rst 13 years of the project. Smith relayed that monetary donations, along with the donated shoes, have totaled over $1 million in fundraising efforts. 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 said Smith. Those who donate are making a huge impact in the lives of many youth in our community.Ž More information on dropbox collection sites as well as monetary donations can be found at shoesforkidsproject.org.Shoes for Kids Project helps Charlotte County students By JUSTIN RAFFONESUN INTERN County AgentRalph Mitchell adno=50536528 BEST IN HEARING CARERicardo Gauthier, Au.D.Doctor of AudiologyBEST OF CHARLOTTE THE LAST 14 YEARS100 Madrid Blvd., Suite #214 Punta Gorda, FL 33950(941) 505-0400www.harboraudiology.net Multaq 400mg180 tablets$392.56Cialis 20mg48 tablets$218.57 Domperidone 10mg200 pills$102.69 Viagra 100mg48 pills$162.25 E exor XR 150mg180 tablets$135.30 Eliquis 5mg180 pills$301.00Lumigan Eye Drops.03% 3 X 3ml bottles$147.77 2414 TAMIAMI TRAIL, UNIT A PORT CHARLOTTE, FL941-421-71556270 N. LOCKWOOD RIDGE RD SARASOTA, FL941-355-7887Now open Saturdays adno=54537377 CROWNS € BRIDGES € EXTRACTIONS € IM PLANTS You deserve dental treatment at a reasonable price! 941.822.0048 FREE CONSULTATION IMPLANT DENTURE STABILIZATIONDeluxe Denture Complete SetNew Patient Exam, X-Rays & ConsultationReg. $1,500($100 Value Offer good for 30 days)*D2751 *D5110, D5210 *D0150, D0330(Partials not Included) 5643 Clark Road Sarasota, FL 34233Next to Dunkin Donuts @ I-75, exit 205 FREE 2nd Opinion!!*CROWNS* $475FREE!*$750*May change based on complexity of case. The patient and any other person responsible for payment has a right to refuse to pay, cancel payment, or be reimbursed for payment for any other service, examination, or treatment, that is performed as a result o f and within 72 hours of responding to advertisement for the free, discounted fee, or reduced fee service, examination or treatment. General Dentist Lic#14423. *Only “rst time consultation is at no charge. *Extractions not included.adno=54537372 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=54535803

PAGE 18

The Sun /Wednesday, June 20, 2018 www.yoursun.com C Page 19 OUR TOWN NEIGHBORS 3 On Sunday, Fathers Day, members of Vietnam Brotherhood Delta Company, and Vietnam Veterans of America 1037, laid roses at the Vietnam Memorial Wall in Punta Gorda. The tradition started at the Wall in Washington D.C. several years ago to honor all those fathers who never made it home, those whose lives were cut short as a result of their service, as well as the men who never got a chance to start families of their own.Roses in remembrance SUN PHOTOS BY SUE PAQUINDennis DiLiberto places roses by the Vietnam Memorial Wall. Fred Edwards stands next to the memorial wall. Steve Demeule, John Kubricky, Elsie and Francis Moriarty gather to remember those who lost their lives. Members of Vietnam Brotherhood Delta Company and Vietnam Veterans of Americ a 1037 prepare to lay roses at the Wall. Jerry Baumgartner reads the names of those who lost their lives in the Vietnam War. Jim and Chris Snyder place roses during the memorial. Do You or Someone You Know Have $25 Million to Invest?Earn 20% Potential Return, Plus Equity, in 24 Months Invest with us: € Luxury California Residential Real Estate € West Coast Feature Film Productions € Live Music Concert Productions € Entertainment Projects info@clearvisionclearpath.com 404-791-7370 www.clearvisionclearpath.comadno=50538088 CLEAR VISION CLEAR PATH This is not a securities o ering. Securities will only be o ered by exemption or registration. Any reference to other types of investments is for comparison purposes only. Any security o ering made by our company under exemption or registration is likely to perform di erently from such types of investment and will not have any insurance or guarantee. Creating Beautifully Dressed Windows For Your Home with the Finest Window Shades and Shutters.Monday…Friday 8:30 am…5 pm Saturday & After-Hours by Appointment 10% OFF PLANTATION SHUTTERS(PRESENT THIS AD TO RECEIVE OFFER) 1312 Market Circle, Unit 9, Port Charlotteadno=50536594www.blindspotetc.com 941-743-2646 Voted Best Dental Implants 2017 3D Guided Dental Implant Placement Fixed Dentures € Same Day Crowns, Full Mouth Restorations € IV Sedation, Expert Teeth Whitening € Kybella Dr. Brent Beyer Dr. Charles DavisDr. Frank LewickiFacial Spa ServicesCall For Our Monthly SpecialNew Patients Welcome!1218 E Venice Ave., Venice, FL 34285941.488.1075www.venicedentist.com ADNO=54534999

PAGE 19

Page 20 E/N/C www.yoursun.com The Sun / Wednesday, June 20, 2018 OUR TOWN NEIGHBORS 4 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 CAadno=719942

PAGE 20

The Sun /Wednesday, June 20, 2018 www.yoursun.com E/N/C Page 21 OUR TOWN NEIGHBORS 5 L M L L L L H E H P H F F Mowing Only Landscaping & Maintenance Commercial & Residentia l Full TREE Services Weed Control Mowing Call Mark941-769-7261Licensed & Insured A ordable Lawn Care941-706-5569 Flat Rate Lawn Care Bush Trmming MulchingFree EstimatesLic. & ins Bradenton to Punta Gorda G G Rescreening Roof Coating Drywall Repair Gutter Cleaning Poly-Pebble Sealing Plumbing Fixtures Int./Ext. Painting Rotten Wood Repairs Pressue Cleaning Mobile Home Repair Electrical Fixtures Dryer Vent Cleaning Serving Sarasota CountyLicensed and Insured Garage Floors Done Right In Charlotte County over 30 years y y y 941 62 80251 Epoxy Flakes, Quartz, Silica G H P H 941 456 2120 YOUR ARMY LOGISTICS MOTTERNIZED LL C Home Services Specialist Text or Call Steve P Lic. CRC1330764William Daniels, Owner 941-249-4248 Cell 941-716-3351 I I J M M M P H H L L L L P H H N H P The State of Florida Requires all Contractors to be Registered or Certi“ed. Be advised to Check License Numbers with the State by Calling 1-850-487-1395 or on the Web at adno=719940

PAGE 21

Page 22 E/N/C www.yoursun.com The Sun / Wednesday, June 20, 2018 OUR TOWN NEIGHBORS 6 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=719941

PAGE 22

The Sun /Wednesday, June 20, 2018 www.yoursun.com E/N/C Page 23 OUR TOWN NEIGHBORS 7 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=719883

PAGE 23

Page 24 E/N/C www.yoursun.com The Sun / Wednesday, June 20, 2018 OUR TOWN NEIGHBORS 8 Venice4238 S. Tamiami TrailBehind Outback near Books-A-Million(941) 451-5070Port Charlotte1655 Tamiami TrailMurdock Medical Park across from Taco Bell(941)623-4918adno=50530299 adno=50534752

PAGE 24

The Sun /Wednesday, June 20, 2018 www.yoursun.com E/N/C Page 25 OUR TOWN NEIGHBORS 9 7745 S. Tamiami Trail, Sarasota941.922.2400 Prices are plus tax, tag, title & include rebates which are subject to change. Dealer also charges a pre-delivery service fee o f $799 which represents cost & pro“t to the dealer for items such as cleaning, inspecting & adjusting vehicles & preparing documents related to the sale or lease. D ealer not responsible for typographical errors. Vehicles may not be as pictured & are subject to prior sale. Financing is with approved credit. Residency rul es may apply. See dealer for details.www.SunsetDodgeChryslerJeep.comSERVICE HOURS: MON-SAT 7:00AM-6:00PM SALES HOURS: MON-FRI 8:30AM-7:00PM SAT 9:00AM-6:00PM Se habla Espaol, Bill Wagner 941-705-9095 NEW 2018 JEEP WRANGLER 4DR JK UNLIMITEDRemovable 3-Piece Hard Top, Voice Command w/ Bluetooth, 3.6L V-6, Command Trac Shift-on -theFly 4WD, Speed Control, 8-Speaker Sound System w Steering Wheel Mounted Audio Controls, Theft Deterrent, Fog Lamps, Sport Bar with Full Padding, Tilt Steering and much more. #J18452$28,999 SALE NEW 2018 DODGE JOURNEY SESeven Passenger Seating, Power Windows/Locks/ Mirrors, Speed Control, Sunscreen Glass, 6-Speaker Sound System w/Touch Screen Display & Steering Wheel Mounted Audio Controls, Remote Proximity Keyless GO, Theft Deterrent System, Tilt/ Telescoping Steering Wheel & more. #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. #C18168$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. #D18178$23,599 SALE NEW 2018 RAM QUAD CAB3.6 V-6, 8-Speed Auto, Power Window & Locks, Spray-In Bedliner, Trailer Tow, Back-Up Camera, Voice Command w/Bluetooth, Sat Radio w/6Speakers, Keyless Remotes, Speed Control, Popular Equipment Group & more. Price includes “nance bonus, must “nance w/Chrysler. #D18493$24,999 SALE MSRP $26,100 SAVE $6,101 MSRP $28,090 SAVE $4,491Kelly Blue Book & Consumers Digest Best Buy AwardMSRP $33,560 SAVE $8,561 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 starting at $37,999Alfa Romeos Stelvio combines a luxury SUV with an innate sense of dynamic swerve and dashing style. The Stelvio takes the modern compact luxury crossover in all its elephantine two-box blandness and injects it with personality, verve, and panache. And although there are people haulers and people haulers that haul a**, none do the latter with such glamour as the Stelvio. Damn, this thing looks good.Ž Motor Trend June 2017Hands down the best pure sport sedan you can buy today.Ž Motor TrendNew 2018 Alfa Romeo Giulia starting at $37,999Lease 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=54537530#A18114

PAGE 25

Page 26 E/N/C www.yoursun.com The Sun / Wednesday, June 20, 2018 OUR TOWN NEIGHBORS 10 To Reserve Your Ad In e Senior Directory, Please Call 941-429-3110. adno=719874 € € € € € € € BBB Rating: A+ ACCREDITED BUSINESS R adno=719878 Personal Driver … PlusWill drive and accompany you or your loved ones to Doctors Appointments, Physical Therapy, Luncheons, Bible Study, Shopping, Cruise Lines or the Airport … Day or NightHome Watcher … Pluswill watch your home when youre not thereKarens Korner, Inc. Fred WolfCall/Text: 843-340-5463 Email: karenfew123@gmail.com adno=719873 109 Taylor Street € Punta Gorda (941) 505-2020BetterVision.net Firstsurgeonin SouthwestFloridaoering Bladeless Laser Cataract SurgeryJonathanM.Frantz,MD,FAC SATrustedNameinEyeCare adno=719875 One of our Countrys Top 5 Bladeless Laser Cataract Surgeons Are you missing doctors appointments? Are you not taking your prescriptions? Do you understand your medical care? You may need a Personal Health Manager. We are the liaison between patients and providers. 941 441 7139 www.leewardpersonalhealth.com Serving the Venice AreaLeeward Personal Health Managers adno=719876 adno=719872 adno=719881 adno=719880 Age Safely at Home!SURFSIDE HOME IMPROVEMENTLee 239-936-0835 Charlotte 941-766-0331 Collier 239-597-2711Safety Tubs € Handicap Showers € Bathrooms € Kitchens € Railings € Screen Rooms € Room Additions € Widened Doorways € Garages € Grab Bars € Windows € Doors € Floors €Hurricane Shutters € RampsDeal directly with Dad & Son, 30 Years! Senior Discounts & FREE EstimatesUP TO$750 OFFwith ad Ends Soon40 Years Local & Family OwnedLicensed & InsuredLic# CBC1261010A Division of Martini's Roo“ ng Inc. FREE HOMEASSESSMENT!

PAGE 26

The Sun /Wednesday, June 20, 2018 www.yoursun.com E/N/C Page 27 11 1000REAL ESTATEWe Are Pledged To The Letter And Spirit of U.S. Policy For The Achievement Of Equal Housing Opportunity Throughout The Nation. We Encourage And Support An Affirmative Advertising And Marketing Program In Which there Are No Barriers To Obtaining Housing Because of Race, Color, Religion, Sec, Handicap, Familial Status Or National Origin.Ž REAL EST A TE 1010 16501010Open House 1015 Real Estate Auctions 1020Homes/General For Sale 1030Waterfront Homes For Sale 1031 Foreclosures For Sale 1035 Golf Course Community For Sale 1040Condos/Villas For Sal e 1060Townhouses For Sale 1070Duplexes For Sale 1075Tri-Plex For Sale 1080Apartments For Sale 1090Mobile Homes For Sal e 1100Interval Ownership 1100 Out of Area Homes For Sale 1115Trade/Exchange 1120Wanted To Buy RENT 1205 Lease Option 1210 Homes 1240Condos/Villas 1280 Townhouses 1300Duplexes 1320Apartments 1330Hotel/Motel 1340Mobile Homes 1345Misc. Rentals 1350Efficiencies 1360Room ToRent 1370Rentals To Share 1390Vacation/Seasonal 1420Wanted To Rent LOTS 1500Lots & Acreage 1515Waterfront 1520Out Of Area Lots 1530Commercial Lots 1540Trade/Exchange BUSINESS 1600Business For Sale 1610Business Rentals 1615Income Property 1620 Commercial/ Industrial Prop. 1640Warehouse & Storage 1650Farm/Ranches 1010 OPEN HOUSE 06/20/18 C a s h i n w i t h C l a s s 23222 Brad Ave PORT CHARLOTTE Open by appointment! SALTWATER POOL HOME ON DOUBLE LOT, 3/3/5 with SS Appliances. 4000+ total sf, Fenced, Security System. RUTH KEILING/ R & R CONSULTING 941-916-1662 67 OAKLAND HILLS CT ROTONDA WEST 33947 *UNDER CONTRACT*One of a kind Rotonda Golf Course Pool Home on 1.5 lots 1983 Built 1744 sq ft with Vaulted ceilings and clerestory windows. Tiled through out awesome views and privacy on this quiet cul-de-sac street. $189,900 FLA GOLF PROPERTIES INC 941-698-4653 OPEN MON.-SAT. 11:00AM-4:00PM 195 HARBOR BLVD. PORT CHARLOTTE 3/2/2 Oversized Garage, Designer Ceiling, Travertine Floors, Solid Wood Cabinetry, Granite, Impact Glass, Spray Foam Insulation. MODEL HOME $240,000 Call Julia 941-258-3739 OPEN SAT.-SUN. 12PM-4PM 342 MONACODR. P.G.I. 3/2.5/2, 3,300 SFWATERFRONTHOME. CUSTOMINFINITYPOOLW/ WATERFALL& CUSTOMINFINITYSTONESPA. LP GASTHROUGHOUT. $725,000. (518)-810-5070OR(863)-529-3736 1020 HOUSES FOR SALE $169,900. New Custom Homes From $169,900. on Your Lot or Ours. Custom 3/2/2, 1600+ sf., Classic Series. Prompt Delivery. Reliance Project Mgm`t Call Today For Plans & Your Tour! CGC#1512533 941-468-8300 SELLING YOUR HOME, CONDO, OR LOT? WE CAN HELP YOU. Advertise your home, condo, or lot with us and reach over 150,000 readers in Charlotte, Sarasota, & DeSoto Counties and online everyday. Ask about our 90 day special. Call one of our classified experts for all the details at 866-463-1638 Realtors Welcome! 4 SPORTSMAN LANE, ROTONDA. LAKESIDE2,577 SQ. FT. CUSTOMPOOLHOME. NEWROOF, GRANITE,OVERSIZEDLOT! $359KCALLTERRYLONGALWAYSLONGONSERVICEWITHKW REALTYGOLD TOVIEWORSEEWHATYOUR HOMEISWORTHINTHISMARKET! 941-830-2347 NEW CUSTOM HOME 1493 Navigator Road Beautiful NEW Construction 3 bdrm, 2 bath, 3 car garage, Home on Deep Creek Golf Course. 2,000 sq.ft. All Custom Upgrades. $299,900 941-626-7682 NORTH PORT3/2/2POOL HOME! 1841 SF, DESIGNERTILE, DEN, GREATROOM, LARGELANAI, ALLNEWSS APPLIANCES, ALLNEWCARPET, CATHEDRALCEILINGS& MORE!! $247,500. RICHARDLUNDGREN, HORIZONREALTYINTERNATIONALOFVENICE. 941-276-0029 NORTH PORT 7956 Hyde Park Ave., PERFECT FIRST HOME, RETIREMENT HAVEN OR INVESTMENT! Ideally located 2-bedroom, 1-bath 1100 SF block home with 1-car garage on fully-fenced oversized lot in the heart of North Port, just one street behind the library in a lovely quiet neighborhood around the corner from parks, churches, banks, shopping and restaurants, and only minutes from I-75. City water and sewer! Not in flood zone! Security system. $117,700 Patty Gillespie Remax Anchor 941-875-2755 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! NORTH PORTCottage home with picket fence. Two Bedrooms, 1 Bath. Big fenced yard. Studio/ workshop. Nice updates. $110,000.00 Freya Fuller Premier Sotheby's International Realty 941-223-1644 1020 HOUSES FOR SALE PORT CHARLOTTE 14518 Bridgeview (Riverwood) BETTER THAN NEW, TURNKEY FURNISHED, WITH MILLLION-$$ VIEW IN GATED GOLF COMMUNITY! Magnificent 1800 SF 3/2/2 heated pool home with extended lanai on premier oversized lake-front and golf view lot. Gorgeous sunset views! On cul-de-sac at end of tranquil tree-lined street, within waking distance of community center, fitness center, golf shop and on-site restaurant Electronic hurricane shutters & MORE! PORT CHARLOTTE'S MOST PRESTIGIOUS ADDRESS! $489,900 Patty Gillespie Remax Anchor 941-875-2755 PORT CHARLOTTE $217,450 Almost NEW, Best Price!! Built in 2015. Villa Milano is a lovely gated, deed restricted community so convenient to all things! The 1874 sq ft 3 bd, 2 bath, 2 car gar home enjoys a huge 10x30 screened lanai. Call Pat Walker 941-276-4674 REMAX Anchor Realty PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! PORT CHARLOTTE 15349 Mille Fiore Blvd., WATER-FRONT with ULTIMATE PRIVACY in NW Port Charlotte's expanding GATED COMMUNITY of Villa Milano, Spectacular custom 1-owner Mediterranean design 2200 SF LIGHT, BRIGHT, open great room comcept with formal dining room, 3-Bedrooms + Den/Office. Low HOA ($98/MO) $340,000 Patty Gillespie Remax Anchor 941-875-2755 SOUTH VENICENEW HOME BY BUILDER 3/2/2 SPLITPLAN. NEARBEACHYETQUIETAREA! CLOSETOAMENITIES! $309KSARASOTAREMODELINGINC.941-893-7326 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 PORT CHARLOTTE Old Grassy Pointe 3/2/2 Sailboat Home 3263 Sq ft/ 2034 under air, direct access, s/s kitchen, j acuzzi, all tile, tile & screened lanai, 10,000 lbs lift, Private Sale. $396,000 (239)464-3185 1030 WATERFRONT HOMES 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 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 1090 MOBILE HOMES FOR SALE VENICE RANCH MOBILE HOME ESTATESWALKING DISTANCE TO PUBLIX & CVS No Dogs, Cats ok! Call Mike 941-488-5672 www.VeniceRanch.com $25,000, 24x36, 2bd, 2 bath, Furnished. Handyman Special 24x36, 2/2 with screen room. As is $8,000 1095 MANUFACTURED HOMES FOR SALE NEW 3/2 DblWide Delivered & Set-Up on Your Lot w/ Skirting, Steps & Air! Only $56,795. + Tax. Financing For ALL Credit Scores Avail! Prestige Homes, Punta Gorda 941-637-1122 NEEDCASH? HaveAGarage Sale! PORT CHARLOTTE 743 Nipigon Trail, Resident owned, Gated, Golfing Community, 4 pools, 2016 manufactured home, 1674 sq ft overall, Open Plan 2BR+ DEN/OFFICE Vaulted Ceilings, Wood/plank Ceramic Floors, Spacious Granite Kitchen. $177,400 Barb Collins 941-268-0505 Allison JamesHomes 1095 MANUFACTURED HOMES FOR SALE PUNTA GORDA 29200 Jones Loop Rd #517, 2/2 plus den, 4 car carport, 1680SF, Open Con cept, Newly updated Decor, partially furnished, New Roof 2017. On Golf Course & Water. Large Lanai.$109,900 614-560-4784 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 1/1 With Den & Storage Shed, Holdern Ave. P.C., $700/Mo 2/1 Lanai, Sandhill Pines Comm. Pool & Tennis. Kings Hwy., P.C. $850/Mo2/2/1 Family room, New Carpet, Pinetree St., P.C. $1000/Mo2/1/CP Pool Service Inc., Starlite Ln., P.C. $1050/Mo 3/2/1 Tile & Laminate Floors, Florida room, Lanai, La Brea St., N.P. $1050/Mo 3/2.5 Bath, Spacious Townhouse, 2 Lanais, Vick St., P.C. $1300/Mo*We Welcome NEW Listings* AWARD WINNINGSUNBELT MGT. SERVICES RENTALS COMPLETE LISTINGS (941) 764-7777 sunbeltmgtservices.com NEED A RENTAL Paradise Properties & Rentals, Inc 941-625-RENT NORTH PORT 3/2/1 1683 Oketo St tile, new ac,paint.$35 appl fee. Credit/bkgrnd chk req.NS $1,200 941-256-6995 NORTH PORT 5009 Jody Ave 3/2 plus garage, Large Lot, Pets Ok! Great Neighborhood. $1100/mo 941-473-4071 F i n d i t i n t h e C l a s s i f i e d s PORT CHARLOTTE 2/1 C/H/A, Shed, Indoor Laundry, Fla. Room, $975./Mo. 1st, Last & Sec. 941-276-3291 PORT CHARLOTTE Executive Sailboat 3/2/2 $2300/mo. 2/2/1 Furnd, Pool $1300/mo. 1/1 Condo, $850/mo. All Beautifully Furnd NO Smoking 941-628-0941 RIVERW OO D No Need to leave, You have all the amenities here, ex. Golf, Pool etc. Breathtaking 3/2 Custom home on the Water. $1,900/mo Paradise Properties & Rentals 941-625-7368 1210 HOMES FOR RENT ROTONDA REMODELED 3/2/2, 1800SF, HUGE Lanai New SS appliances, wood floors, paint, etc... $1600/mo No pets. 941-400-8808 1240 CONDOS/VILLAS FOR RENT EN G LEW OO D 2 BR/ 2 BA LAKEVIEW, Brand new carpet, Very clean, Pool, Clubhouse & laundry. $1300/mo Annual Lease 941-475-2533 PORT CHARLOTTE/LAKE SUZY Fully Furn/or Not 3/2/2. Gorgeous with Granite, SS, Tile, Crown, Fla. Shutters. Cori, Employment, Credit. No Animals or Smoking. Annual. $1,350. 508-974-5084 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 1390 VACATION/ SEASONAL RENTALS PRIVATE WINTER GET-AWAY RENTTHISLIKENEWŽ VERY LARGE, 2 BED/2 BATHPRIVATE HOME. BEAUTIFULLYAPPOINTED ANDTURN-KEY. HEATEDPOOL. CAPEHAZEAREAJUSTMINUTES TOBOCAGRANDE. SOCLOSETO MANYBEACHES& BAY. BRINGYOUR BOAT. PRIVATEGARAGE. LARGE DECKW/LAKEVIEW. RENTINGOCTOBER2018 THROUGHMARCH2019. ALSOAVAILABLETOPURCHASE.CALL941-769-0200 1500 LOTS & ACREAGE SELLING YOUR HOME, CONDO, or LOT?We Can help you.Advertise your home, condo, or lot with us and reach over 175,000 readers in Charlotte, Sarasota, & DeSoto Counties and online everyday. Ask about our 90 day special.Call one of our classified experts for all the details at 866-463-1638 Realtors Welcome! PT CHARLOTTE Riverwood BY OWNER.1/3 acre + with full water & GC views. Cleared and ready. Upscale neighborhood. Low HOA fees. 678-778-1023/ mike@uniquemanuf.com Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! 1515 WATERFRONT LOTS OSPREY W OF 41 SPANISH POINT 3 Lots to Bay with Bay view and access. Oak Canopys, fishing pier, 4 parks, $165K 941-475-1379 CLASSIFIEDS

PAGE 27

Page 28 E/N/C www.yoursun.com The Sun / Wednesday, June 20, 2018 CLASSIFIEDS 12 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 AREYOUONLINE? INCREASEYOUR EXPOSURE! Addyourinternetaddress toyouradforalittleextra! 2005 SERVICES PROFESSIONAL RESUMES SARASOTA/CHARLCO. CALLFORDETAILS 941-214-5257 2010 PROFESSIONAL SOCIOLGY INSTRUCTOR Full-time (10-month) faculty position to teach Sociology courses. Starting date TBD. Masters degree with a concentration in Sociology (18gsh). Doctorate pref. Post-secondary teaching and distance learning experience strongly pref. Competitive salary plus a comprehensice benefits package. Application review begins: 7/10/18. Please visit http://sfsc.interviewexchange.com for applicatio n and detailed posti ng. 863-784-7132. EA/EO. 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 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/ SOLARIS HEALTHCAREis now HiringNURSE 3-11PM & 11-7AM CNAs 3-11PM Weekend Supervisor$2000 Sign on BONUS!! Apply: solarishealthcare.vikus.net www.HorizonTechInstitute.ComADVANCE YOUR CAREERŽ Licensed & Accredited School Murdock Town Center on 411032 Tamiami Tr Unit 3YOUcan become a LPN within 11 months. Enrollment ongoing.Start Working In 2-5 wks! Classes Start Each Month Call For Class Dates Nursing Assistant (120hrs) Home Health Aide (75hrs) Phlebotomy Tech (165hrs) EKG Tech (165hrs) Patient Care Tech (600hrs) Job Assist. & Pymt. Plans Call Now to Register! 941-889-7506 PHLEBOTOMY,EKG, Classes Start 06/26 LPNwkds 06/26 CNA06/26 Med. Asst. 06/26 2040 RESTAURANT/ HOTEL PREP COOK, DISHWASHER, & EXP. LINE COOK NEEDED. T OLLS P AID SOUTHBEACHBAR& GRILLBOCAGRANDE941-964-0765 WANTEDEXPD, TEAM MEMBERS HOSTS, SERVERS & BARTENDERS For Busy Waterfront Restaurant Apply in Person: White Elephant Pub 1855 Gulf Blvd. Englewood 2050 SKILLED TRADES CDL CLASS A SEMI DRIVER to Haul Trees & Assist w/ Load ing. Exp. of Equip. Operating. 941-539-2216 Habla Espanol HELP WANTED IMMEDIATE OPENINGS FULL TIME POSITIONSR.V. TECHNICIANJob includes chassis, some plumbing, Electrical, appliance repair, carpentry.LOT PORTERJob includes moving service vehicle And keeping the shop clean. Must have clean driving record!DRUG-FREE WORKPLACE CALL DONALD OSHEA AT 941-966-5335 GERZENYS R.V. WORLD 2110 RT 41, NOKOMIS, FL WWW.RVWORLDINC.COM 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 DRIVER NEEDEDNIGHTS Part time CDL and non CDL Drivers needed Delivery experience a plus 20-30 hours a weekTo fill out an Application Apply in person Mon.-Fri. 9-5 The Charlotte Sun Newspaper 23170 Harborview Road Charlotte Harbor, FL Please, no phone calls We are a drug and nicotine free workplace Pre-employment drug and nicotine testing required FRONT DESK/ NIGHT AUDITOR Apply in Person to:DAYS INN 1941TamiamiTrl. Port Charlotte 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. 2100 GENERAL A-Z LAWNCARE/ LANDSCAPING SEEKINGLAWNCARE TECHS FT, YEARROUND,ANDPT. TOP PAY$12.00 $18/PER HOURBASEDON EXPERIENCE. ENGLEWOOD AREA, LV. MSG. (941)-270-0508 OR(941)-474-2554 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 PARTS & SERVICE MANAGER for growing Trailer Store in Punta Gorda. Applyin Person: Roys Trailer Country 4760 Taylor Rd., Punta Gorda TRIMMER/CLIMBER NEEDED Full Time for Tree Company Hard Working only Need Apply. (941)-889-8147 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 SWF 66 see k s SWM 63 75 f or relationship to enjoy simple things in life. 941-214-0357 THE GIRL NEXT DOOR 941-483-0701 Port Charlotte 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 COUNSELING94 1-876-4416Liberty Community Church North Port Charlotte 3065 BIBLE STUDY & CHURCHES 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 NEEDCASH? COMMUNITY CENTER 4PM 7PM each Wednesday. Christ the King Lutheran Church, 23456 Olean Blvd. PC, Open to All Ages. For more info 941-766-9357 FAITH BUILDERS A Basic Study to Build your Christian Faith. Call Pastor Gumm at Christ the King Lutheran Church for times. 941-766-9357 Port Charlotte GATEWAY WORSHIP PRAYER & HEALING ROOMS If you need healing, we want to pray with you! Our prayer teams are available to minister to you every Thursday 7:30 pm-8:30 pm. For information call 863-832-4418 5377 Dunkin Rd., Punta Gorda 33982 Jesus Still Heals Today! Lut h eran C h urc h o f t h e Cross 2300 Luther Rd., Deep Creek Bible Study Thursdays 10-11:30 and Sundays @ 9 AM Questions and/or Info (941) 627-6060 NEW BIBLE STUDY BEGINNING SUNDAY MAY 6TH @5PM. Journey To Discovering and Using Your Spiritual Gift. New Hope Baptist Church Fellowship hall. 2100 Englewood Rd. Eng. FL 34223 A light supper will be provided. Public is invited and encouraged to attend. $10/ Workbook fee. www.NewHopeBC4U.org To register or for more information, call the church office at 941-474-7647 or e-mail kay@newhopebc4u.org. NEW SEASON FULLGOSPEL MINISTRIES Meet Every Wednesday at 6:30 Held at 3320 Loveland Blvd Port Charlotte, Fl (Held at Board of Realtors Building same side as Visani's Restaurant) Food and Refreshments being served plus live Christian Music..Come and be a part of our celebration!! Everyone welcome! For more info call Anna Soloduk 941-286-5506 UNIQUE & INFORMATIVE DVD Every Sunday @ 6pm. Disussion After at El Jobean Baptist 941-769-6291 3090 LOST & FOUND LOST DOG: Male, White with brown spots, Answers to Bud, Approx 90lbs Very friendly Owner devistated! Missing since Sunday May 13th from Punta Gorda off Lee St. near Cooper by rail road tracks Please Please Call 941-875-6275 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. 9 41-276-0124 5000 BUSINESS SERVICES A N OCC UPATI O NAL LI C may be required by the City 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 5051 CHILD CARE ALL CHILDCARE FACILITIES MUST INCLUDE, WITH ADVERTISEMENT, STATE OR LOCAL AGENCY LICENSE NUMBER. FLORIDA STATE LAW requ i res all child care centers and day care businesses to register with the State of Florida. The Sun Newspapers will not knowingly accept advertising which is in violation of the law 5054 CONTRACTORS EDWARD ROSS CONSTRUCTION Services, Inc. 941-408-8500 pool cages, Scr. lanais, etc... JLS ENTERPRISES INCQuality & Dependability Remodeling Painting Additions Drywall Carpentry Repairs Odd Jobs & more. STATE CERTIFIED LIC #CRC033392941-468-9701 5057 CONCRETE RICH LANDERS STUCCO, INC. Honest, Reliable work! LIC/INS New Const & Remodels. Rusted bands & wire lathe repair. spraycrete & more (941)-497-4553 POOL DECKS, Driveway Designs Garage Floors Patios and more. QUALITY Lic 941-375-1103 Insu 5089 HANDYMAN / GENERAL REPAIR DAVID J SHEPARD, JR., OVER20 YEARS INCHARLOTTECOUNTY, PAVERREPAIRS, INSTALLA-TIONS, SEALING& PRESSUREWASHINGHANDYMANSVCS, WOODROT, WINDOWS&DOORS, DRYWALL& STUCCOREPAIR, PAINTING, ETC. 941-627-6954 OR941456-6953 LIC# RR282811062 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! 5100 HOME & COMMERCIAL IMPROVEMENT 5107 IRRIGATION CHARLOTTE IRRIGATION I nc. Ask about Summer Specials. 941-830-4102 AAA-18-00009 GreatDealsin theClassifieds! 5110 LAWN/GARDEN & TREE A N OCC UPATI O NAL LI C EN SE may be required by the Cit y and/or County. Please call th e appropriate occupational licens ing bureau to verify A 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 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! Grea t Rates! 941-237-1823

PAGE 28

The Sun /Wednesday, June 20, 2018 www.yoursun.com E/N/C Page 29 CLASSIFIEDS 13 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 6000 MERCHANDISE GARAGE SALES 6001Arcadia 6002Lake Suzy 6003Deep Creek 6004Port Charlotte 6005Punta Gorda 6006North Port 6007Englewood 6008Rotonda 6009Gulf Cove 6010S. Gulf Cove 6011S. Venice 6012 Venice 6013 Nokomis/Osprey 6014 Garage Sales 6015Flea Market 6020Auctions MERCHANDISE 6013 Moving Sales 6025Arts & Crafts 6027Dolls 6030Household Goods6035 Furniture 6038 Electronics 6040TV/Stereo/Radio6060Computer Equip6065Clothing/Jewelry/ Accessories6070Antiques & Collectibles 6075Fruits/Veges 6090Musical 6095Medical 6100Health/Beauty 6110 Trees & Plants 6120Baby Items6125Golf Accessories6128Exercise/Fitness6130Sporting Goods 6131 Firearms6132 Firearm Access. 6135Bikes/Trikes 6138Toys 6140Photography/Video 6145Pool/ Spa & Supplies6160Lawn & Garden6161 Outdoor Living 6165Storage Sheds/ Buildings6170Building Supplies6180Heavy Constr. Equipment 6190Tools/Machinery6220Office/Business Equip & Supplies6225Restaurant Supplies 6250Appliances 6260Misc. Merchandise 6270Wanted to Buy/T rade 6011 S. VENICE AREA GARAGE SALES PSYCHIC FAIR2nd & 4th Sat. Every month 10am-3pm TOP READERS $15/15 min ANGEL MINISTRIES 2269 S. Tamiami Trail Venice 941-4 92-4995 www.angelministriesfl.org 6020 AUCTIONS ARAI HELMET L a di es silver Quantum full face small $100 610-357-2954 6025 ARTS AND CRAFTS 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 / Foundation King Looks like new. $225, OBO 941-485-0681 AREA RUG 5 x 7 T an 4 diff erent shades good condition and quality $50 941-697-0940 BATHR OO M SC ALE taylor mfg.lg. scale.ex. cond. $25 941-235-2203 BED FULL size box spring ,adj ustable metal frame w/wheels $25 941-214-8188 BEVERA G E C ART RATTAN $75 941-451-0634 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 A utomat i c CUISINART, 2Lb. Capa Stainless steel, GC $25 941-697-0794 C HAIR REAL wicker white chair, lt green cushions. Exc. Venice. $50 402-212-7392 COOKING UTENSILS R ac h e l Ray solid wood w/glass pitcher New 5pc $30 941-276-1881 CO RNIN G WARE B 8 1/ 2 Bu f fet Server/Skillet, white, ex. con dition $20 214-906-1585 C R OC K P O T New, Never Used, 5.5 Quarts, White $25 941-496-4903 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 DUTCH OVEN C opco D enmar k D4 (largest size), green, good condition $40 214-906-1585 ELECTRIC SKILLET GE Excellent condition w/book. $65 941-743-0399 END TABLE S S ALE-wood & glass-brown & white like new $10 941-445-5619 ENTERTAINMENT C ENTER Versatile 3pc blonde color. $5 941-698-1074 EXPANDABLE LUGGAGE 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 F OO D PR OC E SSO R Kitchen Aid, 13 cup w/acc. Used once $100, OBO 941-235-3193 MAGAZINE RACK Whi te W icker. 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 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. OIL PAINTING w /b eaut if u l frame must see! Super art bar gain! $165 941-639-1517 ORIENTAL RUGS p i n k/b e i ge, 2 plush: 56Žx38Ž oval & 42Ž rnd ea $50, OBO 941-743-2656 PICTURE FRAME R oom Di v id er Light wood Holds 15 photos $75 941-613-2854 RA C K AND carbonator rack and carbonator for soda fountain $500, OBO 609-456-8434 SHOPPING BAGS 8 N ew f a b r i c reusable bags/totes NEW skip the plastic! $5 941-276-1881 SODA FOUNTAIN s i x fl avors $500, OBO 609-456-8434 SODASTREAM 60L bottles exchange cylinders $7 941-661-1261 S TEP LADDER 6  Fiberglass 225 lb. Capacity Type II Good cond $34 941-697-0794 TABLE S MALL white wicker: 22Žhx12x12, shelf Exc. Venice $20 402-212-7392 TOASTER OVEN SYLVANIA with 4 cup coffeemaker $10 941-575-1988 6030 HOUSEHOLD GOODS WOO D & S TEEL PULLIN G C ART Play cart on 4 wheels pulling handle $28 941-697-0794 6035 FURNITURE ARM CHAIR so lid c h erry arms & legs, comfy coral cushions, A+ $90, OBO 941-743-2656 A RM C HAIR S wivel Rocker, A+, full uphol, mauve pink, 2 avail, ea $100, OBO 941-743-2656 BASSET SOFA mo d ern fl ora l beige/green/mauve, full uphol, xlnt cond $200 941-740-0357 BED 1 T w i n, T ommy B a h ama white Headboard $70 Like new!; 941-661-2667 BED KIN G S ize, Mattress, & Frame. $400 941-441-6366 MATTRESS & BOX QUEEN $175 ALSO HAVE KING 941-629-5550 BEDR OO M S ET TWIN WHITE B/S MATT DRESSER MIRROR END TBL $225 941-202-9172 CHINA CABINET a ll natura l wood/glass 54X17X8 delivery available $200 941-275-5837 COC KTAIL TABLE Round, Medium Brown Color, All Wood $40 941-257-5500 CO FFEE TABLE & 2 tiered end tables, solid fruitwood, leather top, $295, OBO 941-740-0357 CO FFEE/ S IDE TABLE S(9) various sizes and shapes starting at $10, OBO 941-307-9211 CO U C H FABRI C f lowers/blue background 84X34X26 delivery extra $125 941-202-3696 CO U C H T O MMY BAHAM A wicker Excellent con. light wicker $150 941-661-2667 DINETTE S ET hand-painted all wood 24Ž tabletop 2 handmade chairs $150 941-275-5837 DINETTE SET TALL wroug h t iron 30Ž table+2 fabric chairs like new $150 941-307-9211 DINETTE TABLE wood counter height round, 4 CH. $350, OBO 941-627-6780 DININ G S ET 4 8 Ž mahogany table top 4 metal frame black chairs $125 941-275-5837 DINING SET 54Ž g l ass top on column+4 fabric upholstered chairs $150 941-307-9211 DININ G S ET PATI O 44X44X 29 glass table 4 metal cushioned chairs $100 941-275-5837 DININ G TABLE mahgy, 48Žrd w/24Ž leaf w/4chairs $350 941-697-0925 FILIN G C ABINET 4 Drawer Solid Red Oak 21 x 24.5 x 54.5 $350 941-460-9540 HAND CARVED S o lid Ch erry Chair Seats need to be recaned. $60 941-460-9540 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 I BUY FURNITURE Or anything of value! 941-485-4964 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 MA SS A G E C HAIR S harperImage,low hours,6years storage $490, OBO 941-661-1261 MASSAGE CHAIR Sh arper I mage,low hours,6years storage $490, OBO 941-661-1261 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 MATTRESSES TWIN TWO + 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 R OC KER NI C H O L S stone. solid maple. ex.cond $125 941-235-2203 S IDE+PLANT TABLE S wrought iron & wood, 9 various styles from $15 941-743-2656 SLEEPER COUCH fl ora l d esign 79X35X30 delivery available $150 941-307-9211 S LEEPER SO FA, FULL blue multi good cond $100 941-740-0262 SOAP STONE P e d asta l Base 24Ž Tall x 9.5Ž Wide $80 941-460-9540 STEAM CLEANER O rec k H ar d 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 VANITY DRESSER w i t h Mi rror Dark Brown 18Ž W x 32Ž H x 14Ž D $85 941-460-9540 6038 ELECTRONICS CD PLAYER JENSEN porta bl e Am/Fm, 2 built in speakers Like new. $15 941-575-1988 IPHONE 6SPLUS Unlocked 64GB Works Perfect $320, OBO 941-525-5299 PRINTER C AN O N IP 2820 with cable $15 941-575-1988 6038 ELECTRONICS P S3 CO NTR O LLER.4 games.far cry gt 4 & 6 $80 941-235-2203 6040 TV/STEREO/RADIO TV 14Ž PANASONIC WITH VCR, GOOD FOR RVS $35 941-257-5500 TV CO N SO LE 300 new.dark wood glass doors.new. $85 941-235-2203 TV 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 AS U S LAPT O P Works G reat w/Office $150, OBO 941-404-5359 COMPUTER BAG Samsonite rolling Leather exce cond $40 941-228-1745 LAPT O P NEW LEATHER BRIEFCASE GREAT REDUCED BARGAIN! $30 941-639-1517 TABLET 10 1Ž WINDOWS10 RCA Cambio 2 in 1 32GB Mem. exc. cond $49 941-697-0794 6065 CLOTHING/JEWELRY ACCESSORIES HERMES SCARVES 4 W omenss scarves. 3 designs each $120, OBO 610-357-2954 MENS WORK P ants 4 pr navy blue sz 32-33 Perfect Condition all/ $25 941-276-1881 MINK STOLE B eaut if u l $150 941-875-8319 M O T O R C Y C LE JA C KET Ladies JoeRocketXLblue/white $125, OBO 610-357-2954 VINTAGE NY H ar d R oc k C a f e Jean Jacket Save The Planet XL Mens $50 941-661-0262 6070 ANTIQUES COLLECTIBLES ALWAYS BUYING ANTIQUES, ART, SILVER NEW ENGLAND ANTIQUES (941) 639-9338 BAR MIRR O R S Vintage Man Cave beer & wine starting & 20 $20 941-214-8188 BUYIN G O LD M O NEY SILVERCOINS & PAPER MONEY. 941-626-7785 C ENT S INDIANHEAD $2 781-956-8891 C HAIR LYRE-BA C K side chair $100; DINING Arm Chair $125 941-575-1988 CHALKWARE RETRO ma l e b a llet dancer mounted on wood plaque $20 214-906-1585 COIN COLLECTION In wooden display cabinet $150 781-956-8891 CO IN S Proo f and mint 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 FARM TOOLS P r i m i t i ve Sickle,Scythe & Buck saw vint age $50 941-214-8188 HAND MADE sailing ship w/wood box $40 941-423-2585 HAN G IN G LAMP f or over Pool T able, Blue & White w/FORD Emblem. $100, OBO 941-624-4156 IKE DOLLARS s il ver 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 N Y YANKEE S  80 &  8 1 yearbooks & 8 hardback books ea $5 to $20 941-639-1517 N O RITAKE DE SS ERT S ET S (5)w/sugar bowl mint, 63 vintage $30 941-639-1517 OLD SHAEFER scr i pt pen pencil set cartridge gold tone gd cond $50, OBO 941-681-2316 RETRO GRAVEL art c h o i ce C alypso drum player, jester with lute $20 214-906-1585 SILVER COINS u.s.s il ver co i ns $75 781-956-8891 SILVER DOLLARS 1878 to 1935 $25 781-956-8891 T-BIRD CO LLE C TIBLE S 1 00 150 collectible T-bird models, 55-57, some one of a kind, many in original boxes. $500, OBO 941-624-4156 W ANTED WWII SOUVENIRS. Will Buy American, German, Japanese. Call 941-244-2333 6095 MEDICAL BEDSIDE COMMODE OR SHOWER CHAIR LIKE NEW Each $25 941-268-8951 HARMAR LIFT for 2Ž Car Hitch, Very High Quality Swing Away SS Platform. $599. Like New! 941-429-8396 6095 MEDICAL JAZZY Battery Operated Chair, New Batteries.Very Good Cond! $400941-429-8396 LUNG CANCER? And age 60+? You and your family may be entitled to significant cash reward. Call 855-259-0557 for info.No risk. No money out of pocket. RECLINER POWER V ery goo d condition. $125 941-575-1988 SHOWER CHAIRS (2) eac h with backs and arms. like new $35 941-740-0262 WHEEL CHAIR H eavy D uty $70; Walker 4 wheel w/ seat Like new $50; 3 wheel walker $25 941-875-8319 6100 HEALTH/BEAUTY 4 WHEEL WALKER Adult w / brakes, padded seat and pouch NICE $79 941-493-3851 BATH TUBSAFTY RAIL EASY TO INSTALL $15 941-627-6780 6110 TREES & PLANTS ALOE AGAVE b egon i a 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 BROMELIADS VARIOUS ki n d s shapes colors and sizes in pots starting at $5 941-202-3696 BUTTERFLY NECTAR TREATS CHAYA, PAGODA, CASSIA, CORAL $8 941-258-2016 BUTTERFLY NE C TAR TREAT S CHAYA, PAGODA, CASSIA, CORAL $8 941-258-2016 FRANGIPANI JATROPHA oyster pineapple pothos snake spider lily $5 941-202-3696 GROUND COVER s h a d e, purpl/grn stripe. MASSIVE specimen! $10 941-258-2016 SCHEFFLERA PLANT l arge, 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 V INE S : CO RAL PURPLE PA S SION, 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 GO LF C LUB S 36 A SS T S ome left hand EACH $2 941-268-8951 GO LF C LUB S O lder set with bag & cart + 150 golf balls, no marks $65 941-661-0515 PUTTERS CHOICE R ay C oo k Ping, Aserta, Tru-Line, Acculine, more $25 214-906-1585 YELLOW JACKET 4G BATTERY CABLES Corrosion Resistant Best Golf Cart Cables $129.95/SET. VISIT DarsGolfCarts.com 941-769-1431 NO TEXT PLEASE 6126 GOLF CARTS 2015 Club Car Precedent $3995 BOB-CAT Green BRAND NEW BATTERIES Yellow Jacket Cables Monsoon Roof Matching Club Cover 48 volt ERIC Charger Factory Upholstery Folding Windshield Factory spoke Hubcaps Cooler, Sandbucket Excellent DOT Tires Wide Angle Mirror STK# 1824 941-769-1431 Visit DarsGolfCarts.com WE DELIVER FREE (25 MI.) Club Car DS 4 PASS $2850 Reconditioned 4 PASSENGERŽ Brand New Batteries NEW Flip Down rear seat NEW $Yellow Jacket Cables$ NEW Head & Taillights NEW Flip Down Windshield Aluminum Frame Chrome SS wheel caps Great Tires, Brakes, Mirror 36 Volt Charger Runs as it should! STK#D974 $2850 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE CLUB CAR PRECEDENT $2995 RECONDITIONED 4 PASSENGER GOLF CART White w/Tan Top Flip Down Rear Seat CROWN BATTERIES $New Yellow Jacket Cables$ Battery Meter Factory Upholstery Head & Taillights Flip Down Windshield Chrome SS wheel caps All New Bushings Fresh Tires, Brakes, Mirror 48 Volt Charger, STK#R7 CALL: 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE Club Car Precedent $3595 RECONDITIONED 4 Passenger Golf Cart Tan w/Tan Top Flip Down Rear Seat BRAND NEW BATTERIES $New Yellow Jacket Cables$ Battery Meter Factory Upholstery Head & Taillights Flip Down Windshield Chrome SS wheel caps All New Bushings Fresh Tires, Brakes, Mirror 48 Volt Charger, STK#R8 Call: 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE PASSION PINK Custom Build 2014 Club Car Precedent BRAND NEW BATTERIES Custom Pearl Pink Paint Tuck & Roll Upholstery NEW Yellow Jacket Cables NEW New Bushings NEW Folding Windshield NEW Head and Taillights NEW SS Wheel Covers New Rear Seat AVAIL. New Tires, Mirror Top and Charger STK#1823 $4995 941-769-1431 Delivery Inc. 25 MI. Visit DarsGolfCarts.com NO TEXT PLEASE 6128 EXERCISE / FITNESS EXERCISE BIKE SCHWINN AIRDYNE $100 941-451-0634 LITTLE TYKE S BIKE TRAILER converts to jogger/stroller holds 2 kids $125 941-493-3851 REBOUNDER MINI TRAMPOLINE 3ft round nice shape, price firm $15 941-493-3851 REB O UNDER MINI TRAMP OLINE THIS IS SOLD NOW CAN CEL AD $15 941-493-3851 SCHWINN AIRDYNE exce ll en t condition $125, 941-697-7967 TRIKE 3 Wh ee l Ad u l t B ran d new, Easy To Ride, Big Seat, In Box! $275 941-524-1025 6130 SPORTING GOODS A NIMAL H O RN S For S ale: Elk horn 28Ž & Whitetail deer horn 11Ž. $30 860-388-9919 BOW PARKER mag 2 r h bow & acc. hard case ex cond $200 941-286-3826 C AN O E TYPE WATER C RAFT 14 (2)Fiberglass plus Mold $275 941-268-8951

PAGE 29

Page 30 E/N/C www.yoursun.com The Sun / Wednesday, June 20, 2018 CLASSIFIEDS 14 6130 SPORTING GOODS FIREWOOD $100.00 PER PICK UP LOAD NOCAMPINGTRIPIS COMPLETEWITHOUTIT! PINE, OAK, ORCITRUSSPLIT, BUN-DLED, ANDREADYFORTHE FIREPIT! 941-468-4372 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 LOUISVILLE SLUGGER SOFT BALL BAT official Hillerich & Bradsby $15 941-639-1517 WILSON PROFILE TENNIS Racket, excellent condition, with cover $25 941-473-4828 6131FIREARMS NOTICE : S e ll er A c k now l e d ges Compliance With All Exisiting Federal, State and Local Firearms Regulations and Laws in Regards to Sale and Transfer of Advertised Firearms. REVOLVERS : S&W 357 ss 686 $625; Ruger .357 ss $625; .17 HMR; .32 Mag. LONGS; Rem 700 Law .308 $550; Marlin .22 L S LR $180; Stevens .30-06 $240. Trades?? 941-235-2500 W ANTED TOBUY: Savage Model 110C, Bolt action 243 cal. 941-698-1948 after 1pm 6132FIREARMS ACCESSORIES G UN S AFE holds 20 ri f les. $500/obo 941-626-9251 6133 HUNTING & FISHING SUPPLIES FI S HIN G P O LE S Nice selection of poles get out and GO FISH! Each only $5 941-474-1776 6135 BICYCLES/ TRICYCLES 70S SCHWINN 3SP BIKES Good tires seats His & Hers BOTH for $45 941-544-0042 ADULT TRICYCLE 3 w h ee l bike, brand new, still in box! $275 941-524-1025 ALLEN BIKE rac k d e l uxe lik e new $80, OBO 941-426-4151 BI C Y C LE W O MEN 26 Ž Schwinn 21-speed. Like new $85 941-380-2638 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 RACK HITCH 1 1/4Ž f or 2 BIKES $50 941-268-8951 BIKE RALEI G H Record LTD, Mens, Thin Wheels, Like New! $145 941-257-5500 BIKE, 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 DAHON FOLDING BIKES (2) 20Ž Male and Females. $400 239-410-5717 FUJI R O AD RA C ER ELI OS C R O M OLY 24 SPEED COMP 54cm CLEAN $95 941-544-0042 KENT PAM O NA mens 26 Ž aluminum 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 TRI C Y C LE 3 WHEEL Joy Rider step through design tires are excellent $320 941-460-9540 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 P OO L BLANKET Pool cover heat saver for 12X24 pool, brand new never used shaped like #8 $50 941-882-8405 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 G ARDEN H OS E 100Ft. $20 941-661-0262 G ARDEN H OS E 50Ft. $15 941-661-0262 LAWN M O WER WEEDEATER 22Ž High Wheel 4.75 push $65, OBO 941-485-0681 LAWN MOWER T oro, 22Ž C ut, 7.5 HP, Front Wheel Drive, Stow awa y $270 941-257-5500 6160 LAWN & GARDEN MOWER MURRAY RIDER 11HP, 30Ž CUTNEWBATTERY$425 (941)763-4818 PRESSURE WASHER Excell Honda 2700 psi $230, OBO 941-485-0681 RAIN BARREL DRUM 55 + ga l lon, translucent. Easy to attach faucet $29 941-697-0794 RIDIN G LAWN M O WER Lawn Chief 12.5hp 39Ž deck $250, OBO 941-485-0681 S PREADER SCO TT S DLX PUSH Large Capacity, Like NE W $25 941-268-8951 SPREADER SCOTTS speedy green spreader Venice $15 941-882-2361 WEED TRIMMER E c h o curve d shaft 21 ccs runs good $75 941-214-8188 WEED T r i mmer R yo bi curve d weed needs tune up. $25 941-882-8405 WEED TRIMMER T royBil t TB22 EC 2-cycle Elect start cap Ven $75, OBO 941-882-2361 6161OUTDOOR LIVING PATIO SET Gl ass, 45Ž roun d + Chairs with Cushions Good cond $79 941-697-0794 PATI O S ET, 7Pc sage grn.alu frame,mesh fabric nice cond. $115 941-661-2667 PATIO TABLE 60Ž rn d glass table w/Lazy Susan. Exc $75 402-212-7392 Treemendous Tree, Inc. NURSERYPROFESSIONAL LANDSCAPE DESIGN SERVICES AVAILABLE!STOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORTOR CALL 941-426-8983 FL-6444 A 6170 BUILDING SUPPLIES DOOR LOCK LEVER HANDLE LOCK, NIB. $25 941-627-6780 ELE C TRI C DI SCO NNE C T 60 amp 240 volt $20 941-228-1745 HURRICANE PANELS U se d $2per foot mixed lengths, good condition 941-661-1261 HURRICANE SHUTTERS size 16 1/2ŽW X 104ŽL Perfect protection for Lanai, sliding or French doors, 18 panels w/brackets. $175 941-882-8405 KIT C HEN C ABINET G lass Glass for kitchen cabinet doors, brand new in box-perfect for remodel. $35 941-882-8405 PEGBOARD/HOOKS 60 24ŽX32Ž PANELS,1BOXhooks $85, OBO 941-661-1261 SAWMILLS FROM ONLY $4397.00 MAKE & SAVE MONEY with your own bandmill. Cut lumber any dimension. In stock ready to ship. FREE info/DVD: www.NorwoodSawmills.com 1-800-567-0404 Ext. 300N. STORM DOOR new never use d 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 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 TABLE S AW RID G ID TABLE SAW #TS 2424+EXTRAS. $200 941-637-7993 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! W EED TRIMMER Echo 2 1 ccs gas curved shaft runs good $75 941-214-8188 6220 OFFICE/BUSINESS EQUIP./SUPPLIES FILE 4 drawer Heavy duty o f fice type $40 941-380-7180 RUBBERMAID SHELVING $1/ft, various lengths/widths $1 941-661-1261 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 p arasites. 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. GERMAN SHEPARD PUPPIES (5), Parents AKC Reg. Available 7/18. Shots & Health Cert. Call or Text, No Voicemail. $900. ea. (941)-268-1581 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, Reg istered, 10 weeks old, very small. 941-405-9301 6236 PET SUPPLIES & SERVICES 1 20 G Aquarium 3 f ilters + CABINET + acc $250, OBO 772-828-9423 AQUARIUM 60 ga l fil ters, cabinet + acc $125, OBO 772-828-9423 6250 APPLIANCES AC WINDOW UNIT INCLUDES HEAT$125. (941)763-4818 DISHWASHER White maytag, Great condition $100, OBO 716-583-0951 DRYER MA G I C C HEF white heavy duty $90 941-303-2957 FREEZER 13 7 f t F r i g id a i re good condition white $75, OBO 772-828-9423 FREEZER Ni ce, Whi te, $100 (941)763-4818 delivery avail. FREEZER ROPER U pr i g h t year 1994 works great! Venice $50, OBO 941-882-2361 FRIDGE PORTABLE GE 5 CU.FT. RUNS GOOD $50 941-202-9172 MICROWAVE SUNBEAM White 0.7cuft Like new $25 941-613-2854 REFRIDGERATOR GE w hi te, Top Freezer $250 (941)7634818 REFRIGERATOR PERFECT FOR A DORM ROOM E/X $75 941-743-0399 WASHER & DRYER Ni ce, White, $325. (941)763-4818 deliver y avail. 6260 MISCELLANEOUS FOR SALE 20Ž USF PLUSH 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 FAUCET MOEN SINGLE LEVER BRAND NEW IN BOX $40 941-202-9172 BATTIN G HELMET S Oriole & KC w tee shirts. Size L $10, OBO 941-445-5619 BED S IDE P O TTY Like new-very solid-2 to choose from $10 941-445-5619 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 CO NFEDERATE FLA G new-never flown-3x5 great shape $15 941-445-5619 COO LER S BLENDER, S P O RT CHAIRS Xmas tree Each $5 941-429-1573 DUST COLLECTION system Rigid 1HP Like new $200 630-747-9506 6260 MISCELLANEOUS FOR SALE FIREWOOD Split, Bundled, and ready for the firepit! Perfect for these cooler nights! Pine, Oak, Citrus 941-468-4372 KIT C HEN FAU C ET+ S PEAY MOEN. 8Ž CENTER $25, OBO 941-627-6780 MCCOLLOCK TILE an d grout cleaner model 1275 new in the box $90, OBO 941-228-1745 MIRROR 30 1/2Ž x 42Ž 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 STEP STOOL COSCO 17Ž 2 STEPS, FLOWING $10, OBO 941-627-6780 TABLE S (2) f olding 5 round lite $75 Ea 941-496-9252 TOOLS NEW an d use d too l s up to 20.00 $1, OBO 941-2281745 W HIRP OO L DEHUMIDIFIER Good cond. $50 941-423-2585 6270 WANTED TO BUY/TRADE BUYIN G S ILVER CO IN S DIMES Thru SILVER DOLLARS. 941-626-7785 7000TRANSPORTATION 7020 BUICK 2003 BUICK CENTUR Y $1,600 Custom, Excellent Cond! 150K Mi. 941-613-6884 20 1 0 BUI C K LU C ERNE C XL $9,587 4D Sedan 34,713 mi 844-467-9558 dlr 2014 BUICK LACROSSE $15,900 26,000 MIL 844-467-9795 DLR 2016 BUICK CASCADA $27,990. SILVER, CONV., 4,987 MI. 855-280-4707 DLR 7030 CADILLAC 2003 CADILLAC CTS $5,998 47Dr SE 125,191 Mi, 844-468-0509 DLR 20 14 C ADILLA C S RX $25,990. WHITE, 24K MI. 855-280-4707 DLR 2015 CADILLAC ESCALADE $49,989 4X2 LUXURY 35,313 Mi, 844-468-0509 DLR 2014 BUICK LACROSSE 4DR FWD WHITE 26,682Mi, 844-468-0509 DLR 2005 CADILLAC DEVILLE 8 1K MI. EXTRA CLEAN! MATTAS MOTORS 941-916-9222 DLR 1983 CADILLAC SEDAN DEVILLE 50K ORIGINAL MILES! A MUST SEE! MATTAS MOTORS 941-916-9222 DLR 7040 CHEVROLET 2006 CHEVY MALIBU LS 1LS $5,859 4Dr Se, Red 44,252 mi 844-467-9558 dlr 200 5 C HEVY CO L O RAD O $5,900 5SPD 121K MI 844-467-9795 DLR 2002 C HEVY S ILVERAD O $5,990, 4X2 EXTD 201,958 m 844-468-0509 DLR 2011 CHEVY CRUZE 1LT RS $7,619 4DR SE 79,651 mi 844-467-9558 dlr 20 1 2 C HEVY IMPALA $9,780, 4Dr Sedan LT 69,695 m 844-468-0509 DLR 20 1 2 C HEVY S ILVERAD O $10,900, Reg Cab 95,000 K MI 844-467-9795 DLR 2006 CHEVY SUBURBAN Z71$10,900,loaded 114,000 K MI 844-467-9795 DLR 20 14 C HEVY C RUZE $12,990, 4Dr Sedan LT 64,449 m 844-468-0509 DLR 20 1 6 C HEVR O LET IMPALA $13,207 4D SEDAN BLACK 844-467-9558 Dlr 20 17 C HEVY C RUZE LT $13,500 44K MI 844-467-9795 DLR 20 17 C HEVY C RUZE $13,967, 4Dr Sedan LT 44,651 m 844-468-0509 DLR 20 14 C HEVY V O LT BA S E $14,464 4DR Htchbk Red 47,816 Mil 844-467-9558 dlr 2015 CHEVY EQUINOX $14,989, FWD, 40,598 MI 844-468-0509 DLR 7040 CHEVROLET 20 1 6 C HEVY E Q UIN O X $16,900, 28K MI 844-467-9795 DLR 2015 CHEVY IMPALA $16,989, 4Dr Sedan Ls 30,089 m 844-468-0509 DLR 2017 CHEVY EQUINOX 1LT $18,470 4D SUV Gray 21,622 mi 844-467-9558 dlr 20 14 C HEVY C AMAR O LTRS$19,900 LOADED 76K MI 844-467-9795 DLR 20 17 C HEVY C AMAR O $20,180, 2Dr Coupe 1LT 19,852 m 844-468-0509 DLR 20 1 6 C HEVY CO L O RAD O $31,995 4 DR Pickup, Red 31,157 mi 866-726-8593 DLR 2017 CHEVY TAHOE LT LTH $39,900 W/Nav 2wd,40k MI 844-467-9795 DLR 2016 CHEVROLET CORVETTE $54,624 2D COUPE 844-467-9558 Dlr 2016 CHEVY CORVETTE $73,800 2LCOUPE LONG BEA 500 miles 866-726-8593 DLR 2014 CHEVY TRAVERSE LS 17,900,72k MI 844-467-9795 DLR 7050 CHRYSLER 2006 CHRYSLER PACIFICA $5,995 4DR, 124,781 MI 866-726-8593 dlr 2008 CHRYSLER SEBRING $7,300 29,800 Original miles, SR. Owned 770-362-2824 2013 CHRYSLER 300M $13,990. WHITE, NAV, 70K MI. 855-280-4707 DLR 2016 CHRYSLER T&C $17,626 4dr Pass Van 56,113 mi 844-467-9558 dlr 2012 CHRYSLER 300 $17,888 4D RWD 78,768 MI 844-468-0509 DLR 2015 CHRYSLER 200 $17,900 Sedan, 4 door 23,877 miles 866-726-8593 2012 CHRYSLER 300 S $17,900 Loaded 78,000 MIL 844-467-9795 DLR 2016 CHRYSLER 200 S $17,995 Conv 24,000 MI 866-726-8593 dlr 2013 CHRYSLER 200 LMTD $18,500 Conv 17,892 MI 866-726-8593 dlr 2013 CHRYSLER 200 S $18,900 Conv 20,926 MI 866-726-8593 dlr 2014 CHRYSLER 300 S $18,995 sedan 81,842 MI 866-726-8593 dlr 2015 CHRYSLER 200 $19,500 Sedan, 4 door 14,607mil 866-726-8593 DLR 2009 CHRYSLER PT CRUISER 4 CYL. AUTO, 59K MILESMATTAS MOTORS 941-916-9222 DLR 7060 DODGE 2015 DODGE DART $11,543,4Dr SE BLUE 50,904 m 844-468-0509 dlr 2013 DODGE li m i te d $12,900 31k MI 844-467-9795 DLR 20 1 2 D O D G E G RC ARAVAN $12,990,PASS VAN 96,406 m 844-468-0509 dlr 2014 DODGE AVENGER $12,995 4DR WHITE 37,281 mil 866-726-8593 DLR 20 15 D O D G E DART G T $15,900, 4DR SE DL 27,430 mil 866-726-8593 DLR 20 1 6 D O D G E J O URNEY S XT $15,910 4Dr SUV Olive Grn 17,361 mi 844-467-9558 dlr 20 1 6 D O D G E C ARAVAN $18,900 15K MI 844-467-9795 DLR 2017 DODGE JOURNEY $20,989,4Dr FWD White 22,614 m 844-468-0509 dlr 20 17 D O D G E G RC ARAVAN $21,800, PASS VAN 26,613 mil 866-726-8593 DLR 2017 RAM PROMASTER $23,900 1Van Cargo 28,837 mil 866-726-8593 DLR 20 14 D O D G E DURAN GO $26,197, 4Dr 4X2 SPORT U 42,304 MI 844-468-0509 DLR 2016 RAM 1500 $28,995 Pickup 32,341 mil 866-726-8593 DLR 20 15 D O D G E DURAN GO $31,995, GT WAGON BLACK 37,696 mi 866-726-8593 DLR 2016 DODGE RAM 1500 $33,286 Laramie 4dr Crew Cab 844-467-9558 dlr 20 14 RAM 15 00 $34,900 Pickup 89,900 mil 866-726-8593 DLR 2015 CHASSIS 450 CAB $39,900 WHITE 59,963 mil 866-726-8593 DLR 20 17 RAM 15 00 $39,995 Pickup 14,053 mil 866-726-8593 DLR 2017 DODGE DURANGO $39,995, R/T WAGON 11,695 mil 866-726-8593 DLR 20 1 6 C HA SS I S 3 5 0 C AB $46,900 WHITE 43,645 mil 866-726-8593 DLR 2018 RAM 1500 $46,995 Pickup Blue 404 mil 866-726-8593 DLR 7060 DODGE 2017 RAM PROMASTER $49,900 1Van Cargo 871 mil 866-726-8593 DLR 2017 RAM 3500 $49,995 Pickup 3,093 mil 866-726-8593 DLR 20 17 RAM 3 5 00 $61,995 Pickup 16,813mil 866-726-8593 DLR 2017 RAM 1500 SLT Pickup 12,719 mil 866-726-8593 DLR 2015 DODGE JOURNEY CALL FOR PRICE!! WHITE 30,778 mil 866-726-8593 DLR 2014 DODGE RAM 1500 4X2 Quad Cab 118,237 m 844-468-0509 DLR 2014 DODGE CHARGER CALL FOR PRICE!! BLACK 24,949 mil 866-726-8593 DLR 2013 DODGE RAM 2500 4X4 Mega Cab 46,989 m 844-468-0509 DLR 200 4 D O D G ERAM 2 5 00 STPICKUPCALLFORPRICE!! WHITE179,781 M 866-726-8593 DLR 7070 FORD 2006 F O RD TAURU S S E $2,246 4D Sedan 99,793 mi 844-467-9558 dlr 1 99 7 F O RD EXPEDITI O N $5,990, 4DR 4X4 EDDIE 844-468-0509 dlr 2008 F O RD EXPL O RER $6,987. OXFORD WHITE, XLT, 144K MI 855-481-2060 DLR 2008 F O RD E SC APE $6,990, 4DR 4X4 175,293 mi 844-468-0509 dlr 2006 FORD ESCAPE $7,990, 4DR4X4 XLT 147,872 mi 844-468-0509 dlr 2013 FORD FOCUS SE $8,527 4Dr HATCHBACK 54,034 MI 844-467-9558 DLR 2010 FORD FUSION $8,877. RED METALLIC, SEL, 102K MI 855-481-2060 DLR 2014 FORD FOCUS SE $9,799, 4D SEDAN 844-467-9558 Dlr 2013 FORD CMAX $9 911 Hybrid SEL 4D Hatchback 71,351 mi 844-467-9558 dlr 20 1 0 F O RD EXPL O RER $9,977. BLACK, XLT, 98K MI 855-481-2060 DLR 2012 FORD ESCAPE $10,700 4DR WAGON, 84,450 MI 866-726-8593 dlr 2016 FORD FOCUS SE $11,594 4D Hatchback White 42,421 mi 844-467-9558 dlr 2013 FORD FUSION SE $11,995 SEDAN, 82,738 MIL 866-726-8593 DLR 20 1 3 F O RD FU S I O N S E $11,995 SEDAN, 80,816 MIL 866-726-8593 DLR 2012 FORD MUSTANG $11,995 COUPE, 104,051 MIL 866-726-8593 DLR 2010 FORD TAURUS $11,995 sedan78,641 MIL 866-726-8593 DLR 2015 FORD FOCUS SE $12,688 4Dr Se, White 25,241 mi 844-467-9558 Dlr 2014 FORD FUSION SE $12,995 SEDAN, 78,785 MIL 866-726-8593 DLR 20 15 F O RD F OC U S S E $13,600 HATCHBACK10,386 MI 866-726-8593 DLR 2008 F O RD EXPL O RER $13,995 4DR WAGON, 87,552 MI 866-726-8593 2013 FORD C MAX $14,888, HTCHBK 4DR 62,573 mil 866-726-8593 DLR 20 15 F O RD F OC U S S E $14,995 HATCHBACK10,107 MI 866-726-8593 DLR 20 17 F O RD F OC U S S E $15,900 SEDAN7,214 MI 866-726-8593 DLR 2013 FORD EDGE $15,990. RED, SEL, 59K MI. 855-280-4707 DLR 2017 FORD FOCUS S $15,995 Sedan 9,391 MI 866-726-8593 DLR 20 14 F O RD FU S I O N TITANIUM$16,405 4DR SUV 46,046 mi 844-467-9558 dlr 20 17 F O RD F OC U S S $16,995 Sedan 620 MI 866-726-8593 DLR 20 1 3 F O RD TAURU S $17,400 sedan28,213 MIL 866-726-8593 DLR 20 1 6 F O RD FU S I O N S E $17,500 SEDAN, 23,397 MIL 866-726-8593 DLR 2016 FORD FUSION SE $17,995 SEDAN, 21,396 MIL 866-726-8593 DLR 20 15 F O RD FU S I O N S E $18,995 SEDAN, 50,241 MIL 866-726-8593 DLR 20 15 F O RD E SC APE S E $18,995 4DR WAGON, 37,755 MI 866-726-8593 DLR 20 14 F O RD EXPL O RER XLT $19,722 4Dr suv 84,257 mi 844-467-9558 dlr 20 17 F O RD MU S TAN G $19,767, 2DR CONVERTIBLE 43,847 MI 844-468-0509 dlr 2013 FORD EDGE LIMTD $20,928 4dr SUV 22,572 mi 844-467-9558 dlr 2017 FORD ESCAPE $20,995 4DR WAGON, 3 784 MI 866-726-8593 dlr

PAGE 30

The Sun /Wednesday, June 20, 2018 www.yoursun.com E/N/C Page 31 CLASSIFIEDS 15 7070 FORD 20 15 F O RD C -MAX $20,995,HTCHBK 25,873 mil 866-726-8593 DLR 2012 FORD EXPEDITION $21,500 4dr SUV BLACK 67,364 mi 866-726-8593 dlr 2017 FORD ESCAPE SE $21,900 4DR WAGON, 5,756 MI 866-726-8593 20 15 F O RD TRAN S IT 3 5 0 $21,900, Cusomized 53K MI 844-467-9795 DLR 20 15 F O RD E SC APE $21,995 4DR WAGON, 50,616 MI 866-726-8593 dlr 20 1 6 F O RD E SC APE S E $22,995 4DR WAGON, 9,564 MI 866-726-8593 2015 FORD EDGE SEL $23,121 4dr SUV 33,662 mi 844-467-9558 dlr 20 14 F O RD F2 5 0 $23 900 PICKUP TRUCK, 114,696 MIL 866-726-8593 dlr 2016 FORD TRANSIT VAN $23,995 15,265 mil 866-726-8593 DLR 2015 FORD EXPLORER $23,995 4DR WAGON, 20,423 MI 866-726-8593 2017 FORD MUSTANG ECO-BOOST$24,749 2D CPE 3,237 MI 844-467-9558 Dlr 20 1 6 F O RD THUNDERBIRD $24,900 CONVERTIBLE19,165 mi 866-726-8593 DLR 20 14 F O RD EXPL O RER $24,900 4DR WAGON, 50,414 MI 866-726-8593 dlr 20 1 6 F O RD F-15 0 $2 4, 99 5 PICKUP TRUCK, 13,529 MIL 866-726-8593 dlr 20 15 F O RD E SC APE $24,995 4DR WAGON, 9,466 MI 866-726-8593 dlr 20 15 F O RD EXPL O RER XLT $25,726 4D SUV Red 24,184 mi 844-467-9558 dlr 20 15 F O RD E SC APE $26,995 4DR WAGON, 6,797 MI 866-726-8593 dlr 20 1 6 F O RD F-15 0 $2 7, 99 5 PICKUP TRUCK, 41,660 MIL 866-726-8593 dlr 2014 FORD F 150 $28 900 CREW PICK UP 48,307 MIL 866-726-8593 dlr 2017 FORD FUSION SE $28,995 EDAN, 5,397MIL 866-726-8593 DLR 2017 FORD F 150 $28 995 PICKUP TRUCK, 18,614 MIL 866-726-8593 dlr 2015 FORD FUSION $28,995 SEDAN 8 mil 866-726-8593 DLR 2017 FORD F 150 $29 995 PICKUP TRUCK, 15,506 MIL 866-726-8593 dlr 20 1 6 F O RD F-15 0 $29 99 5 PICKUP TRUCK, 839 MIL 866-726-8593 dlr 20 14 F O RD F-15 0 $29 99 5 PICKUP,, 59,287 MIL 866-726-8593 dlr 2014 FORD F 150 $29 995 PICKUP, LARIAT, 91,416 MIL 866-726-8593 dlr 20 1 3 F O RD F-15 0 $29 99 5 PICKUP TRUCK, 34,051 MIL 866-726-8593 dlr 20 14 F O RD F-15 0 $30 ,7 00 PICKUP TRUCK, 40,054 MIL 866-726-8593 dlr 2011 FORD SHELBY GT500 $30,990, 2DR CPE 82,659 MI 844-468-0509 dlr 20 1 6 F O RD F-15 0 $30 99 5 PICKUP TRUCK, 84 MIL 866-726-8593 dlr 20 1 6 F O RD F-15 0 $30 99 5 PICKUP TRUCK, 24,848 MIL 866-726-8593 dlr 20 1 6 F O RD EXPL O RER $31,995 4DR WAGON, 46,463 MI 866-726-8593 20 15 F O RD EXPEDITI O N $31,995 4dr SUV BLACK 41,357 mi 866-726-8593 dlr 2016 FORD F 250 $32 995 PICKUP TRUCK, 26,044 MIL 866-726-8593 dlr 20 15 F O RD F-15 0 $32 99 5 PICKUP TRUCK, 23,183 MIL 866-726-8593 dlr 2013 FORD F-350 $33,000 68K miles! 4x4 DRW Crew Cab XLT 172Ž WB Styleside 6.7L Diesel 6 speed auto trans camper package-5th wheel pkg 17Žalum wheels trailer tow pkg 616-617-6296 2017 F250 4 x 4 GAS $33,900, Super CREW 20K MI 844-467-9795 DLR 2018 FORD F 150 $33 995 PICKUP TRUCK, 7,690 MIL 866-726-8593 dlr 20 17 F O RD TRAN S IT T $33,995 11,052 mil 866-726-8593 DLR 2017 FORD FLEX $33 995 Limited, Wagon 10,906 MI 866-726-8593 DLR 2016 FORD MUSTANG $33,995 COUPE, 27,786 MIL 866-726-8593 DLR 2016 FORD F 250 $33 995 PICKUP TRUCK, 6,322 MIL 866 726 8593dlr 7070 FORD 2016 FORD EXPLORER $33,995 4DR WAGON, 27,116 MI 866-726-8593 dlr 2013 FORD F 150 $34 900 PICKUP TRUCK, 114,487 MIL 866-726-8593 dlr 20 17 F O RD ED G E S P O RT $35,900 4DR WAGON, 953 MI 866-726-8593 DLR 2015 FORD F 150 $35 995 PICKUP TRUCK, 82,804 MIL 82,804 MI 866-726-8593 dlr 20 14 F O RD F-15 0 $3 5, 99 5 PICKUP TRUCK, 37,121 MIL 866-726-8593 dlr 20 15 F O RD F15 0 Lariat $36,900, 4x4 loaded 66K MI 844-467-9795 DLR 20 14 F O RD F-15 0 $36 99 5 PICKUP TRUCK, 23,382 MIL 866-726-8593 dlr 20 1 6 F O RD ED G E $37,900, K4A WHITE 7 miles 866-726-8593 2017 FORD F 150 $37 995 PICKUP TRUCK, 16,114 MIL 866-726-8593 dlr 2016 FORD F 150 $38 500 PICKUP TRUCK, 14,542 MIL 866-726-8593 dlr 2018 FORD F 250 $38 995 PICKUP TRUCK, 17,683 MIL 866-726-8593 dlr 2017 FORD MUSTANG $38,995 CONVERTIBLE, 1,573 mi 866-726-8593 DLR 2017 FORD EXPLORER $38,995 4DR WAGON, 9,009 MI 866-726-8593 20 15 F O RD MU S TAN G G T $39,900 COUPE 1,255 MI 866-726-8593 DLR 2016 FORD F 250 $39 995 PICKUP TRUCK, 67,495 MIL 866-726-8593 dlr 2017 FORD FLEX $40 995 Limited, Wagon 159 MI 866-726-8593 DLR 20 1 6 F O RD EXPL O RER $40,995 4DR WAGON, 14,820 MI 866-726-8593 20 15 F O RD F-15 0 $ 4 0 99 5 PICKUP TRUCK, 20,994 MIL 866-726-8593 dlr 20 1 8 F O RD F-15 0 $ 41, 99 5 PICKUP TRUCK, 13 MIL 866-726-8593 dlr 20 1 6 F O RD EXPL O RER $42,995 4DR WAGON, 15,713 MI 866-726-8593 2017 FORD F 150 $44 995 PICKUP TRUCK, 7,100 MIL 866-726-8593 dlr 2017 FORD F 150 $44 995 PICKUP TRUCK, 6,865 MIL 866-726-8593 dlr 2017 FORD F 250 $45 995 PICKUP TRUCK, 17,149 MIL 866-726-8593 dlr 20 17 F O RD F2 5 0 $ 4 6 99 5 PICKUP TRUCK, 23,939 MIL 866-726-8593 dlr 20 1 6 F O RD F3 5 0 $ 4 6 99 5 SUPER CAB 14,959 MIL 866-726-8593 dlr 2016 FORD F 150 $46 995 PICKUP TRUCK, 25,244 MIL 866-726-8593 dlr 2012 FORD F 450 $48 500 Super Crew 28,541 MI 866-726-8593 DLR 20 1 6 F O RD F2 5 0 $ 4 8 99 5 PICKUP TRUCK, 22,327 MIL 866-726-8593 dlr 20 17 F O RD F-15 0 $ 4 9 900 PICKUP TRUCK, 47,129 MIL 866-726-8593 dlr 2018 FORD F 150 $49 995 PICK UP TRUCK 709 MIL 866-726-8593 dlr 20 17 F O RD F-15 0 $ 4 9 99 5 PICKUP TRUCK, 19,497 MIL 866-726-8593 dlr 2016 FORD F 350 $51 900 PICKUP MAGNETIC, 22,894 MIL 866-726-8593 dlr 2017 FORD F 350 $51 995 Super Cab16,685 MIL 866-726-8593 dlr 20 1 8 F O RD F-15 0 $ 5 3 99 5 PICKUP MAGNETIC, 5,213 MIL 866-726-8593 dlr 2015 FORD F 150 $53 995 PICKUP LARIAT, 25,652 MIL 866-726-8593 dlr 20 15 F O RD F-15 0 $ 5 3 99 5 PICKUP LARIAT, 2,625 MIL 866-726-8593 dlr 20 15 F O RD F3 5 0 $ 54, 99 5 PICKUP TRUCK, 25,422 MIL 866-726-8593 dlr 2017 FORD EXPLORER $55,005 4DR WAGON, 12 MI 866-726-8593 20 17 F O RD EXPL O RER $55,025 4DR WAGON, 70 MI 866-726-8593 2018 FORD F 150 $57 995 PICKUP TRUCK, 41 MIL 866-726-8593 dlr 2018 FORD F 250 $61 995 PICKUP TRUCK, 5,275 MIL 866-726-8593 dlr 2017 FORD F 250 $63 995 PICKUP TRUCK, 3,836 MIL 866-726-8593 dlr 2017 FORD EXPLORER C a ll For Price!! 4DR WAGON, 16,041 MI 866-726-8593 2016 FORD F 350 C a ll F or Price!!Super Cab8,879 MIL 866 726 8593dlr 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. 2016 FORD F 250 C a ll F pr Price!!PICKUP TRUCK, 8,444 MIL 866-726-8593 dlr 2016 FORD F 150 C a ll f or Price!!PICKUP TRUCK, 14,542 MI 866-726-8593 dlr 20 15 F O RD F3 5 0 C all For Price!!Pickup truck, 44,428 MIL 866-726-8593 dlr 20 15 F O RD F-15 0 C all For Price!!PICKUP TRUCK, 20,214 MIL866-726-8593 dlr 20 1 0 F O RD C R O WN VI C 6,900.00 SEDAN 73,471 mil 866-726-8593 DLR 2009 FORD FOCUS BLUE, SE, 147K MI 855-481-2060 DLR 2008 FORD F 150 C a ll F or Price!!PICKUP TRUCK, 232,948 MI 866-726-8593 dlr 2005 FORD F 150 C a ll F or Price!!PICKUP TRUCK, 66,594 MI 866-726-8593 dlr 7075 GMC 20 15 G M C TERRAIN S LT-1 $14,413 4DR SUV 98,479mi 844-467-9558 dlr 20 1 6 G M C TERRAIN S LT $19,711 4Dr Sp Util, blue 844-467-9558 dlr 2015 GMC SIERRA 1500 $24,625 Base extd cab silver 19,515 mi 844-467-9558 dlr 2013 GMC SIERRA 1500 SLE$25,576 4DR Crew Cab 56,988 Mil 844-467-9558 dlr 2015 GMC SIERRA 1500 $37,990 4X2 CREW CAB 48,619 m 844-468-0509 dlr 2015 GMC YUKON XL1500 $47,990 4X2 Denali 56,899 m 844-468-0509 dlr 20 14 G M C TERRAIN FWD BLACK 844-468-0509 dlr 7080 JEEP 2016 JEEP GR CHEROKEE $39.995 7,357mil 866-726-8593 DLR 20 17 JEEP PATRI O T LATITUDE $13,193 4D SUV White 28,480 mi 844-467-9558 dlr 20 17 JEEP RENE G ADE $15,900 9,080 mil 866-726-8593 DLR 20 15 JEEP REN G ADE $15,900 Latitude 36K MI 844-467-9795 DLR 2015 JEEP RENGADE $15,900 Latitude 36K MI 844-467-9795 DLR 2014 JEEP CHEROKEE $16,900, Limited W/Nav 60,000 MI 844-467-9795 DLR 20 1 6 JEEP C HER O KEE $17,995 38,504 mil 866-726-8593 DLR 2016 JEEP RENEGADE $18,995 29,750 mil 866-726-8593 DLR 20 1 6 JEEP RENE G ADE $20,900 15,762 mil 866-726-8593 DLR 2015 JEEP CHEROKEE $22,990 4DR FWD, RED 54,727 Mi 844-468-0509 dlr 2016 JEEP COMPASS $22,995 11,329 mil 866-726-8593 DLR 2016 JEEP WRANGLER $29,455 4D SUV White 27,121 mi 844-467-9558 dlr 2016 JEEP WRANGLER $33,995 6,145 mil 866-726-8593 DLR 20 15 JEEP G RC HER O KEE $36,500 8,105 mil 866-726-8593 DLR 2015 JEEP GR CHEROKEE $38,988 13,283 mil 866-726-8593 DLR 2017 JEEP GR CHEROKEE $40,995 7,946 mil 866-726-8593 DLR 2017 JEEP GR CHEROKEE $41,500 9,547 mil 866-726-8593 DLR 1982 JEEP SCRAMBLER $49,800 CWagon 108,948 mi 866-726-8593 dlr 2015 JEEP GR CHEROKEE $51,888 22,386mil 866 726 8593DLR 7080 JEEP 2016 JEEP COMPAS LATITUDE MATTAS MOTORS 941-916-9222 DLR 7090 LINCOLN 2015 LINCOLN MKC $17,900 SELECT LOADED 82K mil 844-467-9795 DLR 2015 LINCOLN m k c wagon $28,995 4Dr 18,512 mi 866-726-8593 DLR 2017 LINCOLN MKC wagon $29,995 4Dr 5,336 mi 866-726-8593 DLR 20 15 LIN CO LN MK S AWD $29,995 4Dr SE $6,077 mi 866-726-8593 DLR 20 17 LIN CO LN mkc select $30,995 Wagon Red 4Dr 9,541 mi 866-726-8593 DLR 2016 LINCOLN MKX $35,900 4Door 16,686 mil 866-726-8593 DLR 2017 LINCOLN MKX $42,995 4Door 4,880 mil 866-726-8593 DLR 20 17 LIN CO LN MKX $44,995 4Door White 6,231 mil 866-726-8593 DLR 2017 LINCOLN CONTINENTAL $52,500 9,621 mi 866-726-8593 DLR 7100 MERCURY 200 7 MER C URY GRMARQUIS$4,900, 85K MI 844-467-9795 DLR 7110 OLDSMOBILE 2003 O LD S M O BILE AURORA$3,990, 4Dr Sedan 4.0 Brown 844-468-0509 DLR 7135 SATURN USED SATURN CARS & SUVs Starting at $1,800 & Up. Saturn Parts Available. Pro Power Auto Sales941-627-8822www.propowerauto.com 2003 S ATURN I O N $2 ,5 00 white, 4 door, 941-624-3556 7145 ACURA 20 1 6 A C URA RDX 4Dr FWD $25,989 Gray 51,463Mi, 844-468-0509 DLR 7147 AUDI 20 14 AUDI A5 2 Dr AWD $26,989 White 54,645Mi, 844-468-0509 DLR 7148 BMW 2008 BMW MC LA SS $12,477. BLACK, 3.5L, 76K MI 855-481-2060 DLR 20 1 2 BMW 1 S ERIE S $14,899 4D Sedan 61,935 mi 844-467-9558 dlr 2014 BMW 328I $21 995 4DR SEDAN BLACK 38,587 Mi 866-726-8593 DLR 2015 BMW 328I $24 995 4DR SEDAN BLACK 22,030 Mi 866-726-8593 DLR 20 1 6 BMW X1 $25,911. BLACK, 22K MI. 855-280-4707 DLR 20 15 BMW X5 $28 99 5 4DR SUVSilver 90,433 Mi 866-726-8593 DLR 2016 M2 COUPE $44 900 LOMNG BEACH 22,634 Mi 866-726-8593 DLR 7160 HONDA 2012 HONDA CIVIC SI $6,098 2D COUPE 73,432 MI, 844-467-9558 dlr 20 1 2 H O NDA C IVI C $6,098 4D SE SILVER 134,214 MI, 844-467-9558 dlr 20 11 H O NDA C IVI C LX $7,276 4DR SE 92,850 mi 844-467-9558 dlr 2006 HONDA PILOT $7,477 DESERT ROCK, EX-L, 170K MI 855-481-2060 DLR 2008 HONDA FIT $7 877 SILVER METALLIC, SPORT, 84K MI 855-481-2060 DLR 2010 HONDA CIVIC LX $8,162 4Dr Sdn BLUE 70,767 MI 844-467-9558 DLR 2008 HONDA CR V EX $8,190 4Dr SUV 82,550 mi 844-467-9558 dlr 20 1 0 H O NDA A CCO RD LX 2.4 $8,252 4dr se 94,660 mi 844-467-9558 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 2010 H0NDA ACCORD $9,477. METAL METALLIC, LX 80K MI 855-481-2060 DLR 2010 HONDA FIT SPORT $9,858 4DR HTCHBK 47,451 mi 844-467-9558 dlr 20 1 3 H O NDA FIT $9 900 53K MI 844-467-9795 DLR 2009 HONDA ACCORD $9,987. BLUE PEARL, LX-P 95K MI 855-481-2060 DLR 2009 HONDA CR V EX L $10,891 4D SUV 76,794 mi 844-467-9558 dlr 2009 H O NDA C R-V, $11,477 BLUE METALLIC, EX-L 120K MI 855-481-2060 DLR 2010 HONDA ACCORD EX $11,561 4dr SUV 77,086 mi 8 44-4 6 79558 d lr 7160 HONDA 20 1 2 H O NDA C r-v $12,778 4DR FWD Black 76,491 m 844-468-0509 dlr 2014 HYUNDAI ACCENT $12,990 4DR SEDAN GLS 49,876 m 844-468-0509 dlr 20 11 HYUNDAI SO NATA $12,990 4DR SEDAN SE 87,127 m 844-468-0509 dlr 20 15 H O NDA C IVI C LX $13,644 4Dr Sedan, 28,899 mi 844-467-9558 dlr 2014 HONDA ACCORD EX L $14,274 4D Sedan Silver 78,063 mi 844-467-9558 dlr 20 1 3 H O NDA C R-V EX $14,445 4Dr SUV, Blue, 73,185 mi 844-467-9558 dlr 2013 HONDA CR V LX $14,812 4Dr SUV, Silver, 44,310 mi 844-467-9558 dlr 20 14 H O NDA C R-V EX-L $15,151 SUV Red 87,068 mi 844-467-9558 dlr 20 11 H O NDA O DY SS EY EX-L $15,540 4Dr PASS VAN 73,257 MI 844-467-9558 DLR 2015 HONDA CR V LX $16,671 4D SUV 28,733 mi 844-467-9558 dlr 20 1 6 H O NDA C r-v $16,927 4DR FWD Black 44,630 m 844-468-0509 dlr 20 15 H O NDA C R-V LX $16,986 4DR SE 24,852 mi 844-467-9558 dlr 2017 HYUNDAI ELANTRA $16,990 4DR HATCHBACK 37,065 m 844-468-0509 dlr 2015 HONDA CR V LX $17,424 DR SUV GRAY 47,283 MI, 844-467-9558 dlr 2015 HONDA CR V LX $18,176 DR SUV 26,139 MI, 844-467-9558 dlr 2017 HONDA FIT EX L $18,952 4dr Htchback 2,736 mi 844-467-9558 dlr 2015 HONDA ACCORD $18,990 BLACK, EX-L 32K MI 855-280-4707 DLR 2014 HONDA ODYSSEY EX $19,900 W/NAV 65K MI 844-467-9795 DLR 2015 HONDA ACCORD HYB $19,990 Touring 4DR SE Blue 52,613 Mil 844-467-9558 dlr 2015 HONDA CR V EX $20,603 4Dr SUV 22,435 mi 844-467-9558 dlr 2014 HONDA ODYSSEY EX-L $20,774 4dr PASS VAN 66,215 mi 844-467-9558 dlr 2013 HONDA ODYSSEY ELITE$20,810 4DR Pass Van 75,652 mi 844-467-9558 dlr 2015 HONDA PILOT $20,989 4DR FWD Silver 64,766 m 844-468-0509 dlr 2015 HONDA ACCORD SPORT $17,666 4D SEDAN 26,294 MI 844-467-9558 Dlr 2016 HONDA ODYSSEY $21,994 4DR PASS VAN 59,226 mi 844-467-9558 Dlr 2016 HONDA CR V EX $22,335 4Dr SUV Black 18,430mi 844-467-9558 dlr 2016 HONDA CR V EX $22,388 4Dr SUV Orange 16,499mi 844-467-9558 dlr 2016 HONDA ACCORD SPORT $22,520 4Dr Sdn RED 5,793mi 844-467-9558 dlr 20 15 H O NDA C R-V EX-L $22,665 DR SUV RED 17,149 MI, 844-467-9558 dlr 2014 HYUNDAI SANTA FE $22,990 4DR FWD SPORT 35,046 m 844-468-0509 dlr 20 1 6 H O NDA C R-V EX-L $23,935 4Dr SUV Black 17,467mi 844-467-9558 dlr 2016 HONDA ODYSSEY SE $23,946 4D Pass. Van 38,880 mi 844-467-9558 dlr 2017 HONDA ACCORD $24,000 Coupe EXL V6 auto, leather sunroof 8,000 miles Call 850-420-8999 20 17 H O NDA C R-V EX $24,971 4D suv GRAY 12,249 mi 844-467-9558 dlr 2016 HONDA ODYSSEY $26,142 4DR PASS VAN 37,457 mi 844-467-9558 Dlr 2016 HONDA PILOT EX $27,367 4D suv blk 26,295 mi 844-467-9558 dlr 2016 HONDA ODYSSEY $27,656 4Dr Pass Van 35,766 mi 844-467-9558 dlr 2016 HONDA PILOT EX L $27,896 4D suv blue 49,279 mi 844-467-9558 dlr 2016 HONDA PILOT $30,990 BLACK, EX-L, NAV, 36K MI 855-280-4707 DLR 2015 HONDA ODYSSEY $30,990 Pass Van 46,616 m 844-468-0509 dlr 20 17 H O NDA PIL O T EX-L $31,510 4D suv blk 16,699 mi 844-467-9558 dlr 20 1 6 H O NDA HR-V EX 17,980 4DR SPT UTILITY 844-467-9558 Dlr 2009 HONDA CIVIC POLISHED METAL METALLIC 134K MI 855-481-2060 DLR 2008 HONDA ACCORD EX 95KMIMATTAS MOTORS 941-916-9222 DLR 7163 HYUNDAI 2007 HYUNDAI SANTA FE $5,987. DEEPWATER BLUE, 144K MI 855 -4 8 1-2 060 DLR 7163 HYUNDAI 20 1 0 HYUNDAI SO NATA $8,900 79K MI 844-467-9795 DLR 2008 HYUNDAI SO NATA GLS $8,900 Latitude 53K MI 844-467-9795 DLR 2009 HYUNDAI TU CSO N, $8,977. BLACK, GLS, 83K MI 855-481-2060 DLR 20 1 6 HYUNDAI A CC ENT S E $9,498 4D Sedan Silver 45,094 mi 844-467-9558 dlr 2009 HYUNDAI S ANTA-FE, $9,877. SLATE PEARL, LTD, 130K MI 855-481-2060 DLR 20 17 HYUNDAI VEL OS TER $12,900, 20K MILES 844-467-9795 DLR 20 14 HYUNDAI SO NATA $12,990. RED, GLS, 58K MI 855-280-4707 DLR 20 15 HYUNDAI TU SCO N $14,900 Latitude 34K MI 844-467-9795 DLR 20 1 3 HYUNDAI S ANTE FE $14,911. WHITE, NAV, 67K MI 855-280-4707 DLR 20 14 HYUNDAI S ANTA FE $16,439 Suv 2.4L 27,202 mi 844-467-9558 dlr 20 17 HYUNDAI TU SCO N S E $17,549 4D SUV 35,505 mi 844-467-9558 dlr 20 17 HYUNDAI TU CSO N S E $18,076 4Dr SUV, Black, 10,433 mi 844-467-9558 dlr 20 17 HYUNDAI TU CSO N S E $18,327 4Dr SUV, White, 22,072 mi 844-467-9558 dlr 20 17 HYUNDAI SO NATA S E 14,900, 42K MI 844-467-9795 DLR 20 17 HYUNDAI SO NATA S E 14,900, 42K MI 844-467-9795 DLR 200 7 HYUNDAI S ANTE FE S E ABSOLUTELY GORGEOUS! MATTAS MOTORS 941-916-9222 DLR 7175 JAGUAR 20 11 JA G UAR XJ $23,900, Sweet Ride 47K MI 844-467-9795 dlr 7177 KIA 2006 KIA AMANTI $ 5, 900 82k MI 844-467-9795 DLR 2012 KIARIO5 $7,334 4DR, Htchbk 65,939 Mi 844-468-0509 dlr 2013 KIA SOUL $8,900 excellent shape, 43K miles, 941-697-3894 2013 KIA SOUL $9,900 Beige, A-1 In & Out! 29K Miles! Premium Pkg. 941-822-7077 20 1 0 KIA SO UL $9,977. MOLTEN 25K MI 855-481-2060 DLR 20 1 6 KIA F O RTE LX $10,856 4d hatchback 13,709 mi 844-467-9558 dlr 20 15 KIA SO UL EX C LAIM $13,525 4DR Hatchbk 70,649 mi 844-467-9558 dlr 20 1 6 KIA O PTIMA LX $13,900 Latitude 44K MI 844-467-9795 DLR 20 1 3 KIA O PTIMA S X $14,019 4D Sedan White 62,857 mi 844-467-9558 dlr 20 17 KIA F O RTE LX $14,596 4D SEDAN, RED 844-467-9558 Dlr 2015 KIA OPTIMA EX $15,839 4DR SE 29,782 mi 844-467-9558 dlr 20 15 KIA O PTIMA EX $15,922 4DR SE 22,297 mi 844-467-9558 dlr 2015 KIASOUL $15,990 4d hatchback 29,612 Mi 844-468-0509 dlr 20 1 6 KIA S P O RTA G E EX $16,536 4D SUV White 41,069 mi 844-467-9558 dlr 2015 KIA OPTIMA $16,990 4DR SE LX 23,313 Mi 844-468-0509 dlr 20 15 KIA SO RENT O $17,990 4DR FWD Gray 74,981 Mi 844-468-0509 dlr 2016 KIA SORENTO EX $18,056 4Dr SUV, 35,198 mi 844-467-9558 Dlr 20 17 KIA S ED O NA L $20,880 4Dr PASS VAN 19,106 MI 844-467-9558 DLR 2016 KIASEDONA $20,990 Pass. Van 39,431 Mi 844-468-0509 dlr 20 1 6 KIA F O RTE LX 11,900,12k MI 844-467-9795 DLR 2011 KIA SOUL PLUS 4 CYL. AUTO, EXTRA CLEAN. MATTAS MOTORS 941-916-9222 DLR 7178 LEXUS 2003 LEXU S GS300 Loaded $6,900, Extra Clean 110,000 K MI 844-467-9795 DLR 2003 LEXUS ES 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 LEXUS GS 300 $11,990. RED, 88 K MI. 855 -2 80 -47 0 7 DLR

PAGE 31

Page 32 E/N/C www.yoursun.com The Sun / Wednesday, June 20, 2018 16CLASSIFIEDS / OUR TOWN NEIGHBORS 7178 LEXUS 2009 LEXU S RX3 5 0 $14,990. TRUFFLE, NAV, 86K MI. 855-280-4707 DLR 2004 LEXUS LS 430 $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 2013 LEXUS ES 350 $20,990. BLACK, CERT, NAV, 62K MI. 855-280-4707 DLR 20 15 LEXU S C T200 H $25,990. WHITE, CERT, NAVF 14K MI. 855-280-4707 DLR 20 1 6 LEXU S E S 3 5 0 $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 20 15 LEXU S G X-4 60 $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 2016 LEXUS RX 350 $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 200 7 MER C EDE S S LKC LA SS $14,877. MARS RED, 3.0L 42K MI 855-481-2060 DLR 20 14 MER C EDE S -BENZ $20,900,C250 28K MI 844-467-9795 DLR 2014 MERCEDES ML350 $31,900 4Dr 40,800 mil 866-726-8593 DLR 20 14 MERCEDES-BENZ S 55 0 $39,990. SILVER, NAV, 12K MI. 855-280-4707 DLR 7192 MINI COOPER 20 14 MINI COO PER CO UPE $13,900, Must See!! 46k MI 844-467-9795 DLR 2015 MINI COOPER $16,900 Hatchback 23,479 mi 866-726-8593 DLR 7200 NISSAN 2008 NI SS AN S ENTRA $6,990 4dr Sedan 844-468-0509 DLR 20 1 6 NI SS AN VER S A 1. 6S $8,501 4D Sedan 44,303 mi 844-467-9558 dlr 2016 NISSAN SENTRA S $12,515 4D SEDAN WHITE 34,375 MI844-467-9558 Dlr 2013 NISSAN ROGUE S $12,900 53k MI 844-467-9795 DLR 20 17 NI SS AN ALTIMA $13,823 2.5 SV 4D Sedan 44,169 mi 844-467-9558 dlr 20 1 6 NI SS AN ALTIMA $14,069 2.5 SV Black 36,659 mi 844-467-9558 dlr 2015 NISSAN PATHFINDER $15,993 4DR suv 49,125 mi 844-467-9558 dlr 2017 NISSAN SENTRA S $15,995 Sedan 8,794 mil 866-726-8593 DLR 2017 NISSAN ROGUE $18,076 Sport S 4D SUV 19,573 mi 844-467-9558 dlr 2016 NISSAN ROGUE $18,990 4Dr FWD Gray 39,988 mi 844-468-0509 dlr 20 1 8 NI SS AN FR O NTIER S V $22,397 4D Crew Cab Black 12,468 mi 844-467-9558 dlr 2017 NISSAN MURANO $26,990 4dr Front wheel, 33,421 m 844-468-0509 DLR 2017 NISSAN TITAN XD $36,700 PICK UP 21,597 mil 866-726-8593 DLR 2008 NISSAN VERSA SL 4DR. SEDAN62KMIMATTAS MOTORS 941-916-9222 DLR 7205 SPORTS CARS 1990 CHEVY CORVETTE CONV. $7,500. obo. Motor Rebuilt. 40K Miles. Like New! 941-662-9213 2008 PORSCHE 911-S$48K Yellow/Black, Ceramic brakes, Chrono, 27k mi, Sunroof 941-763-9238 7206 SAAB 2008 S AAB 9 3 $7,987. POLAR WHITE, 63K MI 855-481-2060 DLR 7207 SUBARU 2013 SUBAR u OUTBACK $16,900 AWD Loaded 844-467-9795 dlr 7210 TOYOTA 1991 TOYOTA CELIC A $2,150 Convertible, Sr. owned Runs good 941-258-4736 2006 TOYOTA CAMRY $4,977. GRAY, LE, 209K MI 855-481-2060 DLR 2007 TOYOTA COROLLA $6,876 4DR sedan 80,006 mi 844-467-9558 dlr 2003 T O Y O TA C AMRY S E $6,900 115,000 MI 844-467-9795 DLR 2004 TOYOTA CAMRY LE EXTRA CLEAN $6995 MATTAS MOTORS 941-916-9222 DLR 2008 T O Y O TA C AMRY SO LAR A $7,987. SUPER RED V, SLE, 121K MI 855-481-2060 DLR 2007 TOYOTA CAMRY $8,437 2DR CONV 96,216 mi 844-467-9558 dlr 200 7 T O Y O TA PRIU S $8,477. BLUE, 96K MI 855-481-2060 DLR 20 15 T O Y O TA CO R O LLA LE $10,749 4DR SE 71,827 mi 844-467-9558 dlr 20 1 2 T O Y O TA PRIU S V $10,911.WHITE, V NAV, 89K MI. 855-280-4707 DLR 20 1 3 T O Y O TA PRIU S $12,989 5dr Hatchback 26,369 m 844-468-0509 DLR 2014 TOYOTA VENZA LMTD $15,249 4D SUV 131,428 mi 844-467-9558 dlr 20 15 T O Y O TA C AMRY S E $15,900 34K MIL 844-467-9795 DLR 20 1 2 T O Y O TA VENZA $15,990. RED, LTD, 78K MI. 855-280-4707 DLR 20 15 T O Y O TA RAV4 XLE $18,274, 4DR SPT UTILITY 26,463 mi 844-467-9558 dlr 20 15 T O Y O TA RAV 4 $19,900.GREEN, LE, AWD, 20K MI. 855-280-4707 DLR 20 15 T O Y O TA S IENNA LE $22,352 7 pass van 31,091 mi 844-467-9558 dlr 20 15T O Y O TA AVAL O N LTD $24,308 4D Sdn 38,122 mil 844-743-9558 20 17 T O Y O TA S IENNA LE $24,351 7Pass Van White 33,363 mi 844-467-9558 dlr 2016 TOYOTA TUNDRA $28,989 5dr Hatchback 26,137 m 844-468-0509 DLR 2016 TOYOTA 4RUNNER $29,311 4Dr SUV 32,435 MI 844-467-9558 DLR 2012 TOYOTA CAMRY SE 10,900,89K MI 844-467-9795 DLR 7220 VOLKSWAGEN 20 15 VW JETTA 1. 8 T S E $11,357 4DR SE 40,181 mi 844-467-9558 dlr 2015 VW JETTA 2 0L S $12,426 4DR SE 11,400 mi 844-467-9558 dlr 2016 VW JETTA 1 4T S $12,494 4D Se, Dark bronze 15,409 MI 844-467-9558 Dlr 20 1 3 V O LK S WA G EN E OS $15,592 2dr convertable 844-467-9558 Dlr 2015 VW TIGUAN SE $15,725 4DR SUV 35,789 mi 844-467-9558 dlr Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! 2015 VW GOLF TDI S $16,148 4Dr Htchback. 844-467-9558 dlr 20 1 6 VW PA SS AT 1. 8 T S E $17,606 4DR SE 17,557 mi 844-467-9558 dlr 2014 VW BEETLE $19 989 2Dr Convertible, Gray 24,584 m 844-468-0509 DLR 2016 VW GOLF GTI SE $21,201 4D Htchback 49,899 MIL 844-467-9558 Dlr 2018 VW ATLAS S $29 571 4dr SUV 1,476 mi 844-467-9558 dlr 2012 VW JETTA S 62K MI MATTAS MOTORS 941-916-9222 DLR 7230 VOLVO 1998 VOLVO V70XC $2,400 W agon, Cruise, PS, PW, AC, A M/FM, CD, Leather. Good Running Condition! 585-415-3405 2000 VOLVO S80 T-6 $2,450 4dr sedan, 115k Sr. owned well maintained Dealer serviced Excellent cond.(732)-887-4818 7240 MISC.IMPORTS 20 1 6 FIAT 5 00 X L O UN G E $16,694 4D suv blk 8,237 mi 844-467-9558 dlr 2017 FIAT 124 SPIDER $25,995,CONVERTIBLE 6,663 mil 866-726-8593 DLR 7250 ANTIQUES/ COLLECTIBLES 1983 CADILLAC SEDAN DEVILLE 50K ORIGINAL MILES! A MUST SEE! MATTAS MOTORS 941-916-9222 DLR Needa newRide? Findit inthe Classifieds! 1948 CHRYSLER NEW YORKER SUICIDE DOORS, 350-350, DAILY DRIVER $7900/OBO 941-220-9394 7260 AUTOS WANTED CASHFOR ALL TRUCKS & CARS ANY COND RUNNING OR NOT. (352)-342-7037 WE BUY & PICK UP JUNK CARS 941-661-1928 BEST $$ FOR JUNKERS 7 Days, FAST PICKUP941-286-3122, 623-5550 W E BUY CARS & PICK UPS RUNNING OR NOT! $400 CASH + UP Frank 941-276-0204 I BUY SCRAP CARS & TRUCKS Edward 941-456-1342 7270 AUTO PARTS/ ACCESSORIES T O NNEAU CO VER Black tri fold cover for short pickup bed $150 716-583-0951 TIRE RIM C HR O ME-F O R 15in TIRE-6 lugs-Chevy or Nissan $5, OBO 941-445-5619 S EDAN CO VER New C overMaster locking Sun/H2o proof $125, OBO 941-496-7983 PI C KUP T O NEAU CO VER FIT S 64Ž BOX, EXC. COND $110, OBO 941-637-1517 NITT O INV O tires 2 G ood 295/75ZR20101W 1 good 20Ž wheel $50 941-423-8453 LEBRA : LIKE new fi ts B u i c k Lucerne or like sedan. $70, OBO 941-496-7983 CLASS C M/H C over 23 26 used 2 winters $125, OBO 941-496-7983 2016 MUSTANG PREMIUM RIMS lug nuts & locks Inc. $275, OBO 941-698-4244 00 02 DODGE 25 35 4X4 HUBS ABS, 8 LUG, NIB $100 941-286-3826 7290 VANS 2007 TOYOTA SIENNA $9,877 SILVER PEARL, XLE, 127K MI 855-481-2060 DLR 20 1 0 C HRY S LER T &C $13,987. WHITE GOLD, LTD, 63K MI 855-481-2060 DLR 20 15 T O Y O TA S IENNA $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 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 2008 BUICK ENCLAVE $6500 Excellent condition Senior owned, 941-624-4622 2012 CHEVROLET EQUINOX $13,141 LT 2LT White 844-467-9558 DLR 2006 FORD EXPLORER XLT 82K MILES MATTAS MOTORS 941-916-9222 DLR 7330 BOATS-POWERED 14.5` SHOALWATER CAT T-TOP, 2016 E-TECH60 (APPROX30 HRS), GARMIN441S GPS, TROLLINGMOTOR, 2 STICKITANCHORPINSW/ BRAKE, NEWBAITWELLPUMP, SINGLEAXLETRL. $12,500. 941-204-4494 OR941-286-2977 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 BOAT LIFT : El evator b oat lif t $500 941-539-4178 OUTBOARD MOTOR Lif t (D av i t ) 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 ELEC ADAPTER s i ng l e p i gta il 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 TANDEM KAYAK IN C L PADDLE $350 941-451-0634 7341 TRAILER & ACCESSORIES UTILITY TRAILER 4 x 8 no s id es 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 C AR GO C RAFT ENCLOSED TRAILERS JUST ARRIVED FROM 8 TO 20 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR 120Ž TRAILERS CARGO ENCLOSED DUMP UTILITY EQUIPMENT SKIDSTEER. PARTS-SERVICETRADESWELCOME. FINANCINGAVAILABLE. 941-575-2214WEBUYTRAILERS, CARS& TRUCKS.ROYS TRAILER COUNTRY 4760 TAYLOR RD., P.G. 7360 CYCLES/MOPEDS/ SCOOTERS YAMAHA SCOOTER 50 cc E xc. condition. $500 941-815-3951 HARBOR SCOOTERS for all your scooter needs... 3315 Tamiami Trl. PG We Repair Scooters too! 941-347-8705 SALES SERVICE PARTS HarborScooters.net 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 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 2000 HDR O ADKIN G rebuilt 2017, Great Buy @ $4,700, Looks Great, Runs Great. Jim 941-623-8779 7370 CAMPERS/ TRAVEL TRAILERS WINNEBAGO SAVINGSSAVE UP TO 25% Limited time only! Family owned/operated GERZENYS R.V. WORLD2110 US 41, Nokomi s I-75 Exit 195 (941) 202-6422 7370 CAMPERS/ TRAVEL TRAILERS Gerzeny s RV WorldSERVICE PARTS & BODY One Stop Shop For all your need s 2110 US 41, Nokomi s (941) 966-5335 PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! CLASS BSLARGEST DEALER IN USAFamily owned/operated GERZENYS R.V. WORLD2110 US 41, Nokomi s I-75 Exit 195 (941) 202-6422 BODY SHOPMotor Home, Trailer Truck & Auto Scratch & Dent to Full Body PaintFree E s timate sGERZENYS RV WORLD 2110 US 41, NOKOMIS (941) 966-5335 7380 MOTOR HOMES / RVs WANTED All M otor Homes, TTs, 5th wheels,& Diesel trucks. CASH paidon the spot for quick sale. Any Condition! Low or High Value. 954-789-7530 TURN YOUR RV INTO CASH!Sell it! Consign it! Trade it!NOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 WWW.RVWORLDINC.COM TRAILERS/5TH WHEELS TOY HAULERS/ SLIDE INS Top Brand s Be s t Price sNOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 WWW.RVWORLDINC.COM RV HOTLINE 1-877-684-5132 OVER 800 RVS IN STOCK! *SALES *SERVICE *PARTS *BODYFAMILYOWNEDAND OPERATEDGERZENYS RV WORLD2110 US41, NOKOMISI-75 EXIT195 941-202-6422 NEAROSCARSCHERERSTATEPARK WWW.RVWORLDINC.COM SAVE $$$HUGE CLEARANCE RVS & PARTSSKIP EPPERS RVsPunta Gorda Closed Sun. & Mon. 941-639-6969 I BUY TRAVEL TRAILERS 5th Wheels Motor Homes & Trucks I Come to You! Call Dave Anytime. 813-713-3217 Blue-Ox Tow Hitches Sold & Installed. PRO-POWER AUTO SALES 4140 Whidden Blvd PC 33980 (941) 627-8822Paratrooper meetingThe United States Paratroopers Port Charlotte Chapter will hold its monthly meeting at 2 p.m. today, June 20, at the American Legion Post 110, 3152 Harbor Blvd., Port Charlotte. Paratroopers from jump-quali“ed branches of the U.S. Armed Forces who would like to be members or non-paratroopers with a military background who would like to be associate members are welcome to attend a meeting and “nd out what its all about. Call Commander Ernie Young at 941-637-7420 for more information.Tip a CrabThe Tip a CrabŽ Fundraiser will be hosted by Scottys Brewhouse, 1200 W. Retta Esplande, inside Fishermans Village, Punta Gorda, from 5:30 p.m. to 7: 30 p.m. today, June 20. The Charlotte Stone Crabs players will be waiting on tables and all tips that they earn will be donated to The Homeless Coalition. The proceeds from the tips will bene“t The Homeless Coalitions Programs and Services. The players will also be there to take pictures and sign autographs for baseball lovers. For more information, contact Darcy Woods at 941-627-4313, ext. 134.Kiwanis dart tournament plannedSunrise Kiwanis FUNdraiser, Dart Tournament will be held on Thursday, July 19, at the Ice House Pub, 408 Tamiami Trail, Unit 111, Punta Gorda. Registration is at 5:30 p.m. and tournament begins at 6 p.m. Cash prises for “rst and second place teams. All proceeds will bene“t children through projects such as the Sunrise Kiwanis Shoes for Kids, Just1Book, sponsored leadership programs in the schools, literacy projects, scholarships and more. For more information, call Brandi Ball at 941-637-0544.Peace meetingThe Englewood Peace Initiative Coalition will be holding its monthly meeting at 3 p.m. Thursday, June 21, in the upstairs meeting room at Elsie Quirk Library, 200 W. Dearborn St., Englewood. There will be a report on last months gathering in Sarasota to honor those who have worked for peace and who are no longer with us, including the late Peter and Annabelle Duisburg and Jean Donovan. In the light of recent massacres, we will also discuss showing Bowling for ColumbineŽ again and the “lms attempts made to dampen enthusiasm for guns. All interested in peace are invited to attend.Football, cheer signupsThe Englewood Cats are looking for football players and cheerleaders for the upcoming season. Children 5 to 15 can participate. Signups are being held at the Larry Nicol Field at Ann Dever Park, 6791 San Casa Drive, Englewood, from 6 p.m. to 7:30 p.m. June 26. Parents or guardians must bring an original birth certi“cate, “nal report card from this past school year, and a current physical on a Pop Warner form. The organization is also looking for volunteers as well. Information and forms are available at www.engle woodcats.com. COMMUNITY NEWS BRIEFS

PAGE 32

The News Wire Wednesday, June 20, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER GE to end 100-plus-year run on DowSee page 3 NEW YORK „ If meat is grown in a lab without slaughtering animals, what should it be called? That question has yet to be decided by regulators, but for the moment its pitting animal rights advocates and others against cattle ranchers in a war of words. Supporters of the science are embracing clean meatŽ to describe meat grown by replicating animal cells. Many in the conventional meat industry are irritated by the term and want to stamp it out before it takes hold. It implies that traditional beef is dirty,Ž says Danielle Beck, director of government affairs for the National Cattlemens Beef Association. The spat shows the power of language as a new industry attempts to reshape eating habits. Its why the $49.5 billion U.S. beef, poultry, pork and lamb industry is mobilizing to claim ownership of the term meat.Ž Squabbles over language are erupting across the food business as established de“nitions for mayonnaise and milk are also challenged by the likes of vegan spreads and almond drinks. What gets to be considered meatŽ is a particularly touchy subject as new companies come up with substitutes they say are just like the real thing. Impossible Burgers plantbased patty bleedsŽ like beef. Companies such as Memphis Meats are growing meat by culturing animal cells, though it could be years before products are on shelves. Big meat producers like Tyson Foods and Cargill Inc. are among Memphis Meats investors. Trump administration of“cials have been sending babies and other young children forcibly separated from their parents at the U.S.Mexico border to at least three tender ageŽ shelters in South Texas, The Associated Press has learned. Lawyers and medical providers who have visited the Rio Grande Valley shelters described play rooms of crying preschool-age children in crisis. The government also plans to open a fourth shelter to house hundreds of young migrant children in Houston, where city leaders denounced the move Tuesday. Since the White House announced its zero tolerance policy in early May, more than 2,300 children have been taken from their parents at the U.S.Mexico border, resulting in a new in”ux of young children requiring government care. The government has faced withering critiques over images of some of the children in cages inside U.S. Border Patrol processing stations. Decades after the nations child welfare system ended the use of orphanages over concerns about the lasting trauma to children, the administration is standing up new institutions to hold Central American toddlers that the government separated from their parents. The thought that they are going to be putting such little kids in an institutional setting? I mean it is hard for me to even wrap my mind around it,Ž said Kay Bellor, vice president for programs at Lutheran Immigration and Refugee Service, which provides foster care and other child welfare services to migrant children. Toddlers are being detained.Ž Bellor said shelters follow Meat 2.0? Clean meat? Spat shows the power of food wordingYoungest migrants held in tender age sheltersBy CANDICE CHOIAP FOOD INDUSTRY WRITERBy GARANCE BURKE and MARTHA MENDOZAASSOCIATED PRESS MEAT | 8 SHELTERS | 8 AP PHOTOSTop photo: U.S. Navy personnel hold the American ag over the casket of U.S. WWII Navy sailor Julius Pieper during a reburial service at the Normandy American Cemetery, Collevillesur-Mer, France, on Tuesday. Seventy four years to the day after their ship hit a mine o the coast of Normandy and sunk, Julius Pieper was nally reunited with his twin brother Ludwig. COLLEVILLE-SUR-MER, France „ For decades, he was known only as Unknown X-9352 at a World War II American cemetery in Belgium where he was interred. On Tuesday, Julius Heinrich Otto HenryŽ Pieper, his identity recovered, was laid to rest beside his twin brother in Normandy, 74 years after the two Navy men died together when their ship shattered while trying to reach the blood-soaked D-Day beaches. Six Navy of“cers in crisp white uniforms carried the ”ag-draped metal cof“n bearing the remains of Julius to its “nal resting place, at the side of Ludwig Julius Wilhelm LouieŽ Pieper at the Normandy American Cemetery and Memorial. The two 19-year-olds from Esmond, South Dakota, died together on June 19, 1944, when their huge ”at-bottom ship hit an underwater mine as it tried to approach Utah Beach, 13 days after the D-Day landings. While Louies body was soon found, identi“ed and laid to rest, his brothers remains were only recovered in 1961 by French salvage divers and not identi“ed until 2017. A lone bugler played taps as the casket was lowered in an end-of-day military ceremony attended by a half-dozen family Twin brothers reunited 74 years after WWII death at NormandyBy MARK D. CARLSON and VIRGINIA MAYOASSOCIATED PRESSWASHINGTON „ The Trump administration said Tuesday it is withdrawing from the United Nations body that oversees human rights around the globe, saying the 47-nation council has shown an unconscionableŽ bias against Israel. The decision to leave the U.N. Human Rights Council was the latest multinational institution or treaty that the administration has abandoned, sometimes upending years of U.S. policy, and comes as the White House has largely ignored human rights concerns in foreign policy. Nikki Haley, the U.S. ambassador to the United Nations, announced the decision at the State Department. She blasted what she called the councils disproportionate, politically motivated focusŽ on Israel and the groups membership, which includes governments that themselves have egregious human rights records, such as China and Venezuela. We have no doubt there was once a noble vision for this council, (but) today it is a poor defender of human rights,Ž said Secretary of State Mike Pompeo, who accompanied Haley. Pompeo said the council has become a shamelessŽ bastion of hypocrisy that shieldsŽ and enablesŽ some of the worlds most corrupt and abusive countries. The U.S. departure deprives the council of a major voice in “ghting for human rights and eliminates the strongest defender of Israel on the body.U.S. withdrawing from United Nations human rights bodyBy TRACY WILKINSONTRIBUNE WASHINGTON BUREAU BROTHERS | 8 AP FILE PHOTOIn this Jan. 2 photo, United States Ambassador to the United Nations Nikki Haley speaks to reporters at United Nations headquarters. Above: In this undated photo, twin brothers Julius Pieper, left, and Ludwig Pieper are seen in their U.S. Navy uniforms. On Tuesday, Julius Pieper was reunited with his twin brother in Normandy, where the two Navy men died together when their ship shattered on an underwater mine while trying to reach the blood-soaked D-Day beaches. AP FILE PHOTOThe Impossible Burger is a burger that is made from plant protein. adno=50536334 WANTED 42 PEOPLEDELTA HEARING IS SEEKING 42 PEOPLE WITH HEARING LOSS TO EXPERIENCE NEW DIGITAL SOUND! Delta Hearing will let 42 people with hearing loss experience Widex EVOKE digital sound. Call soon because we have to limit this o er to the “ rst 42 people who contact us.Call Today: 941-249-9142Hearing Loss... or Just Earwax?Delta Hearing 2866 Tamiami Trail Suite D Port Charlotte, FL 33952 941-249-9142 Wildex Dream 110 RIC Hearing DeviceO er Expires 6/30/18 A Great Opportunity to Try Quality Hearing Aids!WDX_DHSB_0328_WD0171_v2_2xYou will also receive a FREE hearing screening and FREE clean and check on your existing hearing devices, if any. Sincerely,Grant StevensHearing Aid SpecialistONLY $999

PAGE 33

Page 2 www.yoursun.com The Sun / Wednesday, June 20, 2018 TODAY / TONIGHTA thunderstorm around Mainly clear and humidHIGH 93 LOW 7640% chance of rain 25% chance of rainA stray a.m. t-storm; partly sunny, humid91 / 7645% chance of rain THURSDAY GULF WATER TEMPERATUREMostly cloudy and humid92 / 7625% chance of rain FRIDAYA morning t-storm; sunny intervals, humid91 / 7555% chance of rain SATURDAYMostly cloudy, a t-storm possible; humid93 / 7630% chance of rain MONDAYSunny intervals, a stray t-storm; humid92 / 7755% chance of rain SUNDAY 2 5 11 11 4 2 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 390-50 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 VENICE909710310410096Air Quality Index readings as of TuesdayMain pollutant: OzonePunta Gorda through 2 p.m. Tuesday Sebring through 2 p.m. Tuesday Venice through 2 p.m. Tuesday24 hours through 2 p.m. Tue. 0.02Ž Month to date 2.38Ž Normal month to date 4.98Ž Year to date 22.68Ž Normal year to date 17.02Ž Record 2.09Ž (1999) 24 hours through 2 p.m. Tue. 0.13Ž 24 hours through 2 p.m. Tue. 0.00Ž Month to date 0.64Ž Normal month to date 4.30Ž Year to date 10.90Ž Normal year to date 17.54Ž Record 2.09Ž (1969) High/Low 93/74 Normal High/Low 92/73 Record High 97 (2010) Record Low 66 (1983) High/Low 89/72 High/Low 90/77 Normal High/Low 89/73 Record High 97 (1998) Record Low 66 (1961)Pollen Index readings as of Tuesday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 1.15 1.59 2.03 5.80/1994 May 15.98 2.74 2.50 15.98/2018 J un. 2.38 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 22.68 60.36 50.74 (since 1931) T otals are from a 24-hour period ending at 5 p.m. City Hi Lo W Hi Lo W FLORIDA CITIES Today Thu.Apalachicola 90 78 t 88 77 t Bradenton 92 79 t 90 79 t Clearwater 90 79 t 89 79 t Coral Springs 91 76 pc 90 75 t Daytona Beach 90 75 s 91 75 t Fort Lauderdale 89 78 pc 90 78 t Fort Myers 94 78 pc 92 77 t Gainesville 91 76 t 91 76 t Jacksonville 93 75 t 94 76 t Key Largo 87 79 pc 88 78 pc Key West 87 77 pc 87 79 pc Lakeland 92 74 t 90 74 t Melbourne 92 77 s 94 77 t Miami 89 76 pc 89 76 t Naples 92 78 pc 92 79 t Ocala 90 75 t 90 75 t Okeechobee 91 72 pc 91 71 t Orlando 93 75 s 93 76 t Panama City 89 79 pc 88 79 t Pensacola 92 77 pc 90 78 t Pompano Beach 90 78 pc 90 78 t St. Augustine 90 75 t 91 75 t St. Petersburg 91 78 t 90 78 t Sarasota 91 78 t 91 78 t Tallahassee 94 75 t 92 74 t Tampa 92 80 t 91 81 t Vero Beach 91 71 pc 92 71 t West Palm Beach 89 74 pc 89 75 t Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 10:46a 4:02a 9:45p 4:31p Thu. 11:21a 4:49a 11:27p 6:03p Today 9:23a 2:18a 8:22p 2:47p Thu. 9:58a 3:05a 10:04p 4:19p Today 8:13a 12:52a 7:33p 1:42p Thu. 8:50a 1:37a 9:11p 3:08p Today 11:18a 4:31a 10:17p 5:00p Thu. 11:53a 5:18a 11:59p 6:32p Today 7:38a 12:57a 6:37p 1:26p Thu. 8:13a 1:44a 8:19p 2:58p SW 5-10 0-1 Light WSW 5-10 0-1 LightFt. Myers 94/78 part cldy none Punta Gorda 93/77 storms afternoon Sarasota 91/78 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 1:46 p.m. 1:37 a.m. Thursday 2:43 p.m. 2:15 a.m. Today 6:35 a.m. 8:25 p.m. Thursday 6:35 a.m. 8:25 p.m. Today 12:29a 6:42a 12:54p 7:06p Thu. 1:17a 7:29a 1:40p 7:52p Fri. 2:00a 8:11a 2:23p 8:34p Monterrey 90/72 Chihuahua 102/68 Los Angeles 85/65 Washington 85/72 New York 82/66 Miami 89/76 Atlanta 94/75 Detroit 78/61 Houston 82/75 Kansas City 81/61 Chicago 72/61 Minneapolis 79/64 El Paso 104/73 Denver 75/50 Billings 70/53 San Francisco 67/56 Seattle 89/60 Toronto 80/59 Montreal 80/50 Winnipeg 86/61 Ottawa 82/49 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: 06/20/18 Today Thu. Today Thu. Today Thu. Today Thu.Albuquerque 92 65 s 92 67 s Anchorage 63 52 pc 58 49 c Atlanta 94 75 pc 91 71 t Baltimore 82 69 t 84 64 pc Billings 70 53 sh 78 58 t Birmingham 92 72 pc 86 70 t Boise 86 62 pc 87 59 pc Boston 79 62 s 73 56 s Buffalo 80 57 pc 75 53 s Burlington, VT 83 56 s 72 50 s Charleston, WV 85 67 t 80 65 t Charlotte 96 73 s 92 71 t Chicago 72 61 c 74 61 c Cincinnati 87 67 t 79 66 t Cleveland 75 63 r 79 63 s Columbia, SC 99 76 s 98 76 pc Columbus, OH 82 63 r 81 64 pc Concord, NH 85 56 s 78 45 s Dallas 87 74 t 90 75 t Denver 75 50 pc 82 56 s Des Moines 78 65 t 74 60 t Detroit 78 61 pc 80 61 s Duluth 79 52 s 75 53 pc Fairbanks 76 54 pc 75 51 pc Fargo 85 59 s 85 63 pc Hartford 84 60 pc 83 54 s Helena 73 53 pc 75 57 t Honolulu 90 75 c 89 75 pc Houston 82 75 t 87 73 t Indianapolis 82 69 t 76 66 t Jackson, MS 89 71 pc 85 70 t Kansas City 81 61 t 74 60 t Knoxville 91 70 pc 83 69 t Las Vegas 107 83 s 112 83 s Los Angeles 85 65 pc 83 65 pc Louisville 90 74 t 81 71 t Memphis 88 70 t 83 70 t Milwaukee 67 57 pc 69 56 pc Minneapolis 79 64 pc 79 64 c Montgomery 96 74 pc 93 74 t Nashville 91 69 pc 83 68 t New Orleans 89 74 t 89 74 t New York City 82 66 pc 84 64 s Norfolk, VA 86 76 t 86 71 t Oklahoma City 85 68 t 86 62 pc Omaha 74 60 r 72 59 t Philadelphia 84 67 r 85 65 s Phoenix 107 81 s 111 84 s Pittsburgh 79 61 r 82 63 s Portland, ME 80 56 s 73 50 s Portland, OR 94 61 pc 78 57 pc Providence 79 62 s 79 56 s Raleigh 93 74 t 91 72 t Salt Lake City 85 61 s 94 64 s St. Louis 88 72 t 83 68 t San Antonio 88 76 t 93 76 t San Diego 77 65 pc 74 65 pc San Francisco 67 56 pc 70 56 pc Seattle 89 60 pc 77 57 pc Washington, DC 85 72 t 85 69 pc Amsterdam 73 57 pc 61 52 pc Baghdad 107 80 s 105 79 s Beijing 94 69 s 95 72 c Berlin 82 63 s 78 49 pc Buenos Aires 67 53 pc 61 38 s Cairo 98 78 s 100 79 s Calgary 78 53 s 78 57 t Cancun 86 75 pc 87 77 pc Dublin 63 43 pc 60 43 pc Edmonton 81 54 s 82 57 c Halifax 70 52 s 63 47 sh Kiev 82 61 pc 85 65 s London 75 53 c 68 50 pc Madrid 92 67 pc 94 68 s Mexico City 73 55 t 70 54 t Montreal 80 50 s 72 52 s Ottawa 82 49 s 71 47 s Paris 82 60 s 71 48 pc Regina 81 55 pc 82 59 c Rio de Janeiro 78 66 s 80 67 s Rome 85 66 pc 84 66 pc St. Johns 63 46 pc 61 42 pc San Juan 88 79 sh 89 78 s Sydney 63 52 pc 65 49 sh Tokyo 74 68 r 77 71 r Toronto 80 59 pc 74 55 s Vancouver 76 58 pc 72 53 pc Winnipeg 86 61 s 88 64 sHigh ................... 100 at Fentress, VALow ......... 31 at Yellowstone Lake, WY(For the 48 contiguous states yesterday)86A drought caused problems for farmers in Starksville, Ga., on June 20, 1862. The drought destroyed the oat crop. Q: How long do the vertical rays of the sun stay in the Northern Hemisphere?A: Six months 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 93/76 93/74 93/74 92/74 94/75 93/74 93/73 92/73 92/73 92/80 92/79 90/79 91/78 94/78 94/75 93/77 92/75 94/76 94/76 92/74 93/75 93/74 93/75 91/78 93/75 91/80 91/77 91/78 94/74 92/77 91/78 92/74 91/78 90/79 90/79 91/77 92/77 92/76 UPGRADED SR MODEL, LOW MILES, LOADED UP BLACK BEAUTY2015 NISSA SENTRA $12,518 TOURING-L MODEL, NAVIGATION, LEATHER, 8 PASSENGER, NICE2017 CHRYSLER PACIFICA STOW N GO SL MODEL, LEATHER, NAVIGATION, SUNROOF, ONE OWNER2012 NISSAN ROGUE $10,818 UPGRADED EX MODEL, LOW MILES, TOP NOTCH, QUALITY RIDE2012 KIA SPORTAGE $11,818 ONE OWNER, CXL MODEL, LEATHER, AMERICAN LUXURY CAR2011 BUICK LACROSSE 17,500 MILES BIG PACKAGE, HEMI, 20Ž WHEELS, 4X4, 18,800 MILES, ONE OWNER2016 RAM 1500 FACTORY WARRANTY XLT EXTRA CAB, PROVEN 4.6L V-8, NEW TIRES, EYE APPEAL PLUS2010 FORD F-150 $13,518 TOURING MODEL, LEATHER, STOW N GO SEATING, 22,800 MILES2015 CHRYSLER TN & CTRY NAVIGATION FOUR DOOR, LOW MILES, 4.0L V-6, AUTOMATIC, RUNS FOREVER2008 TOYOTA TACOMA $17,518 ONE OWNER, 47,700 MILES, AUTOMATIC, SAFE-ECONOMICAL2015 KIA SOUL $12,818 TOP OF THE LINE LIMITED, NAVIGATION, 22,800 MILES, SUNROOF2015 JEEP GR CHEROKEE ONE OWNER LE MODEL, ONE OWNER, 27,000 MILES, WARRANTY, QUALITY2016 TOYOTA COROLLA $14,818 FREE CARFAX REPORTSprovided for all our vehicles $, $ $, $, $, $, adno=3581684

PAGE 34

The Sun /Wednesday, June 20, 2018 www.yoursun.com Page 3 NATIONAL/WORLD NEWSWASHINGTON „ House Republicans are escalating their monthslong standoff with the Justice Department, saying the FBI hasnt adequately addressed bias within the agency and threatening to hold top department of“cials in contempt „ or even impeach them. The stepped-up criticism comes after the departments internal watchdog released a report last week that criticized the FBIs handling of the 2016 probe into Democrat Hillary Clintons emails, but said political bias didnt affect the outcome of the investigation that eventually cleared her. Bolstered by President Donald Trump, some Republicans say theres no way that bias against then-candidate Trump found among some employees didnt taint the Clinton probe „ and, by extension, special counsel Robert Muellers investigation into Trumps Republican campaign and Russia. At a House hearing Tuesday, Republicans angrily asked Justice Department inspector general Michael Horowitz how anti-Trump texts found between some employees who worked on the Clinton probe didnt in”uence the outcome. They also complained that they have not yet received some of the documents they have demanded from the department. We cant survive with a justice system we dont trust,Ž said Republican Rep. Trey Gowdy of South Carolina, the chairman of the House Oversight and Government Reform Committee. Horowitz said in the report and repeated at the hearing that he had concluded the outcome of the investigation was determined by prosecutors assessment of the facts, not by bias. Democrats accused the Republicans of trying to distract from or undermine the Mueller investigation by focusing on a few employees who were biased. Several Democrats talked about children separated from their parents at the border, asking why the committees focus was still on the candidate who lost the presidency in 2016 instead of on current crises.House GOP steps up FBI criticism in wake of internal reportBy MARY CLARE JALONICKASSOCIATED PRESS VIENNA (AP) „ Iran lashed out Tuesday against U.S. President Donald Trumps call on OPEC to increase oil production and limit global energy prices, saying the cartel is not an American organization.Ž The OPEC oil ministers began arriving in Vienna on Tuesday ahead of their of“cial meeting Friday, when they will also confer with Russia, a non-OPEC country that since late 2016 has cooperated with the cartel to limit production. Analysts expect the group to consider an increase in production of about 1 million barrels a day, ending the output cut agreed on in 2016. The cut has since then pushed up the price of crude oil by about 50 percent. The U.S. benchmark in May hit its highest level in three and half years, at $72.35 a barrel. That prompted Trump to call on OPEC to cut production, tweeting in April and again this month that OPEC is at it againŽ by allowing oil prices to rise. Irans oil minister, Bijan Namdar Zanganeh, said upon arriving in Vienna that OPEC is not an organization to receive the instruction from President Trump and follow it.Ž Underscoring how dif“cult the discussion about a production increase will be, Zanganeh said that Trumps comments have cast doubt on the prospect of a deal. Every decision in OPEC needs the unanimity and I dont believe in this meeting we can reach agreement,Ž he said, adding the issue has been politicized by President Trump.Ž Experts like Michael Hewson, chief market analyst at CMC Markets U.K., note that the price of oil is high not only because of OPEC and Russias agreement to limit output, but also because of Trumps policies, including a decision to reinstall sanctions on Iran. That crimped the countrys ability to export crude, limiting supply and pushing up global prices. The U.S. sanctions on Iran also mean that if OPEC agrees on an increase in output as a group, Iran will be one of the countries to lose out, as it will not be able to export as much as it would like. By contrast, Saudi Arabia, the cartels biggest producer and a “erce regional rival to Iran, could have the room to increase output more „ and make more money „ to make up for the shortfall in countries like Iran.Iran rebuffs Trumps call for OPEC to increase oil output WORLD NEWS BRIEFSUN envoy: Palestinian refugees weeks away from major cutsUNITED NATIONS (AP) „ The U.N. agency for Palestinian refugees is weeks away from painful cutsŽ to its emergency assistance for Gaza and refugees elsewhere because of an unprecedented gap in its budget of more than $250 million, the U.N. Mideast envoy said Tuesday. Nikolay Mladenov told the Security Council that in Gaza, this would include a deferral of salaries to some of its workforce in July and the start of suspending core operations in August.Ž The Trump administration announced in January it was withholding $65 million of a planned $125 million funding installment for the U.N. Relief and Works Agency. It released $60 million so UNRWA wouldnt shut down, but made clear that additional U.S. donations would be contingent on major reforms at the agency. Agency spokesman Christopher Gunness has said the actual cut was around $300 million because the U.S. led the agency to believe it would provide $365 million in 2018. He said UNRWA went into 2018 with a $146 million shortfall that ballooned to $446 million without the anticipated U.S. funds. A dozen countries announced pledges of nearly $100 million in new funding for UNRWA at an emergency donor conference in Rome in March. But facing the worst funding crisis in its 68-year history, Mladenov said UNRWA still has an unprecedented shortfall of over $250 million.ŽUK police say minor subway blast does not seem extremist actLONDON (AP) „ A small explosion at a London Underground station on Tuesday evening left three people with minor injuries while two others were hospitalized. Of“cials said the incident did not seem to be related to terrorism. Police said they were not aware of any serious injuries in what the force called a minor explosionŽ at Southgate tube station in northwest London. British Transport Police tweeted: We do not believe this to be terror related.Ž London Ambulance Service said three people were treated at the scene for minor injuries and two people were taken to the hospital. When the incident began, police said the Southgate Tube station was closed while police investigated a suspicious package. Police cordons were put in place and the public was asked to keep away. NEW YORK „ Big industrial and technology companies skidded Tuesday as the trade dispute between the U.S. and China threatened to come to a boil. Smaller companies less focused on overseas trade fared better, as did dividend-paying stocks. The Dow Jones industrial average fell for the sixth day in a row and lost 287.26 points, or 1.1 percent, to 24,700.21. The S&P 500 index gave up 11.18 points, or 0.4 percent, to 2,762.57. The Nasdaq composite fell 21.44 points, or 0.3 percent, to 7,725.59. International markets suffered steeper losses. Hong Kongs Hang Seng index sank 2.8 percent, its biggest decline since February, and Germanys DAX lost 1.2 percent. Oil and copper fell. Both are commodities that would be susceptible if a trade dispute caused a slowdown in global economic growth. Cautious investors moved money into bonds.Dow posts 6th loss in a row on trade spatBy MARLEY JAYAP MARKETS WRITER NATIONAL NEWS BRIEFSPearl Harbor survivor says goodbye upon leaving HawaiiPEARL HARBOR, Hawaii (AP) „ A survivor of the attack on Pearl Harbor is saying what could be his “nal goodbyes at the site where thousands of fellow sailors and Marines died nearly 77 years ago. Ray Emory on Tuesday visited the pier where his ship was moored on Dec. 7, 1941. The 97-year-old has long lived in Hawaii, but his wife died a month ago and hes moving to Boise, Idaho, to live with his son. This may be his last visit to Pearl Harbor. More than 500 sailors stood side-by-side on ships and on a pier to greet Emory, who arrived on a golf cart. The sailors cheered him with shouts of Hip, Hip, Hooray!Ž Emory saluted them. Emory is known for his relentless effort to get the military and Department of Veterans Affairs to identify hundreds of Pearl Harbor servicemen who were buried as unknowns.White House deputy chief of staff to leave in JulyWASHINGTON (AP) „ The White House aide who led the planning for President Donald Trumps meeting last week with North Koreas Kim Jong Un has decided to leave the Trump administration to return to the private sector. Joe Hagin, the White House deputy chief of staff for operations, has served in every Republican White House since the Reagan administration. He held the same title in George W. Bushs White House. Hagins departure comes as the Trump administration continues to set records for staff turnover. More than 60 percent of those who served in senior positions at the beginning of the administration have exited. No successor has yet been identi“ed. AP PHOTOPearl Harbor survivor Ray Emory speaks to guests at a surprise ceremony honoring him, on Tuesday, in Honolulu. LOS ANGELES (AP) „ General Electric will be dropped from the Dow Jones industrial average next week, ending the conglomerates more than 100-year run in the 30-company blue chip index. S&P Dow Jones Indices said Tuesday that GE will be removed from the index before the open of trading next Tuesday. Its slot will go to drugstore chain Walgreens Boots Alliance. GE was an original member of the Dow Jones industrials dating back to 1896. It had been a continuous member of the Dow since 1907. The companys woes have hammered its stock in recent years. In January, GE revealed that the Securities and Exchange Commission was investigating the company over a $15 billion hit taken to cover miscalculations made within an insurance unit. GE shares closed at $12.95 Tuesday, down 78 percent from their high of $60 a share in August 2000. GE to end 100-plusyear run on Dow adno=50536652 VALID THROUGH JUNE 30, 2018 VALID THROUGH JUNE 30, 2018

PAGE 35

Page 4 www.yoursun.com The Sun / Wednesday, June 20, 2018 41 ConnWtrSv 66.13 +.32 53 ConocoPhil 66.26 -.34 ... ConsolCom 13.33 +.25 15 ConEd 74.86 +.96 20 ConstellA 231.85 -.41 cc ContlRescs 62.23 +.13 17 Cnvrgys 25.32 -.10 20 CooperTire 27.75 +.35 38 Copart s 59.43 +.61 16 Corcept 16.28 -.61 dd CorOnDem 53.18 +.97 dd Corning 28.38 -.49 14 CorpOffP 27.60 +.12 30 Costco 207.53 +1.32 ... Cotiviti n 43.99 +4.10 ... Coty 14.46 +.29 15 CousPrp 9.64 -.07 18 C rackerB 163.78 +1.47 dd CrestEq rs 32.00 +.20 dd Crocs 19.09 +.05 ... CronosGp n 6.86 +.08 cc CrwnCstle 101.93 +.97 18 CrownHold 44.84 -.93 39 Cummins 139.77 -2.64 96 CybrOpt 18.30 -.35 29 CypSemi 17.23 -.40 D-E-F 31 DCT IndlTr 64.78 -.67 11 DDR Corp rs 17.24 +.02 q DNP Selct 11.07 +.13 16 DR Horton 41.71 -.22 18 DTE 99.10 +1.70 ... DXC Tch n 83.06 -.59 25 Danaher 100.03 -1.24 20 Darden 94.61 +.29 18 DaVita Inc 72.97 +.06 13 DeanFoods 10.11 +.02 28 Deere 142.28 -5.51 11 DeltaAir 53.78 -1.02 dd DenburyR 4.12 +.10 dd Dentsply 45.01 +.29 dd Dermira 10.59 +.29 ... DeutschBk 11.17 +.09 27 DevonE 41.61 +.51 ... Diageo 144.88 -.82 29 DiamOffsh 17.99 -.52 16 DiamRk 12.15 -.06 25 DiambkEn 127.58 +5.00 dd DianaShip 4.90 +.03 12 DicksSptg 36.29 -.18 14 Diebold 13.00 +.20 46 DigiIntl 12.90 +.20 51 DigitalRlt 106.26 +.32 11 Dillards 91.90 +1.36 14 Discover 73.94 -.65 14 DiscIncA 27.55 +.34 13 DiscIncC 25.68 +.34 16 DishNetw h 34.01 -.44 15 Disney 106.10 -.96 ... DocuSign n 63.87 -.03 16 DollarGen 97.43 -. 51 12 DollarTree 87.27 -1.13 14 DomEngy 66.94 +.94 48 Dominos 287.39 +5.66 17 Domtar g 47.83 -.05 25 Donaldson 46.80 -.99 19 Dover 74.43 -2.06 21 DowDuPnt 66.36 -1.43 27 DrPepSnap 121.79 -.01 q DryStrt 7.62 +.01 ... Dropbox n 39.70 -2.30 q DufPUC 8.51 +.04 17 DukeEngy 75.67 +1.26 22 DukeRlty 28.28 -.23 25 E-Trade 64.47 +.08 26 eBay s 39.18 +.32 dd EOG Rescs 117.08 +.46 dd EQT Corp 56.45 +.55 29 East GvP n 19.51 -.66 18 Eaton 78.21 -1.02 q EV EEq2 17.49 -.09 q EVTxMGlo 9.51 -.05 31 Ecolab 144.59 -.34 14 EdisonInt 60.57 +.08 51 EdwLfSci s 153.60 +.49 11 EldorGld g 1.14 -.01 32 ElectArts 143.09 -1.77 82 EliLilly 86.82 +.71 81 EllieMae 115.84 +1.49 17 ElmiraSB 20.30 -.20 dd EmergeES 7.44 -.12 27 EmersonEl 70.56 -1.58 43 EmpStRTr 16.77 -.12 11 EnbrdgEPt 9.94 -.08 ... Enbridge 31.70 -.61 21 EnCana g 1 2.22 -.20 53 EndvSilv g 3.16 -.07 dd Endo Intl 9.44 +.29 20 EgyTrEq s 17.14 +.01 18 EngyTrfPt 18.79 -.06 dd EnrgXXi hn 8.97 +.03 15 Enerpls g 11.53 -.21 14 EnLinkLLC 16.40 -.15 14 Ennis Inc 18.75 ... dd Enphase 6.20 +.10 dd ENSCO 6.03 +.02 35 Entergy 79.98 +1.58 20 EntProdPt 27.93 -.34 dd EnvisnHl n 44.70 ... 30 EqtyRsd 62.01 -.41 64 Etsy n 43.33 -.49 24 Evergy 53.97 +1.04 18 EversrceE 55.76 +.67 ... EvineLive 1.18 -.01 dd EvolentH n 23.45 +.15 dd ExactSci h 69.49 -.47 dd ExantasCap 10.06 -.03 24 Exelixis 19.83 +.36 12 Exelon 41.61 -.11 57 Expedia 124.67 -.59 25 ExpdIntl 74.63 -2.12 32 Express 9.92 +.16 10 ExpScripts 80.58 +.10 46 ExtendStay 21.99 +.07 dd ExtrmNet 8.69 -.19 17 ExxonMbl 80.70 -.12 14 FNBCp PA 14.04 +.15 37 Facebook 197.49 -.82 25 Fastenal 52.12 -.25 15 FedExCp 258.39 -5.28 19 FedNatHld 22.00 +.23 20 FedRlty 118.20 -.71 ... Ferrari n 145.45 -2.36 dd Ferrellgs 3.52 +.02 ... FiatChrys 20.64 -.19 15 FidlNatFn 37.64 -.33 20 FidNatInfo 107.39 +.12 q9 FidusInvst 14.31 +.08 9 FifthThird 30.57 -.10 dd Finisar 18.00 -.25 dd FireEye 16.99 ... 23 FtConnBcp 31.15 +5.15 11 FstData n 21.84 +.17 17 FstHorizon 19.18 +.07 dd FMajSilv g 7.34 -.09 32 FstSolar 52.23 +.40 7 FirstEngy 34.92 +.18 dd Fitbit n 7.19 -.04 q FlrtyTotR 19.32 -.03 27 Fleetcor 220.08 -.36 14 Flex Ltd 14.20 -.15 22 FlowrsFds 21.01 +.33 36 Fluor 49.21 -.50 23 FootLockr 56.03 +.13 6 FordM 11.89 -.10 18 ForestCA 23.01 +.09 cc Fortinet 64.32 -1.85 ... Fortive n 79.01 -1.36 19 FBHmSec 56.61 +.61 dd FndtnMed 136.75+30.30 37 Francesca 7.43 +.56 11 FrankRes 33.41 +.04 dd FredsInc 2.30 +.16 11 FrptMcM 16.26 -.54 ... Fro ntr rs 7.74 +.04 G-H-I ... GDS Hld n 44.25 -.74 30 GGP Inc 20.59 -.08 4 GNC 4.10 +.04 dd GW Pharm 148.93 -1.29 q GabDvInc 22.90 -.09 q GabMultT 9.46 -.07 q GabUtil 5.75 +.01 ... GalectinTh 8.95 -.21 dd GameStop 15.75 +.55 19 Gam&Lsr n 35.02 -.12 16 Gap 32.53 -.01 20 Garmin 60.93 -.33 q GAInv 35.05 ... 20 GenDynam 190.69 -5.28 dd GenElec 12.95 -.25 12 GenMills 44.98 +.25 dd GenMotors 42.26 -1.69 55 GenesisEn 22.61 +.02 17 Gentex 25.07 -.15 21 GenuPrt 93.90 -.41 3 Genworth 4.51 -.07 dd GeronCp 3.92 -.10 ... Gevo rs 19.50 +6.80 8 GileadSci 70.94 +1.88 ... GlaxoSKln 41.04 -.23 dd Globalstar .49 -.04 45 GlobusMed 53.90 -.48 dd GluMobile 6.44 -.03 cc GoDaddy n 73.80 -.94 19 Goldcrp g 13.72 -.29 22 GoldmanS 228.32 -3.07 8 Goodyear 25.03 -.13 dd GoPro 6.27 -.22 24 GovPrpIT 14.59 -.01 21 vjGrace 72.71 -.80 ... GrmPrTr rs 27. 59 -.09 15 GraphPkg 14.61 -.20 18 Greif A 55.30 +.06 34 Griffin 42.97 -.29 ... Groupon 4.68 -.07 cc GrubHub 114.00 -3.31 ... GuangRy 27.59 -.63 5 GulfportE 11.09 +.33 12 H&E Eqp 38.73 -.08 13 HCP Inc 24.00 +.05 12 HD Supply 43.47 -.84 9 HP Inc 23.52 -.13 ... HSBC 48.09 -.42 ... HainCels lf 29.46 +.63 ... HalconRs n 4.06 -.03 dd Hallibrtn 46.11 -.51 11 Hanesbds s 20.99 +.14 65 HanoverIns 120.44 +1.15 1 4 HarleyD 44.71 -.86 dd Harmonic 4.35 -.10 26 HarrisCorp 145.45 -3.82 64 Harsco 25.00 -.15 18 HartfdFn 53.05 -.12 54 Hasbro 90.00 -1.11 23 HawaiiEl 33.54 +.41 ... HlthCSvc 42.01 -.25 44 HlthcrRlty 27.61 +.34 49 HlthcreTr 25.52 +.05 dd HeclaM 3.83 -.02 ... HeliMAn h .45 +.10 dd HelmPayne 64.04 +.17 15 Hersha rs 20.85 ... 20 Hershey 91.92 +.37 ... HertzGl 18.99 +.72 dd Hess 61.40 -.20 13 HP Ent n 15 .90 -.01 13 Hi-Crush 11.50 -.15 12 HilltopH 23.65 +.50 42 Hilton 82.98 -1.35 54 HimaxTch 7.76 -.38 18 HollyFront 74.70 +.50 dd Hologic 39.75 -.49 26 HomeDp 199.21 -1.48 ... Honda 31.29 -.38 65 HonwllIntl 147.28 -2.67 22 Hormel s 35.71 +.04 dd Hortonwks 19.60 -.28 11 HospPT 28.24 -.15 18 HostHotls 21.11 -.07 ... HuanPwr 27.27 -.70 39 HuazhuGr 47.82 -1.66 21 Hubbell 110.28 -2.92 25 Humana 299.81 5.29 16 HuntBncsh 15.37 +.04 20 HuntgtnIng 214.53 -7.22 11 Huntsmn 31.15 -1.40 ... Huya n 42.72 -5.85 97 IAMGld g 5.82 -.05 68 IdexxLab s 225.38 -.87 30 IHS Mark 50.67 ... ... ING 14.60 -.09 ... IQIYI n 42.58 -1.35 13 IQVIA Hldg 105.95 +1.07 q iShSelDiv 98.73 +.10 q iShNsdBio s112.04 +1.61 q iShCorHiDv 85.62 +.18 q iShUSPfd 37.58 +.04 22 Idacorp 90.67 +1.36 dd IderaPhm 1.49 -.07 29 ITW 143.11 -2.61 dd I munoGn 10.50 +.17 dd Imunmd 24.34 +.25 dd Incyte 72.98 +.96 20 IndBkMI 26.15 ... dd InfinityPh 1.79 +.05 21 IngerRd 91.02 -1.00 15 Ingredion 115.25 +.81 20 Intel 52.93 -.29 ... Intelsat 16.06 -.46 dd InterceptP 84.82 +2.58 17 IntcntlExc s 74.27 -.14 10 IBM 143.90 -.58 ... IntlGmeT n 24.90 -.94 18 IntPap 54.78 -1.08 16 Interpublic 23.36 -.27 dd Intersectns 2.23 -.03 46 Intuit 210.61 +1.45 74 IntS urg s 488.60 -2.07 11 Invesco 26.98 +.16 20 InvestBncp 13.41 +.11 ... InvitHm n 22.25 -.22 cc IonisPhm 43.43 -.18 29 IronMtn 33.83 +.45 J-K-L 15 JPMorgCh 107.55 -.63 18 Jabil 26.80 -.19 25 JacobsEng 64.80 -.70 dd JkksPac 3.10 -.05 41 JeffrFn 22.40 +.19 11 JetBlue 18.97 -.21 16 JohnJn 122.57 +1.25 23 JohnContl n 34.50 -.04 15 JnprNtwk 26.82 -.25 11 KKR 24.18 +.22 15 KLA Tnc 110.58 -1.47 20 KC Southn 106.86 -1.99 16 Kellogg 66.59 +.33 dd KeryxBio 5.19 +.15 15 Keycorp 20.57 +.13 46 Keysight 61.24 -.26 20 KimbClk 102.34 +1.60 17 Kimco 16.46 +.10 24 KindMorg 17.35 +.19 29 Kinross g 3.73 ... 26 KnSwftT rs 41.35 -.40 14 Kohls 75.35 +1.02 dd KosmosEn 8.17 +.01 18 KraftHnz n 62.14 +1.27 dd KratosDef 11.35 -.25 13 Kroger s 25.99 -.02 50 Kulicke 23.57 -.28 11 L Brands 35.96 -.40 19 L-3 Tch 193.63 -4.72 19 LKQ Corp 32.83 -.22 18 LTC Prp 42.04 -.39 17 LamResrch 173.35 -.85 25 LambWst n 66.38 +1.45 25 Landstar 113.20 -2.05 4 LaredoPet 8.7 4 +.11 22 LVSands 79.34 -1.18 19 LaSalleH 34.71 -.12 21 LeggPlat 44.15 +.07 cc LendingClb 4.00 +.02 14 LennarA 52.07 +.10 q LbtyASE 6.61 -.01 dd LibtyGlobA 29.00 -.23 ... LibtyGlobC 27.91 -.32 15 LibtProp 43.67 -.70 26 LincElec 90.95 -2.23 9 LincNat 65.32 -1.40 37 LockhdM 302.52 -7.00 14 Loews 49.73 -.20 22 Lowes 98.16 -.43 58 lululemn gs 128.10 -1.59 9 LyonBas A 111.25 -3.46 M-N-0 20 M&T Bk 174.37 +.30 dd MBIA 9.57 -.33 11 MDC 30.70 -.17 24 MDU Res 28.73 +.43 9 MGIC Inv 11.22 +.15 9 MGM Rsts 29.91 -1.41 q MVC Cap 9.96 +.04 8 Macquarie 42.16 +.33 12 Macys 38.88 +.15 11 Magna g s 63.42 -2.25 ... Mallinckdt 20.18 +.89 ... Manulife g 18.71 -.19 dd MarathnO 20.53 +.21 11 MarathPt s 74.52 -.27 35 MAR 136.58 -2.09 23 MarshM 82.30 -.32 22 MartinMid 13.85 -.05 20 MarvellTch 21.32 -.4 5 19 Masco 37.76 -.02 46 MasterCrd 199.69 -1.44 21 MatadorRs 27.69 +1.39 cc Mattel 17.11 -.67 25 MaximIntg 60.35 -.77 dd McClatch rs 9.76 -.33 16 McCorm 105.75 +.20 25 McDnlds 164.97 -1.31 12 McKesson 146.74 +.70 16 MedProp 13.90 -.02 5 MedleyCap 3.47 +.04 35 Medtrnic 86.61 +.36 23 Merck 61.03 +.04 43 MercGn 47.86 +.70 12 Meredith 52.70 +.30 6 Meritor 21.25 -.17 10 MetLife 45.73 -.90 20 MKors 67.02 -1.58 10 Michaels 18.22 +.39 cc Microchp 100.40 -1.24 7 MicronT 59.25 +.80 59 Microsoft 100.86 ... dd Microvisn 1.19 -.04 20 Middleby 104.23 -2.44 30 MdsxWatr 43.63 +.88 q MHowHiInc 12.16 ... 23 MiMedx 5.40 -.08 dd MitelNet g 10.95 ... ... MitsuUFJ 5.80 -.06 11 MolsCoorB 67.62 +.61 21 Mondelez 40.34 +.16 39 MonstrBv s 55.88 -.21 20 Moog A 78.96 -4.03 12 MorgStan 49.92 -.85 38 Mosaic 28.31 -.94 21 Mo trlaSolu 115.80 +.30 dd MurphO 34.10 +.27 8 Mylan NV 38.73 +.15 28 NCR Corp 31.97 -.25 52 NRG Egy 31.96 -1.02 24 NRG Yld C 17.25 -.15 40 NXP Semi 108.99 -2.46 dd Nabors 6.31 +.07 16 NatFuGas 52.81 ... ... NatGrid 54.94 +.01 17 NtHlthInv 73.87 -.22 dd NOilVarco 42.19 -.03 18 NatPresto 130.75 +.15 19 NatRetPrp 42.22 +.09 7 Navient 13.35 +.03 dd NektarTh 57.36 -1.05 73 Neogen s 81.63 -.30 dd Neovasc g .03 -.00 7 NeptuneT g 3.23 +.78 30 NetApp 77.89 -.30 cc Netflix s 404.98+14.58 dd Netlist h .19 -.01 ... NeurMx rs 1.48 +.24 dd NwGold g 2.10 +.02 14 NJ Rscs s 43.90 +.90 33 NewMedia 18.62 -.07 51 NewOriEd 105.69 +.72 7 NewResid 18.55 +.18 14 NY CmtyB 11.61 +.08 9 NYMtgTr 6.21 +.04 5 NewellRub 26.26 +.34 15 NewfldExp 29.18 +.43 29 NewmtM 38.35 -.08 12 NextEraEn 163.00 +2.59 31 NiSource s 24.67 +.28 18 N ielsen plc 30.65 -.32 70 NikeB s 74.26 -1.35 dd NobleCorp 5.32 +.05 35 NobleEngy 34.85 -.13 ... NokiaCp 5.96 -.10 ... NomadF n 18.80 +.28 dd NordicAm 2.60 -.02 19 Nordstrm 51.18 -.42 23 NorflkSo 150.91 -2.87 36 NthnO&G 2.86 +.04 33 NorthropG 313.84 -8.58 19 NwstBcsh 17.98 +.22 dd NwstNG 61.45 +.75 16 NorwCruis 53.61 -.94 15 Novartis 73.57 -.52 dd Novavax 1.61 +.03 ... NovoNord 44.67 -.08 39 NuSki n 81.75 -.67 dd NuanceCm 14.30 ... 16 Nucor 65.47 -1.28 ... Nutanix n 61.55 -2.16 ... Nutrien n 52.77 -.71 q NuvDivA 13.19 +.02 q Nv AMT-Fr 15.52 -.01 q NvPfdInco 9.65 -.03 q NuvEqtP 14.18 +.08 49 Nvidia 260.17 -4.92 dd NxStageMd 28.38 +.10 18 OGE Engy 34.49 +.20 dd OaktrSpL 4.69 +.01 10 OaktStInco 8.18 ... dd OasisPet 12.49 +.21 cc OcciPet 82.58 -1.21 18 OceanFst 30.69 +.27 13 Oclaro 8.78 -.23 7 OfficeDpt 3.05 -.01 dd Okta n 52.93 -2.07 25 OldNBcp 18.75 +.20 18 OldRepub 21.09 +.15 9 Olin 29.06 -1.24 11 OmegaHlt 30.96 -.29 16 Omnicom 75.07 -.49 12 OnSmcnd 24.76 -.61 50 ONEOK 68.79 +.27 dd OpkoHlth 4.35 -.09 56 Oracle 46.27 -.25 21 Orbotch 62.86 -.67 dd Organovo 1.47 -.02 81 Orthofix 60.43 +1.19 16 OshkoshCp 70.06 -1.66 24 OtterTail 47.25 +.50 10 OwensMin 16.87 +.11 21 OwensCorn 67.04 +1.38 13 OwensIll 17.29 -.40 P-Q-R 4 PDL Bio 2.50 +.03 6 PG&E Cp 39.89 +.10 28 PGT Inc 21.60 ... 13 PNC 142.15 -.35 19 PNM Res 38.65 +.80 ... POSCO 78.06 -3.54 18 PPG s 104.13 -.87 12 PPL Corp 27.26 -.05 dd PTC Thera 33.24-14.64 12 Paccar 62.75 -.83 ... Pagsegur n 27.40 -4.70 dd PalatinTch .93 +.01 dd PaloAltNet 210.97 -.87 dd Pandora 8.33 +.13 ... ParkHot n 30.87 ... dd ParkDrl .35 +.00 20 ParkerHan 163.61 -5.94 46 ParsleyEn 2 7.80 -.14 12 Patterson 22.46 +.64 dd PattUTI 17.92 +.14 28 Paychex 69.45 ... 54 PayPal n 84.52 -1.33 26 Pembina g 34.54 -.30 35 PnnNtGm 33.41 +.16 8 PennantPk 7.13 +.01 47 Penney 2.79 +.03 12 Penske 51.12 +.13 13 Pentair 43.13 -.75 18 PeopUtdF 18.53 -.21 21 PepsiCo 105.96 +.58 29 PerkElm 76.35 -1.18 dd Perrigo 75.64 +1.28 ... Perspecta n 22.63 -.42 14 Pfizer 36.22 +.06 21 PhilipMor 80.84 +.81 ... PhilipsNV 41.65 -.58 26 Phillips66 114.58 -.36 41 PhysRltTr 15.64 +.14 15 Pier 1 2.84 -.09 q PimIncStr2 10.67 +.05 18 PinWst 77.69 +1.34 cc PioNtrl 180.14 -4.46 6 PitnyBw 9.61 ... ... PivotSft n 28.46 +.62 32 PlainsAAP 24.58 -.08 16 PlatfmSpc 11.86 -.05 dd PlugPowr h 1.98 -.01 33 Polaris 124.62 -3.25 20 PolyOne 43.18 +.04 35 Praxair 155.31 -3.16 12 PrinFncl 55.78 -.27 21 ProAssur 38.05 +1.10 24 ProL ogis 63.51 -.66 ... ProPetr n 15.91 +.66 20 ProctGam 76.33 +.49 32 ProgsvCp 61.96 +.46 8 ProspctCap 6.93 +.02 10 Prudentl 97.60 -.35 18 PSEG 52.86 +.01 24 PubStrg 217.07 +2.39 17 PulteGrp 29.43 -.19 dd PureStrg n 24.46 -.44 q PMMI 7.14 +.06 ... Puxin n 30.00 +1.20 33 QEP Res 11.57 +.03 dd Qualcom 58.70 -.50 64 Qudian n 9.63 -.23 21 QstDiag 110.67 +.32 19 QuratRet A 21.28 -.20 18 RPC 14.05 -.22 73 RSP Perm 41.46 +.63 20 RLauren 139.41 -1.17 18 RangeRs 16.62 +.25 1 RavenInds 38.80 -.20 20 RJamesFn 96.95 -.83 41 Rayonier 38.72 +.04 28 Raytheon 196.60 -6.01 30 RltyInco 52.86 -.04 95 RedHat 170.64 -5.63 12 RedwdTr 16.70 +.10 25 Regenrn 327.07+11.46 17 RegionsFn 18.95 +.23 20 RelStlAl 91.96 -2.53 25 RentACt 14.88 +.20 65 Replgn 45.38 -.02 19 RestBrnds 60.80 -.17 55 RetailOpp 18.70 -.07 12 RetailProp 1 2.55 -.15 dd RigelPh 3.14 -.03 3 RiteAid 1.92 +.02 25 RockwlAut 170.26 -5.21 21 RockColl 134.60 -2.69 34 Rogers 122.64 +.64 dd Roku n 45.27 +.34 29 Roper 276.41 -5.25 22 RossStrs s 84.95 ... dd BallardPw 2.85 -.11 17 BkofAm 29.26 -.14 ... BkMont g 77.02 -.48 14 BkNYMel 57.34 +.10 9 BkNova g 57.13 -.57 dd BarnesNob 6.40 +.15 27 BarrickG 12.86 +.02 dd BasicEnS .45 ... 35 Baxter s 74.17 -.13 6 BaytexE g 3.32 -.08 16 BeazerHm 14.48 -.15 93 BectDck 230.02 -1.07 6 BedBath 20.21 +.05 dd Belleroph n 2.88 +.27 17 Bemis 41.34 -.68 26 BerkH B 190.35 -.76 17 BerryPlas 46.45 -.04 27 BestBuy 76.41 -.65 ... Best Inc n 11.90 -.43 13 BigLots 40.77 -.56 dd Biocept rs .26 -.01 dd Biocryst 5.97 +.20 18 Biogen 292.04 +2.92 dd BioMarin 95.62 +.04 dd BioPhrmX .23 -.01 18 BlkHillsCp 59.38 +1.47 21 BlackBerry 11.89 -. 31 q BlkHlthSci 38.20 +.11 q BlkMuniast 13.12 +.03 15 Blackstone 32.73 -.31 8 BlockHR 23.99 +.44 dd BlueAprn n 3.28 +.07 36 Boeing 341.12-13.62 30 BookingHl 2139.26 -5.96 13 BorgWarn 47.13 -.85 35 BostBeer 282.85 -4.55 22 BostonSci 31.92 -.37 dd Box Inc n 28.15 -.49 24 BoydGm 36.68 -.17 15 Brandyw 16.17 -.11 11 BrigStrat 18.76 +.13 ... BrghtFn n 45.67 -.35 16 Brinker 51.61 -.18 53 BrMySq 53.64 -.01 .. BritATob s 48.55 +.21 14 BrixmorP 17.16 -.07 10 BroadcInc 260.95 -1.80 dd Brookdale 9.27 ... 28 BrkfInfra s 39.17 +.06 30 BrownFB s 52.51 -.63 18 Brunswick 66.97 -1.01 11 Buckeye 36.39 +.06 32 BungeLt 71.86 +.78 17 CA Inc 36.93 -.17 3 CBL Asc 5.65 +.01 19 CBRE Grp 48.71 -.04 13 CBS B 56.46 +.15 dd CF Inds s 45.20 -.75 36 CME Grp 166.96 -2.24 28 CMS Eng 45.21 +.73 cc CNH Indl 10.90 -.37 dd CNX Resc 16.91 +.12 10 CSX 64.83 -1.28 21 CVR Rfng 23.60 -.15 12 CVS Health 70.77 +3.03 7 CYS Invest 7.54 +.07 45 CabotO&G 23.95 +.23 dd CaesarsEnt 11.40 -.35 99 Cal-Maine 50.60 -.05 dd Caladriu rs 6.61 +2.66 q CalaCvHi 12.75 -.01 49 CalAmp 22.52 -.08 28 CalifWtr 39.85 +.15 24 CallonPet 10.61 +.38 dd CalumetSp 8.15 ... 24 CamdenPT 89.59 -.24 ... Cameco g 11.36 -.31 12 CampSp 37.03 +.36 ... CdaGoose n 67.42 +2.69 9 CIBC g 86.96 -.52 ... CdnNR gs 80.97 -1.50 ... CdnNRs gs 31.54 -.32 21 CapOne 96.34 -1.09 dd CapSenL 11.17 -.03 13 CapsteadM 9.29 +.06 dd CpstnTur rs 1.53 -.04 13 CardnlHlth 54.10 +1.10 20 CarMax 72.75 +.35 16 Carnival 63.47 -.98 43 CarpTech 55.74 -1.25 29 Carrizo 28.36 +.50 ... Catabasis n 1.02 -.04 dd CatalstB rs 10.46 +1.35 17 Caterpillar 143.30 -5.38 17 CedarF 64.25 -.08 24 Celgene 7 9.44 +1.71 dd CelldexTh .59 -.01 dd Celsion rs 3.32 +.54 7 CenovusE 9.41 -.10 ... CntRsDvA 17.30 +.82 19 CenterPnt 26.38 +.30 8 CntryLink 18.44 +.31 31 Cerner 61.37 ... dd CerusCp 7.01 +.01 20 ChemFinl 58.54 +.66 12 Chemours n 47.20 -1.45 dd CheniereEn 64.89 -.23 8 ChesEng 4.79 +.05 56 Chevron 125.54 -.43 11 Chicos 8.44 ... ... ChinaSoAir 53.32 -2.00 cc Chipotle 469.22 +.76 16 ChubbLtd 129.65 +.21 .. ChurchDwt s 51.44 +1.16 6 CienaCorp 25.18 +.07 17 Cigna 173.36 -.57 20 Cimarex 93.07 +3.15 20 CinnFin 68.76 +.29 14 Cirrus 37.86 -.43 22 Cisco 43.82 -.39 12 Citigroup 66.78 +.03 12 CitizFincl 41.75 -.10 30 CitrixSy s 108.36 +.88 dd CleanEngy 3.24 +.21 7 ClevCliffs 8.49 -.20 21 Clorox 127.56 +.63 34 CoBizFncl 21.98 +.10 74 CocaCola 43.60 +.05 ... CocaCEur n 39.27 -.26 98 Coeur 7.87 -.07 25 CognizTch 79.20 -.81 q CohStQIR 11.65 -.02 q CohStSelPf 27.57 +.39 22 ColgPalm 64.00 +.69 ... ColNrthS n 6.25 +.02 16 Comcast s 32.81 +.23 18 Comerica 95.31 +.63 30 CommScpe 29.76 -.40 47 CmclMtls 23.24 -.84 dd CmtyHlt 4.51 +.02 ... CmpTask 7.68 -.12 26 Comtech 32.31 -.35 17 ConAgra 38.30 +.36 20 ConchoRes 130.55 +1.93 A-B-C ... ADT Inc n 8.26 -.03 12 AES Corp 13.08 +.01 14 AFLAC s 45.00 -.17 7 AGNC Inv 18.99 +.05 21 AK Steel 4.63 -.09 12 AT&T Inc 32.39 +.20 6 AV Homes 21.35 ... ... AXA EqH n 20.90 -.03 28 AbbottLab 62.34 -.48 18 AbbVie 98.01 -.47 18 AberFitc 25.71 -.08 38 Abraxas 2.67 +.15 dd AcadiaPh 16.33 +.50 dd AccelrDiag 23.55 +.05 29 Accenture 163.31 +.43 dd Accuray 4.33 -.08 dd Achillion 2.87 -.12 dd Acti niumP .58 -.05 50 ActivsBliz 77.24 -.63 ... Adient n 48.99 +.57 58 AdobeSy 251.74 -3.95 17 AdvEnId 61.02 +.32 ... AMD 16.69 -.42 11 Aecom 33.62 +.02 2 AegeanMP .90 +.08 ... Aegon 6.28 +.13 65 AeroViron 57.78 -2.48 19 Aetna 189.28 +2.33 dd AeviGeno 1.18 -.01 dd Agenus 2.53 -.17 75 Agilent 63.52 -1.45 9 Aircastle 21.16 +.07 74 AkamaiT 81.68 -.90 dd AkersBios .41 -.01 45 Akorn Inc 15.90 +.69 8 AlaskaAir 62.47 -.30 55 AlaskCom 1.65 -.02 20 Albemarle 91.40 -1.47 41 Alcoa Cp 44.47 -1.31 47 Alexion lf 121.91 +3.24 61 Alibaba 204.43 -4.14 dd AllegTch 27.24 -.96 11 AllegiantT 146.85 -2.55 11 Allergan 173.05 +1.33 22 Allete 75.36 +1.29 5 AllnceRes 18.90 -.65 14 AlliBern 29.45 -.05 21 AlliantEg s 41.08 +.75 15 AllisonTrn 41.55 -.19 14 Allstate 93.48 +.49 11 AllyFincl 26.13 -.25 dd AlnylamP 104.62 -1.61 3 0 Alphabet C1168.06 -5.40 36 Alphabet A1178.69 -4.89 q AlpTotDiv 8.97 ... cc Altaba 80.17 -1.44 dd Altice n 17.10 -.22 dd Altimm rs .63 +.09 18 Altria 56.79 +.19 15 AmTrstFn 14.68 -.05 cc Amazon 1734.78+10.99 cc Ambarella 43.12 -.46 21 Ameren 58.28 +.64 22 AFMulti 6.40 ... 12 AMovilL 15.96 -.05 7 AmAirlines 41.51 -.93 5 AmAxle 18.11 +.13 18 AEagleOut 23.52 -.19 17 AEP 66.87 +1.41 15 AmExp 97.14 -1.33 ... AHm4Rent 21.53 +.33 dd AmIntlGrp 55.50 -.05 31 AmStsWtr 57.35 +.37 40 AmTower 139.08 +.85 36 AmWtrWks 82.80 +.85 34 Amerigas 41.57 +.06 12 Ameriprise 148.30 -.45 11 AmeriBrgn 92.17 +.60 31 Ametek 73.38 -1.51 16 Amgen 186.19 +2.24 ... AmicusTh 16.81 +.31 36 Amphenol 89.68 -1.12 80 Anadarko 69.08 -.56 35 AnalogDev 100.06 -1.03 40 Andeavor 137.99 -.39 ... AnglogldA 8.10 -.02 24 ABInBev 96.42 -. 18 12 Annaly 10.59 +.06 42 AnteroRes 20.18 +.39 16 Anthem 244.49 +.45 11 Anworth 5.15 +.03 27 Apache 43.26 +.42 ... ApolloInv 5.73 -.02 29 AppHReit n 18.17 -.27 22 Apple Inc 185.69 -3.05 14 ApldMatl 48.55 +.23 16 ApldOptoel 42.10 -1.37 dd ApricusB rs .49 +.13 20 Aptiv 100.56 -2.37 25 AquaAm 34.21 +.35 19 Aramark 38.49 -.88 16 ArcBest 46.55 -.85 8 ArcelorM rs 31.62 -1.22 19 ArchDan 46.07 -.12 32 Archrock 11.95 +.10 dd Arconic 17.40 -.24 9 AresCap 16.74 +.01 14 AresMgmt 20.65 +.15 55 AristaNetw 273.80 -5.42 dd ArrayBio 19.00 +1.50 11 ArrowEl 78.37 -.23 dd ArrowPhm 14.02 +.29 dd AscenaRtl 3.97 -.02 44 Ashland 78.42 +.07 39 Assurant 99.60 +4.37 9 AstraZen s 35.94 -.16 ... Astrotch rs 6.36 +4.41 50 AtHomGr n 36.99 -.33 dd Athersys 2.06 -.25 16 ATMOS 88.32 +1.21 dd Autodesk 141.04 -.22 37 AutoData 138.60 -.39 26 AveryD 102.07 -3.06 14 AvisBudg 41.43 -.01 30 Avista 52.81 +.05 16 Avon 1.55 -.02 ... Axalta 30.51 +.03 dd Axovant n 2.90 -.52 9 B&G Foods 30.40 +.30 64 B2gold g 2.56 ... 16 BB&T Cp 52.23 -.05 ... BCE g 40.54 -.39 cc BGC Ptrs 11.59 -.10 ... BHPBil plc 43.39 -1.31 24 BP PLC 45.15 -.20 5 BP Pru 26.45 +.10 dd B&W Ent n 2.35 -.04 10 Baidu 262.11 -6.78 cc BakHuGE n 32.75 +.21 45 Balchem 98.94 -.78 18 BallCorp s 35.97 -.77P/E Name Last Chg Money & Markets 2,560 2,640 2,720 2,800 2,880 DJ JFMAM 2,720 2,760 2,800 S&P 500Close: 2,762.59 Change: -11.16 (-0.4%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 DJ JFMAM 7,560 7,680 7,800 Nasdaq compositeClose: 7,725.58 Change: -21.44 (-0.3%) 10 DAYSAdvanced 1211 Declined 1622 New Highs 57 New Lows 78 Vol. (in mil.) 3,635 Pvs. Volume 3,265 2,200 2,035 1210 1604 140 48 NYSE NASDDOW 24763.59 24567.75 24700.21 -287.26 -1.15% t t t -0.08% DOW Trans. 10998.19 10772.62 10863.30 -186.55 -1.69% t s s +2.37% DOW Util. 689.40 681.33 687.96 +7.40 +1.09% s s s -4.90% NYSE Comp. 12708.63 12569.95 12638.98 -69.66 -0.55% t t t -1.33% NASDAQ 7727.41 7635.73 7725.58 -21.44 -0.28% s s s +11.91% S&P 500 2765.05 2743.19 2762.59 -11.16 -0.40% t s s +3.33% S&P 400 1995.18 1970.01 1991.39 -3.79 -0.19% t s s +4.78% Russell 2000 1694.00 1672.66 1693.45 +0.99 +0.06% s s s +10.29% Toronto TSX 16351.94 16264.56 16316.53 -67.10 -0.41% s s s +0.66%HIGH LOW CLOSE CHG %CHG WK MO QTR YTD Stocks Recap Combined StocksFrom the New York Stock Exchange and the Nasdaq. Interest ratesThe yield on the 10-year Treasury note fell to 2.90 percent on Tuesday. Yields affect rates on mortgages and other consumer loans.NET 1YR TREASURIES LAST PVS CHG AGO 5.00 4.50 4.25 1.88 1.38 1.13 PRIME RATE FED FUNDS 3-month T-bill 1.92 1.92 ... 1.02 6-month T-bill 2.12 2.12 ... 1.14 52-wk T-bill 2.34 2.32 +0.02 1.20 2-year T-note 2.55 2.55 ... 1.36 5-year T-note 2.77 2.79 -0.02 1.79 7-year T-note 2.85 2.88 -0.03 2.01 10-year T-note 2.90 2.92 -0.02 2.19 30-year T-bond 3.03 3.05 -0.02 2.79 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.01 2.01 ... 1.53 Barclays USAggregate 3.34 3.33 +0.01 2.47 Barclays US Corp 4.01 4.00 +0.01 3.13 Barclays US High Yield 6.23 6.23 ... 5.50 Moodys AAA Corp Idx 3.94 3.91 +0.03 3.67 10-Yr. TIPS .78 0.79 -0.01 .44Commodities U.S. crude oil prices fell 1.2 percent, and natural gas prices fell nearly 2 percent. Gold prices were little changed and silver fell 0.7 percent.Crude Oil (bbl) 65.07 65.85 -1.18 +7.7 Ethanol (gal) 1.39 1.40 -0.43 +4.8 Heating Oil (gal) 2.12 2.13 -0.46 +2.2 Natural Gas (mm btu) 2.90 2.95 -1.73 -1.8 Unleaded Gas (gal) 2.04 2.05 -0.81 +13.3 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1275.60 1276.20 -0.05 -2.4 Silver (oz) 16.30 16.41 -0.66 -4.4 Platinum (oz) 864.90 883.90 -2.15 -7.4 Copper (lb) 3.05 3.10 -1.84 -7.1 Palladium (oz) 970.30 994.90 -2.47 -9.6 METALS CLOSEPVS%CHG %YTD Cattle (lb) 1.09 1.08 +0.20 -11.8 Coffee (lb) 1.16 1.17 -0.26 -7.8 Corn (bu) 3.54 3.56 -0.63 +0.9 Cotton (lb) 0.83 0.87 -4.58 +6.0 Lumber (1,000 bd ft) 528.20 543.20 -2.76 +17.9 Orange Juice (lb) 1.57 1.58 -0.70 +15.4 Soybeans (bu) 8.89 9.09 -2.15 -6.6 Wheat (bu) 4.78 4.90 -2.50 +11.9 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.3169 -.0072 -.55% 1.2729 Canadian Dollar 1.3281 +.0064 +.48% 1.3233 USD per Euro 1.1575 -.0040 -.35% 1.1147 Japanese Yen 110.07 -.43 -.39% 111.54 Mexican Peso 20.5381 -.0127 -.06% 17.9860 1YR MAJORS LAST CHG %CHGAGO Israeli Shekel 3.6409 -.0001 -.04% 3.5288 Norwegian Krone 8.1940 -.0009 -.74% 8.4942 South African Rand 13.7533 -.0004 -.55% 13.0186 Swedish Krona 8.9 087 -.0010 -.89% 8.7497 Swiss Franc .9950 -.0001 -.01% .9759 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3555 +.0069 +.51% 1.3167 Chinese Yuan 6.4853 +.0435 +.67% 6.8170 Hong Kong Dollar 7.8496 -.0000 -.00% 7.8006 Indian Rupee 68.027 -.047 -.07% 64.494 Singapore Dollar 1.3571 +.0050 +.37% 1.3872 South Korean Won 1111.67 +7.73 +.70% 1137.00 Taiwan Dollar 30.18 +.01 +.03% 30.33 ASIA/PACIFICForeign Exchange The dollar rose against the euro and British pound, and fell against the Japanese yen. The dollar rose against the Canadian dollar and fell against the Mexican peso.LAST6 MO AGO 1 YR AGO 26 Rowan 14.54 -.12 ... RoyalBk g 75.27 -.84 15 RylCarb 112.30 -2.32 cc RoyDShllB 71.05 -.22 cc RoyDShllA 67.50 -.10 18 Ryder 72.43 -1.21 S-T-U 19 S&T Bcp 45.06 +.46 9 SCANA 37.55 +.63 29 SLGreen 99.37 -.42 17 SLM Cp 11.72 +.12 dd SM Energy 24.57 +.36 15 SRC Eng 10.64 -.13 34 SS&C Tch s 54.67 +.16 21 SSR Mng g 9.67 -.81 22 SabnR 45.85 +.30 31 SabreCorp 25.99 -.01 40 Saia Inc 81.85 -1.65 55 StJoe 18.00 +.05 cc Salesforce 139.52 -.28 10 SallyBty 15.97 +.38 14 SJuanB 6.44 -.09 dd SanchezEn 3.99 -.05 dd SangTher 16.45 +.50 ... Sanofi 39. 15 -.44 5 SantCUSA 19.00 -.12 dd SareptaTh 143.93+38.69 41 Schlmbrg 65.70 -1.34 31 Schwab 55.27 -.21 ... ScorpioTk 2.96 +.15 ... Sea Ltd n 15.10 -.46 1 SeadrillLtd .39 -.02 15 SeagateT 57.95 -.40 22 SealAir 44.05 -.69 dd SearsHldgs 2.48 -.10 13 Seaspan 8.78 +.03 dd SeaWorld 21.77 ... 21 SempraEn 113.27 +.60 11 SenHous 17.46 -.06 30 Sherwin 397.61 -.73 15 ShipFin 14.95 ... dd SignetJwlrs 57.14 -.25 22 SimonProp 165.39 +.35 13 Sinclair 32.90 +.25 42 SiriusXM 7.47 -.17 15 Skechers s 29.28 -.37 21 SkywksSol 99.44 -1.66 24 SmartFn rs 25.83 -.22 34 SmithAO s 61.49 -1.35 14 Smucker 104.52 +.33 ... SnapInc A n 13.31 -.74 16 SnapOn 158.78 -.56 30 SodaStrm 86.43 -1.54 cc Sogou n 13.93 -1.50 12 SolarCap 21.40 +.17 dd SolidBio n 43.00+13.62 26 SonocoP 51.95 -.79 ... SonyCp 48.24 -.13 35 SorrentoTh 7.00 .30 q SourcC 40.41 -.25 28 SoJerInd s 32.24 +.71 50 SouthnCo 45.06 +.49 9 SwstAirl 51.71 -.66 6 SwstnEngy 5.32 +.01 dd SpectPh 19.96 +.07 12 SpiritRltC 8.15 -.06 dd Splunk 116.74 -.49 dd Spotify n 169.89 -4.46 3 Sprint 5.53 -.02 ... Square n 65.96 -.24 19 StanBlkDk 137.76 -3.47 15 StarGas 9.49 +.01 26 Starbucks s 57.43 +.21 17 StateStr 97.74 -.92 18 StlDynam 46.48 -1.00 dd SteinMart s 2.93 +.18 15 Ste rlingBc 24.50 +.25 ... StitchFix n 26.27 -1.23 29 Stryker 169.73 -.52 34 SubPpne 23.52 -.02 97 SunCmts 95.70 -.76 40 SunHydrl 47.96 -1.22 ... Suncor g 39.53 -.22 12 Sunrun n 13.78 -.04 19 SunstnHtl 16.46 +.05 14 SunTrst 68.93 +.25 dd SupEnrgy 9.78 +.11 19 SupGpCos s 21.83 -.21 10 Symantec lf 20.99 -.17 13 Synchrony 34.81 -.19 dd SynrgyPh 1.89 +.08 20 SynovusFn 55.79 +.37 27 Sysco 66.90 +.15 24 T-M obileUS 60.54 +.18 cc TAL Educ s 40.22 +.04 8 TC PpLn 25.04 +.10 34 TD Ameritr 59.22 -.14 27 TE Connect 96.73 -1.55 22 TJX 95.75 -.21 ... TahoeRes 4.99 -.01 15 TailorBr 27.21 +.73 dd TandmD rs 19.62 -.02 29 Tapestry 46.88 -.05 ... TargaRes 47.66 +.26 14 Target 76.57 -.55 20 Taubmn 56.46 +.01 28 TechData h 86.35 -.99 18 Technip 31.47 -.02 ... TeckRes g 26.31 -.34 17 TeekayTnk 1.17 +.06 ... Teladoc n 60.45 -1.70 dd Tellurian rs 9.56 -1.32 15 TempurSly 52.42 +2.42 7 Tenneco 46.57 -.29 26 Teradata 43.46 -.54 30 Teradyn 38.99 -.06 10 TerraNitro 83.96 ... dd Tesaro 39.99 +.61 dd Tesla Inc 352.55-18.28 23 TxCapBsh 94.75 -.85 29 TexInst 113.66 -.73 31 TexRdhse 67.15 +1.02 dd Textainer 15.65 -1.15 42 Textron 66.30 -1.15 dd TherapMD 7.18 -.02 26 ThermoFis 209.93 -2.89 58 3D Sys 14.39 -.16 30 3M Co 19 9.39 -4.78 40 Tiffany 136.07 -1.27 18 Timken 46.10 -1.55 ... Tintri n .19 -.06 12 TollBros 37.57 -.21 7 Torchmark 84.27 +.15 ... TorDBk gs 57.19 -.45 ... Total SA 59.81 -.95 ... Toyota 136.15 -.37 dd TransEntx 3.99 -.01 dd Transocn 12.28 +.12 17 Travelers 128.16 +.57 q TriContl 27.02 +.01 ... TriCntl pf 51.85 -.02 47 Trimble 33.56 -.76 37 TriNetGrp 56.85 +.20 8 Trinity 33.71 -.55 cc TripAdvis 59.12 -.2 0 61 Tronox 19.42 -.24 17 TrueBlue 26.90 -1.05 dd TrueCar 10.53 -.26 17 TrstNY 9.05 +.15 dd Tuppwre 43.95 +.38 21 21stCFoxA 44.71 +.15 19 21stCFoxB 44.29 -.08 ... Twilio n 59.80 -1.81 dd Twitter 44.95 -1.05 dd 2U 94.31 -2.02 13 Tyson 70.80 -.20 ... UBS Grp 15.16 -.12 23 UDR 36.39 -.08 11 UGI Corp 50.61 +.69 25 US FdsHl n 37.65 +.34 24 USG 43.15 -.11 7 UltraClean 17.13 -.06 ... UltPetro n 2.06 -.03 23 Umpqua 23.90 +.14 39 UndrArm s 22.62 -.69 ... UnAr C wi 20.86 -.70 25 UniFirst 182.25 -2.55 ... UnilevNV 53.96 -.07 11 UnionPac 142.81 -3.74 13 Unit 23.71 +.79 11 UtdContl 73.00 -1.49 19 UPS B 114.82 -1.95 9 UtdRentals 159.39 -3.93 14 US Bancrp 51.65 +.37 20 USSteel 35.15 -.97 22 UtdTech 125.05 -2.44 24 UtdhlthGp 253.02 -1.85 59 UnitGrp 23.04 +.15 9 UnvslCp 65.10 +.50 54 UnivDisp 88.70 -1.55 2 Un umGrp 38.53 -.0 8 dd UraniumEn 1.55 -.04 23 UrbanOut 45.34 -.18 V-W-X-Y-Z 44 VF Corp 83.45 -.96 ... VICI Pr n 20.65 +.05 7 ValeantPh 24.24 +.68 31 ValeroE 116.62 +.08 22 VlyNBcp 12.82 +.10 q VangDivAp 103.67 -.61 28 Vectren 71.35 -.03 15 Ventas 53.71 +.05 dd Verastem 8.67 +.09 cc Vereit 7.32 +.01 37 Verisign 143.47 -1.72 7 VerizonCm 48.50 +1.04 6 ViacomB 29.32 -.37 28 ViadCorp 57.20 +1.00 30 Viavi 10.05 +.09 dd VikingTh n 12.22 -.24 45 Visa s 135.11 -1.09 dd VishayI nt 24.10 -.1 5 ... VistraEn n 23.46 -.06 dd ViveveMd n 3.58 -.23 41 VMware 151.25 -.19 ... Vodafone 24.51 +.02 18 VoyaFincl 51.11 -.61 28 VulcanM 131.16 -1.39 13 W&T Off 7.38 +.16 37 WD 40 148.30 -1.25 20 WEC Engy 61.77 +.85 18 WP Carey 65.86 +.10 dd WPX Engy 17.66 +.07 20 WalMart 83.61 +.61 14 WalgBoots 64.61 +.46 ... WarrMet n 25.05 -.90 21 WashPrGp 7.85 -.11 28 WREIT 29.11 -.14 18 WsteMInc 82 .68 -.5 9 29 Waters 195.02 -3.67 ... WaveLfSc n 40.48 -9.98 dd WeathfIntl 3.34 -.06 23 WebsterFn 66.88 +.57 91 WtWatch 100.36 -.01 10 WeinRlt 29.92 -.07 13 WellsFargo 55.08 ... 13 Welltower 57.21 +.21 19 Wendys Co 17.67 -.04 q WAstInfSc 11.22 -.01 9 WDigital 80.51 +.24 11 WstnUnion 21.00 +.24 ... WestpacBk 20.72 -.23 17 WestRck 58.49 -.91 32 Weyerhsr 36.99 -.13 31 Whrlpl 147.00 -3.63 dd WhitngPet rs 48.95 +1.0 4 10 WmsCos 27.20 +.11 48 WillmsPtrs 40.80 +.16 18 WmsSon 63.29 -.05 71 Wingstop n 50.38 -3.39 q WT MCD s 36.15 -.06 29 Woodward 77.86 -1.03 dd Workday 129.56 -1.57 10 WorldFuel 22.99 -.23 cc WldW Ent 66.14 +2.21 14 Worthgtn 46.70 -1.34 48 Wynn 172.42 -2.67 44 XPO Logis 111.81 -2.23 19 XcelEngy 44.19 +.59 34 Xerox rs 27.53 +.29 35 Xilinx 68.50 -1.25 29 Xylem 68.81 -2.78 dd YRC Wwde 10.91 .34 dd Yamana g 3.04 +.05 90 Yandex 35.99 -.86 dd Yatra n 7.21 +.45 32 YorkWater 32.35 +.65 29 YumBrnds 81.01 -1.80 ... Yum China 40.29 -.45 ... ZTO Exp n 20.30 -1.00 18 Zagg 17.50 -.35 cc ZayoGrp 36.47 -.07 dd Zendesk 58.05 -.78 ... ZillowC n 63.08 -1.70 15 ZimmerBio 111.81 -.03 18 ZionsBcp 55.90 +.30 dd Ziopharm 3.40 -.11 40 Zoetis 87.25 -1.68 ... Zscaler n 39.16 -1.24 ... Zuora n 33.51 -3.58 70 Zynga 4.20 -.07 Stock Footnotes: g Dividends and earnings in Canadian dollars. h Does not meet continued-listing standards. lf Late filing with SEC. n Stock was a new issue in the last year. rs Stock has undergone a reverse stock split of at least 50% within the past year. rt Right to buy security at a specified price. s Stock has split by at least 20 percent within the last year. wi Trades will be settled when the stock is issued. wd When distributed. wt Warrant, allowing a purchase of a stock. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. PE Footnotes: q Stock is a closed-end fund no P/E rati o shown. cc P/E exceeds 99. dd Loss in last 12 months. Source :The Associated Press.DOW 24,700.21 -287.26 NASDAQ 7,725.58 -21.44 S&P 500 2,762.59 -11.16 10-YR T-NOTE 2.90% -.02 30-YR T-BOND 3.03% -.02 CRUDE OIL $65.07 -.78 GOLD $1,275.60 -.60 EURO $1.1575 -.0040q q q q q q q q q q q q q q q q(Previous and change figures reflect current contract.) STOCKS LISTING CHANGE REQUESTS WELCOME!Mutual funds listings will run on Saturdays. The Sun Newspaper is tweaking the way stocks are listed in the daily paper. We will continue to run a wide range of stocks, but were trying to eliminate stocks our readers dont want. If you do not see your stock in the paper, please let us know and we will put it in the listings. Email the name of the company and the symbol to nlane@sun-herald.com, or call 941-206-1138. You can leave the stock name and symbol on voice mail. If you reach voice mail, please leave your contact information so your call can be returned.

PAGE 36

The Sun /Wednesday, June 20, 2018 www.yoursun.com Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: Do Trimix injections work for erectile dysfunction, and are they safe? „ M.B. ANSWER: Erectile dysfunction is a common problem in men, especially as they get older. It may be a clue to serious disease of blood vessels, but also can represent low testosterone or other abnormal hormone levels, neurological issues or problems with relationships or mental health. Men who are overweight with ED often improve with weight loss. If no particular cause is identied, most men are treated with medications like sildenal (Viagra), which work by improving the blood ow to the penis. These drugs are eective in only about 60 percent of men who use them. For men who do not get a satisfactory result, then it is time to consider second-line treatments, such as vacuum pumps and medicines that men self-inject. Alprostadil is the only Food and Drug Administration-approved injection drug for ED, and it is successful 90 percent of the time. Trimix is a compounded mixture of alprostadil along with phentolamine and papaverine. I do not prescribe it because of the increased risk of infection with a compounded product, and because it is not clear to me that it is more eective than alprostadil alone. Some experts in male sexual problems do recommend it, although only in men who have not responded to alprostadil by itself. Any injection into the penis has the risk of causing a scar (plaque) in the penile tissue. DEAR DR. ROACH: I suer from what seems to be vasovagal syncope. My family doctor is suggesting that I have a tilt table test. Could you elaborate on this kind of test? I have had stress tests and echocardiograms. I also have seen an electrophysiologist (in 2015) who was not inclined to recommend this test. „ R.M.A. ANSWER: Vasovagal syncope is the precise name for a common faint. It is a neurological reex. That's what "vasovagal" means „ the vagus nerve controls heart rate, to a large extent, as well as the blood vessels themselves. The vagus nerve can slow down the heart and dilate blood vessels inappropriately due to neurological signals, causing blood pressure to go down, in response to many conditions, such as emotional stress, pain, fear, prolonged standing and heat exposure. An experienced clinician usually can make the diagnosis of vasovagal syncope by a careful history and physical exam. Occasionally, there are times when the diagnosis is not clear, and the tilt table test is designed to evaluate that possibility. A tilt table test is usually performed in an electrophysiology laboratory, so the fact that the electrophysiologist doesn't recommend it carries weight with me. Your family doctor and cardiologist should make a combined decision about whether you need it. DEAR DR. ROACH: There is a recall of eggs near me due to salmonella. I always notify a friend online about recalls. But she says that as long as she washes her hands and her eggs, she doesn't care about the recall. Why would they recall eggs if this was all a person had to do? „ D.D. ANSWER: Tell her that you can't tell whether an egg has salmonella by looking at it, and that washing eggs can bring salmonella from the outside of the egg to the inside. Also, salmonella requires either high heat or low heat for a long time to be killed, which would make the egg unpalatable or inedible. Recalled eggs should NOT be eaten. It's not worth the risk.DEAR ABBY: I have a 59-year-old brother-inlaw who has always been a "proud bachelor." He isn't a rich, handsome, George Clooney-type bachelor, but a hand-to-mouth, burping, uncouth "Shallow Hal" kind of bachelor. He befriended a woman with four daughters, paying most of his attention to one of the daughters. Fast forward eight years. He wants to take the one daughter on a trip to Hawaii. And he has been telling everyone she is now 18. Should I say something to him, or mind my own business? „ Wary In Washington DEAR WARY: Rather than talk to your brotherin-law, inform the mother that he may be "grooming" her daughter for something more than an innocent tour of the islands. She should have noticed something was amiss eight years ago, when one daughter was singled out for special treatment, and put a stop to it then. DEAR ABBY: I have been with my husband for ve years. Early in our relationship, he became violent. I became pregnant with our child during our rst year together. He ended up getting arrested for domestic violence against me twice, and moved out for a year while court proceedings were taking place. He then went through a series of interventions, and sought medical care and psychological counseling. After a year, I let him move back home. But I no longer feel the same toward him. I don't want a divorce, though, because I do still love him. Please help me. „ Victim In Oregon DEAR VICTIM: There is a saying, "You can't unring the bell." You may love your husband, but verbal abuse can leave as many, or more, scars than physical abuse does. Until and unless you can completely forgive him for what he did to you, you won't be able to move on. And by the way, if it turns out that you cannot, don't blame or punish yourself for it. Dear Heloise: What are charnushka, cardamom and chervil? Are they dierent? I just started cooking for myself, as a single guy, and these SPICES are new to me. „ Jason D., Jackson Hole, Wyo. Jason, charnushka generally is used in Armenian, Lebanese and Indian cooking. New York bakeries often put charnushka seeds on Jewish rye because of their smoky-avored taste. Cardamom are tiny seeds with a lemon-ginger taste, often used in bakeries, and are popular in Scandinavia. Chervil has a slightly sweet avor, and is used on sh, potato and egg salads, and vegetables. It closely resembles parsley. Seasonings play an important role in making your meals exotic and tasty. FYI: Ground spices will last one to two years if stored in airtight containers away from heat, moisture and light. „ HeloiseED selfinjections are not the most eective treatment Bachelor's interest in teen girl triggers in-law's alarm What are these 3 spices?Hints from Heloise Dr. Roach Dear Abby

PAGE 37

Page 6 www.yoursun.com The Sun / Wednesday, June 20, 2018 ARIES (March 21-April 19). This is a balancing act between openness and vigilance. As it is with tightrope walkers, special tools (e.g., the right shoes and a exible horizontal rod) can help you maintain the equilibrium. Seek helpful accouterments. TAURUS (April 20-May 20). You may hardly notice when loved ones and acquaintances seem incurious about you. While theres no ill intent in such an error, it really is an error. You deserve and need attention. Go where it ows toward you. GEMINI (May 21-June 21). Its a strange dance, the dance of intimacy. In the beginning, youre not sure how much you want to know and be known: This is the stage to savor. Soon enough, familiarity will change everything. Why rush it? CANCER (June 22-July 22). What you give to one person youll get back from another, seemingly unrelated source. Some would call this coincidence; others would call it karma. Whatever you call it, its a cycle that will continue. LEO (July 23-Aug. 22). Feeling important isnt the same as being important. In fact, those who really are essential to the outcome of any given equation are rarely overly aware of their position, because they are too busy doing the work. VIRGO (Aug. 23-Sept. 22). You dont need others to admire you in order to feel good about yourself, and yet, its nice, isnt it? You get a slice of admiration today, and it certainly doesnt hurt. LIBRA (Sept. 23-Oct. 23). Consider that your self-imposed limits might be far more stringent than the rules of the game or of society, and they may also be stricter than would allow you to develop to your full potential. SCORPIO (Oct. 24-Nov. 21). Its the little things „ the things that matter to others that you can gladly supply. Those will be the wins of the day. For instance, remembering and addressing people by their names: It will make a dierence. SAGITTARIUS (Nov. 22-Dec. 21). Humans learn at an early age that sadness tends to elicit comfort-giving. Ideally, the babys cry brings a parents attention. Hopefully, you wont be sad today, but if you are, dont ignore it. Provide your own comfort. CAPRICORN (Dec. 22-Jan. 19). Be wary of words or actions meant to show one persons superiority, uniqueness and specialness. Solutions rarely venerate one person, and its solutions that will make the world a little better today. AQUARIUS (Jan. 20-Feb. 18). The parenting concept of planned ignoringŽ speaks to the ecacy of diverting focus from unwanted outcomes in the hopes that they will lose power without attention to fuel them. It will be an eective tactic for many situations. PISCES (Feb. 19-March 20). Tantrums come in many forms. Youre throwing a form of tantrum right now „ a silent, internal and complex rebellion against something youve requested of yourself. The childlike part of you will make some good points! TODAYS BIRTHDAY (June 20). Your eorts to change the world will be denitely successful. Sure, it starts as something very small, but dont underestimate the ever expanding power in this. July oers a dierent revenue stream. August presents prime opportunity to use and expand your talent. Youll nd love in the process. Aquarius and Capricorn adore you. Your lucky numbers are: 4, 44, 38, 17 and 22. 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 38

The Sun /Wednesday, June 20, 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 39

Page 8 www.yoursun.com The Sun / Wednesday, June 20, 2018 FROM PAGE ONEHELSINKI (AP) „ An improvised method of getting rid of a snake in a garden by spraying it with gasoline kicked off a chain reaction that ended up with a house on “re in southern Finland. Finnish public broadcaster YLE reported Tuesday that some of the ”ammable liquid spread by an ill-fated homeowner in Siuntio, west of Helsinki, landed on a nearby lawnmower that was warm enough to ignite a “re. Flames spread quickly Monday in extremely dry conditions to the wooden house, reaching the exterior wall and attic. The broadcaster said “re“ghters extinguished the blaze but damages may reach 15,000 euros ($17,000), although the homes interior was not affected. YLE didnt identify the reptile, but venomous adders, smooth snakes and grass snakes are the most common types of snakes in Finland.ODD NEWS Spraying snake with gas leads to house blaze in Finland ALMANACToday is Wednesday, June20 the 171st day of 2018. There are 194 days left in the year. Today in historyOn June 20, 1782 Congress approved the Great Seal of the United States, featuring the emblem of the bald eagle. On this dateIn 1791 King Louis XVI of France and his family attempted to flee in the so-called Flight to Varennes,Ž but were caught. In 1837 Queen Victoria acceded to the British throne following the death of her uncle, King WilliamIV. In 1943 race-related rioting erupted in Detroit; federal troops were sent in two days later to quell the violence that resulted in more than 30 deaths. In 1967 boxer Muhammad Ali was convicted in Houston of violating Selective Service laws by refusing to be drafted and was sentenced to five years in prison. (Alis conviction was ultimately overturned by the U.S. Supreme Court.) In 1977 the first oil began flowing through the recently completed Trans-Alaska Pipeline from Prudhoe Bay to Valdez. In 1988 the U.S. Supreme Court unanimously upheld a New York City law making it illegal for private clubs with more than 400members to exclude women and minorities. Todays birthdaysActress Bonnie Bartlett is 89. Actress Olympia Dukakis is 87. Actor James Tolkan is 87. Actor Danny Aiello is 85. Blues musician Lazy Lester is 85. Movie director Stephen Frears is 77. Singer-songwriter Brian Wilson is 76. Actor John McCook is 74. Singer Anne Murray is 73. TV personality Bob Vila is 72. Musician Andre Watts is 72. Actress Candy Clark is 71. Producer Tina Sinatra is 70. Rhythm and blues singer Lionel Richie is 69. Actor John Goodman is 66. Rock musician Michael Anthony is 64. Pop musician John Taylor is 58. Rock musician Mark degli Antoni is 56. Actress Nicole Kidman is 51. Movie director Robert Rodriguez is 50. Actor Peter Paige is 49. Actor Josh Lucas is 47. Rock singer Chino Moreno (Deftones) is 45. Actress Tika Sumpter is 38. Actress-singer Alisan Porter is 37. Rock singer Grace Potter (Grace Potter & the Nocturnals) is 35. Actor Mark Saul is 33. Actress Dreama Walker is 32. Actor Chris Mintz-Plasse is 29. Actress Maria Lark is 21. Bible verseHe restoreth my soul: He leadeth me in the paths of righteousness for His names sake.Ž „ Psalms 23:3 Do you need an overhaul of your life: God is the perfect restorer of souls. Let Him be your Lord. strict procedures surrounding who can gain access to the children in order to protect their safety, but that means information about their welfare can be limited. By law, child migrants traveling alone must be sent to facilities run by the U.S. Department of Health and Human Services within three days of being detained. The agency then is responsible for placing the children in shelters or foster homes until they are united with a relative or sponsor in the community as they await immigration court hearings. But U.S. Attorney General Jeff Sessions announcement last month that the government would criminally prosecute everyone who crosses the U.S.-Mexico border illegally has led to the breakup of hundreds of migrant families and sent a new group of hundreds of young children into the governments care. The United Nations, some Democratic and Republican lawmakers and religious groups have sharply criticized the policy, calling it inhumane. Not so, said Steven Wagner, an of“cial with the Department of Health and Human Services. We have specialized facilities that are devoted to providing care to children with special needs and tender age children as we de“ne as under 13 would fall into that category,Ž he said. Theyre not government facilities per se, and they have very well-trained clinicians, and those facilities meet state licensing standards for child welfare agencies, and theyre staffed by people who know how to deal with the needs „ particularly of the younger children.Ž Until now, however, its been unknown where they are. In general we do not identify the locations of permanent unaccompanied alien children program facilities,Ž said agency spokesman Kenneth Wolfe. The three centers „ in Combes, Raymondville and Brownsville „ have been rapidly repurposed to serve needs of children including some under 5. A fourth, planned for Houston, would house up to 240 children in a warehouse previously used for people displaced by Hurricane Harvey, Mayor Sylvester Turner said. Turner said he met with of“cials from Austinbased Southwest Key Programs, the contractor that operates some of the child shelters, to ask them to reconsider their plans. A spokeswoman for Southwest Key didnt immediately reply to an email seeking comment. And so there comes a point in time we draw a line and for me, the line is with these children,Ž said Turner during a news conference Tuesday. On a practical level, the zero tolerance policy has overwhelmed the federal agency charged with caring for the new in”ux of children who tend to be much younger than teens who typically have been traveling to the U.S. alone. Indeed some recent detainees are infants, taken from their mothers. Doctors and lawyers who have visited the shelters said the facilities were “ne, clean and safe, but the kids „ who have no idea where their parents are „ were hysterical, crying and acting out.SHELTERSFROM PAGE 1 Theres some confusion over how meat grown by culturing animal cells will be regulated. The U.S. Department of Agriculture oversees meat inspections, while the Food and Drug Administration oversees other aspects of food safety, including the standards of identityŽ that spell out what ingredients can go into products with speci“c names. The FDA „ which in the past has called out Krafts use of the term pasteurized process cheese foodŽ „ plans to hold a public meeting to discuss culturedŽ meat next month. In the meantime, all sides are scrambling to frame the issue in their own words. The Good Food Institute, an advocacy and lobbying group for meat alternatives, is embracing clean meat,Ž which channels the positive connotations of clean energy.Ž Other options it tested: Meat 2.0,Ž Safe MeatŽ and Pure Meat.Ž Green MeatŽ was dismissed early on. Nobody wants to eat green meat,Ž said Bruce Friedrich, co-founder of the Good Food Institute. The National Cattlemens Beef Association is “ghting to defend what it sees as its linguistic turf. Our marching orders were to protect beef nomenclature,Ž says Beck. The cattlemens group prefers less appetizing terms such as in vitro meat,Ž synthetic meatŽ or even meat byproductŽ for meat grown through cultured cells. For meat alternatives more broadly, it likes fake meat.Ž The U.S. Cattlemens Association, a smaller group, also petitioned the USDA in February to enforce that beefŽ and meatŽ only be used for animals born, raised and harvested in the traditional manner.Ž And in October, the former head of the U.S. Farmers & Ranchers Alliance considered a way to possibly halt the use of clean meatŽ after hearing the term. You will see that we left the conference and immediately investigated the term Clean Meat from a trademark perspective,Ž wrote Randy Krotz, thenCEO of the group, according to an email obtained through a public records request by Property of the People, which advocates for government transparency. Krotz noted that another party had already applied for the trademark, but said the alliance was able to claim the Twitter handle @clean-meat.Ž That account does not show any activity. Its just the latest front in the war of words in food. Last year, the dairy industry revived its quest to abolish terms like soy milkŽ and almond milk,Ž saying that milk is de“ned as being obtained from a cow. That came after a vegan spread provoked the ire of the Association for Dressings and Sauces, of which Hellmanns is a member, by calling itself Just Mayo.Ž Even grains arent immune from controversy. With cauli”ower riceŽ becoming popular with low-carb eaters, the rice industry is punching back with its own term for chopped-up vegetable substitutes: rice pretenders.ŽMEATFROM PAGE 1 members, closing a circle of loss. Each laid a red rose on the casket and two scattered American soil over it. The Pieper twins, both radiomen second class, are the 45th pair of brothers at the cemetery, three of them memorialized on the Walls of the Missing at the cemetery. But the Piepers are the only set of twins among the more than 9,380 graves, according to the American Battle Monuments Commission. The cemetery, an immaculate “eld of crosses and Stars of David, overlooks the English Channel and Omaha Beach, the bloodiest of the Normandy landing beaches of Operation Overlord, the “rst step in breaching Hitlers stranglehold on France and Europe. They are “nally together again, side by side, where they should be,Ž said their niece, Susan Lawrence, 56, of Sacramento, California. They were always together. They were the best of friends,Ž Lawrence said. Mom told me a story one time when one of the twins had gotten hurt on the job and the other twin had gotten hurt on the job, same day and almost the same time.Ž The story of how the twins died and were being reunited re”ects the daily courage of troops on a mission to save the world from the Nazis and the tenacity of todays military to ensure that no soldier goes unaccounted for. The Pieper twins, born of German immigrant parents, worked together for Burlington Railroad and enlisted together in the Navy. Both were radio operators and both were on the same unwieldy ”at-bottom boat, Landing Ship Tank Number 523 (LST-523), making the Channel crossing from Falmouth, England, to Utah Beach 13 days after the June 6 D-Day landings. The LST-523 mission was to deliver supplies at the Normandy beachhead and remove the wounded. It never got there. The vessel struck an underwater mine and sank off the coast. Of the 145 Navy crew members, 117 were found perished. Survivors accounts speak of a major storm on the Channel with pitched waves that tossed the boat mercilessly before the explosion that shattered the vessel. Louies body was laid to rest in what now is the Normandy American Cemetery. But the remains of Julius were only recovered in 1961 by French divers who found them in the vessels radio room. He was interred as an UnknownŽ at the Ardennes American Cemetery in Neuville, Belgium, also devoted to the fallen of World War II, in the region that saw the bloody Battle of the Bulge. Julius remains might have stayed among those of 13 other troops from the doomed LST-523 still resting unidenti“ed at the Ardennes cemetery. But in 2017, a U.S. agency that tracks missing combatants using witness accounts and DNA testing identi“ed him. Lawrence, the niece, said the brothers had successfully made the trip across the English Channel on D-Day itself, and they had written my grandparents a letter saying, do not worry about us we are together.Ž My grandparents received that letter after they got word that they (their sons) had passed away,Ž she said. The Pieper family asked that Louies grave in Normandy be relocated to make room for his twin brother at his side. The last time the United States buried a soldier who fought in World War II was in 2005, at the Ardennes American Cemetery, according to the American Battle Monuments Commission.BROTHERSFROM PAGE 1 Ludwig Pieper Julius Pieper AP PHOTOSBEIJING (AP) „ China on Tuesday threatened comprehensive measuresŽ in response to U.S. President Donald Trumps new tariff hike, raising the possibility Beijing might target operations of American companies. Trumps announcement fueled fears that economic losses, limited so far to companies hit by U.S. or Chinese tariff hikes, might spread if the dispute chills global trade. Global stocks fell after Trumps announcement. Chinas market benchmark dropped 3.8 percent while Hong Kongs lost 2.8 percent. In Europe, Germanys main index was off 1.3 percent and Frances lost 1.1 percent. The Commerce Ministry criticized Trumps order for new tariffs on $200 billion of Chinese goods as blackmail. In a forceful statement, it said Beijing was ready to defend the interests of the Chinese people and enterprises.Ž If the tariff hike goes ahead, China will have to adopt comprehensive measures that combine quantity and quality,Ž the statement said. It gave no details, but Chinas lopsided trade balance with the United States means Beijing doesnt import enough American goods to stick with its strategy of matching the scale of Trumps tariff increases. China responded to the U.S. announcement Friday of a 25 percent tariff on $34 billion of Chinese goods by imposing an identical charge on the same amount of American goods. But Chinas imports from the United States last year totaled $153.9 billion. That would leave about $120 billion available for a tariff hike, falling short of Trumps $200 billion target. The mention of comprehensive measuresŽ suggests Beijing might go beyond tariffs, said Jake Parker, vice president for China operations of the U.S.-China Business Council. He asked whether that might include delaying or denying licenses required by U.S. companies. That seems to open up a new front,Ž Parker said. Chinas heavily regulated economy also gives of“cials the option of tying up companies with tax, anti-monopoly or other investigations. China could target U.S. “rms through tax and regulatory policies,Ž Citigroup said in a report. The dispute is part of broader U.S. complaints about global trading conditions that have prompted Trump to raise duties on steel, aluminum, washing machines or solar panels from Canada, Europe, Japan and South Korea. Economists warn Washington might be undercutting its negotiating position by alienating potential allies. Tariff hikes imposed so far by Trump affect a total of $109 billion of imports, according to Morgan Stanley. It said with retaliatory tariffs imposed by American trading partners added in, the total rises to $181 billion, or 1 percent of global trade. The risks of a more meaningful impact on global trade and growth have increased,Ž Morgan Stanley economists said in a report. The United States and China have the worlds biggest trading relationship but of“cial ties are increasingly strained over complaints Beijings technology development tactics hurt American companies.China blasts new US tariff threat, warns it will retaliateWASHINGTON (AP) „ Calling the shots as his West Wing clears out, President Donald Trump sees his hard-line immigration stance as a winning issue heading into a midterm election he views as a referendum on his protectionist policies. Trump on Tuesday defended his administrations policy of separating families at the U.S.-Mexico border amid mounting criticism. The chorus of condemnation includes Democrats, as well as Republicans, who are increasingly worried that reports about bereft children taken from their parents could damage the GOPs chances in November. Trump believes that his immigration pledges helped win him the presidency and that his base demands he deliver on them. ANNAPOLIS, Md. (AP) „ East Coast governors from both parties are turning down requests for National Guard resources in protest of a federal immigration policy that is separating children from their families. None of the states has more than a handful of resources committed. Marylands and Massachusetts Republican governors say they are pulling back or wont send resources until the policy instituted by President Donald Trumps administration is rescinded. Democratic governors in Virginia, Delaware, New Jersey, Rhode Island and Pennsylvania have declared the same policy. Massachusetts made the announcement Monday; the other states on Tuesday.With eyes on midterms, Trump embraces immigration fight Governors pull National Guard over immigration policy

PAGE 40

By STEVE DOUGLASAssociated PressST. PETERSBURG, Russia „ Russia scored three goals in a 15-minute span early in the second half to set up a 3-1 win over Egypt on Tuesday, moving the host nation to the brink of the World Cups knockout stage. Mohamed Salah won and converted a penalty for a consolation goal on his return from injury but Egypts first World Cup in 28 years could be over in barely five days following a second straight loss. Ahmed Fathi poked the ball into his own net „ the fifth own-goal of the tournament „ to put Russia ahead in the 47th minute. Then Denis Cheryshev and Artyom Dzyuba scored in quick succession to leave Russia on course for a victory that followed up a 5-0 opening-night win over Saudi Arabia. It was Cheryshevs third goal of the World Cup, putting him tied with Cristiano Ronaldo at the top of the scoring chart. Russias place in the round of 16 will be assured if Uruguay wins or draws against the Saudis on Wednesday. Those two scenarios would also eliminate Egypt, which started with a 1-0 loss to Uruguay. The hopes of 100 million Egyptians were raised when Salah was selected in the starting lineup, the Liverpool forward making his comeback after 3 weeks out with damaged ligaments in his left shoulder after a tangle with Real Madrid defender Sergio Ramos in the Champions League final. Salah trotted out for his pre-match warmup to roars from Egypt fans, who at times appeared to outnumber their Russian counterparts. They shouted every time Salahs face flashed up on the big screen and when his name was announced before kickoff. Yet from the start, it was clear that Salah By MARC TOPKINTampa Bay TimesThe Rays made official after Mondays game that CF Kevin Kiermaier would be activated on Tuesday. And to make room on the 40and 25 man rosters, they designated for assignment OF Rob Refsnyder. Acquired from the Indians for cash considerations just before opening day, Refsnyder made 31 starts and 40 appearances overall, hitting .167 with a .588 OPS. He was hitless in his last 18 at-bats and 2-for-his-last-26. Refsnyders By MARC TOPKINTampa Bay TimesThe Rays lost Mondays game when Sergio Romo failed them in the ninth inning. Called on to protect what was whittled to a one-run lead from 4-0, Romo got off to a bad start, walking the first batter on four pitches and then allowing a single to the second. Then, after the runners moved up on a sac bunt and the bases were loaded on a catchers interference call on Wilson Ramos, Romo gave up the game-winner „ a double to the left-center gap by Alex Bregman that turned it into a 5-4 defeat. A tough one, no doubt,Ž manager Kevin Cash said. How did the Rays end up in that position? Well, for a couple of reasons. One, because they Wednesday, June 20, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsINDEX | Lottery 2 | Baseball 2 | Hockey 2 | Gymnastics 3 | NBA 3 | MLB 4 | Scoreboard 5 | Soccer 6 | Cricket 6SEE RAYS, 3 SEE ROOM, 3 SEE RUSSIA, 3By Greg AumanTampa Bay TimesJust to preface this, the NFL Networks annual countdown of the leagues top 100 players is a madefor-TV deal, good for summer offseason conversation but not carrying any huge amount of real significance. Having said that, its worth noting that for the first time in the lists eight seasons, the Bucs wont have a player in the top 100. Theyve had at least three players make the cut every year since 2013, after having only two in the first two years the list was unveiled. The Bucs arent the only NFL team without a player in the top 100 „ they share that honor with the Jets, Bears and Colts, who all finished with just four or five wins last season. The Jets and Bears didnt have any players in last years list, either, along with the 49ers. It is based on player voting, which carries credibility, but a losing record can be hard to overcome. It goes back to us not being what everybody expected us to be last year,Ž said Bucs linebacker Lavonte David, who made the list three straight years from 2014-16, ranking as high as No. 35 in 2014, but has now missed the list two years in a row. The Bucs have had a bad record before and still had a presence on the list. After going 2-14 in 2014, Tampa Bay still had three players make the list the following summer. Last year, the Bucs had three on the list (an average expectation, with 32 teams and 100 spots) in receiver Mike Evans (29th), defensive tackle Gerald McCoy (52) and quarterback Jameis Winston (57). Evans saw his touchdowns drop from 12 in 2016 to just five in 2017, and Winston was limited by a shoulder injury, so their drops can be easily explained. McCoys absence is probably the most curious, as he was voted in for his sixth SEE BUCS, 3NFL: BUCCANEERSZero Bucs players on NFL top 100 list for 2018TIMES FILE PHOTOBucs linebacker Lavonte David and defensive tackle Gerald McCoy have both been regulars in the NFL Networks Top 100 players list in recent years, but not in 2018. MLB: RaysSo, how exactly did the Rays end up losing Monday?AP PHOTOAlex Bregman celebrates his game-winning hit as Rays reliever Sergio Romo walks off in defeat. COLLEGE: FootballWith starting QB Josh Jacksons status resolved, FSU will open against full-strength HokiesBy MATT BAKERTampa Bay TimesFlorida State's primetime opener against Virginia Tech looks a little tougher now than it did a few days ago. Hokies starting quarterback Josh Jackson has had his academic eligibility resolved and remains on the team, the Roanoke Times reported Tuesday morning. That means he should be cleared to face the Seminoles in Tallahassee on Labor Day for the start of the Willie Taggart era. As a redshirt freshman, Jackson ranked fourth in the ACC in passer rating (135.17) and fifth in touchdown passes and completion percentage. With Jackson's status resolved, Virginia Tech will likely come into Doak Campbell Stadium as a top-25 team.MLB: RaysRays DFA Rob Refsnyder to make room for Kevin Kiermaier TIMES PHOTOVirginia Tech quarterback Josh Jackson (seen here at Miami last season) has had his academic eligibility resolved and should be cleared to open at Florida State. TIMES PHOTORays outfielder Rob Refsnyder was designated for assignment Tuesday. WORLD CUP: RUSSIA 3, EGYPT 1Russia on brink of last 16AP PHOTORussias scorer Artyom Dzyuba, center, and his teammates celebrate their sides 3rd goal during the group A match between Russia and Egypt at the 2018 soccer World Cup in the St. Petersburg stadium in St. Petersburg, Russia, Tuesday. SENEGAL BEATS POLANDSenegal became the “ rst African team to win at this years World Cup after Egypt, Morocco, Nigeria and Tunisia were outscored 6-1 in losses. Page 6

PAGE 41

Page 2 SP www.yoursun.com Wednesday, June 20, 2018 / The SunSPORTS ON TV By Stephen WhynoAssociated PressThe Ottawa Senators traded winger Mike Hoffman on Tuesday, hoping to solve an ugly off-ice issue involving star defenseman Erik Karlsson and his wife. The Senators sent Hoffman to the San Jose Sharks, who then dealt him to the Florida Panthers. All told, the two transactions involved four players and six draft picks. The Sharks sent forward Mikkel Boedker, defensive prospect Julius Bergman and a 2020 sixth-round pick to the Senators for Hoffman, defensive prospect Cody Donaghey and a 2020 fifth-round pick. They then dealt Hoffman and a 2018 seventh-round pick to the Panthers for 2018 fourthand fifthround picks and a 2019 second-round pick in a move that clears significant cap space for San Jose to use in an offseason that includes potential free agent forwards John Tavares and Ilya Kovalchuk. The Senators were eager to deal Hoffman amid a dis p ute with team ca p tain Karlsson and his wife. Melinda Karlsson recently filed an order of protection against Hoffmans fiancee alleging harassment and cyberbullying in the form of hundreds of derogatory online messages aimed at her and her husband, whose first child, a boy, was stillborn in March. Ottawa general manager Pierre Dorion didnt hide his reasoning for trading Hoffman. Todays trade showcases our determination to strengthen the future of the team by improving chemistry, leadership and character in the locker room and on the ice,Ž Dorion said. We are confident it is a step in the right direction for the long-term success of this organization.Ž The Senators may still trade Karlsson, who can be a free agent at the end of next season, but shipping Hoffman addressed an immediate problem. Dorion contacted the Panthers about Hoffman last week, but Panthers GM Dale Tallon said the players Ottawa was looking for didnt make it a match.NHL: TradesHo man traded twice, lands with PanthersBy BRYAN LEVINESports WriterPORT CHARLOTTE „ You cant sweep a doubleheader without winning the first game, and the Charlotte Stone Crabs started Tuesdays twin billing just the way they wanted. Benton Moss made quick work of the opposition, limiting the Lakeland Flying Tigers to four hits in five innings of work, while striking out four, in the first of a pair of seveninning games. Both starting pitchers were well in control and cruised through the first four innings. Moss faced just one batter above the minimum through his four-inning stretch, with Spenser Watkins matching his zeroes on the scoreboard, while allowing four hits during that span. Both Moss and Watkins got into some trouble in the fifth inning, but it was Moss who escaped unscathed. In the top of the fifth, Moss allowed runners to reach second and third, but managed to extricate himself from the situation, by getting the final batter of the inning to flyout to end the threat. Watkins wasnt as lucky. David OlmedoBarrera led off the fifth with a single, which was eventually followed by a Lucius Fox RBI double and a Robbie Tenerowicz RBI single to take a 2-0 lead. Tampa Bay Rays infielder Daniel Robertson, on a rehab assignment with the Stone Crabs, singled in his first at-bat. He would later reach base after being hit by a pitch in Charlotte's two-run fifth inning. Robertson is expected to re-join the Rays later this week. Moss earned his first victory of the season with Charlotte in his second start since being demoted from Double-A Montgomery. Hes been pitching really well since joining our team,Ž Stone Crabs manager Reinaldo Ruiz said of Moss. He did a really good job today and thats why we were able to win the first game.Ž No Stone Crab batter had a multi-hit game, although each player contributed to the victory by having one hit, with the exception of Jesus Sanchez. Foxs double was the only extra-base hit for Charlotte. Spencer Jones relieved Moss and finished the game by earning a six-out save. Even though in the last inning they had the tying run at second base, it wasnt what we wanted, but at the end of the day, we got the win,Ž Ruiz said. Watkins, in the loss, technically threw a complete game, even though it was just a six-inning outing. He allowed eight hits with eight strikeouts. Contact Bryan Levine at blevine@sun-herald. com.GAME ONESTONE CRABS 2, FLYING TIGERS 0Lakeland AB R H BI BB SO Avg. Gibson LF 3 0 0 0 0 0 .238 Pinero 3B 3 0 0 0 0 0 .236 Paredes SS 3 0 1 0 0 0 .231 Burdeaux 1B 3 0 1 0 0 1 .231 Burch RF 3 0 1 0 0 1 .279 Wilson DH 3 0 1 0 0 1 .375 Athmann C 3 0 1 0 0 1 .260 Pereira 2B 3 0 1 0 0 2 .201 Hill CF 2 0 0 0 0 0 .231 Charlotte AB R H BI BB SO Avg. Robertson 2B 2 0 1 0 0 0 .500 Fox SS 3 1 1 1 0 1 .295 Tenerowicz 1B 3 0 1 1 0 0 .308 Sanchez RF 3 0 0 0 0 1 .323 Gray DH 3 0 1 0 0 2 .258 Palacios 3B 3 0 1 0 0 1 .333 Lowe CF 3 0 1 0 0 1 .227 Pinto C 3 0 1 0 0 2 .254 Olmedo-Barrera LF 3 1 1 0 0 2 .233Lakeland 000 000 0 … 0 6 1 Charlotte 000 020 x … 2 8 02B: Paredes (17); Fox (10). RBI: Fox (19), Tenerowicz (32). LOB: Lakeland 5; Charlotte 7. RISP: Lakeland 0-for-4, Charlotte 3-for-6. GIDP: Hill. E: Pereira (11, “ elding).PITCHING Lakeland IP H R ER BB SO HR ERAWatkins 6.0 8 2 2 0 8 0 1.77Charlotte IP H R ER BB SO HR ERAMoss (W, 1-0) 5.0 4 0 0 0 4 0 1.00 Jones (S, 3) 2.0 2 0 0 0 2 0 2.97 WP: Watkins. HBP: Robertson (by Watkins). Umpires: HP: Sam Burch. 1B: Mark Stewart. Time: 1:40. Att: n/a. Florida Lottery www.flalottery.comPICK 2June 19N ......................... 8-3 June 19D ......................... 0-1 June 18N ......................... 8-9 June 18D ......................... 2-4 June 17N ......................... 6-6 June 17D ......................... 8-7PICK 3June 19N ...................... 9-1-8 June 19D ...................... 7-0-2 June 18N ...................... 9-0-3 June 18D ...................... 6-8-3 June 17N ...................... 7-0-1 June 17D ...................... 6-6-2PICK 4 June 19N ................... 9-6-4-2 June 19D ................... 5-3-7-5 June 18N ................... 8-4-1-5 June 18D ................... 4-4-8-5 June 17N ................... 0-8-6-6 June 17D ................... 6-8-0-6PICK 5June 19N ............... 5-3-2-8-9 June 19D ............... 3-7-0-0-4 June 18N ............... 7-1-7-3-1 June 18D ............... 0-0-0-6-8 June 17N ............... 2-7-6-9-7 June 17D ............... 4-8-4-4-2 June 16N ............... 8-9-1-0-5 June 16D ............... 0-6-5-0-5 D-Day, N-NightFANTASY 5June 18 ........... 3-19-15-28-34 June 17 ............ 4-9-11-12-14 June 16 ........... 3-21-26-27-36 € € € PAYOFF for June 18 3 5-digit winners $61,366.46 240 4-digit winners $123.50 8158 3-digit winners $10.00CASH FOR LIFEJune 18 ........... 4-27-28-40-59 Cash Ball ............................ 2 € € € PAYOFF FOR June 14 0 ............. 5-5 CB $1,000/Day 0 ................ 5-5 $1,000/Week 4 ...................... 4-5 CB $2,500 10 ............................ 4-5 $500LUCKY MONEYJune 12 .............. 14-31-40-41 Lucky Ball ........................... 1 € € € PAYOFF FOR June 15 0 ............. 4-of-4 LB $550,000 4 .................. 4-of-4 $1,175.50 27 ............ 3-of-4 LB $381.50 502 .................. 3-of-4 $60.00LOTTOJune 16 .................................. 4-7-22-24-26-27 € € € PAYOFF FOR June 16 1 6-digit winners $7 million 42 5-digit winners $2,709.50 1,657 4-digit winners $45.50 ESTIMATED JACKPOT $2 millionPOWERBALLJune 16 ........... 9-45-57-58-65 Powerball ........................... 9 € € € PAYOFF FOR June 16 0:5-5 + PB ........ $137 Million 0 ..................... 5-5 $1 Million 0 ........... 4-5 + PB $50,000 21 ................... 4-5 $100 ESTIMATED JACKPOT $151 MillionMEGA MILLIONSJune 15 ........... 1-11-37-47-51 Mega Ball ........................... 6 € € € PAYOFF FOR June 15 0 .. 5 of 5 + MB $ 161 Million 0 ................. 5 of 5 $1 Million 0 .......... 4 of 5 + MB $10,000 12 ....................... 4 of 5 $500 ESTIMATED JACKPOT $175 million COLLEGE BASEBALL 7 p.m. ESPN „ NCAA College World Series, Game 9, Mississippi St.-North Carolina loser vs. Oregon St., at Omaha, Neb. GOLF 6:30 p.m. GOLF „ PGA Professional Championship, “ nal round, at Seaside, Calif. Midnight= (Thursday) GOLF „ Asian & Korean Tours, Kolon Korea Open, “ rst round, at Cheonan, South Korea HORSE RACING 8:30 a.m. NBCSN „ Breeders Cup Challenge Series: Royal Ascot, Prince of Wales Stakes, at Ascot, England MLB BASEBALL 2 p.m. MLB „ Regional coverage, L.A. Dodgers at Chicago Cubs OR Oakland at San Diego (3:30 p.m.) 7 p.m. MLB „ Regional coverage, Seattle at N.Y. Yankees OR Baltimore at Washington 8:10 p.m. Fox Sun Sports „ Rays at Astros NHL HOCKEY 8 p.m. NBCSN „ NHL Awards, at Las Vegas SOCCER 8 a.m. FS1 „ FIFA World Cup, Group stage: Group B, Portugal vs. Morocco, at Moscow 11 a.m. FOX „ FIFA World Cup, Group stage: Group A, Uruguay vs. Saudi Arabia, at Rostov-onDon, Russia 2 p.m. FOX „ FIFA World Cup, Group stage: Group B, Iran vs. Spain, at Kazan, RussiaPHOTO BY TOM ONEILLCharlotte Stone Crabs starting pitcher Benton Moss (36) faces the Lakeland Flying Tigers Tuesday at Charlotte Sports Park. By Stephen WhynoAssociated PressThanks, Vegas. The Stanley Cup Final run of the expansion Golden Knights contributed to what is expected to be a healthy increase for the salary cap, giving NHL teams more freedom to make deals. With elite center John Tavares, top defenseman John Carlson and a strong group of free agents available soon, the ceiling for player spending will rise to between $78 and $82 million from $75 million. The higher the better,Ž said Brian MacLellan, whose Washington Capitals won the Stanley Cup. It makes it a lot more fun.Ž Gentlemen, open your wallets „ players like Tavares, Carlson and forwards James van Riemsdyk and Paul Stastny wont come cheap. With GMs meeting Thursday in Dallas ahead of this weekends draft, trade talk is percolating before free agency opens July 1. Ottawa has already traded winger Mike Hoffman, and Buffalo center Ryan OReilly, Pittsburgh forward Phil Kessel, Montreal captain Max Pacioretty and Washington backup goaltender Philipp Grubauer could all be on the move. Ottawa captain Erik Karlsson is the star who will go to the highest bidder if the Senators are willing to trade the Norris Trophy-winning defenseman with one year remaining on his contract. GM Pierre Dorion seemed to be in a tough spot after it was revealed last week that Karlssons wife had filed an order of protection against Hoffmans girlfriend, Monika Caryk, alleging harassment and bullying. He solved that issue by acquiring Mikkel Boedker from the San Jose Sharks for Hoffman in the first major trade of the offseason. San Jose flipped Hoffman to Florida soon thereafter, freeing up salary-cap space to pursue Tavares or Russian standout Ilya Kovalchuk. The Panthers got a 20-goal scorer in Hoffman, whos just 28. More immediate decisions await the Islanders and Capitals. New York could make a move to re-sign Tavares before he can begin speaking with other teams on Monday, and recently hired president of hockey operations Lou Lamoriello has to hire a new coach. The Islanders mightve gotten a fortunate bounce when Barry Trotz resigned from his job with Washington less than two weeks after lifting the Cup. Re-signing Tavares and hiring a replacement for fired coach Doug Weight go hand-in-hand. If it doesnt work out and Tavares hits the open market, a contract with an annual salary approaching Connor McDavids $12.5 million isnt out of the question. Nashville GM David Poile said cap situations put five or six teams in position for top-end free agents „ and knock about half the league out of the running. We all have different commitments already of contracts,Ž Poile said. Some teams have a lot o f room. Some teams dont have very much room.ŽNHL: Salary-capsSalary-cap increase makes for more fun NHL o seasonBy BRYAN LEVINESports WriterPORT CHARLOTTE „ Jesus Sanchez stood at third base with two outs in the bottom of the seventh inning. It was the second game of a doubleheader, so there were only seven scheduled innings, meaning the Charlotte Stone Crabs were down to their final out, as they trailed the Lakeland Flying Tigers by a run. Thats a balk,Ž shouted umpire Sam Burch seconds after Sanchez aggressively stutter-stepped up the third-base line to make Lakeland pitcher Eduardo Jimenez flinch. The pitch before, (Jimenez) threw it in the dirt, and I thought he was a little nervous,Ž Stone Crabs manager Reinaldo Ruiz said. So I told Jesus Hey, lets try this. And it worked.Ž Despite the excitement, the Flying Tigers were able to regain the momentum, taking advantage of the Stone Crabs less than defensive stellar play, in putting together a multi-run ninth inning on the way to a 3-2 victory. Sanchez also had another opportunity to add to his heroics when he stepped to the plate in the bottom of the eighth, this time with two outs and the bases loaded. However, Sanchez couldn't replicate his success of the previous inning, grounding out to first. Ivan Palaez threw a shut-down inning in the top of the eighth. With a runner on second base to begin all extra innings, the Flying Tigers elected to sacrifice bunt with the first batter, advancing the runner. Palaez forced a weak pop up to short stop, followed by a strike out, to keep the game tied at 1-1. He did a really good job,Ž Ruiz said of Palaez. Hes been solid late in the game. Thats why we brought him in. Hes really calm on the mound.Ž The Stone Crabs used the Tampa Bay Rays openerŽ scheme „ where they use a reliever to start „ in Game Two. Zack Mozingo was the openerŽ for the Stone Crabs and worked himself into some trouble in both of his innings. He escaped a two-out triple with no problems in the first inning. He was then aided by an inning-ending double play in the second, after allowing a leadoff single. Alexis Tapia threw five innings after Mozingo, and allowed just one run on two hits, but walked three and also struck out three batters. Its definitely working,Ž Ruiz said of the openerŽ strategy. Especially with guys like Tapia who has some limitations with counts. In that situation, it worked nice.ŽNotesBrendan McKay was placed on the disabled list prior to Tuesdays doubleheader. The two-way player will miss some time due to an oblique injury he suffered while pitching. According to Ruiz, McKay, who is the Tampa Bay Rays No. 3 prospect, could return as early as next week. Contact Bryan Levine at blevine@sun-herald. com.GAME TWOFLYING TIGERS 3, STONE CRABS 2 Lakeland AB R H BI BB SO Avg.Gibson DH 2 0 0 0 1 0 .236 Pinero SS 2 0 0 0 1 1 .234 Paredes 2B 4 0 2 0 0 0 .226 Burdeaux 1B 4 2 1 1 0 1 .232 Montgomery RF 4 1 2 1 0 1 .217 Wilson LF 2 0 0 0 2 1 .300 Shepherd 3B 4 0 1 1 0 0 .167 Sthormes C 4 0 0 0 0 1 .162 Hill CF 4 0 0 0 0 1 .226Charlotte AB R H BI BB SO Avg.Fox SS 3 0 1 0 1 2 .295 Gray 2B 3 0 0 0 1 1 .255 Tenerowicz 1B 3 0 0 0 1 1 .304 Sanchez DH 4 2 1 0 0 0 .322 Padlo 3B 4 0 2 1 0 1 .212 Fraley LF 4 0 0 0 0 0 .250 Lowe CF 4 0 0 0 0 1 .223 Law C 4 0 0 0 0 0 .222 Mastrobuoni RF 2 0 0 0 1 0 .293Lakeland 000 100 002 … 3 6 1 Charlotte 000 000 101 … 2 4 12B: Padlo 2 (10), Sanchez (17). 3B: PAredes. HR: Burdeaus (5). RBI: Burdeaus (22), Montgomery (3), Sherpherd (6); Padlo (22). LOB: Lakeland 8 Charlotte 8. RISP: Lakeland 2-for-9, Charlotte 1-for-15. SAC: Gibson. GIDP: Shepherd, Burdeaux; Tenerowicz. E: Hill (2, “ elding); Law (4, throw). SB: Wilson (1).PITCHING Lakeland IP H R ER BB SO HR ERAGutierrez 5.0 2 0 0 2 1 0 2.47 Pinto (H, 3) 1.0 0 0 0 0 3 0 10.80 Jimenez (BS, 2)(W, 1-4) 2.0 1 2 1 2 2 0 4.05 Irogo (S, 1) 1.0 1 0 0 0 1 0 4.66Charlotte IP H R ER BB SO HR ERAMozingo 2.0 2 0 0 0 2 0 3.12 Tapia 5.0 2 1 1 3 3 1 4.09 Pelaez (L, 2-1) 1.0 0 1 0 1 1 0 2.21 Bus“ eld 1.0 2 1 1 0 0 0 5.40 WP: Bus” ied. HBP: Pinero (by Tapia). Balk: Jimenez. IBB: Pinero (by Palaez); Mastrobuoni (by Jimenez). Umpires: HP: Mark Stewart. 1B: Sam Burch. Time: 2:@7. Att: 1,638.MILB: FLYING TIGERS 3, STONE CRABS 2Charlotte forces extras, falls to Lakeland MILB: STONE CRABS 2, FLYING TIGERS 0Charlotte tops Lakeland in Game One

PAGE 42

The Sun / Wednesday, June 20, 2018 www.yoursun.com SP Page 3 COURSES COURSESTo place your ad here, call 941-429-3110adno=719884 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 didnt score any more runs after tagging Gerrit Cole, one of the Astros aces, for four runs in the first three innings. We probably could have done a better job of stepping on their throats a little bit,Ž rookie 1B Jake Bauers said. You jump out to a 4-0 lead after three and then end the game at four. Teams like that that win World Series and go deep in playoffs are teams that dont stop at four, they put up eight.Ž Two, because Cash admittedly got aggressive running through other closing options in his bullpen earlier, specifically in the sixth inning when he used both lefty Jose Alvarado and righty Diego Castillo at what he considered the highest-leverage moment of the night. I kind of thought it was,Ž he said. The Astros had closed the 4-0 gap to 4-2 a couple of innings earlier, and when Jose Altuve opened the sixth vs. Matt Andriese with a drive to left that got him „ after Johnny Fields misplay „ to third, Cash got busy. He let Andriese face Carlos Correa, and he struck him out. Then he went againt the usual logic and brought in Alvarado to face rigthy swinging Yuli Gurriel, hoping he could get a big punchout.Ž That failed as Gurriel singled in Altuve to make it 4-3. Alvarado struck out righty pinchhitter Tyler White, but then allowed a single to Marwin Gonzalez. When the Astros went to the bench again for righty pinch-hitter Evan Gattis, Cash summoned Castillo, and he got them out of the inning with the lead. We ended up getting through the inning still with the lead, but it took everything we had to do that,Ž Cash said. Actually, they had another escape act in them as Chaz Roe stepped up in the eighth. Altuve led off with a single, swiped second as Correa struck out and moved up to third as Ramos throw was extremely errant. But Roe battled to keep the lead, getting Gurriel to pop out and White to ground out, pumping his fist as he strode off the mound. That left Romo to close. He has the most experience doing so and had been pitching well with six straight scoreless appearances, including the save Sunday in New York. We have plenty of guys, I think, that are capable of doing that,Ž Cash said. Hes the guy whos been out there, has the experience, and had done it here as of late. It lined up right. It just didnt work.ŽRAYSFrom Page 1opportunity for playing time was going to be severely diminished with Kiermaiers return. Refsnyder played primarily against lefties, but that role is now likely to be filled by Johnny Field, who will be relegated to something of a platoon in with Mallex Smith in left. Other options for the Rays would have been to either DFA Carlos Gomez, who extended his meager hitting streak to four games, or a pitcher; or they could have sent down Field and created the 40-man opening by dropping someone who is in the minors.ROOMFrom Page 1 straight Pro Bowl and had made the top 100 list five years in a row, ranking no lower than 63rd in the past four years. Ive seen other players complain about the list before, but the lack of respect for my teammates is actually laughable,Ž McCoy wrote on Twitter last week. NFL Network will roll out the final top 10 on Monday, but you can safely peg nine of the spots: Tom Brady, Aaron Rodgers, Von Miller, Julio Jones, Antonio Brown, Todd Gurley, Leveon Bell, Aaron Donald and Drew Brees havent been ranked yet. That leaves one spot unaccounted for „ Dak Prescott was 14th last year and saw a dropoff statistically while his Cowboys had much less success on the field. Perhaps David Johnson, who missed almost all of 2017 with injury but was 12th a year ago. The leagues 12 playoff teams account for 50 (maybe 51) of the 100 players, while the bottom eight in the standings account for just 10. Clevelands only player is Jarvis Landry, acquired in the offseason, or theyd also have zero. CBS Sports Pete Prisco recently put out his own top 100 list, and three Bucs made the cut there: McCoy at 55, David at 62 and Evans at 86. As David pointed out, players like to be recognized by their peers, and the list is a by-product of team success, so if the Bucs can improve and get back to national relevance, recognition on these kinds of lists will come with that next summer.BUCSFrom Page 1 By ALICE YINAssociated PressLANSING, Mich. „ A letter signed by at least 130 sexual abuse victims of former sports doctor Larry Nassar on Tuesday urged Michigan State Universitys governing board to oust interim president John Engler, saying he has reinforced a culture of abuseŽ at the school. The women and girls issued their joint statement three days before the board of trustees next meeting and after a week in which demands for Englers resignation reached a fever pitch. Engler, who served as the states Republican governor from 1991 through 2002, has resisted pressure to step down. He took over on an interim basis in February after the previous president resigned amid fallout from the Nassar scandal. Media outlets last week reported that he sent emails to another university official in April criticizing lawyers for Nassars sexual assault victims and suggesting the first woman to go public with her accusations was probably getting a kickbackŽ from her attorney. Among the 138 survivors who signed the letter are Olympic gymnastics gold medalist Aly Raisman, and Rachael Denhollander, a former gymnast who has been one of the most vocal critics of Engler. Olympians Jamie Dantzscher and Jeanette Antolin have also signed. Michigan State spokeswoman Emily Guerrant declined comment on Tuesday. In their lengthy written statement, the sister survivorsŽ said they stand together against character attacksŽ and that Engler has only reinforced the culture of abuse at MSU.Ž Current and future victims of sexual abuse should know they can raise their voice without being characterized as pawns too foolish to know they are manipulated,Ž they said. There is no debate: President Engler has failed miserably,Ž they said in the letter. Nothing at MSU none of the mindsets that allowed Larry Nassar to abuse children for decades have changed. Therefore, it is our position that MSU cannot move forward and become an institution of integrity and safety until John Engler is no longer president.Ž Two of the universitys publicly elected trustees, Democrats Brian Mosallam and Dianne Byrum have called for Engler to resign. A portion of the statement is directed at the six other trustees, four Republicans and two Democrats, asking them to stand for what is right.Ž I applaud the sister survivors statement this morning,Ž Mosallam said Tuesday. MSU will not be able to heal until John Engler is gone from our campus. Bluster may work in Lansing, but this is East Lansing, and in this town, we treat each other with respect and dignity „ especially survivors of sexual abuse.Ž Byrum also commended the survivors statement and agreed Engler is the wrong person to lead MSU forward.Ž Trustees Melanie Foster, Brian Breslin, Mitch Lyons, Joel Ferguson, George Perles and Dan Kelly have not responded to requests for comment.COLLEGE: Nassar scandal Nassar victims urge Michigan State board to “ re EnglerAP PHOTOIn this March 15 file photo, Michigan State Universitys interim president John Engler speaks with reporters after appearing at a legislative hearing in Lansing, Mich. By Aaron BeardThe Associated PressTheres been little question that Arizonas Deandre Ayton is the best of a potential-filled group of bigs at the top of Thursdays NBA draft. Ayton was a force in his lone college season and looks like the favorite to land with Phoenix as the No. 1 overall pick. Behind him are several talented big men including Michigan States Jaren Jackson, Texas Mo Bamba and Dukes Wendell Carter Jr., who like Ayton all played just one year in college and could all hear their name called in the first 10 selections. Heres a look at the top prospects:Deandre AytonThe 7-foot, 250-pound big man can single-handedly dominate defenses, monopolize the boards and alter or swat shots. STRENGTHS: Ayton offers an impressive mix of power and touch He averaged 20.1 points and was a force around the rim with 75 dunks while shooting 61 percent from the field, yet he had enough range to hit 12 3-pointers to pull defenders away from the paint, too. At the other end, 8.2 of his 11.6 rebounds per game came on the defensive glass to secure a stop. CONCERNS: He wasnt particularly effective (14 points on 6-for-13 shooting) in the firstround NCAA Tournament loss to underdog and undersized Buffalo. His lofty draft stock assumes he continues to develop physically and build on his game, including on the defensive end (averaged just 1.9 blocks despite his physical tools).Jaren Jackson Jr.The Michigan State one-and-done big man is a possible top-five pick with size, length and a reliable jumpshot. STRENGTHS: The 6-11 Jackson, who averaged 10.9 points and 5.8 rebounds, offers two intriguing skillsets. First, he shot nearly 40 percent from 3-point range even as he attempted nearly three per game. He also averaged 3.0 blocks per game, aided by a wingspan measured at more than 7-5 at the combine. CONCERNS: The 18-year-old (he turns 19 in September) had issues with foul trouble during the year, which helped limit him to 21.8 minutes per game on the season.Mo BambaThe 7-foot freshman from Texas has the potential to be an elite defender and rebounder „ and thats just a start. STRENGTHS: Bamba averaged 12.9 points and 10.5 rebounds while shooting 54 percent from the floor. But its the defensive potential that stands out here; he ranked second nationally with 3.7 blocks per game, aided by a wingspan measured at an incredible 7-10 at the combine „ three inches more than any other player. CONCERNS: While hes a good athlete, hell need to add some strength to a 225-pound frame to hold up physically in the paint against stronger opponents.Wendell Carter Jr.Dukes otherŽ oneand-done frontcourt presence had his own big season, even if overshadowed by teammate and possible top overall pick Marvin Bagley III. STRENGTHS: The 6-10, 259-pound Carter is a bit of a throwback with his post play. He has back-to-the-basket skills yet can step behind the 3-point arc, too. Carter averaged 13.5 points and 9.1 rebounds, posting 16 double-doubles. And hes got enough bulk to battle up front at the NBA level. CONCERNS: He doesnt have a lot of foot speed, which can affect him in transition or at the defensive end. He also had bouts with foul trouble, ending when he fouled out in 22 minutes during an overtime loss to Kansas in the NCAA Elite Eight.Others to watch MITCHELL ROBINSON: The five-star recruit curiously opted to play for Western Kentucky, then never suited up at the college level. The 6-11 center is a first-round prospect with upside to develop thanks to his length and athleticism. OMARI SPELLMAN: Spellman was the inside-out big man who shot 43 percent from 3-point range for national champion Villanova. He could be the defacto post presence capable of stretching the floor in a small lineup in the NBA, though hes a likely second-round pick.NBA: DraftArizonas Deandre Ayton top choice among bigs in NBA draftAP PHOTOIn this March 10 photo, Arizonas Deandre Ayton reacts after a dunk against Southern California during the second half of an NCAA college basketball game for the Pac-12 mens tournament championship, in Las Vegas.

PAGE 43

Page 4 SP www.yoursun.com Wednesday, June 20, 2018 / The Sun AMERICAN LEAGUENATIONAL LEAGUEEAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY New York 48 22 .686 „ „ 6-4 W-2 27-11 21-11 Boston 49 24 .671 „ 6-4 W-1 23-11 26-13 Tampa Bay 33 39 .458 16 12 5-5 L-1 15-16 18-23 Toronto 33 39 .458 16 12 6-4 L-1 19-20 14-19 Baltimore 20 51 .282 28 25 1-9 L-1 11-23 9-28 CENTRAL DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY Cleveland 39 33 .542 „ „ 6-4 W-3 23-13 16-20 Detroit 36 37 .493 3 10 7-3 W-5 23-17 13-20 Minnesota 31 37 .456 6 12 5-5 L-1 17-17 14-20 Chicago 24 48 .333 15 21 3-7 L-6 12-24 12-24 Kansas City 22 50 .306 17 23 1-9 L-7 10-27 12-23 WEST DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY Houston 49 25 .662 „ „ 10-0 W-12 20-14 29-11 Seattle 46 27 .630 2 „ 6-4 L-2 25-14 21-13 Los Angeles 38 35 .521 10 8 3-7 L-3 17-19 21-16 Oakland 36 36 .500 12 9 5-5 W-2 20-20 16-16 Texas 30 44 .405 19 16 3-7 W-3 15-24 15-20 EAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Atlanta 43 29 .597 „ „ 7-3 W-3 21-13 22-16 Washington 39 32 .549 3 „ 4-6 W-1 17-17 22-15 Philadelphia 38 33 .535 4 1 6-4 L-1 23-13 15-20 New York 31 38 .449 10 7 4-6 W-3 13-21 18-17 Miami 29 44 .397 14 11 6-4 W-1 14-21 15-23 CENTRAL DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Milwaukee 43 30 .589 „ „ 5-5 W-1 21-14 22-16 Chicago 40 29 .580 1 „ 5-5 L-2 19-14 21-15 St. Louis 38 33 .535 4 1 4-6 W-1 21-18 17-15 Pittsburgh 36 37 .493 7 4 5-5 L-1 21-17 15-20 Cincinnati 26 45 .366 16 13 5-5 W-1 11-23 15-22 WEST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Arizona 40 32 .556 „ „ 7-3 W-1 23-16 17-16 Los Angeles 38 33 .535 1 1 8-2 W-1 20-19 18-14 San Francisco 35 38 .479 5 5 3-7 L-1 19-12 16-26 Colorado 34 38 .472 6 5 2-8 L-3 11-20 23-18 San Diego 34 40 .459 7 6 5-5 L-2 18-21 16-19 MAJOR LEAGUE BASEBALL ROUNDUP/MATCHUPSDodgers 4, Cubs 3, G1: Pinch-hitter Kyle Farmer doubled sharply down the left“ eld line with two outs in the ninth to drive in two runs, and Los Angeles came back to edge Chicago on Tuesday in the “ rst game of a day-night doubleheader. Yankees 7, Mariners 2: Domingo German pitched two-hit ball over a career-high seven innings and Giancarlo Stanton hit one of New Yorks four home runs in the Yankees victory against the Seattle Mariners. Nationals 9, Orioles 7: Trea Turner went 4 for 4 with a homer, Anthony Rendon drove in three runs and the Washington Nationals extended their recent domination of the Baltimore Orioles with a victory. Braves 11, Blue Jays 4: Johan Camargo hit his “ rst career grand slam and went 4 for 5 with “ ve RBIs, and the Atlanta Braves beat the Blue Jays to snap Torontos home winning streak at seven games. Indians 6, White Sox 3: Mike Clevinger struck out 10 and allowed one run in 7 2/3 innings, and the Cleveland Indians defeated the Chicago White Sox. Brewers 3, Pirates 2: Rookie Freddy Peralt a allowed two hits in six stellar innings, Jesus Aguilar hammered his 14th home run of the season and the Milwaukee Brewers cooled off the Pittsburgh Pirates. LATE Detroit at Cincinnati Boston at Minnesota Tampa Bay at Houston Texas at Kansas City Arizona at L.A. Angels Oakland at San Diego St. Louis at Philadelphia L.A. Dodgers at Chicago Cubs, G2 N.Y. Mets at Colorado Miami at San Francisco DODGERS 4, CUBS 3LOS ANGELES AB R H BI BB SO AVG. Pederson cf-lf 3 1 1 1 1 0 .277 d-Barnes ph-c 0 1 0 0 1 0 .210 Muncy 2b-1b-lf 2 0 0 0 3 0 .259 Turner 3b 4 1 1 0 1 1 .255 Grandal c 5 0 1 0 0 4 .242 Jansen p 0 0 0 0 0 0 --Kemp lf 3 0 0 0 0 1 .333 Hernandez cf 1 0 0 0 0 0 .219 Garcia p 0 0 0 0 0 0 --Paredes p 0 0 0 0 0 0 --e-Farmer ph-1b 1 0 1 2 0 0 .238 Bellinger 1b-cf 4 0 0 0 1 2 .231 Taylor ss 3 1 1 0 0 2 .245 Puig rf 3 0 1 1 1 0 .255 Maeda p 0 0 0 0 0 0 .118 Liberatore p 0 0 0 0 0 0 .000 Hudson p 0 0 0 0 0 0 .000 b-Valera ph 0 0 0 0 0 0 .172 Alexander p 0 0 0 0 0 0 .000 Forsythe 2b 1 0 0 0 0 0 .219 TOTALS 30 4 6 4 8 10 CHICAGO AB R H BI BB SO AVG. Bryant 3b 5 0 2 2 0 1 .283 Heyward rf 4 1 1 0 1 0 .265 Zobrist 2b 2 0 1 0 2 1 .282 Strop p 0 0 0 0 0 0 .000 c-Almora ph-cf 1 0 0 0 0 0 .323 Rizzo 1b 5 0 1 1 0 1 .245 Happ cf-lf 5 0 0 0 0 1 .225 Schwarber lf 2 1 1 0 2 1 .241 Wilson p 0 0 0 0 0 0 .000 f-Contreras ph 1 0 0 0 0 1 .275 Russell ss 3 1 1 0 2 1 .278 Gimenez c 3 0 0 0 1 2 .150 Chatwood p 2 0 0 0 0 1 .167 a-La Stella ph 1 0 0 0 0 1 .298 Cishek p 0 0 0 0 0 0 .500 Rosario p 0 0 0 0 0 0 --Baez 2b 1 0 1 0 0 0 .258 TOTALS 35 3 8 3 8 11 LOS ANGELES 100 001 002„4 6 0 CHICAGO 020 100 000„3 8 0 a-struck out for Chatwood in the 5th. b-out on sacri“ ce bunt for Hudson in the 6th. c-popped out for Strop in the 8th. d-walked for Pederson in the 9th. e-doubled for Paredes in the 9th. f-struck out for Wilson in the 9th. LOB„Los Angeles 11, Chicago 13. 2B„Grandal (10), Puig (14), Farmer (4), Bryant 2 (20). 3B„ Taylor (7). HR„Pederson (9), off Chatwood. RBIs„Pederson (29), Puig (26), Farmer 2 (8), Bryant 2 (35), Rizzo (47). S„Maeda 2, Valera. Runners moved up„Rizzo. LOS ANGELES IP H R ER BB SO NP ERA Maeda 3.2 5 3 3 5 2 74 3.84 Liberatore .1 1 0 0 2 1 22 2.92 Hudson 1 0 0 0 0 2 11 4.21 Alexander 1.2 0 0 0 0 3 21 3.94 Garcia 1 2 0 0 1 2 21 4.30 Predes, W, 2-0 .1 0 0 0 0 0 3 0.00 Jnsen, S, 18-20 1 0 0 0 0 1 12 2.41 CHICAGO IP H R ER BB SO NP ERA Chatwood 5 2 1 1 5 6 101 3.95 Cishek, H, 9 .2 2 1 1 0 0 14 2.08 Rosario, H, 4 .1 0 0 0 1 0 10 0.64 Strop, H, 7 2 0 0 0 1 2 29 1.76 Wlsn, L, 1-2, BS, 1-1 1 2 2 2 1 2 27 2.73 Liberatore pitched to 2 batters in the 5th. Rosario pitched to 1 batter in the 7th. Inherited runners-scored„Liberatore 2-1, Hudson 2-0, Paredes 3-0, Rosario 1-0, Strop 1-0. HBP„Chatwood (Taylor). WP„Chatwood, Hudson, Strop. T„3:46. A„39,273 (41,649).YANKEES 7, MARINERS 2SEATTLE AB R H BI BB SO AVG. Gordon 2b 4 1 1 0 0 0 .290 Segura ss 4 0 0 0 0 2 .336 Haniger rf-cf 4 0 0 1 0 1 .265 Cruz dh 3 1 1 1 0 2 .250 Seager 3b 3 0 0 0 0 3 .222 Healy 1b 3 0 0 0 0 1 .254 Span lf 3 0 0 0 0 1 .255 Zunino c 3 0 0 0 0 2 .204 Heredia cf 2 0 0 0 0 0 .238 a-Gamel ph-rf 1 0 0 0 0 0 .295 TOTALS 30 2 2 2 0 12 NEW YORK AB R H BI BB SO AVG. Hicks cf 4 1 3 2 0 1 .256 Judge rf 4 0 1 1 0 1 .275 Stanton dh 4 1 1 1 0 1 .252 Gregorius ss 4 0 1 0 0 2 .257 Sanchez c 4 0 0 0 0 1 .191 Torres 2b 4 1 2 1 0 0 .291 Bird 1b 3 1 0 0 1 1 .211 Andujar 3b 4 2 2 2 0 0 .290 Frazier lf 3 1 1 0 0 1 .364 TOTALS 34 7 11 7 1 8 SEATTLE 100 000 100„2 2 0 NEW YORK 100 040 11X„7 11 1 a-” ied out for Heredia in the 8th. E „ Gregorius (3). LOB „ Seattle 1, New York 4. 2B „ Gordon (12). HR „ Cruz (18), off German; Stanton (17), off Gonzales; Andujar (9), off Gonzales; Hicks (10), off Gonzales; Torres (14), off Rumbelow. RBIs „ Haniger (54), Cruz (41), Hicks 2 (32), Judge (47), Stanton (40), Torres (35), Andujar 2 (30). SB „ Haniger (4). Runners left in scoring position „ Seattle 1 (Seager); New York 1 (Gregorius). RISP „ Seattle 0 for 3; New York 1 for 3. GIDP „ Stanton. DP „ Seattle 1 (Segura, Gordon, Healy). SEATTLE IP H R ER BB SO NP ERA Gonzales, L, 7-4 6.1 8 6 6 1 5 90 3.80 Rumbelow 1.2 3 1 1 0 3 37 3.38 NEW YORK IP H R ER BB SO NP ERA German, W, 2-4 7 2 2 1 0 9 96 4.77 Cole 2 0 0 0 0 3 28 6.17 Inherited runners-scored „ Rumbelow 1-1. Umpires „ Home, Quinn Wolcott; First, James Hoye; Second, Marvin Hudson; Third, Kerwin Danley. T „ 2:28. A „ 45,122 (47,309).NATIONALS 9, ORIOLES 7BALTIMORE AB R H BI BB SO AVG. Peterson rf 3 1 1 2 1 0 .200 e-Gentry ph 1 0 0 0 0 0 .241 Jones cf 3 0 1 0 1 1 .293 Machado ss 4 0 0 0 0 0 .305 Trumbo 1b 4 1 1 0 0 2 .261 Scott p 0 0 0 0 0 0 --Wright Jr. p 0 0 0 0 0 0 --Schoop 2b 4 0 1 0 0 1 .213 Valencia 3b 3 1 0 0 1 2 .277 Mancini lf-1b 4 1 1 2 0 0 .223 Ca.Joseph c 3 0 1 0 1 0 .188 Hess p 1 2 0 0 1 0 .000 Castro p 0 0 0 0 0 0 --b-Co.Joseph ph 1 0 0 1 0 0 .111 Givens p 0 0 0 0 0 0 --Rickard lf 1 1 1 1 0 0 .205 TOTALS 32 7 7 6 5 6 WASHINGTON AB R H BI BB SO AVG. Eaton rf 4 2 2 2 1 0 .344 Soto lf 3 1 1 0 2 0 .326 Rendon 3b 4 1 2 3 0 1 .277 Harper cf 4 0 1 1 1 0 .213 Murphy 1b 3 0 0 0 0 0 .120 Miller p 0 0 0 0 0 0 --c-Taylor ph 1 1 1 1 0 0 .239 Herrera p 0 0 0 0 0 0 --d-Severino ph 1 0 0 0 0 0 .188 Doolittle p 0 0 0 0 0 0 --Turner ss 4 2 4 1 0 0 .267 Difo 2b 4 1 2 1 0 1 .244 Kieboom c 3 1 1 0 1 0 .200 Rodriguez p 1 0 0 0 0 0 .000 a-Goodwin ph 1 0 0 0 0 0 .182 Reynolds 1b 2 0 0 0 0 2 .260 TOTALS 35 9 14 9 5 4 BALTIMORE 002 211 001„7 7 0 WASHINGTON 010 040 40X„9 14 0 a-popped out for Rodriguez in the 5th. b-out on “ elders choice for Castro in the 6th. c-singled for Miller in the 7th. d-lined out for Herrera in the 8th. e-” ied out for Peterson in the 9th. LOB „ Baltimore 4, Washington 8. 2B „ Ca.Joseph (5), Rendon (18), Harper (7), Turner (14). 3B „ Schoop (1). HR „ Peterson (2), off Rodriguez; Mancini (9), off Rodriguez; Rickard (5), off Doolittle; Turner (8), off Hess. RBIs „ Peterson 2 (17), Mancini 2 (21), Co.Joseph (1), Rickard (8), Eaton 2 (8), Rendon 3 (27), Harper (44), Turner (26), Difo (20), Taylor (20). CS „ Mancini (1), Turner (2). SF „ Rendon. Runners left in scoring position „ Baltimore 1 (Trumbo); Washington 4 (Murphy 2, Severino 2). RISP „ Baltimore 0 for 5; Washington 5 for 10. Runners moved up „ Machado. GIDP „ Machado. DP „ Washington 1 (Difo, Turner, Murphy). BALTIMORE IP H R ER BB SO NP ERA Hess 4.2 5 5 5 3 2 80 4.82 Castro .1 0 0 0 0 0 5 2.81 Givens, H, 9 1 2 0 0 0 1 21 3.93 Scott, L, 0-1, BS, 1-1 .1 3 3 3 0 0 12 6.11 Wright Jr. 1.2 4 1 1 2 1 31 6.08 WASHINGTON IP H R ER BB SO NP ERA Rodriguez 5 4 5 5 3 6 96 4.66 Miller, W, 5-0 2 2 1 1 2 0 26 1.84 Herrera, H, 1 1 0 0 0 0 0 6 1.01 Doolittle, S, 19-20 1 1 1 1 0 0 13 1.71 Inherited runners-scored „ Castro 2-0, Wright Jr. 1-1. HBP „ Rodriguez (Jones). Umpires „ Home, Ed Hickox; First, Jerry Meals; Second, Chris Segal; Third, Gabe Morales. T „ 2:59. A „ 33,391 (41,313).INDIANS 6, WHITE SOX 3CHICAGO AB R H BI BB SO AVG. Moncada 2b 5 1 2 2 0 2 .230 Sanchez 3b 4 0 0 0 1 0 .260 Abreu 1b 5 0 1 1 0 3 .282 Palka rf 3 0 1 0 1 1 .250 Davidson dh 4 0 0 0 0 1 .236 Narvaez c 4 0 0 0 0 2 .217 Anderson ss 4 1 1 0 0 0 .233 Tilson lf 4 1 3 0 0 1 .280 Engel cf 4 0 0 0 0 1 .206 TOTALS 37 3 8 3 2 11 CLEVELAND AB R H BI BB SO AVG. Lindor ss 4 0 2 2 0 1 .290 Brantley lf 4 1 1 1 0 1 .320 Ramirez 3b 3 0 1 0 1 2 .289 Encarnacion dh 3 1 1 1 1 0 .226 Guyer rf 2 1 1 0 0 0 .161 a-Chisenhall ph-rf 1 0 0 0 0 0 .339 Alonso 1b 4 1 1 1 0 2 .242 Gomes c 2 1 0 0 2 0 .249 Kipnis 2b 4 0 1 0 0 0 .208 Gonzalez 2b 0 0 0 0 0 0 .290 Davis cf 4 1 1 0 0 2 .224 TOTALS 31 6 9 5 4 8 CHICAGO 100 000 002„3 8 1 CLEVELAND 040 000 20X„6 9 3 a-” ied out for Guyer in the 7th. E „ Narvaez (2), Clevinger (1), Kipnis (5), Gonzalez (3). LOB „ Chicago 9, Cleveland 6. 2B „ Moncada 2 (14), Brantley (15). RBIs „ Moncada 2 (25), Abreu (42), Lindor 2 (40), Brantley (41), Encarnacion (42), Alonso (38). SB „ Guyer (1), Davis (13). Runners left in scoring position „ Chicago 5 (Moncada, Sanchez, Abreu, Davidson, Narvaez); Cleveland 3 (Alonso, Davis, Chisenhall). RISP „ Chicago 2 for 9; Cleveland 4 for 10. LIDP „ Encarnacion. DP „ Chicago 1 (Anderson, Abreu). CHICAGO IP H R ER BB SO NP ERA Rodon, L, 0-2 6.1 5 4 4 2 5 98 4.41 Rondon .2 3 2 2 1 1 15 4.70 Cedeno 1 1 0 0 1 2 16 0.00 CLEVELAND IP H R ER BB SO NP ERA Clevinger, W, 6-2 7.2 5 1 1 2 10 114 3.00 Ramirez .1 0 0 0 0 0 2 2.77 McAllister .2 3 2 2 0 1 27 5.90 Allen, S, 15-16 .1 0 0 0 0 0 2 3.86 Inherited runners-scored „ Ramirez 2-0, Allen 2-0. HBP „ Rodon (Guyer). WP „ Rodon, Rondon. Umpires „ Home, Ryan Additon; First, Will Little; Second, Ted Barrett; Third, Lance Barksdale. T „ 2:46. A „ 20,394 (35,225).STATISTICAL LEADERSAMERICAN LEAGUE RUNS: Trout, Los Angeles, 60; Betts, Boston, 55; Lindor, Cleveland, 54; Springer, Houston, 54; Segura, Seattle, 52; Benintendi, Boston, 51; Rosario, Minnesota, 50; Judge, New York, 49; Altuve, Houston, 47; Ramirez, Cleveland, 47. RBI: Martinez, Boston, 55; Haniger, Seattle, 53; Machado, Baltimore, 53; KDavis, Oakland, 49; Benintendi, Boston, 47; Correa, Houston, 47; Gattis, Houston, 47; Moustakas, Kansas City, 47; Ramirez, Cleveland, 47; 4 tied at 46. HITS: Altuve, Houston, 102; Segura, Seattle, 98; Castellanos, Detroit, 89; Rosario, Minnesota, 87; Trout, Los Angeles, 85; Lindor, Cleveland, 84; Machado, Baltimore, 83; AJones, Baltimore, 82; Martinez, Boston, 82; Springer, Houston, 80. HOME RUNS: Trout, Los Angeles, 23; Martinez, Boston, 22; Ramirez, Cleveland, 21; KDavis, Oakland, 20; Betts, Boston, 18; Gallo, Texas, 18; Judge, New York, 18; Machado, Baltimore, 18; Cruz, Seattle, 17; 6 tied at 16. STOLEN BASES: Gordon, Seattle, 19; DeShields, Texas, 15; Merri“ eld, Kansas City, 15; Anderson, Chicago, 14; Segura, Seattle, 14; Betts, Boston, 13; Trout, Los Angeles, 13; Benintendi, Boston, 12; RDavis, Cleveland, 12; Smith, Tampa Bay, 12. PITCHING: Kluber, Cleveland, 10-3; Severino, New York, 10-2; Rodriguez, Boston, 9-1; Verlander, Houston, 9-2; 8 tied at 8. ERA: Verlander, Houston, 1.62; Severino, New York, 2.09; Kluber, Cleveland, 2.24; Bauer, Cleveland, 2.50; Snell, Tampa Bay, 2.58; Cole, Houston, 2.59; Sale, Boston, 2.75; Skaggs, Los Angeles, 2.81; Morton, Houston, 2.94; Clevinger, Cleveland, 3.15. STRIKEOUTS: Cole, Houston, 138; Bauer, Cleveland, 129; Sale, Boston, 129; Verlander, Houston, 120; Severino, New York, 118; Paxton, Seattle, 115. NATIONAL LEAGUE RUNS: Albies, Atlanta, 53; Blackmon, Colorado, 53; Pham, St. Louis, 52; Goldschmidt, Arizona, 50; Hernandez, Philadelphia, 48; Yelich, Milwaukee, 47; Freeman, Atlanta, 46; Arenado, Colorado, 45; CTaylor, Los Angeles, 45; Cain, Milwaukee, 43. RBI: Story, Colorado, 54; Suarez, Cincinnati, 52; Freeman, Atlanta, 49; Gennett, Cincinnati, 48; Baez, Chicago, 46; Rizzo, Chicago, 46; Shaw, Milwaukee, 45; Markakis, Atlanta, 44; Harper, Washington, 43; Kemp, Los Angeles, 43. HITS: Markakis, Atlanta, 92; Freeman, Atlanta, 91; Gennett, Cincinnati, 87; Anderson, Miami, 81; Crawford, San Francisco, 78; Castro, Miami, 77; Dickerson, Pittsburgh, 77; Herrera, Philadelphia, 77; 5 tied at 76. HOME RUNS: Harper, Washington, 19; Albies, Atlanta, 16; Freeman, Atlanta, 15; Goldschmidt, Arizona, 15; Story, Colorado, 15; Villanueva, San Diego, 15; 5 tied at 14. STOLEN BASES: MTaylor, Washington, 21; Inciarte, Atlanta, 20; Turner, Washington, 20; Cain, Milwaukee, 15; Hamilton, Cincinnati, 13; SMarte, Pittsburgh, 13; Baez, Chicago, 12; Dyson, Arizona, 12; Jankowski, San Diego, 11; 2 tied at 10. PITCHING: Scherzer, Washington, 10-3; Lester, Chicago, 8-2; Newcomb, Atlanta, 8-2; Nola, Philadelphia, 8-2; Stratton, San Francisco, 8-4; Wacha, St. Louis, 8-2; Godley, Arizona, 7-5; Mikolas, St. Louis, 7-2; Suter, Milwaukee, 7-4; 11 tied at 6. ERA: deGrom, New York, 1.51; Scherzer, Washington, 2.06; Foltynewicz, Atlanta, 2.17; Lester, Chicago, 2.28; Nola, Philadelphia, 2.55; Mikolas, St. Louis, 2.69; Newcomb, Atlanta, 2.70. STRIKEOUTS: Scherzer, Washington, 152; deGrom, New York, 120; Corbin, Arizona, 117; Gray, Colorado, 100; Greinke, Arizona, 95; Strasburg, Washington, 95. ; Foltynewicz, Atlanta, 94; Nola, Philadelphia, 94; Pivetta, Philadelphia, 94; Velasquez, Philadelphia, 89.THIS DATE IN BASEBALLJUNE 20 1912: The New York Giants outslugged the Boston Braves 21-12 with the teams scoring a total of 17 runs in the ninth inning. The Giants scored seven runs to take a 21-2 lead and the Braves scored 10 runs in the ninth. 1932: Philadelphias Doc Cramer hit six singles in six at-bats and Mickey Cochrane, Jimmie Foxx and Mule Haas each drove in four runs in the Athletics 18-11 win over the Chicago White Sox. Haas hit a grand slam in the sixth inning to put the As up 12-6. 1951: Bobby Avila hit three home runs, a double and single in the Cleveland Indians 14-8 victory over the Red Sox at Fenway Park. 1956: Mickey Mantle hit two home runs into the right center“ eld bleachers at Detroits Briggs Stadium. Mantle hit both blasts off Billy Hoeft in the 7-4 win. He became the “ rst player to reach the bleachers since they were were built in the late 1930s. 1973: San Franciscos Bobby Bonds broke Lou Brocks National League record for leadoff home runs. Bonds 22nd career leadoff home run came off Don Gullet in a 7-5 loss to the Cincinnati Reds. 1973: Chicagos Cy Acosta becomes the “ rst American League pitcher to bat since the designated hitter rule went into effect. Acosta strikes out in the eighth inning, but gets the win in the White Sox 8-3 win over California. 1980: Freddie Patek, one of baseballs smallest players at 5-foot-5, hit three home runs and a double to lead the California Angels in a 20-2 rout of the Boston Red Sox in Fenway Park. 1998: Sammy Sosa hit two home runs for the second straight day to set a major league record with 16 homers in June as the Chicago Cubs beat Philadelphia 9-4. 2004: Ken Griffey Jr. hit the 500th home run of his career, off Matt Morris, to help the Cincinnati Reds beat the St. Louis Cardinals 6-0. 2007: Sammy Sosa hit his 600th home run, making him the “ fth player to reach the milestone. Sosa, playing for the Texas Rangers following a year out of baseball, hit a solo homer off Jason Marquis. It came in the “ fth inning against the Chicago Cubs, the team he played for from 1992-2004. 2009: Two games ended on wild pitches in extra innings. Nate Schierholtz scored the winning run for San Francisco on a wild pitch by Jason Jennings with two outs in the 11th inning and the Giants beat the Texas Rangers 2-1. Earlier, the Chicago Cubs beat Cleveland 6-5 in 13 innings when Andres Blanco came home on Kerry Woods gaffe. 2011: The Florida Marlins named Jack McKeon interim manager. The 80-year-old McKeon became the secondoldest manager in major league history. Connie Mack managed the Philadelphia Athletics in a suit, tie and straw hat until 1950, when he was 87. 2015: Max Scherzer pitched a no-hitter, losing his perfect game with two outs in the ninth inning when he hit a batter in the Washington Nationals 6-0 win over the Pittsburgh Pirates.2017: Umpire Joe West worked his 5,000th major league game. West was behind the plate for a matchup between the Arizona Diamondbacks and Colorado Rockies at Coors Field. The 64-year-old, nicknamed CowboyŽ Joe, is the third umpire to work at least 5,000 games, joining Hall of Famer Bill Klem (5,375) and Bruce Froemming (5,163). Todays birthday: Kendrys Morales, 35.BOX SCORES TODAYS PITCHING COMPARISONNATIONAL LEAGUE 2018 TEAM LAST THREE STARTS TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA St. Louis Wacha (R) 8-2 3.24 10-4 2-1 17.2 5.09 Philadelphia Arrieta (R) 1:05p 5-5 3.33 5-8 0-3 14.2 7.98 Los Angeles Stripling (R) 6-1 1.76 6-3 3-0 18.0 2.00 Chicago Lester (L) 2:20p 8-2 2.28 11-3 3-0 20.0 0.90 Miami Urena (R) 2-8 4.18 2-13 2-1 19.0 3.32 San Fran. Holland (L) 3:45p 4-7 4.48 6-8 1-1 14.0 2.57 Milwaukee Suter (L) 7-4 4.30 7-6 2-1 17.0 3.18 Pittsburgh Kuhl (R) 7:05p 5-4 3.76 8-6 1-1 17.1 3.12 New York Lugo (R) 2-2 2.49 1-2 1-1 15.0 3.00 Colorado Bettis (R) 8:40p 5-1 4.65 8-6 1-0 15.1 8.80AMERICAN LEAGUE 2018 TEAM LAST THREE STARTS TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA Chicago Lopez (R) 2-4 3.35 4-10 1-0 19.1 1.86 Cleveland Kluber (R) 1:10p 10-3 2.24 10-5 2-1 20.0 3.15 Seattle Hernandez (R) 6-6 5.44 8-7 1-2 18.0 4.00 New York Loaisiga (R) 7:05p 1-0 0.00 1-0 1-0 5.0 0.00 Boston Price (L) 8-4 3.76 10-4 3-0 19.0 2.84 Minnesota Lynn (R) 8:10p 4-5 4.98 5-8 1-1 18.2 2.41 Tampa Bay Eovaldi (R) 1-2 4.63 1-3 0-2 17.1 6.23 Houston Morton (R) 8:10p 8-1 2.94 9-5 1-1 15.0 6.00 Texas Mendez (L) 0-1 14.73 0-1 0-1 3.0 18.00 Kansas City Junis (R) 8:15p 5-7 4.43 7-7 0-3 18.0 7.50INTERLEAGUE 2018 TEAM LAST THREE STARTS TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA Detroit Fulmer (R) 3-5 4.13 5-9 1-1 20.0 2.70 Cincinnati Mahle (R) 12:35p 5-6 3.96 8-6 2-0 16.1 1.10 Atlanta Sanchez (R) 3-0 1.93 5-1 2-0 19.1 0.93 Toronto Happ (L) 12:37p 8-3 3.48 9-5 1-0 17.0 2.12 Oakland Montas (R) 3-1 2.67 3-1 2-1 21.0 3.00 San Diego Ross (R) 3:40p 5-4 3.51 10-4 1-1 16.1 4.41 Baltimore Cashner (R) 2-8 4.98 3-10 0-3 17.0 5.82 Washington Gonzalez (L) 7:05p 6-3 3.01 9-5 0-1 14.1 6.91 KEY: TEAM REC-Teams Record in games started by todays pitcher. VS OPP-Pitchers record versus this opponent. MONDAYS GAMES American League Cleveland 6, Chicago White Sox 2 Houston 5, Tampa Bay 4 Texas 6, Kansas City 3 National League L.A. Dodgers at Chicago Cubs, ppd. Philadelphia 6, St. Louis 5, 10 innings Pittsburgh 1, Milwaukee 0 N.Y. Mets 12, Colorado 2 Miami 5, San Francisco 4 Interleague Washington 5, N.Y. Yankees 3, G1 N.Y. Yankees 4, Washington 2, G2 Arizona 7, L.A. Angels 4 THURSDAYS GAMES American League Seattle at N.Y. Yankees, 1:05 p.m. Boston at Minnesota, 1:10 p.m. Oakland at Chicago White Sox, 8:10 p.m. Toronto at L.A. Angels, 10:07 p.m. National League N.Y. Mets at Colorado, 3:10 p.m. Arizona at Pittsburgh, 7:05 p.m. Chicago Cubs at Cincinnati, 7:10 p.m. St. Louis at Milwaukee, 8:10 p.m. San Diego at San Francisco, 10:15 p.m. Interleague Baltimore at Washington, 7:05 p.m.BASEBALL CALENDARJULY 2: International amateur signing period opens. JULY 6: Last day to sign for amateur draft picks subject to deadline. JULY 17: All-Star Game, Washington. JULY 29: Hall of Fame inductions, Cooperstown, N.Y. JULY 31: Last day to trade a player without securing waivers. OCT. 2-3: Wild-card games. DEC. 10-13: Winter meetings, Las Vegas. TOP TENAMERICAN LEAGUE Player G AB R H Pct. Altuve Hou 74 298 47 102 .342 Segura Sea 69 288 52 98 .340 Betts Bos 54 209 55 71 .340 Trout LAA 73 256 60 85 .332 Brantley Cle 60 246 36 79 .321 Rosario Min 68 271 50 87 .321 Simmons LAA 62 227 34 72 .317 JMartinez Bos 69 260 46 82 .315 MDuffy TB 57 226 19 71 .314 Castellanos Det 70 287 36 89 .310 NATIONAL LEAGUE Player G AB R H Pct. Kemp LAD 68 216 32 73 .338 FFreeman Atl 71 270 46 91 .337 Gennett Cin 69 259 36 87 .336 Markakis Atl 71 281 42 92 .327 Almora ChC 63 200 38 65 .325 BCrawford SF 70 248 31 78 .315 Martinez StL 64 239 32 75 .314 Arenado Col 66 249 45 76 .305 Dickerson Pit 66 254 32 77 .303 Votto Cin 70 252 34 76 .302 Through June 18

PAGE 44

The Sun / Wednesday, June 20, 2018 www.yoursun.com SP Page 5SCOREBOARD BASEBALLFLORIDA STATE LEAGUEAll Times EDT North Division W L Pct. GB Dunedin (Blue Jays) 2 0 1.000 „ Daytona (Reds) 1 0 1.000 Clearwater (Phillies) 1 1 .500 1 Florida (Braves) 1 1 .500 1 Tampa (Yankees) 0 1 .000 1 Lakeland (Tigers) 0 2 .000 2 South Division W L Pct. GB Charlotte (Rays) 2 0 1.000 „ Fort Myers (Twins) 1 0 1.000 Bradenton (Pirates) 1 1 .500 1 Jupiter (Marlins) 1 1 .500 1 Palm Beach (Cardinals) 0 1 .000 1 St. Lucie (Mets) 0 2 .000 2Tuesdays GamesCharlotte 2, Lakeland 0 Lakeland at Charlotte, Game 2, TBD Daytona 7, Palm Beach 2 Palm Beach at Daytona, Game 2, TBD Jupiter 5, Florida 3 St. Lucie at Dunedin, 6:30 p.m. Clearwater 5, Bradenton 3 Tampa at Fort Myers, 7 p.m.Wednesdays GamesLakeland at Charlotte, 10:05 a.m. Clearwater at Bradenton, 10:30 a.m. Palm Beach at Daytona, 10:35 a.m. St. Lucie at Dunedin, 11 a.m. Tampa at Fort Myers, 12 p.m. Florida at Jupiter, 6:30 p.m.Thursdays GamesCharlotte at Palm Beach, 6:30 p.m. Fort Myers at Bradenton, 6:30 p.m. Lakeland at St. Lucie, 6:30 p.m. Jupiter at Tampa, 6:30 p.m. Dunedin at Clearwater, 7 p.m. Florida at Daytona, 7:05 p.m.ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALL Today National LeagueFAVORITE LINE UNDERDOG LINE at Chicago -123 Los Angeles +113 at Philadelphia -114 St. Louis +104 at San Francisco -130 Miami +120 Milwaukee -110 at Pittsburgh +100 at Colorado -115 New York +105American Leagueat Cleveland -280 Chicago +250 at New York -175 Seattle +163 at Houston -250 Tampa Bay +220 Boston -145 at Minnesota +135 at Kansas City -110 Texas +100Interleagueat Cincinnati -125 Detroit +115 at Toronto -140 Atlanta +130 at San Diego -115 Oakland +105 at Washington -210 Baltimore +190 Updated odds available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueBALTIMORE ORIOLES „ Designated 3B Pedro Alvarez for assignment. Selected the contract of INF Steve Wilkerson from Norfolk (IL). Recalled C Caleb Joseph from Norfolk. BOSTON RED SOX „ Optioned RHP Justin Haley to Pawtucket (IL). Recalled LHP Robby Scott from Pawtucket. Signed C Lane Milligan, OF Bramdon Perez, LHP Logan Browning and RHPs Eddie Jimenez and Kris Jackson to minor league contracts. CHICAGO WHITE SOX „ Signed RHP Sean Thompson to a minor league contract. CLEVELAND INDIANS „ Placed RHP Evan Marshall on the 10-day DL. Selected the contract of RHP George Kontos from Columbus (IL). DETROIT TIGERS „ Signed 1B Nick Ames and Justin Childers; SSs Luke Sherley and Jeremiah Burks; Cs Christopher Proctor and Kevynn Arias; LHPs Jeb Bargfeldt, Carlos Perdomo, Jared Tobey and Adam Wolf; 3B Jordan Verdon, John Valente, Zach Malis and Kelvin Smith; OFs Kingston Liniak, Reece Hampton, Dayton Dugas, Brock Deatherage, Eric De La Rosa, Avery Tuck, Daniel Reyes, Matthew Jarecki, Vinny Esposito and Clark Brinkman; and RHPs Hugh Smith, Angel Reyes, Chance Kirby, Garrett Hill, Yasin Chentouf, Robbie Welhaf, Jayce Vancena and Chavez Fernander to minor league contracts. HOUSTON ASTROS „ Optioned LHP Reymin Guduan to Fresno (PCL). Signed LHP Jonathan Bermudez; C Alex Holderbach; SSs Trey Dawsonand Michael Wielansky; OFs Scott Schreiber, Austin Dennis and Logan Mattix; and RHPs R.J. Freure, Brett Conine, Devin Conn, Miguel Figueroa, Joseph Gonzalez and Riley Cabral to minor league contracts. KANSAS CITY ROYALS „ Sent 1B Lucas Duda to Omaha (PCL) for a rehab assignment. Signed Cs Stephan Vidal and Logan Porter and RHP Jon Heasley to minor league contracts. LOS ANGELES ANGELS „ Sent SS Kaleb Cowart to Salt Lake (PCL) for a rehab assignment. Signed OF William Rivera to a minor league contract. MINNESOTA TWINS „ Sent OF Byron Buxton to Rochester (IL) for a rehab assignment. NEW YORK YANKEES „ Signed RHP Marcus Evey to a minor league contract. OAKLAND ATHLETICS „ Sent OF Matt Joyce to Nashville (PCL) for a rehab assignment. Signed OF Chase Calabuig to a minor league contract. SEATTLE MARINERS „ Sent RHP Nick Vincent to Arkansas (TL) for a rehab assignment. Signed OF Ryan Ramiz, C Dean Nevarez and LHPs Blake Townsend and Jing-Yu Chang to minor league contracts. TAMPA BAY RAYS „ Designated OF Rob Refsnyder for assignment. Reinstated OF Kevin Kiermaier from the 60-day DL. Signed 1B Russ Olive; 2B Justin Row; LHPs Steffan Moore an Nick Sprengel; Cs Kevin Melendez, Dawson Dimon and Michael Berglund; and RHPs Taj Bradley, Chris Muller and Daiveyon Whittle to minor league contracts. TEXAS RANGERS „ Optioned LHP Yohander Mendez to Round Rock (PCL). Recalled RHP Austin Bibens-Dirkx from Round Rock. Signed LHP Braden Pearson, OF Ryan Anderson and RHPs Leury Tejada and Nic Laio to minor league contracts. TORONTO BLUE JAYS „ Sent RHP Marcus Stroman to New Hampshire (EL) for a rehab assignment. Signed RHPs Austin Havekost, Fitz Stadler, Matt Harris and Grant Townsend to minor league contracts.National LeagueARIZONA DIAMONDBACKS „ Sent LHP Robbie Ray to Reno (PCL) for a rehab assignment. Signed SS David Garza to a minor league contract. ATLANTA BRAVES „ Signed 2B Greg Cullen; 1B Mason Berne and Greyson Jenista; Cs Ray Soderman and Rusber Estrada; 3B Michael Mateja and Brett Langhorne; OFs Andrew Moritz and Justin Dean; LHPs Tanner Lawson, Jake Higginbotham and Zach Guth; and RHPs Brooks Wilson, Zach Seipel, Zach Daniels and Trey Riley to minor league contracts. CINCINNATI REDS „ Optioned RHP Austin Brice to Louisville (IL). Recalled RHP Jackson Stephens from Louisville. Signed RHP Cory Heitler and LHP Jerry DAndrea to minor league contracts. LOS ANGELES DODGERS „ Signed OFs Jeremiah Vison, Josh McLain and Drew Avans to minor league contracts. MIAMI MARLINS „ Optioned RHP Merandy Gonzalez to Jacksonville (SL). Reinstated LHP Caleb Smith from the bereavement list. Sent 1B Garrett Cooper to Jupiter (FSL) for a rehab assignment. NEW YORK METS „ Placed OF Jay Bruce on the 10-day DL, retroactive to Monday. Recalled RHP Tim Peterson from Las Vegas (PCL). Signed C Phil Capra, SS L.A. Woodard and 1B Chase Chambers to minor league contracts. PHILADELPHIA PHILLIES „ Signed C Jack Conley, LHPs Taylor Lehman and Gabriel Cotto and RHPs Dominic Pipkin, Tyler McKay, Brandon Ramey and Jack Perkins to minor league contracts. PITTSBURGH PIRATES „ Signed OF Jack Herman and RHPs Cody Smith and Jake Mielock to minor league contracts. ST. LOUIS CARDINALS „ Placed RHP Matt Bowman on the 10-day DL. Optioned 1B Luke Voit to Memphis (PCL). Reinstated RHP Greg Holland from the 10-day DL and 1B Jose Martinez from paternity leave. Signed LHP Hector Villalobos and RHPs Cole Aker, Jake Sylvester Jhon Victorino and Angel Ortega to minor league contracts. SAN DIEGO PADRES „ Signed 2B Lee Solomon; OFs Payton Smith and Jawuan Harris; Cs Nick Gatewood and Rainier A g uilar; SSs Xavier Edwards and Jarryd Dale; RHPs Seth Mayberry, Mason Fox, Felix Minjarez and Reiss Knehr; and LHPs Erik Sab rowski, Hazahel Quijada, Tyler Mortensen, Alexuan Vega and Cody Tyler to minor league contracts. SAN FRANCISCO GIANTS „ Signed LHP JJ Santa Cruz to a minor league contract. WASHINGTON NATIONALS „ Placed INF Matt Adams on the 10-day DL, retroactive to Saturday. Optioned RHP Wander Suero to Syracuse (IL). Recalled RHP Jefry Rodriguez from Harrisburg (EL).American AssociationLINCOLN SALTDOGS „ Released RHP Scott Kuzminsky. Signed OF Randolph Oduber. ST. PAUL SAINTS „ Signed OF Kyle Barrett. WICHITA WINGNUTS „ Released LHP Corbin Osburn.Can-Am LeagueOTTAWA CHAMPIONS „ Released C Michael Blanke SUSSEX COUNTY MINERS „ Released OF John Schultz TROIS-RIVIERES AIGLES „ Released C Marcus Blackmon. Signed C Alex Herceg.FOOTBALLNational Football LeagueCLEVELAND BROWNS „ Waived OL Rod Johnson. Signed OL Greg Robinson.HOCKEYNational Hockey LeagueOTTAWA SENATORS „ Traded F Mike Hoffman, D Cody Donaghey and a 2020 “ fth-round draft pick to San Jose for F Mikkel Boedker, D Julius Bergman and a 2020 sixth-round draft pick.TENNISTENNIS INTEGRITY UNIT „ Suspended Nicolas Kicker six years, with three years suspended if he commits no further breaches, and “ ned him $25,000 for committing match-“ xing offenses under the Tennis Anti-Corruption Program.COLLEGESBARTON „ Named Chip Hester football coach. GUILFORD „ Named Susan Preston Bower athletic director. ILLINOIS STATE „ Named Chris Duhon assistant mens basketball coach. ST. JOHNS „ Announced junior softball RHP Kayla Kmett is transferring from Akron. TENNESSEE „ Announced graduate OL Brandon Kennedy is transferring from Alabama and graduate RB Madre London from Michigan State. WAKE FOREST „ Announced graduate PKs Darren Ford transferred from Hope and Eric Osteen from Army.GOLFUPCOMING TOURNAMENTSAll times EasternPGA TOUR TRAVELERS CHAMPIONSHIPSite: Cromwell, Conn. Course: TPC River Highlands. Yardage: 6,841. Par: 70. Purse: $7 million. Winners share: $1.26 million. Television: Thursday-Friday, 3:30-6:30 p.m. EDT (Golf Channel); Saturday-Sunday, 1-2:45 p.m. (Golf Channel); 3-6 p.m. (CBS Sports). Defending champion: Jordan Spieth. Last week: Brooks Koepka won the U.S. Open. FedEx Cup leader: Dustin Johnson. Notes: The tournament features the last four major champions „ Brooks Koepka, Patrick Reed, Justin Thomas and Jordan Spieth „ along with four of the top seven players in the world ranking. .... Spieth is coming off consecutive missed cuts going into the T ravelers Championship as the defending champion. ... The tournament is coming off successive victories marked by the celebration „ Spieths body bump with his caddie after holing a bunker shot in the playoff, and Russell Knox throwing his hat when he made the winning putt on the 18th. ... The “ eld includes nine players who have won majors over the last six years „ Spieth, Thomas, Reed, Koepka, Bubba Watson, Webb Simpson, Jason Day, Rory McIlroy and Zach Johnson. ... Jim Furyk set the PGA Tour record with a 58 in the “ nal round two years ago. He is playing this year. So is Patrick Cantlay, whose 60 in 2011 is the lowest PGA Tour round ever by an amateur. ... Phil Mickelson is the last player to successfully defend at the T ravelers in 2001 and 2002. ... Next week: Quicken Loans National. Online: www.pgatour.com LPGA TOUR WALMART NW ARKANSAS CHAMPIONSHIPSite: Rogers, Ark. Course: Pinnacle CC. Yardage: 6,331. Par: 71. Purse: $2 million. Winners share: $300,000. Television: Friday, 6:30-8:30 p.m. (Golf Channel); Saturday-Sunday, 3-5 p.m. (Golf Channel). Defending champion: So Yeon Ryu. Last week: So Yeon Ryu won the Meijer LPGA Classic. Race to CME Globe leader: Ariya Jutanugarn. Notes: Stacy Lewis, who graduated from Arkansas, is the only American-born winner in the 10-year history of this event. ... This is the second 54-hole tournament on the LPGA Tour in the last three weeks. There will be only one more the rest of the year, the Toto Japan Classic in November. ... Ryu avoided going an entire year without winning by capturing the Meijer Classic. ... Su Oh closed with a 67 to tie for 13th last week, moving her up a few spots to No. 77 in the world ranking and two spots ahead of Sarah Jane Smith. Oh, Smith and Hannah Green (91) are vying for the last two spots for Australia for the UL International Crown later this year. ... Ryu went to No. 1 in the world for the “ rst time when she won in Arkansas last year. Her victory last week moved her up one spot to No. 5. ... With a major championship next week and the tournament only 54 holes, the top nine players in the world ranking are in the “ eld in Arkansas. Next week: KPMG Womens PGA Championship. Online: www.lpga.com EUROPEAN TOUR BMW INTERNATIONAL OPENSite: Cologne, Germany. Course: Golf Club Gut Larchenhof. Yardage: 7,229. Par: 72. Purse: 2 million euros (US $2.31 million). Winners share: 333,333 euros. Television: Thursday-Friday, 5:30-7:30 a.m., 9:30 a.m.-12:30 p.m. (Golf Channel); Saturday, 8 a.m.12:30 p.m. (Golf Channel); Sunday, 6:30-11 a.m. (Golf Channel). Defending champion: Andres Romero. Last week: Brooks Koepka won the U.S. Open. Race to Dubai leader: Patrick Reed. Notes: The “ eld includes Sergio Garcia and Tommy Fleetwood, the top two performances from the European Tour last year. ... This is the 30th straight year of the BMW International Open, the longest continuous European Tour event with the same title. ... Henrik Stenson won this tournament two years ago and considered it a springboard to his British Open title at Royal Troon. Stenson is not playing this year. ... Among those in Cologne who played the U.S. Open are Garcia, Fleetwood, Martin Kaymer, Ernie Els, Thorbjorn Olesen and Matt Wallace. ... David Feherty won the “ rst event in 1989, opening with a 62 and beating Fred Couples by “ ve shots. ... Paul Azinger is a two-time winner. ... The European Tour returns to its Rolex Series next week with the French Open, Irish Open and Scottish Open in successive weeks. ... Romero ended a nine-year victory drought when he won last year. Since then, he has recorded only one top 10 on the European Tour. Next week: HNA French Open. Online: www.europeantour.com PGA TOUR CHAMPIONS AMERICAN FAMILY INSURANCE CHAMPIONSHIPSite: Madison, Wis. Course: University Ridge GC. Yardage: 7,056. Par: 72. Purse: $2 million. Winners share: $300,000. Television: Friday, 12:30-3 p.m. (Golf Channel); Saturday-Sunday, 5-7 p.m. (Golf Channel-Tape Delay). Defending champion: Fred Couples. Last tournament: Tom Lehman won the Principal Charity Classic. Schwab Cup leader: Bernhard Langer. Notes: Couples is playing for the “ rst time on the PGA Tour Champions since the season opener in Hawaii in January. ... The only other tournament he played this year was the Masters, where the 58-year-old tied for 38th, one shot behind Phil Mickelson. ... Steve Stricker is the host of the event that brought golf back to Wisconsin on a regular basis after the Greater Milwaukee Open went away. ... Kirk Triplett won the inaugural event two years ago. ... Langer is eligible for the British Open next month at Carnoustie from having won the Senior British Open last year. ... Davis Love III is in the “ eld and playing the PGA Tour Champions for only the second time this year, mainly out of support for Stricker. Loves other event was a tie for 13th at the Bass Pro Shops Legends of Golf at Big Cedar Lodge. ... Stricker is at No. 4 on the money list with $806,235 in “ ve tournaments. He is No. 130 in the FedEx Cup on the PGA Tour $549,838 in eight events. Next week: U.S. Senior Open. Online: www.pgatour.com/champions WEB.COM TOUR AIR CAPITAL CLASSICSite: Wichita, Kan. Course: Crestview CC. Yardage: 6,926. Par: 70. Purse: $625,000. Winners share: $112,500. Television: None. Defending champion: Aaron Wise. Last tournament: Chase Wright won the RustOleum Championship. Money leader: Sungjae Im. Next week: Lincoln Land Charity Championship. Online: www.pgatour.com/webcom OTHER TOURSMEN Royal & Ancient: British Amateur, Royal Aberdeen GC, Aberdeen, Scotland. Defending champion: Harry Ellis. Online: www.randa.org Asian Tour: Kolon Korea Open, Woo Jeong Hills, Seoul, South Korea. Defending champion: Yi-keun Chang. Online: www.asiantour.com Japan Golf Tour: Dunlop Srizon Fukushina Open, Grandee Nasushirakawa GC, Fukushima, Japan. Defending champion: Katsumasa Miyamoto. Online: www.jgto.org Challenge Tour: SSE Scottish Hydro Challenge, Macdonald Spey Valley GC, Aviemore, Scotland. Defending champion: Richard McEvoy. Online: www.europeantour.com/challengetour Mackenzie Tour: Lethbridge Paradise Canyon Open, Paradise Canyon Golf Resort, Lethbridge, Alberta. Defending champion: New tournament. Online: www.pgatour.com/canada WOMEN Symetra Tour: Island Resort Championship, Sweetgrass GC, Harris, Mich. Defending champion: Emma Talley. Online: www.symetratour.com Ladies European Tour: Thailand Championship, Phoenix Gold Golf & CC, Pattaya, Thailand. Defending champion: Atthaya Thitikul. Online: www.ladieseuropeantour.com Korean LPGA: BC Card Hankyung Ladies Cup, Island GC, Ansan, South Korea. Defending champion: Ji Hyun Oh. Online: www.klpga.co.kr Japan LPGA: Earth Mondamen Cup, Camellia Hills CC, Chiba, Japan. Defending champion: Ai Suzuki. Online: www.lpga.or.jpAUTO RACINGNASCAR MONSTER ENERGY CUPPOINTS LEADERS Through June 101. Kyle Busch, 664 2. Kevin Harvick, 589 3. Joey Logano, 566 5. Brad Keselowski, 514 6. Clint Bowyer, 510 4. Martin Truex Jr., 506 7. Kurt Busch, 493 8. Denny Hamlin, 468 9. Ryan Blaney, 457 10. Kyle Larson, 443 11. Aric Almirola, 433 12. Jimmie Johnson, 377 13. Chase Elliott, 362 14. Erik Jones, 346 15. Alex Bowman, 331 16. Ricky Stenhouse Jr., 327 17. Paul Menard, 327 18. Austin Dillon, 292 19. Jamie McMurray, 283 20. William Byron, 277PRO BASKETBALLWNBAAll times EasternEASTERN C ONFERENCE W L PCT GB Connecticut 7 4 .636 „ Washington 7 5 .583 Atlanta 6 6 .500 1 New York 4 6 .400 2 Chicago 3 8 .273 4 Indiana 1 10 .091 6WESTERN CONFERENCE W L PCT GB Phoenix 10 3 .769 „ Los Angeles 8 2 .800 Seattle 8 3 .727 1 Dallas 5 4 .556 3 Minnesota 4 6 .400 4 Las Vegas 3 9 .250 6Mondays GamesNone scheduledTuesdays GamesNew York 79, Atlanta 72 Washington 88, Chicago 60 Dallas at Minnesota, late Las Vegas at Seattle, late Indiana at Los Angeles, lateTodays GamesNone scheduledThursdays GamesNone scheduledNBA DRAFT ORDERThursday 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) DRAFT EARLY ENTRIESDeng Adel, Louisville, 6-7, junior Rawle Alkins, Arizona, 6-5, sophomore Mike Amius, Western Carolina, 6-7, junior Kostas Antetokounmpo, Dayton, 6-10, freshman Deandre Ayton, Arizona, 7-1, freshman Marvin Bagley III, Duke, 6-11, freshman Mohamed Bamba, Texas, 6-11, freshman, Keita Bates-Diop, Ohio State, 6-7, junior Tashawn Berry, Dakota College (N.D.), 6-3, sophomore Leron Black, Illinois, 6-7, junior Jordan Brangers, South Plains College (Texas), 6-2, sophomore Mikal Bridges, Villanova, 6-6, junior Miles Bridges, Michigan State, 6-7, sophomore Bruce Brown Jr., Miami, 6-5, sophomore Troy Brown Jr., Oregon, 6-7, freshman Jalen Brunson, Villanova, 6-3, junior Elijah Bryant, BYU, 6-5, junior Tony Carr, Penn State, 6-5, sophomore Wendell Carter Jr., Duke, 6-10, freshman Kameron Chatman, Detroit, 6-9, junior Bryant Crawford, Wake Forest, 6-3, junior Eric Davis Jr., Texas, 6-3, junior Tyler Davis, Texas A&M, 6-10, junior Marcus Derrickson, Georgetown, 6-7, junior Hamidou Diallo, Kentucky, 6-5, freshman Donte DiVincenzo, Villanova, 6-5, sophomore Dikembe Dixson, UIC, 6-7, sophomore Trevon Duval, Duke, 6-3, freshman Drew Eubanks, Oregon State, 6-10, junior Jacob Evans, Cincinnati, 6-6, junior Tremaine Fraiser, Westchester CC (N.Y.), 6-3, sophomore Melvin Frazier Jr., Tulane, 6-6, junior Wenyen Gabriel, Kentucky, 6-9, sophomore Kaiser Gates, Xavier, 6-8, junior Shai Gilgeous-Alexander, Kentucky, 6-6, freshman DJ Hogg, Texas A&M, 6-9, junior Aaron Holiday, UCLA, 6-1, junior Kevin Huerter, Maryland, 6-7, sophomore DeAngelo Isby, Utah State, 6-5, junior Jaren Jackson Jr., Michigan State, 6-11, freshman Justin Jackson, Maryland, 6-7, sophomore Ismaila Kane, Atlanta Metropolitan, 6-9, freshman Devonte Klines, Montana State, 6-0, junior Kevin Knox, Kentucky, 6-9, freshman Terry Larrier, UConn, 6-8, junior Marquez Letcher-Ellis, Rice, 6-7, sophomore Makinde London, Chattanooga, 6-10, junior Brandon McCoy, UNLV, 7-1, freshman DeAnthony Melton, Southern Cal, 6-4, freshman Chimezie Metu, Southern Cal, 6-11, junior Shake Milton, SMU, 6-6, junior Max Montana, San Diego State, 6-9, junior Doral Moore, Wake Forest, 7-1, junior Malik Newman, Kansas, 6-3, sophomore Josh Okogie, Georgia Tech, 6-4, sophomore Adjin Penava, Marshall, 6-9, junior Michael Porter Jr., Missouri, 6-10, freshman Billy Preston, Kansas, 6-10, freshman Jerome Robinson, Boston College, 6-6, junior Mitchell Robinson, Western Kentucky, 7-0, freshman Brandon Sampson, LSU, 6-5, junior Corey Sanders, Rutgers, 6-2, junior Collin Sexton, Alabama, 6-3, freshman Landry Shamet, Wichita State, 6-4, sophomore Yankuba Sima, Oklahoma State, 6-11, junior Anfernee Simons, IMG Academy, 6-4, HS post-graduate Fred Sims Jr., Chicago State, 6-4, junior Zhaire Smith, Texas Tech, 6-5, freshman Ray Spalding, Louisville, 6-9, junior Omari Spellman, Villanova, 6-9, freshman Khyri Thomas, Creighton, 6-3, junior Gary Trent Jr., Duke, 6-6, freshman Allonzo Trier, Arizona, 6-5, junior Jarred Vanderbilt, Kentucky, 6-9, freshman Moritz Wagner, Michigan, 6-11, junior Lonnie Walker, Miami, 6-4, freshman Robert Williams III, Texas A&M, 6-10, sophomore Trae Young, Oklahoma, 6-2, freshman International LiAngelo Ball, UCLA/Vytautas (Lithuania), 6-5, 1998 Isaac Bonga, Fraport Skyliners (Germany), 6-9, 1999 Luka Doncic, Real Madrid (Spain), 6-7, 1999 Tryggvi Hlinason, Valencia (Spain), 7-1, 1997 Michal Kolenda, Tre” Sopot (Poland), 6-7, 1997 Arnoldas Kulboka, Capo dOrlando (Italy), 6-10, 1998 Rodions Kurucs, Barcelona (Spain), 6-9, 1998 Dzanan Musa, Cedevita (Croatia), 6-8, 1999 Williams Narace, Nancy (France), 6-8, 1997 Elie Okobo, Pau Orthez (France), 6-2, 1997 Issuf Sanon, Olimpija (Slovenia), 6-3, 1999 Filip Zagrajski, Beli Manastir (Croatia), 6-4, 1997SOCCERMAJOR 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 tieJune 13Atlanta 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s GamesVancouver 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s GamesPortland 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 10 0 3 33 25 11 Seattle 5 2 4 19 13 8 Orlando 5 3 4 19 19 15 Portland 4 4 4 16 16 17 Chicago 3 3 7 16 17 17 Utah 3 3 5 14 9 9 Houston 3 4 5 14 13 17 Washington 2 7 4 10 10 17 Sky Blue FC 0 9 2 2 8 19 3 points for victory, 1 point for tie.June 16Seattle 0, Washington 0, tie North Carolina 1, Utah 0 Orlando 3, Sky Blue 2 Portland 1, Chicago 1, tieFridays GamePortland at Houston, 8:30 p.m.Saturdays GamesNorth Carolina at Seattle, 4 p.m. Orlando at Washington, 7 p.m. Utah at Chicago, 8 p.m.2018 U.S. MENS TEAM RESULTS/SCHEDULEAll times Eastern (Record: Won 2, Lost 0, Tied 3)Sunday, Jan. 28 United States 0, BosniaHerzogovina 0 Tuesday, March 27 „ United States 1, Paraguay 0 Monday, May 28 „ United States 3, Bolivia 0 Saturday, June 2 „ Ireland 1, United States 1 Saturday, June 9 „ United States 1, France 1 Friday, Sept. 7 „ vs. Brazil at East Rutherford, N.J. (tentative) Tuesday, Sept. 11 „ vs. Mexico at Nashville, Tenn., 8:30 p.m. Thursday, Nov. 15 „ vs. England at London (tentative) Tuesday, Nov. 20 „ vs. Italy (tentative) FIFA WORLD CUPAll times EasternFIRST ROUNDGROUP A W T L GF GA Pts Russia 2 0 0 8 1 6 Uruguay 1 0 0 1 0 3 Egypt 0 0 2 1 4 0 Saudi Arabia 0 0 1 0 5 0 3 points for win, 1 for tie June 14 At Moscow (Luzhniki) Russia 5, Saudi Arabia 0 June 15 At Ekaterinburg, Russia Uruguay 1, Egypt 0 Tuesday At St. Petersburg, Russia Russia 3, Egypt 1 Today At Rostov-on-Don, Russia Uruguay vs. Saudi Arabia, 11 a.m. Monday, June 25 At Samara, Russia Uruguay vs. Russia, 10 a.m. At Volgograd, Russia Saudi Arabia vs. Egypt, 10 a.m. GROUP B W T L GF GA Pts Iran 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 June 15 At St. Petersburg, Russia Iran 1, Morocco 0 At Sochi, Russia Portugal 3, Spain 3, tie Today At Moscow (Luzhniki) Portugal vs. Morocco, 8 a.m. At Kazan, Russia Iran vs. Spain, 2 p.m. Monday, June 25 At Kaliningrad, Russia Spain vs. Morocco, 2 p.m. At Saransk, Russia Iran vs. Portugal, 2 p.m. GROUP C W T L GF GA Pts France 1 0 0 2 1 3 Denmark 1 0 0 1 0 3 Australia 0 0 1 1 2 0 Peru 0 0 1 0 1 0 June 16 At Kazan, Russia France 2, Australia 1 At Saransk, Russia Denmark 1, Peru 0 Thursday 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 T L GF GA Pts Croatia 1 0 0 2 0 3 Iceland 0 1 0 1 1 1 Argentina 0 1 0 1 1 1 Nigeria 0 0 1 0 2 0 June 16 At Moscow (Spartak) Argentina 1, Iceland 1, tie At Kaliningrad, Russia Croatia 2, Nigeria 0 Thursday At Nizhny Novgorod, Russia Argentina vs. Croatia, 2 p.m. At Volgograd, Russia Nigeria vs. Iceland, 11 a.m. Tuesday, June 26 At Rostov-on-Don, Russia Iceland vs. Croatia, 2 p.m. At St. Petersburg, Russia Nigeria vs. Argentina, 2 p.m. GROUP E W T L GF GA Pts Serbia 1 0 0 1 0 3 Brazil 0 1 0 1 1 1 Switzerland 0 1 0 1 1 1 Costa Rica 0 0 1 0 1 0 June 17 At Samara, Russia Serbia 1, Costa Rica 0 At Rostov-on-Don, Russia Brazil 1, Switzerland 1, tie Friday At St. Petersburg, Russia Brazil vs. Costa Rica, 8 a.m. At Kaliningrad, Russia Serbia vs. Switzerland, 2 p.m. Wednesday, June 27 At Moscow (Spartak) Serbia vs. Brazil, 2 p.m. At Nizhny Novgorod, Russia Switzerland vs. Costa Rica, 2 p.m. GROUP F W T L GF GA Pts Mexico 1 0 0 1 0 3 Sweden 1 0 0 1 0 3 Germany 0 0 1 0 1 0 Korea Republic 0 0 1 0 1 0 June 17 At Moscow (Luzhniki) Mexico 1, Germany 0 Monday At Nizhny Novgorod, Russia Sweden 1, Korea Republic 0 Saturday At Rostov-on-Don, Russia Korea Republic 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 Korea Republic vs. Germany, 10 a.m. GROUP G W T L GF GA Pts Belgium 1 0 0 3 0 3 England 1 0 0 2 1 3 Tunisia 0 0 1 1 2 0 Panama 0 0 1 0 3 0 Monday At Sochi, Russia Belgium 3, Panama 0 At Volgograd, Russia England 2, Tunisia 1 Saturday At Moscow (Spartak) Belgium vs. Tunisia, 8 a.m. Sunday At Nizhny Novgorod, Russia England vs. Panama, 8 a.m. Thursday, June 28 At Kaliningrad, Russia England vs. Belgium, 2 p.m. At Saransk, Russia Panama vs. Tunisia, 2 p.m. GROUP H W T L GF GA Pts Japan 1 0 0 2 1 3 Senegal 1 0 0 2 1 3 Colombia 0 0 1 1 2 0 Poland 0 0 1 1 2 0 Tuesday At Saransk, Russia Japan 2, Colombia 1 At Moscow (Spartak) Senegal 2, Poland 1 Sunday 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 TOURGERRY WEBER OPENTuesday at Gerry Weber Stadion, Halle, Germany Purse: $2.3 million (WT500); Surface: Grass-OutdoorMens Singles First RoundPhilipp Kohlschreiber (6), Germany, def. Marton Fucsovics, Hungary, 4-6, 6-3, 2-1 retired. Stefanos Tsitsipas, Greece, def. Lucas Pouille (5), France, 6-2, 7-6 (3). Benoit Paire, France, def. Steve Johnson, United States, 7-5, 7-6 (5). Florian Mayer, Germany, def. Richard Gasquet (8), France, 6-2, 6-2. Karen Khachanov, Russia, def. Mischa Zverev, Germany, 7-6 (5), 6-3. Matthew Ebden, Australia, def. Malek Jaziri, Tunisia, 6-0, 7-6 (2). Roger Federer (1), Switzerland, def. Aljaz Bedene, Slovenia, 6-3, 6-4. Andreas Seppi, Italy, def. Matteo Berrettini, Italy, 6-3, 7-5. Borna Coric, Croatia, def. Alexander Zverev (2), Germany, 6-1, 6-4. Rudolf Molleker, Germany, leads Nikoloz Basilashvili, Georgia, 1-0, susp.Mens Doubles First RoundMarcel Granollers, Spain, and Robin Haase, Netherlands, def. Ben Mclachlan and Kei Nishikori, Japan, 6-3, 7-6 (3). Nikola Mektic, Croatia, and Alexander Peya (2), Austria, def. Philipp Kohlschreiber and Philipp Petzschner, Germany, 6-2, 6-4. Dominic Inglot, Britain, and Franko Skugor, Croatia, def. Steve Johnson, United States, and Dominic Thiem, Austria, 7-6 (2), 6-7 (5), 10-6. Tim Puetz and Jan-Lennard Struff, Germany, lead Raven Klaasen, South Africa, and Michael Venus, New Zealand, 5-4, susp. Ivan Dodig, Croatia, and Rajeev Ram (4), United States, lead Karen Khachanov, Russia, and Lucas Pouille, France, 2-1, susp.FEVER-TREE CHAMPIONSHIPSTuesday at The Queens Club, London Purse: $2.3 million (WT500); Surface: Grass-OutdoorMens Singles First RoundGrigor Dimitrov (2), Bulgaria, def. Damir Dzumhur, Bosnia-Herzegovina, 6-3, 6-7 (4), 6-3. Milos Raonic, Canada, def. Yuki Bhambri, India, 6-1, 3-1 retired. Leonardo Mayer, Argentina, def. Kevin Anderson (3), South Africa, 7-6 (4), 4-6, 7-6 (3). Novak Djokovic, Serbia, def. John Millman, Australia, 6-2, 6-1. Julien Benneteau, France, def. Tomas Berdych (8), Czech Republic, 7-5, 3-6, 6-3. Jeremy Chardy, France, def. Tim Smyczek, United States, 6-2, 6-4. Nick Kyrgios, Australia, def. Andy Murray, Britain, 2-6, 7-6 (4), 7-5. Feliciano Lopez, Spain, def. David Gof“ n (4), Belgium, 6-3, 6-7 (7), 6-3. Kyle Edmund (7), Britain, def. Ryan Harrison, United States, 7-6 (4), 6-4. Adrian Mannarino, France, def. Daniel Evans, Britain, 6-4, 0-6, 7-5.Mens Doubles First RoundMike Bryan and Jack Sock, United States, def. Santiago Gonzalez, Mexico, and Sam Querrey, United States, 6-7 (5), 6-2, 10-2. Henri Kontinen, Finland, and John Peers (2), Australia, def. Daniel Nestor and Denis Shapovalov, Canada, 6-3, 7-5.WTA TOURMALLORCA OPENTuesday at Tennis Club Santa Ponsa, Mallorca, Spain Purse: $226,750 (Intl.); Surface: Grass-OutdoorWomens Singles First RoundLucie Safarova (7), Czech Republic, def. Marta Kostyuk, Ukraine, 6-4, 7-5. Antonia Lottner, Germany, def. Aliaksandra Sasnovich, Belarus, 6-4, 6-0. So“ a Kenin, United States, def. Kateryna Kozlova, Ukraine, 6-3, 3-6, 6-3. Caroline Garcia (1), France, def. Hsieh Su-wei, Taiwan, 7-6 (4), 1-6, 6-4. Rebecca Peterson, Sweden, def. Danielle Collins (6), United States, 6-3, 6-3. Ajla Tomljanovic, Australia, def. Magda Linette, Poland, 6-3, 6-4. Johanna Larsson, Sweden, def. Sorana Cirstea, Romania, 2-6, 6-3, 6-2. Anastasija Sevastova (3), Latvia, def. Svetlana Kuznetsova, Russia, 6-3, 6-3. Polona Hercog, Slovenia, def. Viktoria Kuzmova, Slovakia, 7-6 (3), 6-2. Victoria Azarenka, Belarus, def. Stefanie Voegele, Switzerland, 6-7 (4), 6-3, 7-5. Alison Riske, United States, vs. Angelique Kerber (2), Germany, 5-7, 6-2, 1-1, susp., darkness.Womens Doubles First RoundAndreja Klepac, Slovenia, and Maria Jose Martinez Sanchez (1), Spain, def. Anabel Medina Garrigues and Arantxa Parra Santonja, Spain, 6-4, 6-2. Lesley Kerkhove, Netherlands, and Lidziya Marozava, Belarus, def. Veronika Kudermetova, Russia, and Aryna Sabalenka, Belarus, 6-4, 3-6, 10-2.NATURE VALLEY CLASSICTuesday at Edgbaston Priory Club, Birmingham, England Purse: $936,128 (Premier); Surface: Grass-OutdoorWomens Singles First RoundElina Svitolina (2), Ukraine, def. Donna Vekic, Croatia, 6-1, 3-6, 6-1. Julia Goerges (5), Germany, def. Maria Sakkari, Greece, 6-4, 6-4. Alize Cornet, France, def. Ekaterina Makarova, Russia, 5-7, 6-4, 6-1. Dalila Jakupovic, Slovenia, def. Elise Mertens (7), Belgium, 3-6, 7-6 (7), 6-1. Mihaela Buzarnescu, Romania, def. Timea Babos, Hungary, 6-3, 4-6, 6-0. Lesia Tsurenko, Ukraine, def. Heather Watson, Britain, 7-6 (2), 7-5. Petra Kvitova (4), Czech Republic, def. Johanna Konta, Britain, 6-3, 6-4. Petra Martic, Croatia, def. CoCo Vandeweghe (8), United States, 6-3, 6-2. Daria Kasatkina (6), Russia, def. Kristyna Pliskova, Czech Republic, 3-6, 7-5, 6-4. Garbine Muguruza (1), Spain, def. Anastasia Pavlyuchenkova, Russia, 6-1, 6-2. Ashleigh Barty, Australia, def. Oceane Dodin, France, 6-4, 6-3. Barbora Strycova, Czech Republic, def. Jennifer Brady, United States, 3-6, 7-5, 6-3.Womens Doubles First RoundVania King, United States, and Katarina Srebotnik, Slovenia, def. Eugenie Bouchard, Canada, and Dominika Cibulkova, Slovakia, 2-6, 6-2, 10-8.COLLEGE BASEBALLDIVISION I COLLEGE WORLD SERIESAt TD Ameritrade Park Omaha, Omaha, Neb. All times Eastern(Double Elimination; x-if necessary) June 16North Carolina 8, Oregon State 6 Mississippi State 1, Washington 0June 17Game 3 „ Arkansas 11, Texas 5 Game 4 „ Texas Tech 6, Florida 3MondayGame 5 „ Oregon State 14, Washington 5, Washington eliminated Game 6 „ North Carolina vs. Mississippi State, ppd.TuesdayMississippi State 12, North Carolina 2 Game 7 „ Florida 6, Texas 1, Texas eliminated Game 8 „ Arkansas vs. Texas Tech, ppd.TodayGame 8 „ Arkansas (45-19) vs. Texas Tech (45-18), noon Game 9 „ Oregon State (50-11-1) vs. North Carolina (44-19), 7 p.m.ThursdayGame 10 „ Florida (48-20) vs. Game 8 loser, 8 p.m.FridayGame 11 „ Mississippi State (39-27) vs. Gam e 9 winner, 3 p.m. Game 12 „ Game 8 winner vs. Game 10 winner, 8 p.m.Saturdayx-Game 13 „ Mississippi State vs. Game 9 winner, 3 or 8 p.m. x-Game 14 „ Game 8 winner vs. Game 10 winner, 8 p.m.CHAMPIONSHIP SERIES (Best-of-3; x-if necessary)Monday, June 25: Pairings TBD, 7 p.m. Tuesday, June 26: Pairings TBD, 7 p.m. x-Wednesday, June 27: Pairings TBD, 7 p.m.BOXINGSCHEDULEJune 22At Masonic Temple, Detroit (SHO), Umar Salamov vs. Brian Howard, 10, light heavyweights.June 23At Paris, France, Nordine Oubaali vs. Petch Sor Chipatanna, 12, for the vacant WBC bantamweight title.

PAGE 45

Page 6 SP www.yoursun.com Wednesday, June 20, 2018 / The Sunwas staying out of anything too physical and there was no concerted effort from his Egypt teammates to pick him out each time. He didnt touch the ball until the seventh minute. He did win the penalty „ confirmed by the video assistant referee after Salah was pulled down by Roman Zobnin. He converted it in the 73rd minute, but it wasnt enough. Egypt is still without a victory in six World Cup matches. Russia is nearly assured of advancing from the group stage for the first time since the Soviet era. Cheryshev, who entered the World Cup as a fringe player, is proving lethal in front of goal, with his latest a side-footed effort from close range from Mario Fernandes cross in the 59th. Dzyubas goal was more direct, the striker chesting down a long ball from defender Ilya Kutepov, beating his marker and curling home a low finish.Group dynamicsMuch now depends on the Uruguay-Saudi Arabia game on Wednesday in Rostov. A win or draw for Uruguay and the top two would meet to determine which team finishes in first place. Egypt is hoping for an improbable win for Saudi Arabia.RUSSIAFrom Page 1 Associated PressNOTTINGHAM, England „ England extended its own record in oneday international cricket by 37 runs after smashing the highest-ever total of 481-6 as it beat Australia by 242 runs in the third ODI on Tuesday. Australia was bowled out for 239 with 13 overs to spare „ its biggest ODI defeat in terms of runs and Englands largest ODI win. England now has an insurmountable 3-0 lead in the five-match series. No. 3 Alex Hales hit 16 fours and five sixes in reaching 147 off 92 balls, and opener Jonny Bairstow scored 139 also off 92 deliveries in his fourth ODI century in the last six games as England went on a run rampage from the onset. England held the previous innings record when it scored 444-3 against Pakistan in 2016 at the same Trent Bridge ground. Australia, which won the toss and chose to field, never looked like reaching the huge target as spinners Adil Rashid (4-47) and Moeen Ali (3-28) shared seven wickets between them. Certainly a day for everyone in that changing room to be very proud of,Ž England captain Eoin Morgan said. The level of intensity was different to anything weve done in the last three years. It was as close to a complete performance as weve got to. There are two more opportunities to score big runs.Ž Australias previous heaviest ODI defeat was 32 years ago when it was beaten by New Zealand by 206 runs at Adelaide in 1986. Australian captain Tim Paines decision to bowl first backfired spectacularly against Englands top-order batsmen. Seamer Andrew Tye finished on 0-100 off nine overs while the other two fast bowlers Marcus Stoinis (0-85) and Billy Stanlake (0-74) also went for plenty. Bairstows opening partner, Jason Roy, hammered 82 and missed out on a second successive century before Morgan hit Englands quickest ODI half-century off only 21 balls, and 67 off 30 deliveries. Morgan, playing in his 180th ODI, became Englands all-time leading scorer in the 50-over format with 5,443 runs as he surpassed Ian Bells 5,416 runs. Fast bowler Jhye Richardson took 3-92 when he dismissed Hales and Morgan off successive deliveries in his last over but by that time more than enough damage had been done. Australia had its chances early on. Bairstow successfully overturned an lbw decision through television referral on 27 and then, on 30, Stoinis couldnt hold onto a difficult chance while running back at mid-on. Australian opener Travis Head top-scored with 51 off 39 before offering a soft return catch to Ali and Rashid hurried the collapse with four quick wickets. That was some of the best striking Ive seen,Ž Paine said of Englands batting performance. That was the hardest day Ive had in 16-17 years. It was tough, no matter where we put the field they hit the gaps.Ž CRICKET: ENGLAND 481, AUSTRALIA 6England extends record ODI total in 242-run win By RONALD BLUMAssociated PressMOSCOW „ Senegal midfielder Mbaye Niang saw the signal from the referee to re-enter following treatment for an injury and jogged along the center line. Then Niang noticed Polands Grzegorz Krychowiak loft a backpass to Jan Bednarek, who hadnt realized Niang was back on the field. Niang outsprinted goalkeeper Wojciech Szczesny to reach the ball about 40 yards from the net, knocked the ball forward and tapped it in for Senegals second fluky goal of the night. The Lions of Teranga held on for a 2-1 win over Poland and opened the World Cup with a surprising victory „ just like in 2002. You have to deserve your luck,Ž Niang said. We were rewarded today for our work. You have to seize your chances when they are given to you.Ž Senegal became the first African team to win at this years World Cup after Egypt, Morocco, Nigeria and Tunisia were outscored 6-1 in losses. It went ahead in the 37th minute when Thiago Cioneks attempted block of Idrissa Gueyes shot deflected and wrong-footed Szczesny, who was picked to start over fellow Arsenal castoff Lukasz Fabianski. After Niang doubled the lead in the 60th, Krychowiak headed in Kamil Grosickis free kick in the 86th minute, ending a streak of five straight scoreless openers for Poland. Two goals following our mistakes was something that we were very unhappy with,Ž Poland coach Adam Nawalka said. Senegal is tied for the group lead with Japan, which upset Colombia 2-1. Senegal will play Japan on Sunday, when Poland meets Colombia. This win set off joy in the streets of Dakar. We are not too euphoric because we do know there is going to be a difficult match against Japan,Ž Senegal coach Aliou Cisse said. Senegal President Macky Sall was in the stands to watch the worlds 27th-ranked team upset the eighthranked nation „ and bring up memories of the 1-0 win over defending champion France 16 years ago. France and Senegal have a history,Ž said Cisse, who captained the 2002 team. France was the country that colonized Senegal.Ž Poland fans in red and white were about threequarters of the crowd of 44,190 as their nation returned to the World Cup for the first time since 2006. Poland kept up its dismal streak of World Cup starts „ it has four losses and three draws since beating Argentina in 1974. Senegal took the lead when Niang went around Lukasz Piszczek on a flank following a restart and centered to Sadio Mane. The star midfielder passed to Gueye, whose right-footed shot from the arc headed toward Szczesnys far post. Cionek, near the penalty spot, lifted his right leg and deflected the ball past Szczesnys other side for the fourth own-goal of the tournament. Poland shifted to a three-man backline at the start of the second half, and Niang had been off the field after Jan Bednarek stomped on a foot. Referee Nawaf Shukralla of Bahrain, a veteran of two World Cup matches in 2014, waved Niang to come back on the field just as Krychowiak lofted a backpass from the center circle to Szczesny. Niang let it bounce twice, knocked the ball past the goalkeeper and then sprinted to catch up as the ball bounced three more times. He tapped it into the open net from about 8 yards. Real unlucky situation,Ž Szczesny said. Usually they keep him on the sideline for a little bit longer.ŽWORLD CUP: SENEGAL 2, POLAND 1AP PHOTOSenegal players celebrate after winning the group H match between Poland and Senegal at the 2018 soccer World Cup in the Spartak Stadium in Moscow, Russia, Tuesday. Senegal beats Poland, 1st African win at World Cup By SAMUEL PETREQUINAssociated PressKAZAN, Russia „ Iran coach Carlos Queiroz was a big fan of Fernando Hierro the player. He believes the former Real Madrid captain has all the qualities to deliver success at the World Cup as Spains coach too. Among Queirozs big regrets is having been deprived of the opportunity to coach Hierro during his short stint in the Madrid dugout. When Queiroz was appointed coach in the Spanish capital in 2003, Real Madrid president Florentino Perez had just released Hierro following 14 seasons with the club. Queiroz said he tried hard to convince Madrid officials it was a mistake to let Hierro go, but they wouldnt listen. Its ironic,Ž Queiroz told a news conference Tuesday, on the eve of Irans World Cup match against Spain. Ive really tried to have Hierro as a player, and I really thought too much about it. Now he is going to be my opponent. I really admire him.Ž Hierro has been hired to lead Spain at the World Cup as a replacement for Julen Lopetegui, who was fired two days before the national teams opening match in Russia. Its his first major coaching job. I know him quite well. He is a very skilled person. He is the right person to unite the team, a team that could have been divided,Ž said Queiroz, who rates Spain among the tournaments favorites. Picking him as a coach shows how valuable he is.Ž Queiroz has proved to be a very valuable asset to Iran. His team qualified for the tournament unbeaten and produced its first win at the World Cup since 1998 with a 1-0 win over Morocco in its opening game. Portugal drew 3-3 with Spain in Group Bs other game, meaning Iran is leading the pack before Wednesdays match at Kazan Arena. Carlos is a wonderful man. Its always a pleasure to talk with him about football,Ž Hierro said. Hes a great coach. The Iran team knows exactly what it wants to do, and its not easy to score against them. They are very strong physically and very good from set pieces.Ž Facing a complex challenge against the 2010 champions, Queiroz has been urging his players to keep playing with passion to stand a chance against Diego Costa and co. We dont have these players, the super players they have,Ž Queiroz said. If there was a magic potion to stop the Spanish team, one millions dollars would not be too much to buy it, even though we do have some financial troubles.Ž Confirming that keeper David De Gea would start against Iran, Hierro said he wants a win that would give us an advantage in the group.ŽWORLD CUP: COACHESCoaches of Spain, Iran big fans of each otherAP PHOTOSpain head coach Fernando Hierro smiles during a press conference on the eve of the group B match between Iran and Spain at the 2018 soccer World Cup in the Fisht Stadium in Kazan, Russia, Tuesday. By TIM BOOTHAssociated PressSOCHI, Russia „ During the buildup to its World Cup opener, Roberto Martinez regularly reminded his Belgium squad the challenge was going to be far greater than what was being portrayed as an easy march through the group stage. So as he watched some frustration and impatience build during a scoreless first half against Panama, there had to be a slight bit of satisfaction that what he preached was actually coming true. No matter what outside observers believed, this wasnt a cakewalk for Belgium. It was exactly as we expected. There are no easy games,Ž Martinez said. We started really well in the first 10 or 15 minutes and then Panama became very effective with their defensive structure and we got a little frustrated. Maybe in situations we normally find an extra pass we just got a little bit anxious. But I liked the way we reacted as a team.Ž Belgium eventually awakened and played an exceptional second half in its 3-0 win over Panama to open a tournament of massive expectations for the team. Belgium is unbeaten in its last 10 group stage matches, dating back to a loss to Saudi Arabia in the 1994 tournament. Belgium didnt qualify for the 2006 or 2010 tournaments. After underwhelming performances in the past two major tournaments „ the 2014 World Cup and 2016 Euros „ anything less than a deep run will be considered another underachievement by Belgiums golden generation of stars. While it may have been a nervy first 45 minutes of the opener, a second half featuring two goals from Romelu Lukaku and a perfectly struck volley from Dries Mertens was precisely what everyone expected „ a team with the talent as good as anyone in the tournament flashing that skill in a variety of ways. The first half was a little bit slow. We needed to play more with our quality,Ž Belgium captain Eden Hazard said. We saw in the second half when we play together we can score goals.Ž Belgium also avoided the fate of Spain, Argentina, Germany and Brazil, which stumbled and dropped points in their openers. While that foursome all have significant work ahead to get out of their groups, Belgium is exactly where its supposed to be heading into its match on Saturday against Tunisia in Moscow. WORLD CUP: BELGIUMAfter some early angst, Belgium ” ashes World Cup potential 2 0 1 8 0 6 2 0 s p r t 0 6 p d f 1 2 0 J u n 1 8 0 2 : 0 4 : 3 4

PAGE 46

Your Weekly Guide to Entertainment, Travel and Arts Arcadia € Englewood € Fort Myers € North Port € Port Charlotte € Punta Gorda € Sarasota € Venice JUNE 20, 2018 GO! LetsDiscover Salt of the Earth in North PortNorth Port Art Center's Gallery co-chairmen John and Barbara Archer-Baldwin and their committee are inviting locals and visitors to enjoy a second summertime art show. On Saturday, June 23, they'll be removing Summertime SizzleŽ art displays and receiving artwork based on a new theme entitled Salt of the Earth.Ž We have established very loose guidelines for this theme. Artists may submit paintings of the ocean, as that is, after all, the source of the salt of the Earth.Ž Some may want to depict someone with a wise old face, a farm scene, a still life of salt shakers or a photo of garden produce. Sculptors or potters can play with this theme any way they can imagine. For example, 3-D people may want to create hand-built salt shakers,Ž explained Barbara, who expects to receive over 50 entries for this show. It's not too late for artists to submit Salt of the EarthŽ artwork to the North Port Art Center from 10 a.m. to 1 p.m. on Saturday, June 23. However, speci“c guidelines apply. Should anyone want to submit up to three entries, schedule and framing guidelines are available at the Art Center or at their website: www. northportartcenter.com. Judging will be completed during the next week, and entries from each of four categories will be judged separately: 2-D Art, 3-D Art/Sculpture, Photography, and Professional/Teacher. No late entries will be accepted. Cash awards By CHRIS KOURAPISLET'S GO CORRESPONDENT PHOTO PROVIDED BY BARBARA ARCHER-BALDWINA still life painting of salt shakers with a salad or vegetables could illustrate the North Port Art Center Gallery Committees theme Salt of the Earth.Ž IF YOU Salt of the EarthŽ artwork displays may be viewed at the North Port Art Center, 5950 Sam Shapos Way, North Port, Monday-Friday from 9:30 a.m. to 2:30 p.m. on June 25-Aug. 24. For more information, call 941-423-6460 or http://northportartcenter.com. SALT | 2 Jazz on the Avenues Jazz music is uniquely American. Along with blues, it originated in the early 20th century among African-Americans and, later, gave birth to other musical genres, like swing, big band, rock n roll, pop, soul, hip-hop and rap. Today, jazz remains popular around the world and a“cionados of it keep the legacy alive by celebrating its special place in musics history. Jazz on the Avenues is an annual event in Downtown Venice that features jazz music and local food and retail establishments. Nick Sperry, event and partnership coordinator for Venice MainStreet, said that the event was so well-attended last year, the decision was made to do it again this year, on Thursday, June 21, from 5 to 8 p.m. We have local jazz artists playing music throughout the restaurants and businesses in Downtown Venice,Ž he said. Right now, we have seven sites, and more are currently being added.Ž Establishments on all three downtown avenues, Tampa, Venice and Miami, will be participating. Sites con“rmed for performances so far include: Abbys on Miami; Made in Italy; TJ Carneys; Mothers Cupboard; and Cafe Venice. There will be local, regional and national musicians in attendance, and By DEBBIE FLESSNERLETS GO CORRESPONDENTeach will be stationed in one of the participating locations. On the day of the Jazz on the Avenues event, you will be able to pick up a complete lineup of musicians and locations at Venice MainStreet, 101 W. Venice Ave., #23. For more information, and for an updated entertainment schedule, call Venice MainStreet at 941-484-6722. PHOTO PROVIDEDJazz musician Leslie DaCosta will be performing at Downtown Venices 2nd annual Jazz on the Avenues. IF YOU Jazz on the Avenues will be held in Downtown Venice on the Island from 5 p.m. to 8 p.m. on Thursday, June 21. There is no charge to see the musicians. For more information, and for an updated entertainment schedule, call Venice MainStreet at 941-484-6722. 2400 Kings Hwy Port Charlotte, FL 33980941-629-9191www.visani.net COMEDY ZONEMUSIC EVENTSCOMING SOONPASTA NIGHTFRIDAY & SATURDAY ONLY.95plus reg. menuDoors Open for Dinner 3:30pm9$Restaurant & Comedy Zone COMEDY ZONETUESDAY NIGHTCOMING SOONadno=50536839June 20th & 21stThe Grandma with a Potty MouthGRANDMA LEESeen on Americas Got TalentJune 26thAlways a Cant Miss ShowDWIGHT ICENHOWERSinging his favorites from the 50s, 60s & 70s June 22nd & 23rdFamous TV and Movie StarSHAWN WAYANSSeen on Scary Movie, White Chicks, and In Living Color Reservations Required941-240-5100 NORTH PORT, FLORIDA Golf & Country Club Italian Pasta BarFriday, July 13th 5PM-8PM(Limited Seating)$2195adno=720686 ++

PAGE 47

2 Lets Go! E/N/C/V June 20 26, 2018 LIVE LIKE A TOURISTIn the late 1960s, when I was about “ve or six years old, I visited Boca Grande for the “rst time. My fathers cousin was the manager of a “shing lodge that was owned by the Seaboard Air Line Railroad (later Seaboard Coast Line) on the southern tip of Gasparilla Island. The railroad had been built early in the century to carry phosphate from central Floridas mines to Gasparilla Island, where ships would pick it up and take it to other places around the world. After they arrived at the port, the railroad employees could stay at the lodge a few days and relax. When my parents and I visited our cousin J.R. at the lodge, thats when I “rst saw the crystal clear waters of the Gulf of Mexico and when I caught my “rst Sheepshead “sh. I also remember that as the “rst time I saw the Gasparilla Island Lighthouse. Originally built in 1888 in Lewes, Delaware, the iron lighthouse was later moved and reconstructed on its present site on Gasparilla Island in 1927. It was “rst lit in Florida in 1932, the light ”ashing every 6 seconds during evening hours to help guide those phosphate ships into port. Eventually, the larger port of Tampa Bay took over receiving phosphate for shipping, and Boca Grande became more of the tourist destination that it is today. Since the Gasparilla Island Lighthouse was no longer needed as an active aid to navigation, it was of“cially decommissioned by the U.S. Coast Guard in 2000, and shortly after, fell into disrepair. Luckily, Sharon McKenzie and her crew at the Barrier Island Parks Society were there to pick up the slack. They undertook a massive fundraising mission and were able to retain the services of two globally recognized historical lighthouse experts, Alex Klahm, Architectural Metal & Design of St. Petersburg, and Kenneth Smith Architects of Jacksonville. They completely restored the lighthouse structure and made accessible the 7.4 acres of beachfront property that surrounds it, with paths that wind through lush greenery. Now you can even take a tour of the Gasparilla Island Lighthouse, which I was fortunate enough to do with Sharon. There is a lighthouse keeper who stands at the bottom of the 134 winding stairs and one that stands at the top. You can climb up the 10 stories and come out on top, where you can crawl through a small door and go out onto the ledge surrounding the light. The view from up there is spectacular. It can get pretty warm inside a metal lighthouse in the Florida heat, so the last tour of the season will be this July 1, after which the tours are closed until late September or early October. Sharon explained to me that though the Society was able to raise enough money to restore the lighthouse, the funds they get from the tours are necessary to maintain it, since they are privately in charge of it now. It costs approximately $35,000 to $40,000 to care for the Gasparilla Island Lighthouse, so just know that when you pay for a tour, youre helping to keep the home fire burning, so to speak. Besides getting to see this lovely structure up close, I enjoyed walking and driving around Boca Grande, which looked very different on the southern end than when I first visited. I also remember my father getting his 65 Impala stuck in the sand on that trip while driving the short distance from the lodge to the beach. Good times.Debbie Flessner writes the Live Like a Tourist column for the Sun newspapers. You may contact her at dj@”essner.net.Climbing to the top of the Gasparilla Island Lighthouse DebbieFLESSNERCOLUMNIST IF YOU The Gasparilla Island Lighthouse is located at 220 Gulf Blvd., Boca Grande. The last tours of the season will take place from 9 a.m. to noon on Sunday, July 1. After that date, until it reopens, you can still walk around the outside of the lighthouse, as well as the surrounding beach park. To take a guided tour and climb the lighthouse, the cost is $15 for adults and $5 for children under the age of 10. You must be at least 44 inches tall to climb. For more information about the Gasparilla Island Lighthouse, and the fundraising efforts for it, visit the website at www.barrierislandparks society.org/gasparilla-island-lighthouse. LETS GO PHOTOS BY DEBBIE FLESSNERThe Gasparilla Island Lighthouse, newly renovated, is open for tours. Sharon McKenzie is the executive director of the Barrier Island Parks Society. and ribbons will be presented at a reception being held from 6:30 p.m. to 8 p.m. on Friday, July 13. Award winners will not be noti“ed in advance so its quite a thrill for spectators to see and feel the excitement once the winning names are announced. A Peoples Choice award is especially meaningful as members of the general public may cast a vote for their favorite piece of art during the reception and see the winner receive the award that same night. Salt of the EarthŽ artwork displays may be viewed at the North Port Art Center every Monday-Friday from 9:30 a.m. to 2:30 p.m. on June 25-Aug. 24. On Aug. 25 committee members will be receiving art depicting a Florida CrittersŽ theme for their next show. A Best of the BestŽ Invitational Show is scheduled for October. Check the North Port Art Center website at http://northportart center.com for details. The North Port Art Center, located at 5950 Sam Shapos Way, North Port, is a nonpro“t, visual arts organization that offers art classes for adults and children throughout the year. Members organize gallery art shows, art receptions serving snacks and beverages, and a summer art camp. The center opens every Monday-Friday from 9:30 a.m. to 2:30 p.m. during the summer. For more information, call 941-423-6460.SALTFROM PAGE 1 PUNTA GORDA EVENTAmateur Radio Field DayMembers of the Peace River Radio Association will be participating in the national Amateur Radio Field Day exercise, June 23…24 at 802 W. Retta Esplanade, Punta Gorda. Since 1933, ham radio operators across North America have established temporary ham radio stations in public locations during Field Day to showcase the science and skill of Amateur Radio. This event is open to the public and all are encouraged to attend. Anyone may become a licensed Amateur Radio operator. There are over 725,000 licensed hams in the United States, as young as 5 and as old as 100. For more information about Field Day, contact John Wildeman K4KXX, Field Day Director, jw110946@ gmail.com, 941-916-4085 or visit www.prra.club.VENICE EVENTVenice Farmers MarketThe Venice Farmers Market is open on Saturdays, from 8 a.m. to noon at 238 Tampa Ave. For more information, call 941-445-9209.ENGLEWOOD EVENTSaxophonist in concertRotonda West Community Church, 501 Rotonda Blvd. W., Englewood, will host soprano saxophonist, Eirren Abu, at 10:30 a.m. on Sunday, June 24. Eirren has been a professional musician for many years. He grew up in Nashville and has performed with Gloria Esteban and Dolly Parton. The public is invited to attend. For more information, call 941-697-2100. "The Gift"Now Extended at Both LocationsWhy we give "The Gift" 2 for 1To show a sense of COMMUNITY & GRATITUDE to our LOCAL CUSTOMERS during the summer season. To help keep our LOYAL STAFF employed, feeding their families and Paying their bills. River City GrillServing Lunch Mon-Fri 11AM-2:30PMServing Dinner Sun-Sat 5-9 PM131 West Marion Avenue941-639-9080Italia at River CityOpen for Dinner Tues-Sun 5-9pm CLOSED MONDAY127 West Marion Avenue941-639-7655 The GiftBuy One Get One Must mention "The Gift" before ordering or present coupon* Speci“ ed Gift menu items only* Must order a beverage with each dinner In house dining onlyAvailable for Dinner Only € Not available on holidaysCoupon valid through June 30, 2018 € Available at both Restaurants WWW.RIVERCITYGRILLPG.COM WWW.ITALIAPG.COMadno=50536620Dont Forget to Vote Sunday, June 24th Readers Choice Best All Around ~ River City | Best Italian ~ Italia Promotional Rates May Apply. Ask! 1.866.249.1087 Cruises, Escorted Tours & More! AllAboardTravel.com Prices per person plus cruise/package taxes & fees. Subject to availability. Restrictions apply. Check pricing quoted.FL ST#37304 Wir Sprechen Deutsch WE GROUPS! Call about our group program today. iE Western CaribbeanAugust 2018Sail from Tampa to Cozumel, Belize, Mahogany Bay and Grand Cayman. (rates/availability subject to change at any time without notice due to various promotions by the cruise line)7-Day Cruise... fr. $499Sparkling Southern CaribbeanDecember 2018Sail roundtrip from Ft. Lauderdale Curaao, Aruba, Bonaire, St. Lucia and Antigua.Bus from select FL cities 12-Day Cruise Package... fr. $799Cuba CruiseSeptember 2018Sail roundtrip from Tampa to Havana (overnight) and Cozumel. Passport & Visa required. (rates/availability subject to change at any time without notice due to various promotions by the cruise line)5-Night Cruise... fr. $389All Aboard Travels 30th Anniversary Celebration December 2018Sail on the New Norwegain Bliss from Miami to St. Thomas, Tortola & Nassau. Cruise Host, Cocktail Party, Gift, PLUS pick a Bonus PERK!Bus from select FL cities .8-Day Cruise Package... fr. $649Eastern CaribbeanAugust 2018Sail from Miami to San Juan, St. Thomas and St. Maarten.(rates/availability subject to change at any time without notice due to various promotions by the cruise line)7-Night Cruise... fr. $649Enchanting Eastern CaribbeanJanuary 2019Sail roundtrip from Ft. Lauderdale St. Thomas, St. Croix, Antigua, St. Kitts & St. Maarten.Bus from select FL cities 11-Day Cruise Package... fr. $749adno=50537982 DID SOMEONE SAYBINGO!Come Try ItHave Fun, Win Some Cash and Support Your Local Charities BINGO TRAIL1700 Tamiami Trail, Port Charlotte, FL 33948 (941) 255-1266 € www.bingotrail.comBENEFITS AND OPERATED BY FOLLOWING NON-PROFIT ORGANIZATIONS American Business Women Association American Association Of University Women Alzheimers Association Disabled American Veterans C.H.C. Military O cers Association Of America Hearing Impaired Person Holly Trinity Greek Church Military Order Of Purple Heart Military Heritage Museum Friends Of The Poor Port Charlotte Sight & Hearing Punta Gorda Lions Foundation San Antonio Church C.C.W. Time Out Respite Unity Church For more information, please visit our Facebook Page or our Website www.bingotrail.com CHARLOTTE HARBOR BINGO4200 Tamiami Trail, Port Charlotte, FL 339452 (941) 255-5965 € www.charlotteharborbingo.comBENEFITS AND OPERATED BY FOLLOWING NON-PROFIT ORGANIZATIONS American Veterans Of WW2 #1999 Ladies Auxillary Charlotte County American Veterans #1999 Port Charlotte Rotary Foundation Doug Jacobsen Fund … F.O.P. Robert E. Lister Memorial #66 Military Order of Cootie Parents Of Murdered Children Pregnancy Careline … H.E.L.P. Of Charlotte County For more information, please visit our Facebook Page or our Website www.charlotteharborbingo.comMust be 18 Years or Older adno=50536846

PAGE 48

June 20 26, 2018 E/N/C/V Lets Go! 3 UPCOMING EVENTS Like us on Facebook:www.facebook.com/ SunCoastLetsGo Your weekly guide to entertainment, travel and arts in Southwest Florida. President: David Dunn-Rankin Publisher: Carol Moore 941-681-3031 cymoore@sun-herald.comExecutive Editor: Jim Gouvellis 941-206-1134jgouvellis@sun-herald.comAssociate Editor: Marie Merchant 941-206-1135 mmerchant@sun-herald.com Associate Editor: Sherri Dennis 941-206-1010sdennis@sun-herald.comLets Go! letsgo@sun-herald.com 23170 Harborview Road Charlotte Harbor, FL 33980 www.sunnewspapers.net Submit information about your event at least two weeks in advance via email to letsgo@sun-herald.com. Please include the time, date, location (including address), cost and description of your event. Also, include a phone number to call for more information.The Eco-Kids Club, an outdoor adventure club that is open to all children (recommended ages 5 and up) who want to explore the great outdoors of Florida, will meet from 10 a.m. to 11:30 a.m. on Saturday, June 23, at the Deer Prairie Creek Park located at 11045 S. Tamiami Trail in North Port (along Hwy. 41 (N) just before River Road). The Eco-Kids will explore the trails that border Prairie Creek and the Myakka River! Discover the animals, plants, and ecosystems of Florida and the amazing things that are in your own backyard. (Parents are welcome to join in the fun, too.) Please wear sneakers and proper attire (shorts and T-shirt ok, No tank tops). Suggested donation is $2 per child. The Eco-Kids excursions are led by Alice White, chair of People for Trees, and longtime North Port resident and teacher since 1990. For more information visit www.peoplefortrees. com, or email treelady12001@yahoo.com, call or text 941-468-2486. People for Trees is a nonpro“t native tree advocacy group that has been creating awareness about the importance of maintaining our tree canopy since 1997.The Eco-Kids Club „ Creek to RiverProvided by ALICE WHITEPEOPLE FOR TREES, INC. IF YOUThe Eco-Kids Club, an outdoor adventure club that is open to all children (recommended ages 5 and up) who want to explore the great outdoors of Florida, will meet from 10 a.m. to 11:30 a.m. on Saturday, June 23, at the Deer Prairie Creek Park located at 11045 S. Tamiami Trail in North Port. For more information visit www.peoplefortrees.com, or email treelady12001@yahoo. com, call or text 941-468-2486. PHOTO PROVIDEDThe Eco-Kids Club is an outdoor adventure club that is open to all children (recommended ages 5 and up) who want to explore the great outdoors of Florida. NORTH PORT EVENTLibrary events Several 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. Register in advance at scgov.net/ library, by calling at 941-8615000, or by stopping by at the North Port Library. The programs are open to teens in the incoming years of sixth-to-12th grades. adno=54535752 Early Birds: 2:30 to 5:30 p.m. € 2 for $22 Happy Hour: 3 p.m. to 6 p.m. every dayAward-winning ribs, great burgers, fresh seafood and steaksOpen Sun. Thur. 11:30 am to 9 pm € Fri. Sat. until 10 pm Boaters welcome € Marker 9A on the Intracoastal www.rumbaypalmisland.com Call for Water Taxi reservations € 941-697-0566 Lunch & Early Dining: 11 am to 5 pm Happy Hour Daily: 3 pm to 6 pm Open Mon. Fri. 11 am to 9 pm Sat. Sun. 10 am to 9 pm 941-698-6900 7092 Placida Road € Cape Haze Boaters welcome € Located between markers 7 and 8 on the Intracoastal 4295 Tamiami Trail South, Venice 941-493-8555Mon-Sat 9am-9pm € Sun 11am-6pmJACARANDA CROSSINGS CENTER (Next to Staples & Target)Closest Wine, Spirits & Beer SuperstoreTo Venice, North Port, Pt. Charlotte & Englewood Prices Good Through 6/26/18 SPARKLING 750 MLCHANDON BRUT CLASSIC ................ $14.97 FREIXENET BRUT OR EXTRA DRY ...... $8.47 LAMARCA PROCECCO ..................... $11.95 MOET & CHANDON IMPERIAL BRUT .. $39.97 NICOLAS FEUILLATTE BRUT RES ....... $29.99 PIPER HEIDSIECK BRUT OR EXTRA .. $32.99 PIPER HEIDSIECK BRUT OR EXTRA .. $32.99 ROEDERER ESTATE BRUT .................... $17.95 RUFFINO PROSECCO.......................... $10.95 VEUVE CLICQUOT YELLOW LABEL ...... $43.97 ZONIN POSECCO ................................. $8.95SPIRITS 1.75 LtrAPPLETON G OLD OR SILVER RUM ....... $20.99 BELVEDERE R EG. VODKA 750ML ....... $23.99 BENCHMARK B OURBON ............... $16.99 BURNETTS V ODKA ........................ $12.99 BUSHMILLS I RISH WHISKEY .......... $36.99 CABO WABO BLANCO TEQUILA ....... $26.99 CAMARENA S IL/ R EPO TEQUILA ... $34.99 CHIVAS REGAL 1 2YR 750ML ......... $25.99 CHOPIN VODKA 7 50ML ............... $27.99 CHRISTIAN BROTHERS VS .............. $18.99 E & J V S BRANDY ........................ $19.99 EL JIMADOR SIL/ R EPO TEQUILLA .. $26.99 FINLANDIA V ODKA ........................ $22.99 GLENFIDDICH 12YR SINGLE MALT ... $72.99 GLENLIVET 12 YR SCOTCH ............. $69.99 GLENMORANGIE 10 YEAR 750ML ... $31.99 GRAND MARNIER LIQUEUR 750ML $29.99 GREY GOOSE VODKA ..................... $48.99 HENDRICKS GIN 750ML .................. $27.99 HENNESSY VSOP 750ML ..................... $54.99 HENNESSY VS COGNAC 750 ML ........... $32.99 J. WALKER BLACK LABEL SCOTCH .......... $51.99 JAMESON IRISH WHISKEY 750ML .... $21.99 JIM BEAM BLACK B OURBON ......... $33.99 KAHLUA C OFFEE LIQUEUR ............. $31.99 KNOB CREEK B OURBON ................ $61.99 OLD SMUGGLER S COTCH ............... $18.99 PAUL MASSON VS BRANDY ......... $18.99 PATRON SILVER TEQUILA 750ML .. $36.99 REMY MARTIN V SOP 750ML ..... $31.99 RON CARLOS W HITE OR GOLD ...... $14.99 RON RICO SIL VER OR GOLD ........... $ 14.99 SOUTHERN COMFORT B OURBON .. $20.99 ST. REMY VSOP BRANDY ............. $23.99 SVEDKA REG ................................. $16.99 THREE OLIVES P LAIN VODKA ........ $22.99 U V VODKA ................................ $15.49 WHITE & BLACK S COTCH ............... $24.49 WHITE HORSE S COTCH ................. $22.99 ZAYA 12 YEARS RUM 750ML ........ $27.99750 ML WINESA TO Z PINOT GRIGIO ..................... $11.99 A TO Z PINOT NOIR ......................... $15.99 AVALON CAB ..................................... $8.95 BAREFOOT ANY TYPE .......................... $5.47 BLACKSTONE ANY TYPE ..................... $6.95 BREAD & BUTTER CHARDONNAY ....... $10.97 CARNIVOR CAB SAUV ..................... $11.95 CROWDED HOUSE S. BLANC ................$10.97 ESTANCIA ANY TYPE ......................... $9.95 MENAGE A TROIS RED ......................... $8.47 ESTANCIA MERITAGE, PASO ROBLES .. $19.95 FREEMARK ABBEY NAPA CAB .......... $33.97 GASCON MALBEC .............................. $9.95 LINE 39 ANY TYPE ............................. $8.99 KRIS PINOT GRIGIO ............................. $8.95 LA CREMA MONTERREY CHARD ...... $15.99 LE GRAND BLACKSHEEP ANY TYPE .... $7.95 LE RIME PINOT GRIGIO ...................... $9.95 MAC MURRAY SONOMA CHARD ..... $15.97 MARIETTA OLD VINE RED ................ $11.95 MASCIARELLI MONTE. OR WHITE .......$8.95 MATUA SAUV. BLANC ...................... $10.99 MIRASSOU ANY TYPE........................ $7.97 PLUNGERHEAD ZINFANDEL .............. $12.95 RAVENSWOOD ANY TYPE ................. $7.97 ROCCA DEL MACIE CHIANTI CLASS ... $14.97RODNEY STRONG CHALK HILL CHARD $13.97 RODNEY STRONG ALEX. VALLEY CAB ... $20.97RUFFINO LUMINA PINOT GRIGIO ...... $7.45 SONOMA CUTRE CHARDONNAY ...... $20.95 MONKEY BAY SAUV. BLANC .............. $7.95 VILLA MARIA SAUV. BLANC ............. $10.951.5 Ltr WINESBELLA SERA ANY TYPE ..................$10.97 BERINGER CALIF. WHITE ZINF ........ $7.95 BOLLA ANY TYPE ......................... $10.95 CAVIT ANY TYPE ........................... $9.97 CK MONDAVI ANY TYPE ............... $8.95 FETZER ANY TYPE.......................... $9.95 FOXHORN ANY TYPE..................... $6.95 FRANZIA ANY TYPE ....................... $7.95 GLEN ELLEN ANY TYPE ................... $7.95 JACOB'S CREEK ANY TYPE ............. $9.97 LINDEMANS ANY TYPE .................. $8.95 LIBERTY CREEK ANY TYPE .............. $7.45 MONKEY BAY S/BLANC ................. $14.47 REDWOOD CREEK ANY TYPE .......... $9.97 RUFFINO CHIANTI........................ $13.95 YELLOWTAIL ANY TYPE .................. $8.95$ 1.00 OFF ON UP TO 6 BOTTLES OF WINE750ML ONLY Good through 6/26/18. *Includes sale items. € Must bring newspaper coupon in store € One Coupon per customer € Not valid on wine $7.99 & under or 1.5LTR Wines & 3L TR W INES € Not valid with promotions & closeout € Valid only in Venice storeCHATEAU STE MICHELLE Cab Sauv & Merlot$12.97CHATEAU STE MICHELLE Chard & Riesling$7.97DARK HORSE All Type$7.99 INCLUDING THE NEW DOUBLE DOWN RED BLEND19 CRIMES CAB or RED BLEND $7.97MEIOMI Pinot Noir $1697MARK WEST PINOT NOIR$847SIMIChardonnay$1247WILLIAM HILL North CoastChard$1297750mlMEZZ CORONA PINOT GRIGIO$997YELLOW TAIL or WOODBRIDGEAny Type$8951.5LZONINPinot Grigio or Montepulciano$895BAREFOOT $995APOTHIC BREWINFUSED WITH COLD BREW COFFEE$1297APOTHICRed Blend$845CUPCAKEChard, Merlot, S/Blanc, P/Grigio, P/Noir, Cab Sauv$795MIRASSOUAny Type$797BERINGERAny Type Calif Only $895FRONTERAAny Type$795WOODBRIDGEAny Type$895BELLA SERAAny Type$1097750 ML750 ML 1.5L 750ML 750ML 1.5ML1.5MLSMOKING LOONAny Type$595SOUVERAIN Cab Sauv, Merlot or Chard$897750MLKIM CRAWFORDSauv Blanc $1197OR JOEL GOTTCabernet or Zinf$1295750MLESTANCIA CAB AUVMerlot or Pinot Noir $995JOSH CELLAR'S CAB SAUV750MLBEEFEATERGin $2499MALIBU COCONUTRum$1899CANADIAN CLUBWhiskey $1699FAMOUS GROUSEScotch $24991.75LSTOLICHNAYA$2699Reg VodkaKETEL ONEReg Vodka$32991.75L 1.75L 1.75LABSOLUTVodka$2799TITO'SHandmade Vodka$2999JOHNNIE WALKERRed Label$2899TANQUERAYGin$29991.75LWOLFSCHMIDTVodka$1299DEEP EDDY VODKA$22991.75LBLACK VELVET OR RICH & RAREWhiskey$1499CANADIAN LTDWhiskey $12991.75LPATRONSilver Tequila$3699FIREBALLCinnamon Whiskey$20991.75L 750ML 1.75L1.75L 1.75L 1.75L 1.75L 1.75L1.75L 1.75LICEBERGVodka$1899PINNACLE Reg. Vodka$1599WILD TURKEY101 Burbon$3099J&BBlended Scotch$3199JIM BEAMBourbon$2399CUTTY SARKScotch$2199PRAIRIE ORGANICVodka$2699PLATINUMVodka$1499CROWN ROYALCanadian Whiskey $3999 $21991.75LCAPTAIN MORGAN Spiced$1999SKYY Reg. Vodka$1899SVEDKA Reg.Vodka$1699EVAN WILLIAMSBurbon $1899E & J XO BRANDY$2599CAMARENA TEQUILA SILVER OR REPOSADO$34991.75LSCORESBYScotch ORSEAGRAM'S 7Whiskey$1899 750ml REDWOOD CREEKAny Type$997LIBERTY CREEKAny Type$745Any Type$1097 750ml 750ml 750MLLOCALLY OWNED & OPERATEDTHREE OLIVES VODKA80 Proof$1999THREE OLIVES FLAVORS$2199SIGN UP & EARN REWARD POINTS ON ALL PURCHASESJOHNNIE WALKERBlack Label$5199JOHNNIE WALKER Red Label$28991.75LGRAND MARNIERLiqueur$3299B & BLiqueur$35991.75L 1.75LMAKERS MARK Bourbon$4799 $6999RUSSIAN STANDARD Vodka $2399BALLANTINESScotch$2799KENNY CHESNEYBLUE CHAIR RUMRUSSIAN STANDARD GOLDSVEDKA VODKA$1799JACK DANIELSBourbon$3599SONOMA CUTRER Chardonnay$2097FREEMARK ABBEYCab Sauv$3397BUTTERChardonnay$1497SANTA MARGHERITA Pinot Grigio$1787CAVES DESCLANS WHISPERING ANGELCOTES DE PROVENCE ROSE$1697750MLKRIS Pinot Grigio$897750ML 1.5ML 750MLYELLOW TAILANY TYPE$497KENDALL JACKSONVINTNERS CHARD$1097750MLCORONA PREMIER, LIGHT & EXTRA12 PACK BOTTLES OR CANS$1399MODELO ESPECIAL OR NEGRA & VICTORI$1399 750ML 750ML THE GLENLIVET 12 Year WE HAVE THE LARGEST AND BEST SELECTION OF VALUE WINES Open Mon Sat 9AM to 9PM Sun 11AM to 6PMTelephone 941 493 8555$1899750ML$24991.75L$1590750ML $2.00 OFF UP TO 2 BOTTLES OF LIQUOR750ML OR LARGER Good through 6/26/18. *Includes sale items. *MUST BRING NEWSPAPER COUPON IN STORE *ONE COUPON PER CUSTOMER *NOT VALID ON LIQUOR $15.99 & UNDER *NOT VALID WITH PROMOTIONS & CLOSEOUTS *VALID ONLY IN VENICE STORE 750ml DOS EQUIS12 PACK $1399DOS EQUIS, SOL or RED STRIPE6 PACK$59912 PACK adno=54535294 adno=50537978

PAGE 49

4 Lets Go! E/N/C/V June 20 26, 2018 DINING OUTIts no great secret that many of our snowbirds and transplants in Southwest Florida are originally from the great Northeast, speci“cally from New York. Daniel Stasolla, who owns Long Island Brothers New York Pizzeria with his brother Joseph, believes that in the four months their restaurant has been open, many of those people have walked through their doors. I would bet that 90 percent of our customers are from Long Island or one of the “ve boroughs,Ž he said. The Stasollas have modeled their new restaurant after the pizzerias where they grew up, and the menu is full of choices that may make some customers from the Empire State a little homesick. You can start out with Mamas Baked Meatballs, which are covered with fresh marinara and mozzarella. Then you can try a 5 Boroughs pizza, made with “ve kinds of cheeses, and homemade eggplant parmesan. For dessert, dont forget the cannolis and NY HighRise Cheesecake. Daniel and Joseph are fairly recent to the area, too, but they arent new to the restaurant business. Between the two young men, they have 25 years of restaurant experience. My brother moved out to Colorado from New York 10 years ago and opened up a pizzeria and two years later, I followed him out and worked for him,Ž Daniel said. Then I moved here (to North Port) two years ago and was working as an electrician, and he was working at a pizza shop here. When he asked me if I wanted to open up a pizzeria with him, I didnt hesitate.Ž They decided to open their restaurant in the Shoppes of North Port, in the spot where Oreganos used to be. Their idea was to try to replicate both the recipes and the feel of the large family gatherings they grew up enjoying-the kind where 40 family members would get together on the weekends and cook together. One of their salads is Papa Joes Antipasto, their fathers recipe that he used to make for the family every holiday. Grandma Sadie is represented with a thin square crust pizza featuring fresh marina and mozzarella and topped with garlic, oregano and fresh basil. Daniel says that whether youre from Long Island or from North Port, this is the type of restaurant that will make you feel like home. In New York, there is one of these on every corner,Ž he said. You can bring your family in and have a nice pizza. Long Island Brothers New York Pizzeria is located at 14919 Tamiami Trail, in North Port. Its open Monday through Saturday, from 10:30 a.m. to 9 p.m. and Sunday, from noon to 8 p.m. They offer free delivery within a 5-mile radius for orders over $20, as well as catering. For more information, visit the website at www.longislandbros.com or call 941-423-4999.At Long Island Brothers Pizzeria, the choices may make customers from the Empire State homesickBy DEBBIE FLESSNERLETS GO CORRESPONDENT IF YOU Long Island Brothers New York Pizzeria is located at 14919 Tamiami Trail, in North Port. Its open Monday through Saturday, from 10:30 a.m. to 9 p.m. and Sunday, from noon to 8 p.m. They offer free delivery within a 5-mile radius for orders over $20, as well as catering. For more information, visit the website at www. longislandbros.com or call 941-423-4999. LETS GO PHOTOS BY DEBBIE FLESSNERJoseph and Daniel Stasolla are the brothers who own Long Island Brothers Pizzeria. Long Island Brothers Pizzeria is located in the Shoppes of North Port. ARCADIA EVENTBluegrass Bash Heartland Bluegrass Associations monthly Bluegrass Bash is scheduled for Friday and Saturday, June 22-23, at Craigs RV Resort near Arcadia. The weekend features a Bluegrass music concert at 1 p.m. on Saturday, June 23. Scheduled to perform in the air-conditioned recreation hall at Craigs RV are the Stillhouse Shakers, Alligator Alley, and the Heartland Jam Band. The weekend also offers camping and plenty of Bluegrass jamming both Friday and Saturday evening at Craigs. Saturday morning features a slow jam as well as guitar and mandolin workshops. Campsites with electric and water hookups are only $25 per night. Craigs RV Resort is a superior rated RV camping facility located 7 miles north of Arcadia, on U.S. Highway 17. Admission to the Heartland Bluegrass Bash concert is free for members of the Heartland Bluegrass Association. A $7 per person donation is requested of nonmembers. The membership fee to join the Heartland Bluegrass Association is $25 per household per year.PUNTA GORDA EVENTSTip a Crab The Tip a CrabŽ Fundraiser will be hosted by Scottys Brewhouse, 1200 W. Retta Esplande, inside Fishermans Village, Punta Gorda from 5:30 p.m. to 7: 30 p.m. on Wednesday, June 20. The Charlotte Stone Crabs players will be waiting on tables and all tips that they earn will be donated to The Homeless Coalition. The proceeds from the tips will bene“t The Homeless Coalitions Programs and Services. The players will also be there to take pictures and sign autographs for baseball lovers. For more information, contact Darcy Woods at 941-627-4313, ext. 134. Free movie The 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. Noels story serves as a gateway to explore how pervasive issues such as homelessness, depression and fighting for promised health care and other benefits are haunting the lives men and women who have served us and our country from the Vietnam War to the Iraq War. Everyone is encouraged to remain after the movie for comments and discussion. For more information, call 941-380-2408. adno=54533632 390 Nokomis Ave. S. Venice, FL 941-485-7136 VeniceArtCenter.com SEE ART. FEEL ART. CREATE ART SEE ART. FEEL ART. CREATE ART Whats going on at the Venice Art Center? VAC UNCORKED VAC UNCORKED Step-by-step art instruction with our talented instructors. You and your friends will leave with a masterpiece! No experience necessary. Bring your own beverages and snacks. Kids Camp Classes start in June Kids Camp Classes start in June Schedule now available! Schedule now available! Come by the Venice Art Center for your copy today or visit our website VeniceArtCenter.com Kids Scholarships may be available, please call 941-485-7136 for more information Adult & Teen Classes start in June Adult & Teen Classes start in June Schedule now available! Schedule now available! Come by the Venice Art Center for your copy today or visit our website VeniceArtCenter.com Hot, Hot, Hot!Ž Show Hot, Hot, Hot!Ž Show May 25„July 6 Altman…Vogt Solo Gallery Exhibition: Venice Art Centers Pottery and Sculpture Students Dates vary, for more information visit our website VeniceArtCenter.com or call (941) 485-7136 adno=54533616

PAGE 50

June 20 26, 2018 E/N/C/V Lets Go! 5 MUSIC A look back at the Pop/Rock music of the 60s, the 70s and 80s By Tom Lovasko Sun CorrespondentTop of Billboard Chart1960 … Cathys ClownŽ by the Everly Brothers 1970 … The Long And Winding RoadŽ by the Beatles 1980 … Funky TownŽ by Lipps, Inc.Time CapsulesThe Happenings … A New Jersey vocal group whose two biggest songs, See You In SeptemberŽ and I Got Rhythm,Ž both reached #3 on the Billboard chart in the mid60sƒ. Simple Minds … A pop/rock 80s band from Scotland, their giant hit was Dont You (Forget About Me),Ž featured in the film The Breakfast Club.Ž It was followed by Alive & Kicking,Ž before the group fadedƒ. Sugarloaf … a 70s rock band from Denver who opened for many bigger names including the Who and Deep Purple. Their most popular singles were Green-Eyed LadyŽ and Dont Call Us, Well Call You.Ž Steve Perry … The lead singer of the rock band Journey, Perry did well as a solo artist, including the hit Oh SherrieŽ and Dont Fight It,Ž a duet with Kenny Logginsƒ. The Tymes … This Philadelphia rhythm & blues vocal group were popular in the 60s through the mid 70s. Their signature song So Much In LoveŽ featured their smooth harmonies and topped the charts in 1963ƒ. Poco … A California country rock band successful in the late 70s and 80s, their many members included Buffalo Springfields Richie Furay and Jim Messina, plus future Eagles Randy Meisner and Timothy B. Schmit. Crazy LoveŽ is their best known song. READERS ROCK!UPBEAT Last week, the trivia question asked: This R & B singer/saxophonist had two big hit songs in the 60s -ShotgunŽ and What Does It Take (To Win Your Love)Ž Who is he? Bonus: Name his band.Answer: Jr. Walker & The All StarsOur Weekly Winners Are: Dave Klein, Cathy Lane, and Will Johnson of Punta Gorda. Dave Flanagan and Trudy Yukl of Englewood. Mike Barry of Ocala, Lee Stein of Arvada, Colorado, and Paul Couture of N. Dartmouth, Massachusetts. Dennis Menhart, Darlene Barclay, Bill Foss, and Lenore Arena of Port Charlotte. Edward Gajda, Sandy Hall, Willie Eraca, and Tom Jones of North Port. Julie Worth, Bill Bittay, and Tom Scott of Venice.This Weeks Question: A pony was the subject of one of these popular 70s songs: Vehicle,Ž Black Betty,Ž Popcorn,Ž Jim Dandy,Ž Wildfire,Ž Indian Reservation,Ž and Rhinestone Cowboy.Ž Name the song. Bonus: Name the artist. Everyone who answers correctly will be named in this section next week. E-mail responses to upbeat@sun-herald.com by noon this Friday.John Schiller, who plays bass for The Freecoasters, said the band creates a fresh and original sound by infusing the best of American soul with infectious reggae and rocksteady rhythms. Its a unique sound we make and it took a while to come up with the right name for our band,Ž Schiller said. Believe it or not, the name came from a former band mate whos a BMX rider. Theres an optional piece of equipment on a BMX bike called a freecoaster and he suggested that. It has a cool, beachy, laid-back vibe to it, so we went with that.Ž Schiller, 34, is originally from Cape Coral but currently lives in Fort Myers. He has been performing for about 15 years and the band has been together for four years now. He said the musical artists that have most in”uenced his band are the reggae group called Toots and the Maytals. Theyre one of the “rst Jamaican bands to become popular outside the island,Ž Schiller said. Theres also a style of music called ska music, which evolved into a style called rocksteady, which evolved into reggae music as we know it now. Toots and the Maytals is one of the groups that was along for that whole ride and theyve become a touchstone for all the guys in our group. Toots and the Maytals always stayed upbeat with that music and the singer had a soulful voice. Hes like the Jamaican James Brown.Ž Schiller added The Freecoasters mixes in a good bit of Memphis soul music with that reggae sound to create their own original blend. In fact, they recently came out with an album called Show Up,Ž which contains 12 original tunes that they constantly mix in to local gigs. The band is now at work on a second album as well. When you come out to see us youll get a real upbeat feel,Ž Schiller said. A lot of people who just happened into the bar will come up to us and theyll latch onto the reggae side of what we do. Others, who dont know anything about reggae, think were singing Motown soul music. They dont even notice all of our rhythms are reggae. Our music will feel familiar to you, but its not representative of what anyone else is doing.ŽThe Freecoasters: A unique blend of reggae and soulBy STEVEN J. SMITHSUN CORRESPONDENT IF YOU The Freecoasters will play locally at TTs Tiki Bar, 33 Tamiami Trail, Punta Gorda, on Saturday, July 7. Doors open at 7 p.m. Theyll also make an appearance at The Celtic Ray in Punta Gorda at 9:30 p.m. on Saturday, July 21. For more information on the band and its upcoming gigs, log onto www. thefreecoasters.com or visit their Facebook page at www.facebook.com/TheFreecoasters. The Freecoasters feature (from left) Saul Cagacora, John Schiller, Scott Martin, Claire Liparulo and Rick Lombana.PHOTO PROVIDEDNOKOMIS EVENTCocktails for A Cause Paradise Grill, 1097 Tamiami Trail, Nokomis, will host Cocktails for a Cause from 5 p.m. to 7 p.m on Tuesday, June 26. Local celebrities will battle for the first Bartending Team of the Year!Ž The Bartending Team with the most tips at the end of the event will be crowned the winners. All tips and donations will benefit will benefit the United Way South Sarasota County (UWSSC) Community Fund. Visit UWSSC Facebook Page to see who the celebs might be and cheerŽ them on. Event includes a cash bar, specialty drinks, bartender team competitions, giveaways and more. For more information, call 941-484-4811. Dont Pay Open Rates for Golf in Summer EVER AGAIN! BUY NOW! or go to bigsummergolf.com adno=50538021 adno=720038 COME PARTY WITH All events will be held at 1ST United Methodist Church 507 W Marion Ave Punta Gorda, FL 33950 WEDNESDAY, JUNE 27 LIVE AT 7 PM @ THE LIFE CENTERTHE PLACE TO BE FOR ALL STUDENTS IN PRE-K TO 5TH GRADE Questions about KidzBlitz or FamBlitz? Contact Tammy @ 941.639.3842 X 213 or tammy@whatis1st.com For Blitz Party information contact Tim @ 941.639-3842 x 221 or tim@whatis1st.com Register Online at www.whatis1st.com/register BRING YOUR MOM! BRING YOUR DAD! DUDE BRING YOUR WHOLE FAMILY! NO REGISTRATION NECESSARY! THURSDAY, JUNE 28 LIVE AT 7 PM @ THE LIFE CENTER BLTZPARTY LIVE!FOR STUDENTS IN 6TH TO 12TH GRADE!!FRIDAY, JUNE 29TH LIVE AT 9 PM @ THE LIFE CENTER MUSIC GAMES DANCING FUN m F R E E ILLUMINATE FAMILY MINISTRIESadno=50538034

PAGE 51

6 Lets Go! E/N/C/V June 20 26, 2018 OUT AND ABOUT WEDNESDAYOPEN MIC WITH COWBOY JAMES, 8 p.m.-12 a.m. Open Road Bar, 4313 NW Highway 70, Arcadia 863-494-0140. BLACK VELVET, LARRY ROCKIT DUO, (live music), 6 p.m.-10 p.m. Englewood Moose 1933, 55 W. Dearborn St., Englewood 941-473-2670. OPEN MIC WITH BUD BUCKLEY (music and standup), signups 6:30 p.m. Firm. 14 artists; 11 minutes each. Open mic at 7 p.m. Common Grounds, 12735 Tamiami Trail, North Port 941-564-8739. MIKE & JOE, (live music), 6:30 p.m.-9:30 p.m. North Port AMVETS, 7050 Chancellor Blvd., North Port 941-429-5403. TONY BOFFA, (live music), 6 p.m.-9 p.m. JDs Bistro and Grille, 1951 Tamiami Trail, Port Charlotte 941-255-0994. WINE AWAY WEDNESDAY all day, DVines Wine & Gift Emporium, 701 JC Center Court #2, Port Charlotte 941-627-9463. TORCHED, (live music), 8:30 p.m.-12:30 a.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-575-6100. RONN DANIELS, (live music), 6 p.m.-10 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-639-9695. DJ MIKE, (live music), 6 p.m.-9 p.m. Rotonda Elks, 303 Rotonda Blvd., E. Rotonda 941697-2710. CHRIS BRETT, (live music), 11:30 a.m.-2:30 p.m. Snook Haven Restaurant, 5000 E. Venice Ave., Venice 941-485-7221. VARIOUS LIVE MUSIC, 1 p.m.-3 p.m., Senior Friendship Center, 2350 Scenic Drive, Venice 941-493-3065. GENTLEMEN OF JAZZ BAND, (live music) 3 p.m.5 p.m Centennial Park gazebo, 200 Tampa Ave. W., Venice JAZZ JAM QUARTET, (live music) 5:30 p.m.-8:30 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941-4841889.THURSDAYDJ MIKE, (live music), 6:30 p.m.-10:30 p.m. Englewood Moose 1933, 55 W. Dearborn St., Englewood 941-473-2670. MICKEY BASIL (live music), 6:30 p.m.-9:30 p.m. JDs Bistro and Grille, 1951 Tamiami Trail, Port Charlotte 941-255-0994. SKUNKY RON, (live music), 6 p.m.-9 p.m. Port Charlotte Eagles Club 3296, 23111 Harbor View Rd, Port Charlotte. 941-629-1645. ARCHER, (live music), 8:30 p.m.-12:30 a.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-575-6100. LEE JAMES, (live music), 6 p.m.-10 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-639-9695. TRIVIA AT THE ELKS 6 p.m.-8 p.m. Venice-Nokomis Elks, 1021 Discovery Way N., Venice 941-486-1854. DICK RIVERS, (live music) 1 p.m.-3 p.m., Senior Friendship Center, 2350 Scenic Drive, Venice 941-493-3065. DEBBIE OPIE COMBO, (live music), 6:30 p.m.-9 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941-4841889. FIVE & DIME BOYS, (live music), 5:30 p.m-9 p.m. Outlook Bar, 889 Venice Bypass, South Venice 941-488-0878. LIVE MUSIC, 11:30 a.m.2:30 p.m., Snook Haven, 5000 E. Venice Ave., Venice 941-4857221.FRIDAYSWINGING BRIDGE, (live music), 6:45 p.m.-9:45 p.m. Mango Bistro, 301 W. Dearborn St., Englewood 941-681-3500. COASTAL JAMZ, KENNY ROSE, (live music), 6 p.m.10 p.m. Englewood Moose 1933, 55 W. Dearborn St., Englewood 941-473-2670. TOMMY C., JUDY LOVE, (live music), 6 p.m.-10 p.m. Englewood Eagles 3885, 250 Old Englewood Rd., Englewood 941-474-9802. TAMMY RENEE, (live music), 7:30 p.m. Common Grounds Meeting Hall, 12735 S. Tamiami Trail, North Port 941-564-8739. TIKI TOM & L.A., (live music), 6 p.m.-9 p.m. Portside Tavern, 3636 Tamiami Trail, Port Charlotte 941-629-3055. CRUISIN EDDIE ON KEYBOARD WITH VOCALS (live music), 11:30 a.m.-1:30 p.m. In the Cafe at Cultural Center, 2280 Aaron St., Port Charlotte 941-625-4175.DANNY SINOFF JAZZ TRIO (live music), 6:30 p.m.-9:30 p.m. JDs Bistro and Grille, 1951 Tamiami Trail, Port Charlotte 941-255-0994.HIGHWAY 1 DUO, (live music), 5 p.m.-9 p.m., Fishermens Village, 1200 West Retta Esplanade #57A, Punta Gorda CHRIS BRETT (live music), 5 p.m.-9 p.m. Sandras German Restaurant, 111 West Olympia Ave., Punta Gorda 941-5750177. SKUNKY RON, (live music), 2:30 p.m.-6:30 p.m., MOON CHILD, 9 p.m.-1 a.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-5756100. GUMMYSHARKS, (live music), 7 p.m. Harpoon Harrys, 1200 West Retta Esplanade, Punta Gorda 941-637-1177. JOE OBRIEN, (live music), 1 p.m.-5 p.m., TROPICAL AVENUE, 7 p.m.-11 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-639-9695. BLACK VELVET, (live music), 7 p.m.-10 p.m. Rotonda Elks, 303 Rotonda Blvd., E. Rotonda 941-697-2710. MAHJONG 1 p.m.4 p.m. Venice-Nokomis Elks, 1021 Discovery Way N., Venice 941486-1854. AL PIERCE LETS DO IT BAND, (live music) 1 p.m.3 p.m., Senior Friendship Center, 2350 Scenic Drive, Venice 941493-3065. THE ALLEGROS, (live music), 6:15 p.m.-9:30 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941-484-1889. FIVE & DIME BOYS, (live music), 6 p.m.-9 p.m. Applebees, 4329 Tamiami Trail, Venice 941497-7740.SATURDAYTRIO FUSION, (live music), 6:45 p.m.-9:45 p.m. Mango Bistro, 301 W. Dearborn St., Englewood 941-681-3500. FAWNY FROST, (live music), 6 p.m.-10 p.m. Englewood Eagles 3885, 250 Old Englewood Rd., Englewood 941-474-9802. JIMI BANKS, (live music), 1 p.m.-5 p.m., CAROLYN DAVIS BAND, L&M ACCOUSTICS, 6 p.m.-10 p.m. Englewood Moose 1933, 55 W. Dearborn St., Englewood 941-473-2670. BLUEGRASS BASH (live music), 1 p.m.-4 p.m., Craigs RV Resort, 7895 N.E. Cubitis Ave. Arcadia. 941-467-2051. DOOWOP DENNY ROCKIN OLDIES SHOW (live music), 7 p.m.-10 p.m. Saltwater Cafe, 1071 N. Tamiami Trail, Nokomis 941-488-3775. ALICE & FRIENDS (acoustic music), noon-2 p.m. Earth Cafe, 13665 Tamiami Trail, North Port 941-423-6223. SKUNKY RON, (live music), 1 p.m.5p.m. Gatorz Bar and Grill, 3816 Tamiami Trail, Port Charlotte 941-625-5000. TONY BOFFA JAZZ QUARTET (live music), 6:30 p.m.-9:30 p.m. JDs Bistro and Grille, 1951 Tamiami Trail, Port Charlotte 941-255-0994. DICK & KAMMY, (live music), noon-4 p.m., DAN MEADOWS, 5 p.m.-9 p.m. Fishermens Village, 1200 West Retta Esplanade #57A, Punta Gorda WINE, CHOCOLATE & CRAFT BEER TASTINGS, 11 a.m.-4 p.m. Punta Gorda Chocolate & Wine, 117 Herald Court, Suite 1112, Punta Gorda 941-505-0479. MIKE IMBASCIANI & HIS BLUEZ ROCKERZ, (live music), 8 p.m.-11 p.m. Leroys Southern Kitchen and Bar, 201 W. Marion Ave., Punta Gorda 941-505-2489. CHRIS BRETT (live music), 6 p.m.-9 p.m. Sandras German Restaurant, 111 West Olympia Ave., Punta Gorda 941-5750177. DANE, (live music), 1 p.m.5 p.m., GASHOUSE GORILLAS 9 p.m.-1 a.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-575-6100. BLACK VELVET, (live music), 1 p.m.-5 p.m., HIGHWAY 1, 7 p.m.-11 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-639-9695. THE FLASHBACKS, (live music), 6:30 p.m.-9:30 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941-4841889.FIVE & DIME BOYS, (live music), 6 p.m.-9 p.m. Daquiri Deck, 300 W. Venice Ave, Venice 941488-0649.SUNDAYLOU FAUST (live music), 11 a.m.-3 p.m. Vino Loco, 420 W. Dearborn St., Englewood 941473-8466. SKUNKY RON, (live music), 6 p.m.-10 p.m. SandBar Tiki and Grill, 1975 Beach Rd., Englewood 941-460-8280. DETROIT STEVE, (live music), 2 p.m.-5 p.m. Portside Tavern, 3636 Tamiami Trail, Port Charlotte 941-629-3055. HOT CLUB OF SRQ, (live music), 2 p.m.-5 p.m. Fat Point Brewing, 622 Charlotte St., Punta Gorda 941-347-7208. TIKI TOM & L.A., (live music), 2 p.m.-6 p.m. Fishermens Village, 1200 West Retta Esplanade #57A, Punta Gorda DEVEN STARR, (live music), 1 p.m.-5 p.m., ROBERT WOLFIE, 6:30 p.m.-10:30 p.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-575-6100. CHAMP, (live music), 1 p.m.5 p.m., ROBERT GARCIA, 6 p.m.-10 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-639-9695. ALL THAT JAZZ QUINTET (live music), 6 p.m.-9 p.m. Cassariano Italian Eatery, 313 W. Venice Ave., Venice 941-7861000.MONDAYOPEN MUSIC JAM, (live music), 6 p.m Indian mound Park 210 Winson Ave., Englewood. WINGS AND SWINGS 5 p.m.-9 p.m. William Garvey VFW Post 8203, 4860 Trott Circle, North Port 941-426-6865. FUN WITH MUSIC (live music), 1 p.m.-3:30 p.m. Cultural Center, 2280 Aaron St., Port Charlotte 941-625-4175. PAT COZAD, (live music), 4 p.m.-7 p.m. Fishermens Village, 1200 West Retta Esplanade #57A, Punta Gorda BLACK VELVET, (live music), 7 p.m.-11 p.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-575-6100. COASTAL JAMZ, (live music), 6 p.m.-9 p.m. Rotonda Elks, 303 Rotonda Blvd., E. Rotonda 941-697-2710. TERRY HOGAN, (live music), 6 p.m.-10 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-639-9695. KITT MORAN QUARTET, (live music), 5:30 p.m.8:30 p.m. Valentis Allegro Bistro, 1740 East Venice Ave., Venice 941-484-1889. MAHJONG 1 p.m.4 p.m. Venice-Nokomis Elks, 1021 Discovery Way N., Venice 941486-1854. UPBEAT GANG, (live music) 1 p.m.-3 p.m. Senior Friendship Center, 2350 Scenic Drive, Venice 941-493-3065. KITT & MIKE MORAN TRIO, (live music) 6 p.m.-9 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941-4841889.TUESDAYEDDIE MOY, (live music), 6 p.m.-9 p.m. Englewood Eagles 3885, 250 Old Englewood Rd., Englewood 941-474-9802. LEE JAMES, (live music), 6 p.m.-10 p.m. Englewood Moose 1933, 55 W. Dearborn St., Englewood 941-473-2670. FREE BLUEGRASS MUSIC 6 p.m.-8 p.m. Bay Heights Park, 1000 S. Indiana Ave., Englewood TRIVIA 6 p.m. Englewoods on Dearborn, 362 W. Dearborn St., Englewood 941-475-7501. TRIVIA 7 p.m. Englewood Elks, 401 N. Indiana Ave., Englewood 941-474-1404. COUNTRY LINE & COUPLE, (dancing) 9 a.m.-11 a.m. American Legion Post 110, 3152 Harbor Blvd., Port Charlotte 860-917-0793. MICKEY BASIL, (live music), 6:30 p.m.-9:30 p.m. JDs Bistro and Grille, 1951 Tamiami Trail, Port Charlotte 941-255-0994. OPEN MIC NIGHT 8 p.m.-11 p.m. Nemos Sports Cafe at Bowland, 3192 Harbor Blvd., Port Charlotte PRO JAM (live music), FREE TEXAS HOLD EM POKER 7 p.m. Porkys Roadhouse, 4300 Kings Highway, Port Charlotte 941-629-2114. PAUL ROUSH, (live music), 6 p.m.-10 p.m. Hurricane Charleys, 300 W. Retta Esplanade, Punta Gorda 941-639-9695. ATLANTIS 3, (live music), 8:30 p.m.-12:30 a.m. Deans South of the Border, 130 Tamiami Trail, Punta Gorda 941-575-6100. TIKI TOM & L.A., (live music), 6 p.m.-9 p.m. Rotonda Elks, 303 Rotonda Blvd., E. Rotonda 941-697-2710. ENGLISH COUNTRY DANCE PARTY 6:30 p.m.8:30 p.m. Venice Community Center, Room G, 326 Nokomis Ave. S., Venice 857-342-3253. OPEN MIC NIGHT, 6 p.m.9 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941-484-1889. ROYAL AIRES, (live music) 1 p.m.-3 p.m. Senior Friendship Center, 2350 Scenic Drive, Venice 941-493-3065. CHRIS SMITH COMBO, (live music) 3 p.m.-5 p.m Centennial Park gazebo, 200 Tampa Ave. W., Venice .KARAOKEKARAOKE WITH HEATHER 8 p.m.-midnight, Thursday, Saturday „ Open Road Bar, 4313 NW Highway 70, Arcadia 863-494-0140. KARAOKE WITH BJ THE DJ 6 p.m. Tuesday „ Beyond the Sea Restaurant and Supper Club, 3555 S. Access Rd., Englewood 941-474-1400. KARAOKE WITH ANN AND SONNY, 4 p.m.-7 p.m. Sunday „ VFW, 550 N. McCall Road, Englewood 941-4747516. KARAOKE WITH GIL & RHONDA 6 p.m.-9 p.m. Sunday „ Englewood Eagles, 250 Old Englewood Rd., Englewood 941-474-9802. BUZ KARAOKE 5 p.m.9 p.m. Monday „ Englewood Moose 1933, 55 W. Dearborn St., Englewood 941-473-2670. TOUCHTUNES KARAOKE 9 p.m. Friday „ The New Faull Inn, 2670 Placida Road, Englewood 941-697-8050. KARAOKE WITH RICH AND BARB 6 p.m.-9 p.m. Wednesday „ Englewood Elks, 401 N. Indiana Ave., Englewood KARAOKE WITH WAMŽ OUT AND ABOUT | 7 1380 COLONIAL BLVD, FORT MYERS € 239.278.4422 € BroadwayPalm.com NOW JUN 23Even after his passing, Johnny Cash is still one of the most popular entertainers of all-time. This production paints a musical portrait of The Man in Black that promises to be a foot-stompin, crowd-pleasin salute to this remarkable legend! Featuring over 30 Johnny Cash hits including I Walk the Line Ive Been Everywhere A Boy Named Sue and the title track Ring of Fire .SWFLS PREMIER DINNER THEATRE NOW JULY 22 THE OFF BROADWAY PALM UP NEXT IN THE MAIN THEATRE JUN 28 AUG 11adno=50537985 adno=50536495

PAGE 52

June 20 26, 2018 E/N/C/V Lets Go! 7 OUT AND ABOUT AL & MARILYN 6:30 p.m.9:30 p.m. Saturday „ American Legion Post 113, 3436 Indiana Rd., Rotonda 941-697-3616. KARAOKE WITH MARK 6 p.m.-9 p.m. Tuesday „ The Olde World Restaurant & Lounge, 14415 Tamiami Trail, North Port 941-426-1155. KARAOKE WITH RON 6 p.m.-9 p.m. Friday „ The Olde World Restaurant, 14415 Tamiami Trail, North Port 941426-1155. KARAOKE WITH TOM LLOYD, 5 p.m. Thursday „ Sons of Italy, 3725 Easy St., Port Charlotte 941-764-9003. KARAOKE, 6 p.m.-9 p.m. Friday „ Port Charlotte Elks, 1700 Tamiami Trail, Unit F-3, Port Charlotte 941-625-7571. KARAOKE, 6 p.m.-10 p.m. Monday-Wednesday; 9 p.m. Friday-Saturday „ Boomers Sports Bar & Night Club, 2360 Tamiami Trail, Port Charlotte 941-743-4140. KARAOKE, 7 p.m.-10 p.m. Monday, Thursday; 9 p.m.-1 a.m. Saturday „ Portside Tavern, 3636 Tamiami Trail, Port Charlotte 941-629-3055. KARAOKE WITH THE CONNECTION 9 p.m.1 a.m. Friday, Saturday „ Nemos Sports Cafe at Bowland, 3192 Harbor Blvd., Port Charlotte 941-625-4794. G & J KARAOKE 9:30 p.m.-12:30 a.m. Friday „ Chubbyz Tavern, 4109 Tamiami Trail, Port Charlotte 941-6130002. KARAOKE Saturday „ Port Charlotte VFW Post 5690, 23204 Freedom Ave., Port Charlotte 941-467-4447. G & J KARAOKE 6 p.m.9 p.m. Saturday „ Smoken Pit, 2200 Kings Hwy. #3N, Port Charlotte 941-249-9963. KARAOKE 6:30 p.m9:30 p.m. Wednesday „ Punta Gorda Elks, 25538 Shore Dr., Punta Gorda 941-637-2606. KARAOKE WITH WAYNES WORLD KARAOKE 7:30 p.m-midnight, Wednesday „ Four Points by Sheraton Punta Gorda Harborside, 33 Tamiami Trail, Punta Gorda 941-637-6770. KARAOKE WITH VALLERIE 5:30 p.m.-9:30 p.m. Wednesday „ Allegro Bistro, 1740 E. Venice Ave., Venice 941-484-1889. KARAOKE WITH AUSTIN 9 p.m.-midnight, Saturday „ Tap & Cork, 101 W. Venice Ave., Venice 941-488-2337. KARAOKE WITH BRUCE SHELLY 6 p.m.9 p.m. Sunday „ American Legion NO-VEL Post 159, 1770 Venice E. Blvd., Venice 941-4854748. KARAOKE, 6 p.m.-9 p.m. Valentis Allegros Bistro, 1740 East Venice Ave., Venice 941484-1889.BINGOBINGO, doors open 3 p.m., lighting 5 p.m., game start 6 p.m., Monday „ Moose Club, 3462 Loveland Blvd., Port Charlotte 941-629-1140. BINGO doors open at 4 p.m., early bird 5:45 p.m. Friday „ Englewood Elks, 401 N. Indiana Ave., Englewood 941-223-9798. BINGO 1 p.m. Saturday „ VFW, 550 N. McCall Rd., Englewood 941-474-7516. BINGO 6:30 p.m. Thursday „ Rotonda Elks, 303 Rotonda Blvd. East, Rotonda 941-6972710. BAR BINGO 6 p.m., Tuesday „ American Legion Post 103, 2101 Taylor Road, Punta Gorda 941-639-6337. BINGO 11:30 a.m.-3 p.m. Wednesday „ AMVETS Post 312, 7050 Chancellor Blvd., North Port 941-429-5403. BINGO noon Tuesday „ American Legion Riders Post 110, 3152 Harbor Blvd., Port Charlotte 941-629-7446. BAR BINGO, 6 p.m. Monday „ American Legion Ladies Auxiliary Post 110, 3152 Harbor Blvd., Port Charlotte 941-629-7446. BINGO 5:30 p.m. Friday „ Port Charlotte VFW Post 5690, 23204 Freedom Ave., Port Charlotte 941-629-4200.BAR BINGO, 1 p.m.4 p.m. Sunday „ Port Charlotte Elks, 1700 Tamiami Trail, Unit F, Port Charlotte 941-625-7571. BINGO 6 p.m.-8 p.m. Tuesday „ Eagles, 621 Colonia Lane, Nokomis 941-484-4470. BINGO 6 p.m.-8 p.m. Tuesday „ Venice-Nokomis Elks, 1021 Discovery Way N., Venice 941486-1854. BAR BINGO 6 p.m.8:30 p.m. Wednesday „ American Legion NO-VEL Post 159, 1770 Venice E. Blvd., Venice 941-4854748. BINGO 1 p.m.-4:15 p.m., Sunday „ Knights of Columbus Hall, 512 Substation Road, Venice 941-375-8414.OUT AND ABOUTFROM PAGE 6 USA Today best-selling author Wendy Wax returns to Copperfish Books to talk about her new novel Best Beach EverŽ (Berkley Books/Penguin Random House) on Monday, June 25 at 6 p.m. Best Beach EverŽ is the sixth novel in the binge-worthy, best-selling Ten Beach Road series about a group of women who renovate house, build friendships, and fix their personal lives in the process. Waxs contemporary womens fiction explores friendship, loyalty, self-discovery and the seemingly insurmountable challenges life sometimes presents. Her previous novels „ A Week at the Lake,Ž While We Were Watching Downton AbbeyŽ and her Ten Beach Road novels (Best Beach Ever,Ž One Good Thing,Ž Sunshine Beach,Ž The House on Mermaid Point,Ž Ocean BeachŽ and Ten Beach RoadŽ) „ have been featured in national media such as USA Today, Ladies Home Journal, CNN Online, and Womans World. Born in St. Petersburg, she grew up on St. Pete Beach within spitting distance of the Gulf of Mexico. Wax now splits her time between Atlanta and New York City. When not writing, she visits with readers at bookstores and book events, reads, enjoys her and her husbands newly empty nest and catches up with her sons on the serendipitous occasions when everyone ends up in the same place at the same time. Wax will be happy to sign copies of her books. To reserve a seat, call 941-205-2560 or email copperfishbooks@ comcast.net. The event will be held at Copperfish Books, 103 W. Marion Ave., Punta Gorda. There is no charge to attend. Additional information is available at www. copperfishbooks.com.Best-selling author Wendy Wax to talk about new novel Best Beach EverPROVIDED BY COPPERFISH BOOKS IF YOU Best-selling author Wendy Wax returns to Copperfish Books, 103 W. Marion Ave., Punta Gorda, to talk about her new novel Best Beach EverŽ (Berkley Books/Penguin Random House) on Monday, June 25, at 6 p.m. To reserve a seat, call 941-205-2560 or email copperfishbooks@ comcast.net. WAX PUBLIC SAFETY APPRECIATION NIGHTCelebrating the hard work and dedication of all who serveCharlotte County Sheri s Explorers Post 29 and Do The Right Thing of Charlotte County, Inc. invite you for our third annual Public Safety Appreciation Night in recognition of our Charlotte County public safety personnel.This event will be held on June 23rd, 2018 at the Charlotte Harbor Event and Conference Center beginning at 6:00pmIt will include a cocktail hour, dinner, and a program honoring our public safety personnel.General admission ticket: $30.00 All proceeds beyond the expense of the event go to Charlotte County Sheri s Explorers Post 29 and Do the Right Thing of Charlotte County, Inc.adno=50536478 For tickets to the event or to become a sponsor, visit our website at www.thankyoucharlotte.com A adno=50538037 $9.95 33 TAMIAMI TRAIL PUNTA GORDA (941) 637-6770 NEW ENGLAND HADDOCK, COLE SLAW, FRENCH FRIES, & HUSH PUPPIES EVERY FRIDAY NIGHT! EVERY FRIDAY NIGHT! adno=720045

PAGE 53

8 Lets Go! E/N/C/V June 20 26, 2018 AROUND TOWN PHOTO PROVIDEDMembers of Venetian Harmony Chorus enjoying lunch at Farlows in Englewood. They are discussing future performances at clubs, events, assisted living and nursing homes. If you are interested in having them perform or singing in the group, call 941-480-1480 or visit their website at www.venetianharmony.com. LETS GO PHOTO BY TAMI GARCIANew Hope Community Church in North Port provided free oil and lter changes as well as vehicle safety maintenance checks to those in need recently through their Car Care Ministry. Here, volunteers who assisted in the program included Keyner Botello of KB Auto in Port Charlotte, his 14-year old son Keyner Botello Jr., Al Sarra, Je Reinoehl and Cody Unger, 14. The church provides the free program quarterly, through one of many outreach services they oer to the community. LETS GO PHOTO BY TAMI GARCIADonning 80s attire Hayley Townsend, childrens librarian, right, takes a photo with Shannon Staub, former Sarasota County Commissioner, during an 80s summer reading kicko party at Shannon Staub Library in North Port. LETS GO PHOTO BY TAMI GARCIABest Buy in Port Charlotte sta Jennifer Fick, sales associate, Ricardo Garcia, mobile sales supervisor; Jessica Cannon, appliance supervisor; Kris Koroscil, connections manager and Chip Dunn; sales manager, donated their time in volunteering to assist with Sea Dragon Aquatics recently held Swim-a-Thon at Port Charlotte High School. LETS GO PHOTO BY TAMI GARCIAUniversal Fitness owner Peter Galizia and his wife Jessica, co-owner, stand in front of the facilitys location in Punta Gorda. LETS GO PHOTO BY TAMI GARCIAErin Bryce, left, communications and outreach coordinator of the general services department for the City of North Port, stands beside Sondra Guey, marketing manager for West Villages, during a womens health expo, held at Plantation Golf and Country Club. The expo was hosted by Englewood Community Hospital and West Villages. LETS GO PHOTO BY TAMI GARCIASean Martin, PGA and director of golf at Plantation Golf & Country Club, discusses the various types of clubs and their purposes during the communitys golf and tennis summer camp for kids ages 6-14. The camp runs weekly now through the beginning of August. July 4 th6:00pm Fireworks show will be streamed live on Facebook. Moes Southwest Grill presents the adno=720731

PAGE 54

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 113 9.90 +10.0AAR AIR .30 .6 27 49.05 33.92 185 47.32 +20.4ABB Ltd ABB .76e 3.4 ... 28.67 21.92 2169 22.47 -16.2ABM ABM .70 2.3 19 45.12 28.17 647 30.78 -18.4ADT Inc n ADT ... ... ... 9.12 6.93 2223 8.26 +5.6AES Corp AES .52 4.0 12 13.35 9.86 9210 13.08 +20.8AFLAC s AFL 1.04 2.3 14 46.19 38.31 3156 45.00 AG MtgeIT MITT 2.00f 10.2 7 19.95 16.31 152 19.61 +3.2AG Mtg pfA MITTpA 2.06 8.1 ... 25.91 24.88 5 25.32 -.1AG Mtg pfB MITTpB 2.00 7.9 ... 25.71 24.50 3 25.26 -.3AGCO AGCO .60 1.0 26 75.95 58.12 891 60.71 -15.0AH Belo AHC .32 6.8 ...dd 5.80 4.35 11 4.70 -2.1AK Steel AKS ... ... 21 7.04 4.00 8459 4.63 -18.2AMC Ent AMC .80 4.9 ...dd 25.05 10.80 983 16.25 +7.6AMCON DIT .72 .8 10 113.60 80.95 93.00 -5.0AMN Hlth AMN ... ... 23 68.20 34.85 405 59.65 +21.1ARC Docu ARC ... ... 13 4.84 1.87 247 2.02 -20.8ASA Gold ASA .04e .4 ...q 12.99 10.12 49 10.22 -9.7AT&T Inc T 2.00f 6.2 12 39.80 31.17 87292 32.39 -16.7AT&T 66 n TBB ... ... ... 26.72 24.47 186 25.18 -3.5A10 Ntwks ATEN ... ... ...dd 8.85 5.63 399 6.65 -13.9AU Optron AUO .18e ... ... 5.35 3.72 645 4.31 +3.6AVX Cp AVX .46 2.9 ...dd 20.22 14.51 154 15.66 -9.5AXA EqH n EQH ... ... ... 22.25 20.39 2577 20.90 -2.3AZZ Inc AZZ .68 1.5 20 57.65 39.50 271 45.00 -11.9Aarons AAN .12 .3 10 49.77 34.29 432 44.98 +12.9AbbottLab ABT 1.12 1.8 28 64.60 47.83 5302 62.34 +9.2AbbVie ABBV 3.84 3.9 18 125.86 69.38 5528 98.01 +1.3AberFitc ANF .80 3.1 18 29.20 8.81 1503 25.71 +47.5tAbdAsPac FAX .42 9.5 ...q 5.29 4.40 523 4.42 -9.4AbdAustEq IAF .70e 11.3 ...q 6.77 5.85 65 6.20 -2.7AbdnChile CH .58e 7.9 ...q 9.64 6.83 296 7.37 -17.5AbdGlbInc FCO .84 10.6 ...q 9.48 7.90 9 7.93 -10.1AbdEMSmC ABE .21e 1.4 ...q 15.82 12.70 14.69 +1.0AbdGChina GCH .03e .2 ...q 14.02 11.06 12.37 -.7AbdnIndo IF .52e ... ...q 8.18 6.88 7.13 -6.7AbdnIsrael ISL .35e 1.1 ...q 21.97 18.10 18.68 -2.4AbdJapnEq JEQ .48e .7 ...q 9.89 8.32 6 8.89 -1.4AbdnLatA LAQ 1.21e 1.8 ...q 30.00 22.55 26.38 -1.3AbSingaFd SGF 1.09e 8.0 ...q 13.89 10.86 13.59 +9.4AcadIBD50 FFTY ... ... ...q 35.94 26.80 32.13 -3.2AcadiaRlt AKR 1.08 4.0 23 30.63 21.34 893 26.89 -1.7Accenture ACN 2.66 1.6 29 165.58 119.10 2574 163.31 +6.7AccoBrds ACCO .24 1.8 23 13.98 10.35 344 13.45 +10.2AcmeU ACU .44 2.1 19 28.80 19.00 5 21.32 -8.9AcornInt rs ATV ... ... ... 38.86 9.33 15 29.70 +68.4ActiniumP ATNM ... ... ...dd 1.33 .33 3298 .58 -12.7Act Rep n GOP ... ... ... 23.61 19.73 22.40 +4.3Act Dem n DEMS ... ... ... 21.58 20.01 21.08 -.8Act TxR n TAXR ... ... ... 22.50 19.42 7 21.55 +.8Actuant ATU .04 .2 81 27.95 21.50 446 25.95 +2.6Acuity AYI .52 .4 13 208.83 109.98 574 120.43 -31.6Acushnet n GOLF ... ... ... 25.66 15.16 186 25.29 +20.0AdaDvsEq ADX 1.32e 1.3 ...q 16.11 14.18 230 15.58 +3.7AdamsNR PEO 1.32e 1.0 ...q 21.48 16.90 52 19.85 +.1AdmRsc AE .88 2.1 ...dd 50.59 32.80 26 41.41 -4.8Adecaogro AGRO ... ... ... 11.15 7.20 402 8.46 -18.2Adient n ADNT 1.10 2.2 ... 86.42 47.03 965 48.99 -37.8AdtalemGl ATGE .36 .7 19 50.15 30.15 376 48.90 +16.3sAdvAuto AAP .24 .2 25 138.38 78.81 986 138.30 +38.7AdvDisp n ADSW ... ... ... 25.71 21.50 596 24.00 +.3AdvDrainS WMS .32f 1.1 24 31.00 17.90 337 28.80 +20.8Advansx n ASIX ... ... ... 46.51 29.24 105 39.57 -5.9AdvOil&Gs AAV ... ... 5 7.35 2.70 123 3.05 -29.1AdvClayCv AVK 1.13 7.3 ...q 16.80 14.62 59 15.47 -2.6AdvCCvII AGC .56 9.9 ...q 6.49 5.40 58 5.67 -5.3AdvClEnh LCM .84 10.6 ...q 8.87 7.73 33 7.89 -5.3AdSDorWr AADR .32e .6 ...q 64.00 45.81 38 56.48 -4.0AdvPerHY HYLD 3.54e 9.6 ...q 37.20 35.62 92 37.05 +2.5AdSNewT n FNG ... ... ... 24.13 19.60 43 22.54 +5.0AdvSh ef n CWS ... ... ... 32.47 27.57 32.18 +2.7AdvS Kor n KOR ... ... ... 32.69 26.11 27.83 -10.2AdvSmCap SCAP ... ... ... 39.07 30.53 1 38.71 +10.6AdvPacFlt FLRT 1.56e ... ...q 50.07 48.78 48.89 -.9AdvSSage HOLD .41e .4 ...q 103.68 99.03 99.33 +.1AdvNtMS MINC 1.34e 2.8 ...q 48.92 47.73 6 47.84 -1.1AdvSStarG VEGA ... ... ...q 31.97 28.75 7 31.39 +1.8Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 64.11 3 69.46 -2.8AdvMeidll MATH ... ... ...q 35.56 29.45 33.00 -2.3AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 1 25.49 -1.5AdMadIntl FWDI .37e 1.2 ...q 33.10 26.74 0 30.75 -1.0AdMadDm FWDD .18e .3 ...q 57.19 47.83 54.53 +2.0AdvActBear HDGE ... ... ...q 8.91 7.43 217 7.74 -1.3Aecom ACM ... ... 11 39.90 30.15 732 33.62 -9.5AegeanMP ANW .08 8.9 2 6.00 .70 1624 .90 -79.1Aegon AEG .25e 4.0 ... 7.48 4.82 2588 6.28 -.3Aegon cap AEH 1.59 6.1 ... 26.39 25.40 29 26.19 +1.4Aegon 6.5 AED 1.63 6.1 ... 26.83 24.55 50 26.70 +2.9Aegon t AEB .77 3.1 ... 25.35 23.55 6 24.69 +2.1Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7AerCap AER ... ... 8 56.26 44.69 900 54.69 +4.0Aerocntry ACY ... ... 3 17.34 10.10 2 14.85 -2.6AerohiveN HIVE ... ... ...dd 6.50 3.02 336 4.23 -27.4AerojetR AJRD ... ... ...dd 36.25 20.17 842 28.62 -8.3Aetna AET 2.00 1.1 19 194.40 149.69 1508 189.28 +4.9tAffilMgrs AMG 1.20 .8 12 216.99 152.71 863 154.00 -25.0Agilent A .60 .9 75 75.00 58.22 4616 63.52 -5.2Agnico g AEM .44 ... 42 51.86 37.35 995 44.48 -3.7AgreeRlt ADC 2.16f 4.0 25 54.16 43.74 107 53.44 +3.9Air Inds AIRI .60 36.1 ... 2.56 1.15 19 1.66 -1.8AirLease AL .40 .9 5 50.70 35.75 884 43.32 -9.9AirProd APD 4.40 2.8 24 175.17 140.78 1280 159.55 -2.8AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.3 9 25.30 18.97 583 21.16 -9.5AlaPw pf Q ALPpQ 1.25 4.9 ... 27.05 24.49 5 25.50 -4.1AlamoGp ALG .44f .5 25 120.58 86.41 58 92.43 -18.1AlamosGld AGI .02 .4 ... 8.58 4.83 1205 5.69 -12.6AlaskaAir ALK 1.28f 2.0 8 95.75 57.53 1714 62.47 -15.0AlbnyIn AIN .68 1.1 53 68.85 49.20 126 61.85 +.7Albemarle ALB 1.34f 1.5 20 144.99 86.75 1841 91.40 -28.5Alcoa Cp AA ... ... 41 62.35 29.64 3190 44.47 -17.4AlexB Inc ALEX .28 1.3 29 30.35 20.83 337 21.23 -23.5Alexanders ALX 18.00 4.7 ... 436.80 332.98 7 381.49 -3.6AlexREE ARE 3.72f 2.9 32 134.37 114.00 760 126.36 -3.2AlxRE pfD AREpD 1.75 5.0 ... 37.59 33.99 0 35.10 -5.1AlexcoR g AXU ... ... ... 1.85 1.10 591 1.31 -17.6tAlgonPw n AQN .51f ... ... 11.34 9.49 173 9.57 -14.2Alibaba BABA ... ... 61 211.70 137.40 24465 204.43 +18.6Timmins g TGD/O ... ... 1 .48 tAlio Gld rs ALO ... ... ... 5.74 1.35 174 1.38 -62.4AllegCp Y ... ... ...cc 639.42 521.07 72 586.49 -1.6AllegTch ATI ... ... ...dd 30.25 15.82 2358 27.24 +12.8Allegion ALLE .84 1.0 ... 89.81 73.85 622 80.17 +.8Allergan AGN 2.88 1.7 11 256.80 142.81 2034 173.05 +5.8Allergn pfA AGNpA 55.00 10.1 ... 907.69 541.23 543.50 -7.3Allete ALE 2.24 3.0 22 81.24 66.64 187 75.36 +1.3AlliCAMun AKP .70 5.4 ...q 14.02 12.49 25 13.03 -4.1AlliData ADS 2.28 1.0 15 278.33 192.02 643 234.49 -7.5AlliBNtlMu AFB .75 5.9 ...q 14.22 12.32 55 12.62 -5.8AlliOne rs AOI ... ... ...dd 30.70 9.85 180 15.70 +18.5tAlliBGlbHi AWF .84 7.3 ...q 13.12 11.53 165 11.52 -9.7AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.57e 8.7 14 29.80 22.55 214 29.45 +17.6AlliantEg s LNT 1.34f 3.3 21 45.52 36.84 2094 41.08 -3.6AlliGlCvInc NCV .78 11.2 ...q 7.28 6.41 160 6.99 -.6AlliGblCv2 NCZ .69 11.4 ...q 6.49 5.70 124 6.03 -2.9AlliNFJDv NFJ 1.20 9.3 ...q 13.81 12.29 160 12.84 -1.6AlliGlEqCv NIE 1.52 6.8 ...q 22.60 19.03 134 22.19 +5.0Allz24Tgt n CBH ... ... ... 10.05 8.75 27 9.34 +2.6AllnzgDI&Cv ACV 2.00 8.4 ...q 24.13 20.03 36 23.73 +8.7AlldCap47 AFC 1.72 6.7 ... 26.31 25.14 4 25.86 +1.5AllisonTrn ALSN .60 1.4 15 45.69 32.93 1353 41.55 -3.5Allstate ALL 1.84 2.0 14 105.36 85.59 1774 93.48 -10.7Allstat pfA ALLpA 1.41 5.5 ... 26.43 24.63 3 25.65 +.2Allstate 53 ALLpB 1.28 4.8 ... 28.29 25.10 34 26.75 +1.9Allstat pfC ALLpC 1.69 6.5 ... 27.74 25.48 20 25.95 -.3 Allstat pfD ALLpD 1.66 6.3 ... 27.98 25.60 2 26.42 +.1Allstat pfE ALLpE 1.66 6.3 ... 27.70 25.70 35 26.38 +.5Allstat pfF ALLpF 1.56 5.8 ... 27.83 25.02 30 27.08 +1.8AllyFincl ALLY .52 2.0 11 31.29 19.88 4219 26.13 -10.4AlmadM n AAU ... ... ... 1.40 .70 58 .73 -29.1AlpUSQVal QVAL 1.35e 4.2 ...q 33.51 24.74 5 31.92 +3.9AlpValuIntl IVAL 1.35e 4.3 ... 35.03 29.87 6 31.15 -5.7AlpMoIntQ IMOM ... ... ...q 33.00 25.69 2 29.35 -3.4AlpMoUSQ QMOM ... ... ... 32.98 24.73 52 32.93 +15.1AlpArcVl n VMOT ... ... ... 31.39 25.00 17 29.84 +3.0AlphaPro APT ... ... 17 4.25 2.75 25 3.35 -16.3AlpGDDiv AGD .78 7.4 ...q 11.55 9.85 10.54 -2.4AlpGPPrp AWP .60 9.4 ...q 6.98 5.75 6.38 -5.3AlpTotDiv AOD .69 7.7 ...q 10.03 8.39 8.97 -5.3AlpsETF GRI 1.52e 3.5 ...q 47.47 40.28 1 43.58 -3.0AlpsEqSect EQL 1.83e 2.6 ...q 73.29 63.61 2 70.04 +.7AlpDisrTc n DTEC ... ... ... 29.82 24.40 12 28.60 +13.4AlpBzSoMed BUZ ... ... ... 37.83 27.95 5 37.23 +16.2AlpsRivFlex RFFC ... ... ... 35.25 30.68 6 34.67 -.2Alps RivDiv RFDA ... ... ... 33.92 28.16 7 33.10 +4.5AlpRvrCare RFCI ... ... ... 26.24 23.73 14 23.96 -3.0AlpRivUncn RFUN ... ... ... 26.57 25.02 5 25.23 -3.1AlpSprtJG SGDJ ... ... ...q 38.94 27.95 39 29.32 -12.7AlpMedBrk SBIO ... ... ...q 39.50 26.11 29 38.61 +17.7AlpSprotG SGDM .12e .6 ...q 22.94 18.32 45 19.26 -7.0AlpWkplEq EQLT .42e 1.1 ...q 39.15 32.95 3 37.02 +2.2tAlpEDvDg EDOG .73e 3.3 ...q 27.38 22.01 58 21.96 -13.6AlpAlerEn ENFR 1.35e 6.2 ...q 24.50 19.24 1 21.92 -5.1AlpIntDvDg IDOG 1.47e 5.3 ...q 30.26 26.05 44 27.54 -3.9AlpBarr400 BFOR .25e .6 ...q 44.39 36.66 6 44.19 +6.3AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.33 32 24.53 -2.5AlpsDvDog SDOG 1.40e 3.1 ...q 49.27 41.57 85 45.42 -.8AlpAlerMLP AMLP 1.35e 13.1 ...q 12.13 9.01 7786 10.28 -4.7Alteryx n AYX ... ... ... 41.47 18.37 1081 39.55 +56.5Altice n ATUS ... ... ...dd 31.71 14.60 6399 17.10 -10.4AltisrcAst AAMC ... ... ...dd 116.00 55.00 3 69.75 -14.5AltisResid RESI .60 5.8 ...dd 13.37 9.87 10.37 -12.6Altria MO 2.80f 4.9 18 77.79 53.91 11544 56.79 -20.5tAlumChina ACH ... ... ... 23.54 12.07 153 11.72 -34.6ATrFn pfA AFSIpA 1.69 8.6 ... 25.28 13.96 9 19.64 -4.7AmTrF pfB AFSIpB 1.81 9.1 ... 25.23 12.92 9 19.88 -9.1AmTrF pfC AFSIpC 1.91 9.1 ... 25.57 14.91 13 20.90 -7.1AmTrF pf F AFSIpF ... ... ... 24.19 13.93 26 19.81 -3.5AmTrF pfE AFSIpE ... ... ... 26.09 14.80 14 23.00 +.3AmTrFn 7.5 AFST ... ... ... 27.79 23.30 17 25.14 -2.9AmTrFn 55 AFSS 1.81 7.5 ... 26.36 21.41 14 24.01 -4.0AmTrF pfD AFSIpD 1.88 8.6 ... 25.46 14.42 9 21.76 -1.9AmberRd AMBR ... ... ...dd 10.29 6.14 203 9.87 +34.5Ambev ABEV .05e 1.0 9 7.43 4.80 38097 5.00 -22.6AmbowEd n AMBO ... ... ... Ameren AEE 1.83 3.1 21 64.89 51.89 1611 58.28 -1.2Ameresco AMRC ... ... 20 13.20 5.25 92 12.35 +43.6AMovilL AMX .17e 1.1 12 19.91 14.85 3059 15.96 -6.9AmMovl A AMOV ... ... ... 19.87 14.77 4 15.79 -7.1AmAssets AAT 1.08f 2.9 23 41.69 30.62 247 37.00 -3.2AmAxle AXL ... ... 5 20.27 13.38 3233 18.11 +6.3AmCampus ACC 1.84f 4.3 42 49.26 34.52 1177 42.57 +3.8AEagleOut AEO .55f 2.3 18 24.83 10.23 2741 23.52 +25.1AEP AEP 2.48 3.7 17 78.07 62.71 5873 66.87 -9.1AEqInvLf AEL .24f .7 22 37.16 24.51 529 35.91 +16.9AmExp AXP 1.40 1.4 15 103.24 81.29 3113 97.14 -2.2AFnclGrp AFG 1.40 1.3 19 121.69 95.19 305 109.69 +1.1AFnclGp 54 AFGE 1.56 6.0 ... 27.53 25.20 7 25.89 -1.2AFnclGp 55 AFGH 1.50 5.8 ... 28.40 25.00 10 25.85 -1.4AHm4Rent AMH .20 .9 ... 23.23 18.39 6354 21.53 -1.4AHm4R pfC AMHpC 1.38 4.8 ... 29.10 27.85 28.36 -.3AHm4Rn pfD AMHpD 1.63 6.4 ... 27.73 24.61 4 25.46 -7.0AHm4R pfE AMHpE 1.59 6.3 ... 27.53 24.53 2 25.24 -5.8AH4Rn pfG AMHpG 1.47 6.2 ... 26.38 22.27 3 23.90 -5.0AHm4R pfF AMHpF ... ... ... 26.27 22.43 27 24.57 -3.9AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9AmIntlGrp AIG 1.28 2.3 ...dd 67.30 49.57 5325 55.50 -6.8AmLorain ALN ... ... ...dd .51 .14 66 .18 +2.3AMidstrm AMID 1.65 16.2 ...dd 15.25 9.42 127 10.20 -23.6AmrRlty ARL ... ... ...dd 21.57 8.00 16 14.27 +11.1AmRenAs n ARA ... ... ... 24.07 9.91 107 16.29 -6.4AmShrd AMS ... ... 13 4.10 2.25 5 2.70 +4.0AmStsWtr AWR 1.02 1.8 31 60.00 46.62 134 57.35 -1.0AmTower AMT 3.08f 2.2 40 155.28 130.32 2742 139.08 -2.5ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5AVangrd AVD .08 .4 41 24.00 17.00 55 22.35 +13.7AmWtrWks AWK 1.82f 2.2 36 92.37 76.04 1233 82.80 -9.5AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.1 34 48.37 39.41 148 41.57 -10.1Ameriprise AMP 3.60f 2.4 12 183.90 125.07 1113 148.30 -12.5AmeriBrgn ABC 1.52 1.6 11 106.27 71.90 1159 92.17 +.4Ametek AME .36 .5 31 79.32 59.56 1210 73.38 +1.3AmiraNatF ANFI ... ... ... 7.05 1.62 266 2.45 -41.2Ampco AP ... ... ...dd 18.60 8.49 71 10.15 -18.1Amphenol APH .92f 1.0 36 93.62 72.35 948 89.68 +2.1AmpioPhm AMPE ... ... ... 4.95 .38 512 1.76 -56.8AmpSrLn n YESR ... ... ... 28.57 23.85 44 24.38 -.1AmpDivOpt DIVO ... ... ... 30.56 25.82 1 28.84 -.6AmplOil n AMLX ... ... ... 15.15 9.17 9.61 -15.7Ampliph rs APHB ... ... ...dd 2.05 .70 85 1.20 +18.8Amrep AXR ... ... 9 7.71 6.44 1 7.00 -.3Anadarko APC 1.00 1.4 80 72.70 39.96 3827 69.08 +28.8Anadrk 18 AEUA 3.75 11.4 ... 41.98 28.60 32.89 -5.1Andeavor ANDV 2.36 1.7 40 151.89 89.58 1465 137.99 +20.7AndeavLog ANDX 4.42f 10.1 22 55.21 40.66 258 43.74 -5.3Anf DvAlt n DALT ... ... ... 10.57 9.62 4 10.11 -.5AnglogldA AU ... ... ... 12.00 7.90 3893 8.10 -20.5ABInBev BUD 3.19e 3.3 24 126.50 91.70 1169 96.42 -13.6Anixter AXE ... ... 15 88.85 56.25 153 66.15 -13.0Annaly NLY 1.20 11.3 12 12.73 9.95 8770 10.59 -10.9Annaly pfC NLYpC 1.91 7.6 ... 26.31 25.00 20 25.21 -1.1Annaly pfD NLYpD 1.88 7.4 ... 26.20 24.06 17 25.26 -.4Annaly pfG NLYpG 1.63 6.8 ... 24.83 23.35 28 24.08 -2.8Annaly pfF NLYpF ... ... ... 26.59 24.54 171 25.19 -2.4Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e .8 ... 22.44 14.85 263 18.98 -3.8AnteroMid AM 1.56f 5.1 23 35.10 24.20 439 30.30 +4.3AnteroRes AR 1.00 5.0 42 22.57 16.31 2106 20.18 +6.2Anthem ANTM 3.00 1.2 16 267.95 179.40 1327 244.49 +8.7Anthem un ANTX 2.63 4.6 ... 64.78 47.02 56.86 +1.5Anworth ANH .60 11.7 11 6.35 4.55 501 5.15 -5.3Anwrth pfA ANHpA 2.16 8.2 ... 28.19 25.35 3 26.35 -.3Anwrth pfB ANHpB 1.56 5.9 ... 30.75 24.60 0 26.50 -3.5Anwrth pfC ANHpC 1.91 7.5 ... 25.49 24.46 5 25.31 +.6Aon plc AON 1.60f 1.1 28 152.78 130.87 1067 139.70 +4.3Apache APA 1.00 2.3 27 51.21 33.60 3978 43.26 +2.5AptInv AIV 1.52 3.7 24 46.72 37.97 734 40.75 -6.8AptInv pfA AIVpA 1.72 6.6 ... 27.80 25.56 0 26.04 -5.0ApolloCRE ARI 1.84 9.7 11 19.26 17.56 1129 18.89 +2.4ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.89 24.80 8 25.75 -.2ApolloGM APO 1.95e 6.2 11 37.35 25.61 589 31.65 -5.4ApollG pfA APOpA 1.59 6.3 ... 26.62 23.98 26 25.23 -4.0ApolG pfB APOpB 1.59 6.4 ... 25.04 24.25 44 24.73 -.4ApolloI 43 AIY 1.72 6.8 ... 26.86 25.13 21 25.37 -2.7ApollSrFlt AFT 1.08a 6.5 ...q 18.69 16.08 23 16.61 +2.4ApolloTact AIF 1.20a 7.7 ...q 16.56 15.37 65 15.64 -.7AppHReit n APLE 1.20 6.6 29 20.19 16.72 1809 18.17 -6.9sApldIndlT AIT 1.20 1.6 20 76.05 54.00 230 75.45 +10.8Aptargrp ATR 1.28 1.4 28 96.39 79.97 334 94.25 +9.2Aptiv APTV .22 .2 20 103.23 70.51 2003 100.56 +18.5AquaAm WTR .82 2.4 25 39.55 32.30 670 34.21 -12.8Aquantia n AQ ... ... ... 18.49 9.60 474 12.95 +14.3Acquavnt n WAAS ... ... ... 17.70 10.87 75 14.51 -6.5Aramark ARMK .42 1.1 19 46.09 36.29 2975 38.49 -9.9ArborRT ABR 1.00f 9.9 8 10.27 7.88 1168 10.07 +16.6Arbor prA ABRpA 2.06 7.9 ... 26.23 24.81 5 25.95 +2.4ArborR pfB ABRpB 1.94 7.7 ... 25.95 24.59 25.27 -1.1ArborR pfC ABRpC 2.13 8.1 ... 26.68 25.51 26.29 +.4ArborRT 21 ABRN 1.84 7.3 ... 25.87 25.02 25.26 -.7ArcLogist ARCX 1.76 10.7 23 17.17 13.85 16.51 ArcelorM rs MT .10p ... 8 37.50 19.59 2486 31.62 -2.1ArchCoal ARCH 1.60 2.0 7 102.61 60.13 309 79.41 -14.8ArchDan ADM 1.34 2.9 19 46.27 38.59 3735 46.07 +14.9Archrock AROC .48 4.0 32 13.01 8.25 2336 11.95 +13.8 Arconic ARNC .24 1.4 ...dd 31.17 16.66 4786 17.40 -36.1Arconic pf ARNCp 3.75 4.2 ... 92.00 84.56 90.00 +4.8Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 34 10.80 6.85 547 7.10 -31.4ArcusBio n RCUS ... ... ... 19.67 13.26 289 16.95 -1.5Ardaugh n ARD .56 3.4 ... 23.72 16.44 85 16.58 -21.4ArdmoreSh ASC ... ... ...dd 9.05 6.40 134 7.90 -1.3AresCmcl ACRE 1.12f 8.0 12 14.01 11.96 69 13.92 +7.9AresDyCr ARDC 1.40 8.6 ...q 16.73 15.48 60 16.28 -.9AresMgmt ARES 1.18e 5.7 14 25.95 17.40 384 20.65 +3.3AresMg pfA ARESpA 1.75 6.6 ... 27.43 25.31 5 26.54 +.2Argan AGX 1.25e ... 8 69.95 34.90 145 35.40 -21.3ArgoGp42 ARGD 1.63 6.4 ... 25.51 25.00 2 25.22 -.2ArgoGpInt ARGO 1.08b 1.7 13 65.90 48.83 93 62.05 +15.7AristaNetw ANET ... ... 55 311.67 141.78 745 273.80 +16.2ArkInnova ARKK ... ... ...q 47.85 28.34 750 47.42 +27.9ArkIndInno ARKQ ... ... ...q 37.14 27.57 38 36.18 +9.8sArkGenom ARKG ... ... ...q 30.53 21.32 54 30.75 +25.6ArkWebX.O ARKW .94p .7 ...q 59.11 34.37 301 58.42 +26.8Ark 3dPr n PRNT ... ... ... 27.21 22.65 3 25.44 +4.4Ark IsrTc n IZRL ... ... ... 22.04 19.16 3 20.76 +2.0ArlingAst AI 2.20 20.5 6 15.03 9.90 926 10.71 -9.1ArlingAst23 AIW 1.66 6.9 ... 25.45 23.58 0 24.13 -1.2ArlingAst25 AIC 1.69 7.1 ... 24.97 23.05 4 23.75 -2.0ArlAsst pfB AIpB 1.75 7.2 ... 25.85 22.97 24.30 -2.6ArmadaHof AHH .80 5.4 19 16.00 12.67 233 14.79 -4.8ArmrR pfA ARRpA 2.06 8.1 ... 25.75 23.71 4 25.44 ArmrR pfB ARRpB 1.97 7.9 ... 25.37 24.09 13 24.99 -.1ArmourR rs ARR 2.72 11.8 5 27.60 21.40 280 22.98 -10.7ArmsFloor AFI ... ... 68 18.60 12.03 174 14.18 -16.2ArmstrWld AWI ... ... 15 65.00 43.40 281 64.00 +5.7ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.2 ...q 19.24 16.98 6 17.30 -3.8ArrowEl ARW ... ... 11 87.26 72.31 567 78.37 -2.5ArwQVMEq QVM ... ... ...q 30.15 24.76 27.99 +1.0ArtisanPtr APAM 2.40a 7.5 22 41.45 29.00 335 32.05 -18.9AskanoG g AKG ... ... ... 1.66 .43 575 1.10 +55.8AsburyA ABG ... ... 11 76.40 49.10 275 74.95 +17.1AshfordHT AHT .48 6.9 ...dd 7.57 5.42 466 6.97 +3.6Ashfrd pfD AHTpD 2.11 8.1 ... 26.17 25.06 1 25.93 +3.0AshfHT pfF AHTpF 1.84 7.8 ... 25.50 22.21 3 23.70 -6.7AshfrH pfG AHTpG 1.84 7.8 ... 25.44 22.23 19 23.69 -5.7AshfrdH pfH AHTpH 1.88 7.9 ... 25.47 22.44 2 23.89 -6.0AshfrdH pfI AHTpI 1.88 7.8 ... 25.16 22.62 15 23.96 -4.6Ashford AINC ... ... 18 109.82 47.03 19 70.09 -24.6Ashland ASH .90m 1.1 44 80.84 59.80 712 78.42 +10.1AsiaPc APB .61e 2.0 ...q 15.71 12.60 8 14.54 +.9AsiaTigr GRR .07e .6 ...q 11.49 9.99 10.92 +4.9AspenAero ASPN ... ... ...dd 5.58 3.99 21 5.24 +7.4AspenIns AHL .96 2.3 ...dd 52.40 34.80 504 42.40 +4.4Aspen pfC AHLpC 1.49 5.8 ... 28.99 25.21 11 25.85 -5.2AspIns pfD AHLpD 1.41 5.7 ... 26.60 23.71 33 24.55 -4.8AscBnc pfC ASBpC 1.53 5.9 ... 27.50 25.28 1 25.85 -4.9AsscBc pf D ASBpD ... ... ... 26.65 24.08 5 24.93 -4.0AsscdBanc ASB .60 2.1 19 29.03 20.95 979 28.30 +11.4AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 39.80 32.20 21 38.60 +13.2Assurant AIZ 2.24 2.2 39 106.99 84.34 2000 99.60 -1.2AssuredG AGO .64 1.7 7 45.73 32.97 725 37.00 +9.2AsdGMu01 AGOpB 1.72 6.7 ... 26.44 25.36 5 25.84 -.6AsdGMu02 AGOpE 1.56 6.1 ... 26.82 24.81 3 25.60 -2.1AsdGMu03 AGOpF 1.40 5.6 ... 25.81 24.13 3 25.03 -.1AsteriasBio AST ... ... ...dd 3.75 1.20 90 1.75 -22.2AstraZen s AZN 1.37e 3.8 9 37.30 28.43 1992 35.94 +3.6AtHomGr n HOME ... ... 50 39.31 20.07 1161 36.99 +21.7Atento SA ATTO .34p ... 13 12.90 6.68 175 7.15 -29.6Athene n ATH ... ... ... 55.22 43.96 1388 45.52 -12.0AtkoreInt n ATRK ... ... ... 24.48 15.05 301 22.15 +3.3AtlPwr g AT .12 ... ...dd 2.60 1.80 587 2.20 -6.4ATMOS ATO 1.94f 2.2 16 93.56 76.46 431 88.32 +2.8tAurynRs n AUG ... ... ... 3.00 1.06 48 1.08 -34.1AutoNatn AN ... ... 13 62.02 38.59 703 50.22 -2.2Autohome ATHM ... ... 19 119.50 43.96 958 114.82 +77.5Autoliv ALV 2.32 1.5 25 160.23 104.56 566 155.82 +22.6AutoZone AZO ... ... 15 797.89 491.13 387 686.49 -3.5Auxilio n AUXO ... ... 32 5.08 3.12 3.47 tAvalara n AVLR ... ... ... 53.64 42.51 1141 45.99 +4.3AvalonHld AWX ... ... ...dd 3.64 1.83 10 2.15 +7.5AvalonBay AVB 5.88 3.5 22 197.76 152.65 743 167.29 -6.2Avangrid n AGR 1.73 3.4 39 54.55 43.13 672 51.40 +1.6AvayaHl n AVYA ... ... 18 23.76 19.08 988 20.95 +4.8AveICSFd ACP 1.44 10.6 ...q 14.93 13.31 13.60 -3.1AveryD AVY 2.26f 2.2 26 123.67 85.69 948 102.07 -11.1Avianca AVH .18e 2.5 ... 9.76 6.40 64 7.12 -11.3AvinoSG g ASM ... ... ... 1.89 1.14 96 1.28 -4.5Avista AVA 1.49f 2.8 30 52.87 41.21 261 52.81 +2.6Avon AVP ... ... 16 3.89 1.48 9427 1.55 -27.9Axalta AXTA ... ... ... 38.20 27.77 2723 30.51 -5.7AXIS Cap AXS 1.56 2.7 ...dd 66.44 47.43 470 56.87 +13.2AXIS pfD AXSpD 1.38 5.5 ... 25.98 23.79 10 25.06 -.7AxisCap pfE AXSpE ... ... ... 25.85 23.39 49 24.88 -1.2Azul n AZUL ... ... ... 35.05 17.19 1183 18.52 -22.3AzurePwr n AZRE ... ... ... 18.10 12.53 21 15.40 +8.5B -B&G Foods BGS 1.90f 6.3 9 39.75 22.00 845 30.40 -13.5B2gold g BTG ... ... 64 3.30 2.31 1962 2.56 -17.4BB&T Cp BBT 1.50a 2.9 16 56.31 43.00 4195 52.23 +5.0BB&T pfD BBTpD ... ... ... 25.80 24.87 7 25.68 +.9BB&T pfE BBTpE 1.41 5.5 ... 25.68 24.49 11 25.48 +.9BB&T pfF BBTpF 1.30 5.2 ... 25.64 23.50 32 25.00 -.1BB&T pfG BBTpG 1.30 5.2 ... 25.85 23.57 33 25.07 -.4BB&T pfH BBTpH 1.41 5.4 ... 27.33 24.95 32 26.27 -2.7BBVABFrn BFR .25e 1.8 ... 27.45 13.07 469 14.00 -44.4BBX Cap n BBX .03 .3 11 10.17 5.87 265 8.93 +12.0tBCE g BCE 3.02 ... ... 49.06 40.77 872 40.54 -15.6BG Staffing BGSF 1.20f 5.7 24 22.49 14.26 44 21.03 +31.9BGCPtrs 42 BGCA 2.03 7.8 ... 26.73 25.25 8 25.94 +.2BHP BillLt BHP 1.66e 3.5 ... 52.17 33.42 2728 47.64 +3.6BHPBil plc BBL 1.66e 3.8 ... 47.92 28.73 1093 43.39 +7.7BP MidPt n BPMP ... ... ... 23.00 16.83 158 20.97 +1.9BP PLC BP 2.38 5.3 24 47.83 33.90 4578 45.15 +7.4BP Pru BPT 3.60e 13.6 5 31.80 18.65 156 26.45 +31.6BRF SA BRFS ... ... ... 15.50 5.25 2078 5.38 -52.2BRT BRT .80f 6.1 11 13.99 7.36 30 13.02 +10.4BT Grp s BT .99e 7.1 ... 21.16 13.53 680 13.85 -24.0BWX Tech BWXT .64f 1.0 31 72.18 45.79 1045 62.95 +4.1B&W Ent n BW ... ... ...dd 12.06 1.61 1869 2.35 -58.6BabShDHi BGH 1.84 9.8 ...q 20.83 18.35 130 18.87 -2.6BadgerMtr s BMI .52 1.1 41 52.10 39.10 165 46.75 -2.2BakHuGE n BHGE .72f 2.2 ...cc 38.59 25.53 5834 32.75 +3.5BallCorp s BLL .40 1.1 18 43.24 35.60 3470 35.97 -5.0Ballanty BTN ... ... ...dd 7.15 3.95 57 5.05 +8.6BanColum CIB 1.27e 2.7 ... 51.38 36.38 394 46.64 +17.6BancCalif BANC .52 2.7 15 23.40 17.10 552 19.60 -5.1BcCalif pfC BANCpC 2.00 7.6 ... 27.03 25.46 8 26.25 +.1BcCalif pfE BANCpE ... ... ... 28.59 24.70 0 25.91 -1.9BcCal pfD BANCpD 1.84 7.1 ... 27.08 25.58 6 25.92 -2.4BcBilVArg BBVA .27e 3.9 ... 9.54 6.65 2268 6.91 -18.7BcoBrades s BBDO .02r .4 ... 11.90 5.95 12 6.41 -23.9BcoBrad s BBD .06a .9 ... 11.98 6.56 20309 6.92 -25.7BcoLatin BLX 1.54 6.0 13 30.50 25.27 102 25.53 -5.1BcoMacro BMA ... ... 24 136.10 58.38 658 63.28 -45.4BcoSantSA SAN .21e 3.9 ... 7.57 5.25 6210 5.43 -17.0BcoSBrasil BSBR .29e 3.6 5 12.11 7.33 3575 8.09 -16.3BcSanChile BSAC .85e 2.7 ... 35.09 24.84 503 31.75 +1.5BcoChile BCH 2.12e 2.2 ... 106.50 74.23 105 94.84 -1.8BcpSouth BXS .56 1.6 ... 35.55 27.20 646 34.85 +10.8Bcp NJ BKJ .24 1.4 27 18.55 15.15 1 17.10 -6.3BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 5.8 ...q 24.19 19.66 5 22.05 +1.3BkofAm BAC .48 1.6 17 33.05 22.73 64124 29.26 -.9BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.26 31 25.50 -1.9BkAML pfJ BMLpJ 1.02 4.2 ... 24.60 22.64 10 24.48 +4.7BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 98 25.57 -1.1BkAm pfE BACpE 1.02 5.0 ... 25.09 23.03 13 24.06 +1.0BkAm pfI BACpI 1.66 6.6 ... 26.87 25.00 25.29 -4.4BkAm pfL BACpL 72.50 5.7 ... 1352.71 1187.95 1 1269.01 -3.8BkAm pfW BACpW 1.66 6.3 ... 27.53 25.85 36 26.35 -2.9BkAm pfY BACpY 1.63 6.1 ... 27.39 25.82 26 26.64 -1.4BkAm wtA BAC/WS/A ... ... ... 19.88 10.68 19.73 +12.4BkAm wtB BAC/WS/B ... ... ... 3.29 .51 3.24 +51.4BkAm pfA BACpA ... ... ... 27.51 25.25 32 26.13 -3.9BkAm pfC BACpC ... ... ... 27.83 25.41 62 26.29 -4.2BkAML pfL BMLpL 1.02 4.3 ... 25.30 22.14 27 23.66 +.7BkAML pfH BMLpH .77 3.4 ... 23.11 20.09 9 22.39 +3.6BkAML pfG BMLpG .77 3.4 ... 22.97 20.31 3 22.34 +3.2Bk of But n NTB 1.28 2.7 ... 49.36 31.36 252 47.99 +32.2BkHawaii BOH 2.40f 2.8 19 89.09 74.72 188 85.78 +.1BkMont g BMO 3.84e ... ... 84.71 69.27 299 77.02 -3.7BkNYMel BK .96 1.7 14 58.99 49.01 4682 57.34 +6.5BkNYM pfC BKpC 1.30 5.2 ... 26.39 23.75 20 25.19 +.2How to read the stock tablesSTOCK GLOSSARY „ bt primary exchange listing BATS cld issue has been called for redemption by company d new intraday 52-week low g dividends paid in Canadian funds, PE not shown h -Does not meet continued-listing standards lf late ling with SEC n stock was a new issue in the last year the 52-week high and low gures are calculated from their start date pf preferred stock issue pr preferences rs stock has undergone a reverse stock split, decreasing outstanding shares by at least 50 percent within the past year rt right to buy security at a specied price s historical prices have been adjusted for a split or distribution of 20 percent or more in the last 12 months. wi trades will be settled when the stock is issued wd when distributed wt warrant, allowing a purchase of a stock u new intraday 52-week high un unit, including more than one security v Trading halted on primary market vj company in bankruptcy, receivership or being reorganized under the bankruptcy law this appears in front of the name DIVIDEND FOOTNOTES: a: Extra dividend(s) paid, but are not included; b: Annual rate plus stock dividend; c: Dividend from a liquidating company; e: Declared or paid preceding 12 months; f: Annual rate, increased on last declaration. i: Declared or paid after dividend or split; k: Declared or paid this year, an accumulative issue with dividends in arrears; r: Declared or paid in last 12 months plus stock dividend; m: Annual rate, reduced on last declaration. p: Initial dividend, annual rate unknown; yield not shown. t: Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date PE footnotes q stock is a closed-end fund no P/E ratio shown cc P/E exceeds 99 dd loss in last 12 months 1 „ Name of stock. 2 „ Ticker Symbol company trades under. 3 „ Dividend: A distribution of the companys earnings to shareholders, usually consisting of stock dividends, interest on bonds, or short-term capital gains on the sale of securities usually paid quarterly in the form of cash or stock.4 „ Div. Yield: The dividend divided by the stock price. It helps gauge how well the stock is paying, compared to other investments such as CDs, bonds or savings accounts. 5 „ Price to earnings ratio: The price of a stock divided by its earnings per share. PEs are used to gauge the relative worth of a company stock. When compared to other companies in the same industry, the companies with the lowest PEs are generally earning higher prots.6 „ Range of closing prices in last year.7 „ Sales in thousands (10 = 10,000 shares), and closing price.8 „ Last trading price of the day. 9 „ Percent change for the year. st Arrows, indicate new highs or lows. Underline: indicates top 100 stocks by volume rank. Bold stocks designates which stocks have gone up or down 5% XYZcorp XYZ 1.20 3.6 17 34.09 27.27 2780 33.72 +20.7 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg 2 1 3 4 5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg6 7 9 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg8 Continued on next pageAdvanced 1211 Declined 1622 New Highs 57 New Lows 78 Vol. (in mil.) 3,635 Pvs. Volume 3,265 2,200 2,035 1210 1604 140 48 NYSE NASD Stocks Recap 23,200 24,000 24,800 25,600 26,400 27,200 DJ JFMAM 24,560 25,000 25,440 Dow Jones industrialsClose: 24,700.21 Change: -287.26 (-1.2%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 DJ JFMAM 7,560 7,680 7,800 Nasdaq compositeClose: 7,725.58 Change: -21.44 (-0.3%) 10 DAYSDOW 24763.59 24567.75 24700.21 -287.26 -1.15% t t t -0.08% DOW Trans. 10998.19 10772.62 10863.30 -186.55 -1.69% t s s +2.37% DOW Util. 689.40 681.33 687.96 +7.40 +1.09% s s s -4.90% NYSE Comp. 12708.63 12569.95 12638.98 -69.66 -0.55% t t t -1.33% NASDAQ 7727.41 7635.73 7725.58 -21.44 -0.28% s s s +11.91% S&P 500 2765.05 2743.19 2762.59 -11.16 -0.40% t s s +3.33% S&P 400 1995.18 1970.01 1991.39 -3.79 -0.19% t s s +4.78% Wilshire 5000 28966.25 28690.93 28946.49 -74.84 -0.26% t s s +4.15% Russell 2000 1694.00 1672.66 1693.45 +0.99 +0.06% s s s +10.29% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Wednesday, June 20, 2018

PAGE 55

tBkNova g BNS 3.28f ... 9 66.78 57.42 974 57.13 -11.5BankUtd BKU .84 1.9 17 44.97 30.37 746 44.24 +8.6BarHarbr s BHB .80f 2.6 21 32.48 25.09 56 30.57 +13.2Br iPthCrd OILB ... ... ... 72.40 42.69 28 64.74 +9.4BarFIEur FEEU ... ... ...q 148.71 111.39 120.10 -9.3BarcFI HY FIGY ... ... ...q 185.67 127.16 159.95 -6.5BarcSPVeq VQT ... ... ...q 181.89 144.10 1 165.71 +4.7BarSelMLP ATMP 1.17e 5.8 ...q 22.97 17.78 40 20.20 -2.7BiP Cmdty DJP ... ... ...q 25.80 21.61 304 24.15 -1.1BarcGsci36 GSP ... ... ...q 17.81 11.96 10 16.39 +5.5BrcEnEu n FLEU ... ... ... 180.26 138.40 31 141.19 -11.3BiPNickel JJN ... ... ...q 17.50 10.29 16.82 +9.3BiPSPBWrt BWV ... ... ...q 80.07 74.34 77.50 -1.3BiP GCrb GRN ... ... ...q 18.41 5.36 17.90 +75.1BiPGbpUsd GBB ... ... ...q 37.80 33.10 36.14 +3.1BiPEurUsd ERO ... ... ...q 46.90 41.22 45.01 +3.2BiP Tin JJT ... ... ...q 50.46 44.15 48.42 +5.5BiPAg JJA ... ... ...q 35.47 29.85 32.12 +5.6BiP Softs JJS ... ... ...q 33.50 28.21 28.21 -11.7BiP PrM JJP ... ... ...q 60.90 54.86 59.06 +1.8BiP Plat PGM ... ... ...q 21.50 17.86 18.68 -.8BiP Lead LD ... ... ...q 66.21 40.75 51.02 -12.5BiP Cocoa NIB ... ... ...q 35.77 21.37 20 29.05 +27.3BiP Alum JJU ... ... ...q 20.10 16.22 20.10 +.8BarcBk prD BCSpD 2.03 7.7 ... 27.24 25.76 120 26.20 -1.8BiPIndMet JJM ... ... ...q 30.93 23.47 29.55 -3.1BiPOpCur ICI ... ... ...q 43.42 35.77 37.90 +5.1BiPAsnGulf PGD .11e .3 ...q 50.00 40.00 40.10 -17.2BiPGems38 JEM 3.18e 10.9 ...q 33.00 28.08 29.20 -.1BiPNG GAZ ... ... ...q .35 .23 .23 BiPEngy JJE ... ... ...q 6.92 4.67 6.54 +3.9BarcBk prA BCSpA 1.78 7.1 ... 25.01 BiP JpyUsd JYN ... ... ...q 57.20 47.55 52.02 +9.4BiPAsia8 AYT 1.21e 2.9 ...q 45.81 38.77 42.16 +.7B iPInvVIX XXV ... ... ...q 45.60 36.44 37.00 -2.6BarcCAPE CAPE ... ... ...q 126.10 106.03 2 122.77 +5.4BiPSPMLP IMLP 1.22e 6.9 ...q 19.89 15.44 1 17.64 -1.9Barclay BCS .15e 1.4 ... 12.55 9.29 2471 10.38 -4.8iPthNtGs n GAZB ... ... ... 49.19 36.56 40.03 -2.0BiP SPVix XVZ ... ... ...q 24.56 17.32 18.81 -18.0Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 23.59 16.42 84 17.94 +2.5B iPVxST rs VXX ... ... ...q 56.64 25.59 50829 32.79 +17.4BarcWomLd WIL ... ... ...q 70.29 60.92 65.56 -2.3BaringsCp s MCI 1.20 7.8 ...q 16.36 14.70 4 15.38 +.8BaringsPt MPV 1.08 7.2 ...q 15.65 13.83 11 15.01 +6.4BarcDisab RODI ... ... ...q 70.27 64.29 70.00 B&N Ed n BNED .60 9.2 ...dd 11.12 4.99 450 6.49 -21.2BarnesNob BKS .60 9.4 ...dd 8.41 4.10 1056 6.40 -4.5Barnes B .64f 1.1 53 72.87 52.42 364 57.76 -8.7Barnwell BRN ... ... ...dd 2.95 1.62 1 1.71 -17.8BarrickG ABX .12 .9 27 18.35 11.07 7640 12.86 -11.1BasicEnS XYZ ... ... ...dd .45 tBasicEn n BAS ... ... ... 29.58 11.94 518 12.31 -47.6Baxter s BAX .76f 1.0 35 75.62 58.22 2727 74.17 +14.7BaytexE g BTE ... ... 6 4.85 2.13 4670 3.32 +10.7BeazerHm BZH ... ... 16 23.24 12.68 385 14.48 -24.6BectDck BDX 3.00f 1.3 93 248.39 191.53 1147 230.02 +7.5BectDk pfA BDXA ... ... ... 63.84 54.18 68 60.29 +4.1Belden BDC .20 .3 12 87.15 53.65 410 62.17 -19.4Belden pfB BDCpB ... ... ... 114.45 74.97 0 86.63 -15.9Belltrx g rs BXE ... ... 1 3.16 .97 52 1.01 -41.4Belmond BEL ... ... ...cc 14.20 10.30 581 12.00 -2.0Bemis BMS 1.24 3.0 17 49.84 40.60 826 41.34 -13.5BenchElec BHE .60 2.0 20 35.80 25.75 505 29.30 +.7Berkley WRB 1.52e 2.0 16 79.74 62.00 496 74.78 +4.4Berkley pfB WRBpB 1.41 5.6 ... 26.21 23.67 8 25.27 +.2Berkly pfC WRBpC ... ... ... 27.24 24.45 12 25.24 -3.6Berkly pfD WRBpD 1.44 5.8 ... 26.92 24.10 11 24.99 -3.6BerkHa A BRK/A ... ... 23 326350.03 250000.00 0 286699.91 -3.7BerkH B BRK/B ... ... 26 217.62 166.64 4023 190.35 -4.0BerkHBcp BHLB .88 2.1 19 44.10 32.85 412 42.50 +16.1BerryPlas BERY ... ... 17 61.71 45.62 1994 46.45 -20.8BestBuy BBY 1.80f 2.4 27 79.90 51.61 4188 76.41 +11.6Best Inc n BSTI ... ... ... 13.54 8.08 1643 11.90 +32.5BigLots BIG 1.20 2.9 13 64.42 36.20 1739 40.77 -27.4Biglari B BH ... ... 5 269.58 176.19 10 198.00 -21.3Biglari A BH/A ... ... ... 1036.79 961.00 1 973.01 BioAmber BIOA ... ... ...dd 2.88 .16 .16 -60.0BioRadA BIO ... ... 79 304.36 208.95 120 299.87 +25.6BioRadB BIO/B ... ... 77 296.20 210.71 296.20 +24.3sBiohvnPh n BHVN ... ... ... 42.70 16.50 686 42.29 +56.7BioPhrmX BPMX ... ... ...dd .50 .10 4170 .23 +110.9BioTime BTX ... ... 3 3.21 2.08 340 2.37 +10.2BioTime wt BTX/WS ... ... ... .46 .11 .19 +52.0BirksGrp BGI ... ... ... 2.77 1.01 11 1.41 +8.5BitautoH BITA ... ... 12 54.42 18.47 1492 24.78 -22.1BlkHillsCp BKH 1.90f 3.2 18 72.02 50.49 625 59.38 -1.2BlkHCp un BKHU ... ... ... 78.74 56.40 127 64.20 -2.9sBlKnight n BKI ... ... 50 53.05 42.70 925 53.70 +21.6BlkStMin n BSM 1.25 6.9 21 19.03 15.15 35 18.16 +1.2BlackBerry BB ... ... 21 14.55 8.47 3275 11.89 +6.4BlackRock BLK 11.52 2.2 22 594.52 408.62 448 526.61 +2.5tBlrk22Gl n BGIO ... ... ... 10.20 8.99 126 9.00 -8.2BlkBldAm BBN 1.58 7.3 ...q 23.96 21.26 156 21.77 -6.1BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 5 14.84 +1.9BlkCAIT BFZ .87 6.6 ...q 14.81 12.83 48 13.05 -5.3tBlkCorBd BHK .78 6.2 ...q 14.26 12.65 197 12.65 -9.9BlkCpHiY HYT .84 8.0 ...q 11.47 10.41 201 10.50 -4.0tBlkCrdAllo BTZ .97 7.9 ...q 13.66 12.20 285 12.18 -8.6BlkDbtStr rs DSU .82 7.3 ...q 11.86 11.25 111 11.29 -3.5BlkEngyRs BGR 1.32 9.0 ...q 15.63 12.32 72 14.70 +3.7BlkEnhC&I CII 1.20 7.3 ...q 17.08 14.46 100 16.34 -.2BlkEEqDv BDJ .56 6.1 ...q 9.65 8.03 326 9.12 -1.2BlEnhGvIn EGF .66 5.2 ...q 14.14 12.69 7 12.81 -4.4BlkFltRtInc FRA .81 5.8 ...q 14.63 13.70 83 14.01 +1.6tBlkFloatR BGT .70 5.3 ...q 14.33 13.16 140 13.17 -5.4BlkFL2020 BFO .37 2.6 ...q 15.18 13.46 14.24 -1.2BlkGlbOp BOE 1.16 10.6 ...q 13.08 10.09 233 11.03 -11.8BlkHlthSci BME 2.40 6.3 ...q 39.83 32.81 29 38.20 +4.7BlkIT BKT .37 6.5 ...q 6.40 5.70 377 5.75 -6.8BlkIntlG&I BGY .59 10.3 ...q 6.85 5.63 294 5.74 -12.0BlkIQM BKN .74a 5.4 ...q 15.75 13.49 33 13.77 -7.7BlkLtdD BLW .95 6.4 ...q 16.30 14.83 99 14.87 -6.4BlkLTMu BTA .65a 5.8 ...q 12.54 11.09 29 11.29 -5.9BlkMDMB BZM .65 4.1 ...q 15.90 13.02 13.18 -3.2BlkMATxE MHE .70a 5.4 ...q 15.00 12.84 12.91 -7.4BlkMultSec BIT 1.40a 8.1 ...q 18.77 16.56 140 17.18 -5.3BlkMuIntD MUI .59a 4.5 ...q 14.41 12.92 55 13.11 -5.8BlkMuNYInt MNE .69 5.5 ...q 14.45 12.53 12 12.57 -7.6BlkMunihCA MUC .64 4.8 ...q 15.19 12.99 86 13.24 -6.8BlkMunHIQ MFL .86 6.7 ...q 15.33 12.64 43 12.84 -12.2BlMunhNYQ MHN .61a 4.9 ...q 14.58 12.31 46 12.40 -7.4BlMunhNJQ MUJ .71a 5.4 ...q 14.96 13.08 56 13.24 -8.5BlkMunihQ MUS .81 6.5 ...q 14.22 12.28 68 12.44 -7.0BlkMunHQ2 MUE .82 6.7 ...q 14.33 12.03 25 12.13 -12.8BlMunyCAQ MCA .88 6.6 ...q 15.69 13.18 121 13.33 -9.1BlkMunyInv MYF .97 7.1 ...q 17.50 13.58 51 13.65 -8.1BlkMunyIQ MFT .85 6.5 ...q 15.32 12.83 31 13.11 -6.0BlkMYMIQ MIY .83 6.3 ...q 14.35 12.95 42 13.10 -6.4BlMunyNYQ MYN .57a 4.8 ...q 13.43 11.79 61 11.92 -7.7BlkMunyPaQ MPA .86 6.4 ...q 14.91 13.32 28 13.39 -6.7BlMunyQlty MQY .96 6.9 ...q 16.10 13.66 23 13.94 -8.1BlkMuniyQ3 MYI .70 5.6 ...q 14.86 12.36 153 12.56 -9.1BlkMuniast MUA .65a 5.0 ...q 15.84 13.04 41 13.12 -12.4Blk2018 BPK .06 .4 ...q 15.07 14.71 32 15.00 +1.6BlkMu2020 BKK .47a 3.1 ...q 15.84 14.92 9 15.12 +.8BlkMuBdT BBK .76a 5.3 ...q 16.47 13.95 9 14.21 -6.2BlkMuIIQ BAF .82 5.9 ...q 15.58 13.68 23 13.82 -6.7BlkMunIIT BBF .87 6.6 ...q 15.80 12.75 51 13.14 -6.3BlkMuIQT BYM .86 6.6 ...q 15.24 12.92 31 13.07 -7.9BlkMuIT BFK .78 6.1 ...q 14.72 12.67 135 12.83 -8.9BlkMuIT2 BLE .95a 6.8 ...q 15.87 13.31 14.11 -2.2BlkMuTTT BTT .86a 4.0 ...q 23.60 20.98 83 21.57 -3.4BlkMunienh MEN .73a 6.9 ...q 12.46 10.34 57 10.48 -10.1BlkMunihld MHD .89a 5.8 ...q 18.25 14.90 36 15.43 -6.6BlkMunihd2 MUH .81a 5.8 ...q 16.63 13.58 26 13.86 -6.2BlkMunvst MVF .64a 7.4 ...q 10.02 8.58 8.71 -9.4BlkMuniv2 MVT .88a 6.3 ...q 16.13 13.84 52 14.06 -9.0BlkMunyAZ MZA .83 5.5 ...q 17.90 14.50 15.18 -6.1BlMunyldCA MYC .74a 5.8 ...q 15.72 13.10 68 13.35 -9.7BlkMuniyld MYD .80a 6.0 ...q 15.73 13.04 134 13.25 -8.7BlkMunyNJ MYJ .90 6.5 ...q 17.48 13.49 27 13.85 -12.3BlMunQlt2 MQT .80 6.7 ...q 13.91 11.88 29 11.99 -8.5BlkNJMB BLJ .83a 6.1 ...q 16.21 13.37 13.61 -7.6BlkNJIT BNJ .76 5.5 ...q 16.35 13.68 13.76 -8.6BlkNY18 BLH .03 .2 ...q 14.98 14.66 14.84 +1.0BlkNYMB BQH .74 5.7 ...q 15.65 12.96 2 12.99 -11.8BlkNYIQT BSE .69 5.6 ...q 14.00 12.14 15 12.34 -6.2BlkNYIT BNY .83 6.5 ...q 15.50 12.60 39 12.81 -10.4BlkNYMu2 BFY .84 6.5 ...q 15.90 12.73 12.94 -12.6BlkRsCmdy BCX .79 8.5 ...q 10.50 7.76 357 9.23 -5.5BlkSciTch BST 1.20 3.5 ...q 35.75 22.06 92 34.68 +29.9BlkStMT BSD .78a 6.2 ...q 15.61 12.41 76 12.53 -8.4BlkU&Inf BUI 1.45 7.3 ...q 21.74 19.08 38 19.85 -8.2BlkVAMB BHV .83 5.3 ...q 20.22 15.53 15.88 -7.7BlkstFltRt BSL 1.08 6.0 ...q 18.51 17.01 30 17.91 -.5BlkstGSOSt BGB 1.26 7.9 ...q 16.22 15.51 81 15.91 +1.3Blackstone BX 2.70e 8.2 15 37.52 29.58 3055 32.73 +2.2BlkstnMtg BXMT 2.48 7.6 14 33.08 29.51 1303 32.73 +1.7BlkLSCrInc BGX 1.18 6.9 ...q 17.05 15.45 23 16.93 +6.3tBlockHR HRB 1.00f 4.2 8 31.80 23.33 6195 23.99 -8.5BlonderT BDR ... ... ...dd 2.20 .38 154 1.06 +74.9BlueAprn n APRN ... ... ...dd 10.10 1.72 3931 3.28 -18.6BlueCapRe BCRH 1.20 11.1 ...dd 20.20 9.50 73 10.85 -10.0BluegVac n BXG .60 2.6 ... 24.55 13.00 93 23.00 +26.0BlueLinx rs BXC ... ... 13 46.42 7.57 206 40.44 +314.3BluerkRsd BRG 1.16 12.8 ...dd 13.77 7.02 117 9.04 -10.6BluerkRs pf BRGpA 2.06 8.0 ... 27.00 24.53 1 25.65 -2.8BluerkR pfD BRGpD 1.78 7.9 ... 26.25 20.84 7 22.49 -10.8BluerkR pfC BRGpC 1.91 7.6 ... 26.50 22.48 2 25.18 -1.1BdwlkPpl BWP .40 4.0 9 18.29 9.10 637 10.04 -22.2Boeing BA 6.84 2.0 36 374.48 196.45 6751 341.12 +15.7BoiseCasc BCC .28 .6 16 49.30 27.60 384 45.65 +14.4BonanzaCE BCEI ... ... ...dd 37.50 23.33 316 31.72 +15.0BootBarn BOOT ... ... 12 26.25 6.10 656 22.67 +36.5BoozAllnH BAH .76 1.7 22 45.73 31.06 1153 45.42 +19.1BorgWarn BWA .68 1.4 13 58.22 40.00 2641 47.13 -7.8BostBeer SAM ... ... 35 292.70 128.70 195 282.85 +48.0BostProp BXP 3.20 2.7 28 131.84 111.57 731 118.78 -8.7BosProp pfB BXPpB 1.31 5.3 ... 26.94 22.69 12 24.66 -2.3BostonSci BSX ... ... 22 37.30 24.54 6440 31.92 +28.8BldrG&IFd BIF .11a 1.0 ...q 11.84 9.54 131 10.56 -4.8BovieMed BVX ... ... ...dd 4.29 2.17 22 3.70 +42.3BowlA BWL/A .68 4.3 44 16.64 13.43 0 15.71 +4.7Box Inc n BOX ... ... ...dd 28.91 17.25 9260 28.15 +33.3BoydGm BYD .20 ... 24 40.44 24.17 827 36.68 +4.7BradyCp BRC .83 2.0 26 40.90 31.70 158 40.65 +7.3BraemHot BHR .64 6.1 8 11.34 8.44 128 10.44 +7.3AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6Brandyw BDN .72 4.5 15 18.69 15.21 1808 16.17 -11.1BrasilAgro LND ... ... ... 4.55 3.21 2 3.73 +6.5Braskem BAK .78e 3.0 ... 33.73 19.01 874 26.33 +.3BridgptEd BPI ... ... 30 15.40 5.31 191 7.18 -13.5BrigStrat BGG .56 3.0 11 27.34 17.11 226 18.76 -26.1BrightHrz BFAM ... ... 52 108.40 75.65 223 106.00 +12.8BrghtSch n BEDU ... ... ...dd 28.18 11.59 106 17.42 -6.7tBrghtSph BSIG ... ... ... 16.31 15.69 320 15.65 -3.3sBrinker EAT 1.52 2.9 16 51.90 29.50 1269 51.61 +32.9Brinks BCO .60 .8 ...cc 88.10 65.70 250 79.35 +.8BrMySq BMY 1.60 3.0 53 70.05 49.96 5469 53.64 -12.5 BristowGp BRS .28 2.1 ...dd 18.91 6.36 473 13.65 +1.3BritATob s BTI 2.24e 4.6 ... 71.87 48.00 1055 48.55 -27.5BrixmorP BRX 1.10 6.4 14 20.59 13.74 2608 17.16 -8.0BroadrdgF BR 1.46 1.3 35 119.99 71.58 1410 116.16 +28.2Brookdale BKD ... ... ...dd 15.32 6.28 3659 9.27 -4.4BrkfdAs g s BAM .60 1.5 14 44.33 37.22 589 40.92 -6.0BrookBus n BBU .25 .6 ... 41.42 26.30 13 40.28 +16.7BrkfDtla pf DTLAp 1.91 8.1 ... 31.31 23.51 3 23.61 -18.0BrkGblInf INF 1.40 11.7 ...q 13.87 11.02 31 11.93 -7.7BrkfInfra s BIP 1.88 4.8 28 46.88 37.27 270 39.17 -12.6BrkRlAs n RA .20p ... ... 24.39 21.06 77 22.95 -1.8BrkfReEn BEP 1.96 6.5 ... 36.00 29.74 129 30.08 -13.8HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO .30 1.1 28 28.64 21.15 940 28.51 BrownFA s BF/A .79 1.6 30 57.70 35.69 52 50.95 +1.9BrownFB s BF/B ... ... 30 59.58 37.71 2025 52.51 Brunswick BC .76 1.1 18 69.27 48.04 1640 66.97 +21.3Buckeye BPL 5.05 13.9 11 65.90 35.24 674 36.39 -26.6Buckle BKE 1.00e 3.7 14 28.80 13.50 403 27.20 +14.5Buenavent BVN ... ... ...dd 16.80 10.87 790 14.57 +3.5BldBear BBW ... ... 27 11.00 7.25 93 7.70 -16.3BungeLt BG 2.00f 2.8 32 83.20 63.87 2335 71.86 +7.1BurlStrs BURL ... ... 33 158.23 79.07 570 153.59 +24.8BylineBc n BY ... ... ... 24.80 19.02 345 23.07 +.4C -C&J Eng n CJ ... ... ... 36.57 22.50 973 24.57 -26.6CTrkMH23 MLPC .89e 6.1 ...q 16.87 12.85 3 14.48 -4.9CtrMillr n MLPE ... ... ... 25.56 19.84 21.05 -9.2CAE Inc g CAE .36 ... ... 21.70 15.66 362 20.55 +10.7CAI Intl CAI ... ... 6 40.11 19.35 140 23.53 -16.9CBIZ Inc CBZ ... ... 26 22.60 14.05 281 22.50 +45.6CBL Asc CBL .80 14.2 3 9.67 3.80 2630 5.65 -.2CBL pfD CBLpD 1.84 9.6 ... 24.96 16.30 31 19.13 -12.5CBL pfE CBLpE 1.66 9.6 ... 25.08 15.06 21 17.22 -21.9CBRE GRE IGR .60 8.0 ...q 8.05 7.17 119 7.51 -5.2CBRE Grp CBRE .05p ... 19 48.95 34.38 2393 48.71 +12.5CBS A CBS/A .72f 1.3 17 68.86 47.98 2 56.99 -4.7CBS B CBS .72 1.3 13 68.75 47.54 3480 56.46 -4.3CCA Inds CAW ... ... 13 3.81 2.75 2 2.80 -11.1CF Inds s CF 1.20 2.7 ...dd 46.04 26.51 4574 45.20 +6.3CGG rs CGG ... ... 1 7.50 1.88 42 2.43 -45.6CGI g GIB ... ... ... 63.19 49.02 191 62.46 +15.0CIT Grp CIT .64 1.2 21 56.14 43.25 998 51.24 +4.1CKE Inc CK ... ... ... CKX Lands CKX .12m 1.2 43 12.00 9.60 1 10.30 +1.2CMS Eng CMS 1.43 3.2 28 50.83 40.48 3188 45.21 -4.4CNA Fn CNA 1.20a 2.5 13 55.62 46.09 161 47.77 -10.0CNH Indl CNHI .14e 1.3 ...cc 15.65 10.87 4106 10.90 -18.7CNO Fincl CNO .40f 2.0 13 26.47 19.32 670 19.86 -19.6CNOOC CEO 4.92e 3.1 ... 185.72 108.05 111 161.09 +12.2CNX Midst CNXM 1.30f 6.5 12 21.05 15.25 58 20.06 +19.6CNX Resc CNX .04 .2 ...dd 18.08 11.30 1638 16.91 +15.6ConslCoal n CCR 2.05 12.9 ... 16.65 13.15 15 15.88 +1.5CONSOL n CEIX ... ... 19 48.12 19.51 514 40.84 +3.4CPFL Eng CPL .12e 1.0 ... 17.69 10.63 18 11.71 +1.8CPI Aero CVU ... ... 17 11.75 7.80 28 10.85 +21.2CRH Med CRHM ... ... ...cc 6.00 1.46 27 3.30 +24.5CRH CRH .72e 2.0 ... 39.32 32.47 498 36.62 +1.5CsopChiA50 AFTY 1.17e 7.2 ...q 20.51 14.76 6 16.27 -7.6Csop ChInt CNHX ... ... ...q 31.99 26.82 27.32 -6.2Csop Csi300 HAHA ... ... ...q 36.52 28.98 31.72 -5.8CSS Inds CSS .80 4.7 ...dd 30.29 15.13 44 16.90 -39.3sCTS CTS .16 .5 29 34.45 20.80 166 34.75 +35.0CURO Gp n CURO ... ... 46 24.87 13.50 222 22.75 +61.6CVR Engy CVI 3.00f 7.7 ...cc 47.67 16.75 483 38.97 +4.6CVR Ptrs UAN .71e 24.5 ...dd 4.20 2.58 599 2.90 -11.6CVR Rfng CVRR 2.95e ... 21 26.00 6.70 660 23.60 +42.6CVS Health CVS 2.00 2.8 12 84.00 60.14 10948 70.77 -2.4CWA Inco n CWAI ... ... ... 26.93 24.45 24.65 -3.5CYS Invest CYS .88 11.7 7 8.98 6.25 987 7.54 -6.1CYSInv pfA CYSpA 1.94 7.6 ... 25.73 24.01 2 25.37 +1.4CYSInv pfB CYSpB 1.88 7.5 ... 25.32 23.40 11 24.85 +.3CabGS t34 GYB .83 3.7 ... 23.75 22.03 15 22.70 -1.3CabcoJCP97 PFH 1.91 14.3 ... 18.74 11.00 25 13.40 -9.2CabAT&T34 GYC .83 3.6 ... 24.90 21.30 0 23.20 +2.8CableOne n CABO 7.00 1.0 36 788.00 597.40 77 708.58 +.7Cabot CBT 1.32f 2.1 18 68.63 50.56 367 61.65 +.1CabotO&G COG .24 1.0 45 29.57 21.71 4554 23.95 -16.3CACI CACI ... ... 14 170.90 118.10 145 167.35 +26.4Cactus n WHD ... ... ... 37.50 19.18 163 30.98 +53.0CadencB n CADE .13 .4 66 31.44 20.00 680 30.21 +11.4CaledoMn n CMCL .28 3.3 ... 9.94 5.17 10 8.46 +14.4Caleres CAL .28 .8 16 37.06 22.39 370 33.79 +.9CalifRes rs CRC ... ... ...dd 41.33 6.47 1509 37.11 +90.9CalifWtr CWT .75 1.9 28 46.15 35.25 180 39.85 -12.1Calix CALX ... ... ...dd 8.00 4.65 160 7.90 +32.8CallGolf ELY .04 .2 44 20.71 12.04 530 20.67 +48.4CallonPet CPE ... ... 24 14.65 9.34 7750 10.61 -12.7Callon pfA CPEpA 5.00 9.7 ... 53.07 47.11 1 51.55 +.5Calpine CPN ... ... ...dd 15.25 12.86 15.25 +.8CambrE rs CEI ... ... ...dd .45 .08 .10 -19.7Cambrex CBM ... ... 18 62.30 42.55 292 46.20 -3.8CambriaYld SYLD .49e 1.2 ...q 41.00 33.28 2 39.23 +2.2CambFgnY FYLD .75e 2.9 ...q 27.94 23.28 2 26.23 -.5CambGblV GVAL .54e 2.2 ...q 28.50 23.13 49 24.08 -6.0CamGblMo GMOM .56e 2.1 ...q 29.42 24.76 40 26.93 -1.7CambGlAss GAA .55e 2.0 ... 28.60 25.73 9 27.16 -1.2CambrEmS EYLD ... ... ... 38.25 29.46 2 34.00 -2.0CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.39 2 24.62 -4.6CambTail n TAIL ... ... ... 24.75 20.75 5 21.15 -6.4CamValMom VAMO ... ... ...q 28.07 22.55 22 26.48 +6.1CamdenPT CPT 3.08 3.4 24 96.39 78.19 449 89.59 -2.7Cameco g CCJ .40 ... ... 12.19 7.68 2653 11.36 +23.1CampSp CPB 1.40 3.8 12 55.32 32.63 6529 37.03 -23.0CampWrl n CWH .54 2.2 ... 47.62 18.16 1218 24.45 -45.3Can-Fite CANF ... ... 13 2.75 1.18 666 1.33 -10.1sCdaGoose n GOOS ... ... ... 66.30 16.96 2942 67.42 +113.6CIBC g CM 5.32 ... 9 100.01 78.85 253 86.96 -10.7CdnNR gs CNI 1.33 ... ... 85.73 70.59 759 80.97 -1.9CdnNRs gs CNQ 1.34 ... ... 38.20 27.61 2630 31.54 -11.7CP Rwy g CP 2.60f ... ... 196.34 150.91 388 190.35 +4.2CannaeHl n CNNE ... ... ...dd 21.34 16.16 285 20.30 +19.2Canon CAJ ... ... ... 40.67 32.20 629 33.34 -10.9CantelMed CMD .14e .1 42 130.92 72.82 271 97.93 -4.8CapOne COF 1.60 1.7 21 106.50 76.98 2620 96.34 -3.3CapOne wt COF/WS ... ... ... 63.91 36.19 62.00 +6.9CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 19 25.98 -.8CapOne pfD COFpD 1.68 6.2 ... 27.67 25.82 16 26.82 CapOne pfF COFpF 1.55 5.9 ... 27.31 25.49 5 26.40 -2.3CapOne pfB COFpP 1.50 5.9 ... 25.61 24.91 12 25.51 +.8CpOne pf H COFpH ... ... ... 27.19 25.12 17 26.15 -2.9CapOne pfG COFpG ... ... ... 25.55 23.25 33 24.45 -2.3CapSenL CSU ... ... ...dd 16.72 9.15 185 11.17 -17.2CapInv n CIC ... ... ... 10.10 9.60 1 9.81 +1.3CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 6.9 13 11.14 8.17 499 9.29 +7.4Capstd pfE CMOpE 1.88 7.4 ... 25.85 24.62 6 25.36 CarboCer CRR ... ... ...dd 12.69 5.83 371 8.18 -19.6CardnlHlth CAH 1.90f 3.5 13 80.37 50.79 3819 54.10 -11.7Care.com CRCM ... ... ...cc 22.92 12.80 166 22.25 +23.3Carlisle CSL 1.48 1.4 19 119.21 92.09 469 107.36 -5.5CarMax KMX ... ... 20 77.64 57.05 1619 72.75 +13.4Carnival CCL 2.00 3.2 16 72.70 60.30 3107 63.47 -4.4CarnUK CUK 1.80f 2.8 ... 72.29 61.14 292 63.91 -3.6CarpTech CRS .72 1.3 43 61.49 35.58 348 55.74 +9.3CarrSrv CSV .30 1.2 17 28.96 23.15 49 24.69 -4.0Cars.cm CARS ... ... ... 32.28 20.94 865 29.99 +4.0Carters CRI 1.80 1.7 17 129.00 83.84 777 108.94 -7.3Carvana A n CVNA ... ... ... 45.21 12.17 1157 43.68 +128.5CastleBr ROX ... ... ...dd 1.93 .98 276 1.19 -2.5CastlightH CSLT ... ... ...dd 4.75 3.15 358 3.80 +1.3Catalent CTLT ... ... 72 47.87 33.42 1012 41.84 +1.9CatchMTim CTT .54 4.2 ...dd 13.73 10.81 422 12.84 -2.2Caterpillar CAT 3.44f 2.4 17 173.19 102.31 6788 143.30 -9.1CatoCp CATO 1.32 5.3 24 25.66 10.76 197 24.80 +55.8CedarF FUN 3.56 5.5 17 72.37 59.66 141 64.25 -1.1CedarRlty CDR .20 4.5 11 6.29 3.54 1000 4.49 -26.2CedarR pfB CDRpB 1.81 7.8 ... 25.64 22.03 2 23.15 -8.4CedrRT pfC CDRpC 1.63 7.9 ... 25.39 18.82 20 20.70 -17.3CelSci wt CVM/WS ... ... ... .09 .00 .04 +115.8Cel-Sci rs CVM ... ... ... 3.69 1.30 194 3.50 +85.2Celanese CE 1.84 1.6 13 118.40 91.15 1426 112.13 +4.7Celestic g CLS ... ... 10 14.06 9.79 231 11.81 +12.7tCellcom CEL ... ... 7 10.62 5.91 15 6.07 -40.5Cementos CPAC .50e 4.1 ... 14.11 10.80 12.29 -.9Cemex CX .29t ... ... 10.37 5.72 5999 6.21 -17.2Cemig pf CIG .08e 4.5 ... 2.93 1.66 3227 1.78 -13.6Cemig CIG/C .08e 4.5 ... 3.16 1.58 2 1.77 -4.4CenovusE CVE .20 ... 7 11.52 6.76 1648 9.41 +3.1Centene s CNC ... ... 19 126.04 77.97 1324 124.27 +23.2CC MLPInf CEN 1.25 13.9 ...q 11.62 8.12 92 9.01 -9.5CenterPnt CNP 1.11 4.2 19 30.45 24.81 2565 26.38 -7.0CentElBr B EBR/B ... ... ... 9.06 3.76 73 4.09 -39.8CentElecBr EBR ... ... ... 7.86 3.35 477 3.64 -36.1CnEurRusT CEE .56e 2.4 ...q 28.32 20.88 8 22.95 -5.9CFCda g CEF .01 .1 ...q 13.75 11.72 13.50 +.7CenPacFn CPF .84f 2.8 19 33.15 27.34 186 29.81 -.1CentSecur CET 1.78e .7 ...q 29.00 24.12 14 28.20 +2.9CentrusEn LEU ... ... ...dd 5.14 3.30 5 3.40 -15.2CentCmtys CCS ... ... 16 36.00 21.90 235 32.50 +4.5CntryLink CTL 2.16 11.7 8 25.81 13.16 8623 18.44 +10.6CerdHCM n CDAY ... ... ...dd 42.46 29.68 602 37.20 +21.9tCervecer CCU .35e 1.4 ... 30.35 24.67 186 24.80 -16.2ChannAdv ECOM ... ... ...dd 15.63 8.30 79 15.10 +67.8tCharahSol n CHRA ... ... ... 12.00 11.10 356 10.94 -8.8ChRvLab CRL ... ... 23 119.05 94.15 314 115.97 +6.0ChaseCorp CCF .80f .7 36 129.55 83.35 20 119.75 -.6ChathLTr CLDT 1.32 6.5 28 23.91 17.90 225 20.32 -10.7CheetahM CMCM ... ... ... 18.18 7.54 1578 11.26 -6.8Chegg CHGG ... ... ...dd 29.76 11.63 1521 29.38 +80.0Chemed CHE 1.12 .3 48 335.99 186.09 229 322.91 +32.9Chemours n CC .68 1.4 12 58.08 34.84 1999 47.20 -5.7CheniereEn LNG .56p ... ...dd 68.04 40.36 3035 64.89 +20.5ChenEnLP CQP 2.20 6.2 ...dd 36.82 26.41 383 35.69 +20.4sChenEnHld CQH 2.04f 6.5 31 30.74 24.03 673 31.21 +12.7CherHMtg CHMI 1.96 10.5 4 19.43 16.01 239 18.62 +3.5ChrHMt pfA CHMIpA 2.05 8.0 ... 25.89 24.47 4 25.58 -.9ChesEng CHK ... ... 8 5.20 2.53 24243 4.79 +21.0ChesEn pfD CHKpD 4.50 8.5 ... 55.98 45.99 1 53.09 +6.8ChesGranW CHKR .32e 21.0 1 2.50 1.20 41 1.50 -18.9ChespkLdg CHSP 1.60 5.1 33 32.84 24.08 327 31.63 +16.8ChespkUtil CPK 1.48f 1.9 22 86.35 66.35 43 77.85 -.9Chevron CVX 4.48 3.6 56 133.88 102.55 5941 125.54 +.3ChiRivet CVR .84 2.7 ... 38.09 26.50 1 31.20 -1.9Chicos CHS .34f 4.0 11 10.90 6.96 2467 8.44 -4.3Chimera rs CIM 2.00 10.6 8 19.93 15.77 861 18.79 +1.7Chimer pfA CIMpA 2.00 7.8 ... 26.74 24.51 7 25.73 -.4Chimer pfB CIMpB 2.00 7.7 ... 26.47 24.88 10 25.91 +.4ChiCBlood CO ... ... 35 14.95 8.54 11.87 +19.3ChinaDEd DL .45e ... 8 10.71 6.61 14 7.11 -23.3ChinaEAir CEA ... ... ... 45.33 24.44 20 41.90 +15.9ChinaFd CHN .55e 2.6 ...q 24.76 18.13 14 21.44 -1.0ChinaGreen CGA .10e 8.6 2 2.11 1.16 51 1.16 -6.5ChinaLife s LFC .14e 1.0 ... 17.85 13.48 336 13.68 -12.4tChinaMble CHL 3.50e 7.9 ... 56.93 44.39 581 44.38 -12.2ChiNBorun BORN ... ... 2 1.57 1.10 25 1.31 +4.3ChOnlEd n COE ... ... ... 19.82 9.25 23 10.85 -13.2ChinaPet SNP 3.73e 4.2 ... 105.61 69.60 149 89.87 +22.5ChinaPhH CPHI ... ... ...dd 1.45 .15 226 .23 +30.7 ChinRap n XRF ... ... ... 12.86 2.61 138 2.75 -51.9ChinaSoAir ZNH .64e 1.2 ... 70.52 34.27 26 53.32 +2.9ChinaTel CHA 1.21e 2.7 ... 53.78 41.28 38 45.14 -4.9ChinaUni CHU ... ... ... 16.55 11.87 132 12.70 -6.1ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9ChinaYuch CYD .73e 3.1 7 27.98 16.16 259 23.25 -3.1ChinZenix ZX ... ... ...dd 2.31 .86 1.38 +13.4Chipotle CMG ... ... ...cc 472.31 247.52 554 469.22 +62.3ChoiceHtls CHH .86 1.1 39 85.35 59.60 194 78.95 +1.7ChrisBnk CBK ... ... ...dd 1.55 .75 189 .90 -29.3ChubbLtd CB 2.86e 2.2 16 157.50 127.95 2130 129.65 -11.3ChungTel CHT 1.29e 3.6 ... 39.33 33.10 108 35.99 +1.6ChurchDwt s CHD .87f 1.7 ... 54.18 43.21 3493 51.44 +2.5CienaCorp CIEN ... ... 6 27.73 19.40 2568 25.18 +20.3Cigna CI .04 ... 17 227.13 163.02 2344 173.36 -14.6Cimarex XEC .64 .7 20 130.16 82.45 3103 93.07 -23.7CincB pfB CBBpB 3.38 6.8 ... 52.37 48.15 8 49.55 -2.8CinciBell rs CBB ... ... 63 22.20 11.65 520 14.55 -30.2Cinemark CNK 1.28f 3.5 16 44.00 32.03 1066 36.14 +3.8CinerRes CINR 2.27 8.7 13 29.36 22.61 4 26.15 +4.1Circor CIR .15 .4 25 66.92 39.84 430 42.79 -12.1Cision CISN ... ... 40 17.07 9.90 879 15.03 +26.6CapAcIII wt CISNW ... ... ... 2.01 1.61 1.88 CitGBP Dl n UGBP ... ... ... 32.62 23.11 23.11 -12.7CitCHF Dl n UCHF ... ... ... 32.08 22.60 22.80 -14.1sCiti GBP n DGBP ... ... ... 24.92 18.65 1 26.12 +22.5CitEUR Dl n UEUR ... ... ... 31.62 21.93 22.25 -19.3Citi EUR n DEUR ... ... ... 27.48 18.78 6 27.03 +17.8sCiti AUD n DAUD ... ... ... 26.06 18.62 0 26.76 +33.8CitAUD Dl n UAUD ... ... ... 32.65 22.59 22.61 -15.4Citi JPY n DJPY ... ... ... 23.00 18.17 22.73 -.4CitJPY Dl n UJPY ... ... ... 39.22 25.89 6 27.02 -7.6Citi CHF n DCHF ... ... ... 26.77 19.08 25.01 +6.1CitiStratDv DIVC ... ... ...q 37.34 31.11 36.39 +4.0Citigp pfN CpN 1.97 7.3 ... 27.81 25.85 96 26.94 -2.0CgpVelLCrd UWT ... ... ... 42.11 10.01 2842 29.34 +19.7CgpVelICrd DWT ... ... ... 44.68 6.84 6579 9.35 -33.5Citigroup C 1.28 1.9 12 80.70 63.16 16864 66.78 -10.3Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0Citigrp pfC CpC 1.45 5.7 ... 26.16 24.70 8 25.40 -.2Citigp pfJ CpJ 1.78 6.3 ... 30.16 27.59 52 28.30 -1.9Citigp pfK CpK 1.72 6.3 ... 29.99 26.85 51 27.51 -3.6Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3Citigrp pfS CpS 1.58 6.0 ... 27.40 25.44 46 26.34 -2.2Citigrp pfL CpL 1.72 6.7 ... 27.36 25.71 28 25.86 -2.6CitizFincl CFG .52 1.2 12 48.23 31.51 4109 41.75 -.5CitizInc CIA ... ... ...cc 8.87 6.67 103 8.08 +9.9CityOffce g CIO .94 ... 10 13.93 10.03 230 12.40 -4.7CityOff pfA CIOpA 1.66 6.8 ... 26.47 22.78 1 24.39 -3.1Civeo CVEO ... ... ...dd 4.20 1.57 903 3.85 +41.0CivitasSolu CIVI ... ... 32 19.90 11.15 92 17.00 -.6ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.1 ...q 17.55 14.85 2 15.74 -5.5CleanHarb CLH ... ... ...cc 58.28 44.75 554 53.32 -1.6ClearChan CCO ... ... ...dd 5.75 3.60 118 4.65 +1.1ClrBrEnTR CTR 1.35e 12.2 ...q 13.18 9.50 84 11.03 -5.1ClrLgCap n LRGE ... ... ... 32.49 26.78 3 32.15 +9.4ClrbrgMLP CBA .80m 10.6 ...q 9.58 6.53 168 7.56 -8.7ClearEnFd CEM 1.76f 12.4 ...q 17.36 12.10 128 14.18 -7.1ClrbEOpFd EMO 1.47e 13.5 ...q 13.36 9.56 94 10.91 -7.5ClearwPpr CLW ... ... 13 50.60 22.51 374 23.60 -48.0ClevCliffs CLF ... ... 7 9.15 5.60 7249 8.49 +17.8ClipRlty n CLPR .38 ... ...dd 12.88 7.62 30 9.17 -8.2Clorox CLX 3.84 3.0 21 150.40 113.57 1369 127.56 -14.2CloudPeak CLD ... ... ...dd 5.70 2.76 386 3.72 -16.4Cloudera n CLDR ... ... ... 22.43 12.57 1476 15.41 -6.7CloughGA GLV 1.44 11.4 ...q 14.39 12.25 11 12.68 -4.9CloughGEq GLQ 1.38 9.5 ...q 14.69 12.33 58 14.53 +8.7ClghGlbOp GLO 1.20 10.8 ...q 11.67 10.40 96 11.14 +2.4tCCFemsa KOF 1.75e 3.2 ... 91.85 54.70 174 54.72 -21.4CocaCola KO 1.56 3.6 74 48.62 41.45 12930 43.60 -5.0CocaCEur n CCE 1.04 2.6 ... 44.75 36.17 1631 39.27 -1.5Coeur CDE ... ... 98 9.87 6.71 1760 7.87 +4.9Cohen n COHN .80 7.4 ...dd 12.00 7.50 2 10.85 +35.3CohSClosed FOF 1.04 8.1 ...q 13.52 11.60 53 12.89 -3.2CohStGlbI INB 1.12 11.7 ...q 10.44 9.05 46 9.54 -3.4Cohen&Str CNS 1.32f 3.1 20 47.83 36.29 96 42.35 -10.4CohStInfra UTF 1.60 7.1 ...q 24.61 20.88 147 22.60 -5.8C&SLtDP&I LDP 1.87 7.4 ...q 27.25 24.85 46 25.32 -2.9C&SIncEgy MIE 1.32 13.3 ...q 11.40 8.86 142 9.95 -2.9CohStQIR RQI .96 8.2 ...q 13.19 10.55 192 11.65 -7.9CohStRE RNP 1.48 7.8 ...q 21.98 17.91 96 19.06 -10.4CohStSelPf PSF 2.06 7.5 ...q 29.16 25.16 41 27.57 -2.4CohenStTR RFI .96 7.8 ...q 13.03 11.50 54 12.26 -4.0Colfax CFX ... ... 23 43.29 28.80 950 30.20 -23.8ColgPalm CL 1.68 2.6 22 77.91 61.28 4580 64.00 -15.2ColNthSC n CLNC ... ... ...dd 21.20 18.16 1001 19.98 -2.7ColNrthS n CLNS ... ... ... 14.74 5.28 7798 6.25 -45.2ColNrth pfB CLNSpB 2.06 8.2 ... 25.76 22.26 5 25.26 -.6ColNrth pfD CLNSpD 2.13 8.5 ... 26.46 23.78 25.14 -1.6ColNrth pfE CLNSpE 2.19 8.5 ... 27.52 23.86 10 25.82 -2.8ColNrth pfG CLNSpG 1.88 7.8 ... 27.25 22.49 2 24.00 -4.6ColNrth pfJ CLNSpJ ... ... ... 24.84 21.48 9 22.90 -6.8ColNrth pfI CLNSpI 1.79 7.9 ... 25.94 21.81 26 22.76 -9.6ColNrth pfH CLNSpH 1.78 7.8 ... 26.00 21.61 3 22.85 -8.6Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 30.27 +.4Col SusInt n ESGN ... ... ... 32.31 27.17 0 29.26 -4.3Col SusUS n ESGS ... ... ... 32.51 28.62 0 30.23 +2.2ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7Col Bey BBRC .50e 2.9 ...q 20.47 16.86 3 17.17 -6.8tColEmxChi XCEM ... ... ...q 30.22 25.26 27 24.89 -10.0ColQualDv HILO .32e 2.2 ...q 17.10 13.72 3 14.38 -9.5tCol EMCns ECON .10e .4 ...q 29.87 24.69 391 24.82 -11.8Col IndiaC INCO .03e .1 ...q 51.06 41.00 6 46.34 -6.6tCol IndiaInf INXX .10e .8 ...q 16.79 12.72 13 12.72 -19.8Col IndSC SCIN .17e .9 ...q 25.98 17.47 3 18.03 -23.0ColumbPT CXP .80 3.7 13 23.31 19.55 689 21.90 -4.6ColSelTec STK .92a 4.1 ...q 24.58 20.09 35 22.39 +.6Comcst29 CCZ 1.58e 2.8 ... 64.00 50.00 56.52 -10.1Comerica CMA 1.36f 1.4 18 102.66 64.04 1661 95.31 +9.8Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3ComfrtS FIX .32 .7 30 48.95 31.90 180 48.05 +10.1ComndSec MOC ... ... ...dd 3.55 1.50 17 1.58 -48.5CmclMtls CMC .48 2.1 47 26.72 17.05 2261 23.24 +9.0CmtyBkSy CBU 1.36 2.2 17 62.39 48.89 164 61.33 +14.1CmtyHlt CYH ... ... ...dd 10.18 3.69 1604 4.51 +5.9CmtyHcT n CHCT 1.60f 5.7 97 30.64 22.41 122 28.25 +.5CBD-Pao CBD .08e .4 ... 25.90 18.36 2044 20.02 -15.1CompDivHd CODI 1.44 8.4 ...dd 18.35 14.60 133 17.10 +.9ComDivH pf CODIpA 1.81 8.0 ... 25.75 20.01 5 22.74 -7.8CompssMn CMP 2.88 4.4 23 76.65 56.50 258 65.55 -9.3Compx CIX .20 1.5 12 16.63 12.30 5 13.20 -.8ComstkM rs LODE ... ... ... 1.34 .21 581 .25 -35.9ComstkRs rs CRK ... ... ...dd 11.70 4.01 368 10.01 +18.3ConAgra CAG .85 2.2 17 39.21 32.16 3067 38.30 +1.7ConchoRes CXO ... ... 20 163.11 106.73 2134 130.55 -13.1ConcdMed CCM ... ... ...dd 4.29 2.46 7 4.13 +24.0CondHos rs CDOR .78e 7.5 17 11.19 8.13 6 10.37 +4.2Conduent n CNDT ... ... ... 21.06 14.95 1467 20.77 +28.5ConocoPhil COP 1.14f 1.7 53 71.71 42.27 5200 66.26 +20.7ConEd ED 2.86 3.8 15 89.70 71.12 2042 74.86 -11.9CnsTom CTO .24 .4 8 67.97 51.02 11 61.00 -3.9ConstellA STZ 2.96f 1.3 20 236.62 180.13 881 231.85 +1.4ConstellB STZ/B 2.68f 1.2 27 234.00 181.90 225.00 -1.1Constellm CSTM ... ... ... 14.10 6.60 545 12.05 +8.1CnE pfB CMSpB 4.50 4.4 ... 105.95 101.10 102.95 -1.0ContainStr TCS ... ... 18 8.85 3.53 260 8.66 +82.7Contango MCF ... ... ...dd 6.93 2.22 973 5.91 +25.5ContlBldg CBPX ... ... 22 32.75 21.00 304 32.20 +14.4ContMatls CUO ... ... ...dd 24.60 16.00 0 16.70 -12.1ContlRescs CLR ... ... ...cc 69.91 29.08 2122 62.23 +17.5Cnvrgys CVG .44f 1.7 17 26.66 21.13 2180 25.32 +7.7CooperCo COO .06 ... 88 260.26 216.47 527 233.54 +7.2CooperTire CTB .42 1.5 20 40.78 22.58 669 27.75 -21.5sCooperStd CPS ... ... 15 140.82 95.33 86 141.09 +15.2CopaHold CPA 3.48f 3.5 12 141.34 98.55 162 99.48 -25.8Copel ELP .26e 4.5 ... 9.69 5.47 490 5.84 -23.5CoreLabs CLB 2.20 1.8 69 130.34 86.55 338 125.27 +14.3CoreMold CMT .05 ... ... 24.50 13.53 23 14.75 -32.0CorePtLd n CPLG ... ... ... 28.30 25.25 810 25.70 -7.9Corecivic CXW 1.72 8.1 12 29.23 18.61 1168 21.23 -5.6CoreLogic CLGX ... ... 24 55.79 42.00 242 54.81 +18.6CorEn pfA CORRpA 1.84 7.3 ... 26.93 24.50 5 25.15 -2.3CorEnInf rs CORR 3.00 8.1 15q 39.42 31.50 79 37.11 -2.9CoreSite COR 4.12f 3.8 40 120.85 89.76 226 107.61 -5.5Corindus n CVRS ... ... ...dd 2.25 .66 1322 .73 -27.7CorMedix CRMD ... ... ...dd .78 .17 902 .26 -47.6CrnstTotR CRF 3.35 23.7 ...q 16.72 13.62 355 14.11 -7.7CrnrstnStr CLM 3.40 24.1 ...q 16.59 13.10 390 14.11 -8.8Corning GLW .72 2.5 ...dd 35.10 26.11 5830 28.38 -11.3CpBT JCP JBN 1.75 13.9 ... 16.50 9.92 0 12.59 +.2CorpCapT n CCT 1.61 9.7 ... 19.00 14.43 238 16.62 +4.0CorpOffP OFC 1.10 4.0 14 35.93 24.55 862 27.60 -5.5Cort1Aon27 KTN 2.05 6.5 ... 35.11 30.31 1 31.59 -3.5CortsJCP97 KTP 1.91 13.8 ... 18.00 11.06 2 13.82 -3.2CortsJCP JBR 1.75 14.1 ... 16.49 9.82 8 12.40 -.7CortsPE KTH 2.00 6.3 ... 34.50 30.26 31.95 -1.2Cosan Ltd CZZ .26e 3.3 ... 11.89 5.63 1284 7.92 -18.4Costamre CMRE .40 5.2 ... 8.00 5.45 336 7.67 +32.9Costam pfB CMREpB 1.91 7.9 ... 27.43 22.95 3 24.30 -2.9Costmr pfC CMREpC 2.13 8.4 ... 26.24 23.61 4 25.22 -.9Costam pfD CMREpD 2.19 8.5 ... 26.89 24.36 0 25.83 Cotiviti n COTV ... ... ... 45.97 30.84 11874 43.99 +36.6Cott Cp COT .24 1.5 ...cc 17.78 13.70 557 16.21 -2.7Coty COTY .50 3.5 ... 21.68 12.92 8276 14.46 -27.3Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 25.72 -2.6CousPrp CUZ .26f 2.7 15 9.88 8.23 8146 9.64 +4.2CovantaH CVA 1.00 5.9 ...dd 17.30 13.00 789 16.90 CovrAll n COVR ... ... ... Crane CR 1.40 1.7 28 102.65 71.23 339 83.01 -7.0CrwfdA CRD/A .28 3.4 59 9.95 6.78 26 8.29 -2.5CrwfdB CRD/B .20 2.3 61 12.40 7.54 13 8.56 -11.0Credicp BAP 8.57e 3.8 ... 239.54 175.91 259 223.50 +7.7CS EnEur50 FIEU ... ... ...q 153.69 109.31 0 122.77 -10.6CS FILgCG FLGE ... ... ...q 268.92 174.54 4 264.30 +15.9CS LgSh n CSLS ... ... ... 27.99 CrSuisInco CIK .26 8.3 ...q 3.50 3.13 72 3.17 -4.2CS InvBr n DBRT ... ... ... 85.47 24.48 29.48 -41.2CS LgBrnt n UBRT ... ... ... 316.38 115.89 0 252.62 +41.6CS MthlMtg REML ... ... ... 33.50 22.00 5 27.35 -10.6CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 151.00 49.72 62.90 -13.5CS CrdeOil OIIL ... ... ... 43.86 25.46 0 38.87 +10.4CS MAsHi MLTI 1.30e ... ... 29.48 27.00 28.05 +.2CS SP mlp MLPO 1.12e 7.8 ... 16.20 13.92 140 14.33 +.4CredSuiss CS 1.22e 8.1 ... 19.98 13.71 2830 15.12 -15.3CrSuiHiY DHY .29 11.0 ...q 2.91 2.56 211 2.63 -7.4CrescPtE g CPG .12 1.7 39 9.25 6.40 1094 7.08 -7.1CrestEq rs CEQP 2.40 7.5 ...dd 35.65 20.00 283 32.00 +24.0InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.10m 12.7 38 29.80 15.50 58 16.52 -30.4CrosTim CRT 1.02e 7.1 14 15.72 12.99 7 14.33 -2.4CrwnCstle CCI 4.20 4.1 ...cc 114.97 93.14 2504 101.93 -8.2CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1023.93 8 1032.00 -8.9CrownHold CCK ... ... 18 62.27 42.63 4296 44.84 -20.3Cryolife CRY .12 .4 69 29.55 16.80 109 29.00 +51.4CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3CubeSmart CUBE 1.20 3.8 29 31.77 22.83 1545 31.35 +8.4 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Wednesday, June 20, 2018

PAGE 56

Cubic CUB .27 .4 ...dd 72.43 39.58 322 67.00 +13.7CullenFr CFR 2.68f 2.4 21 121.66 81.09 293 113.99 +20.4CullnF pfA CFRpA 1.34 5.4 ... 25.96 24.11 2 25.03 -.4Culp Inc CULP .36 1.4 16 34.05 25.02 41 26.30 -21.5tCummins CMI 4.32 3.1 39 194.18 139.68 1569 139.77 -20.9CurEuro FXE ... ... ...q 120.65 107.60 111.89 -3.2CurAstla FXA .62 .8 ...q 81.36 74.35 75.68 -3.0CurBrit FXB ... ... ...q 139.24 122.75 129.54 -1.3CurrCda FXC .03e ... ...q 81.49 73.94 76.11 -3.0CurrChina FXCH ... ... ... 78.37 71.99 76.42 +2.0CurJpn FXY ... ... ...q 91.62 83.92 87.37 +2.6CurSwed FXS ... ... ...q 121.32 105.69 106.93 -8.0CurSwiss FXF ... ... ...q 102.27 93.42 95.00 -1.9CurShSinga FXSG ... ... ...q 75.87 70.87 73.59 +.4CurtisWrt CW .60 .5 25 143.38 89.63 473 121.08 -.6Cush Jn37 n PPLN ... ... ... 24.42 16.55 2 18.28 -8.4CushTRet rs SRV 1.08 9.1 ...q 13.05 10.00 17 11.86 -.7CushngRen SZC 1.64 9.4 ...q 21.30 15.35 48 17.37 -14.4CushRoy rs SRF .48 5.3 ...q 10.10 7.81 1 8.99 -4.0CustomBcp CUBI ... ... 11 33.85 24.75 259 30.90 +18.9CustBcp 18 CUBS 1.59 6.3 ... 26.50 25.08 1 25.10 -2.4CustBc p C CUBIpC .57p ... ... 27.32 26.05 6 26.34 -.8CustBc pfD CUBIpD ... ... ... 28.20 24.60 0 25.90 -2.9CustBc pfE CUBIpE ... ... ... 27.15 25.35 5 26.10 -1.7CustoBc pf F CUBIpF ... ... ... 27.71 25.02 1 25.80 -1.6CynergT n CTEK ... ... ... 5.45 2.70 10 3.80 -6.2CypressEn CELP .84 10.7 14 8.50 5.50 20 7.85 +30.8D -DCP Mid DCP 3.12 7.9 55 42.79 29.70 587 39.29 +8.1DCT IndlTr DCT 1.44 2.2 31 67.26 52.06 671 64.78 +10.2DDR Corp rs DDR ... ... 11 43.47 15.14 3275 17.24 DDR pfJ DDRpJ 1.63 6.8 ... 25.55 21.38 4 23.92 -4.8DDR pfK DDRpK 1.56 6.7 ... 25.98 21.04 4 23.30 -9.2DDR Cp pfA DDRpA ... ... ... 27.09 22.40 2 24.58 -6.6DGSE DGSE ... ... ...dd 1.73 .70 36 .73 -21.5DHI Grp DHX ... ... 8 3.25 1.25 688 2.80 +47.4sDHT Hldgs DHT .20e 4.4 35 4.44 3.27 1500 4.54 +26.5DNP Selct DNP .78 7.0 ...q 11.57 9.71 292 11.07 +2.5DR Horton DHI .50 1.2 16 53.32 33.46 3483 41.71 -18.3Drdgold DRD .03e 1.1 ... 4.11 2.23 41 2.84 -12.9DSW Inc DSW 1.00 3.9 27 26.45 15.14 1510 25.71 +20.1DTE DTE 3.53 3.6 18 116.74 94.25 1816 99.10 -9.5DTEEn 62 DTQ 1.31 5.3 ... 25.61 23.59 10 24.85 -1.0DTE En76 n DTJ 1.34 5.4 ... 26.04 23.99 25 24.98 -1.9DTE En27 n DTW 1.31 5.3 ... 25.75 23.34 12 24.78 -3.6DTE F76 n DTY 1.50 5.7 ... 27.90 25.37 18 26.52 -.9DTE En un DTV ... ... ... 58.42 48.68 5 50.26 -6.9DTF TxF DTF .84 6.3 ...q 14.86 13.03 12 13.23 -5.9DXC Tch n DXC .76f .9 ... 93.28 64.78 2053 83.06 +1.2DanaInc DAN .24 1.1 17 35.27 20.93 1475 21.75 -32.1Danaher DHR .64 .6 25 104.82 78.97 2728 100.03 +7.8Danaos DAC ... ... 1 3.20 1.05 61 1.25 -13.8DaqoNEn DQ ... ... 4 72.50 19.00 628 35.38 -40.5Darden DRI 2.52 2.7 20 100.11 76.27 1791 94.61 -1.5sDarlingIng DAR ... ... 26 19.84 15.44 882 19.79 +9.2DaVita Inc DVA ... ... 18 80.71 52.51 1756 72.97 +1.0Daxor DXR .15 2.3 ... 21.66 3.40 35 6.50 +42.1DeanFoods DF .36 3.6 13 18.21 8.14 843 10.11 -12.5DeckrsOut DECK ... ... ...cc 122.21 61.37 527 120.45 +50.1Deere DE 2.76f 1.9 28 175.26 112.87 3752 142.28 -9.1DE EnhGlb DEX .90 7.8 ...q 12.70 10.71 38 11.60 -4.4DelaCO VCF .72 4.9 ...q 16.50 14.00 2 14.76 -4.9DelaDvInc DDF .62 5.5 ...q 11.58 10.18 82 11.38 +6.1DelaNatl VFL .72 5.8 ...q 13.94 12.25 3 12.40 -6.5DelaMN2 VMM .63 5.0 ...q 15.05 12.39 11 12.50 -7.2DelekLogis DKL 3.00f 10.9 13 35.54 26.60 32 27.50 -13.2Delek DK 1.00f 1.9 38 61.57 20.65 1522 52.69 +50.8DellTch n DVMT ... ... ...dd 92.40 60.98 856 89.00 +9.5DelphiTc n DLPH .68 1.4 29 60.39 45.66 800 50.19 -4.3DeltaAir DAL 1.22 2.3 11 60.50 44.59 5831 53.78 -4.0DeltaAprl DLA ... ... ...cc 23.47 16.90 27 18.37 -9.1Dltsh SPX n DMRL ... ... ... 59.02 49.16 2 54.66 +.7Dlt SP400 n DMRM ... ... ... 56.45 48.78 2 55.40 +2.5sDlt SP600 n DMRS ... ... ... 58.48 47.73 3 58.48 +7.7DltshInt n DMRI ... ... ... 56.65 49.79 3 52.04 -1.8Deluxe DLX 1.20 1.8 13 78.87 65.85 316 68.27 -11.2DenburyR DNR ... ... ...dd 4.75 .92 10590 4.12 +86.4DenisnM g DNN ... ... ...dd .64 .38 451 .52 -5.5Despg.cm n DESP ... ... ... 36.56 20.33 389 21.52 -21.7DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 10.58 6547 11.17 -41.3DBDogs22 DOD ... ... ... 30.43 18.95 11 22.27 -12.8DBWMTR WMW ... ... ... 32.46 26.75 0 31.31 +4.3DB Cap pf DTK 1.90 7.6 ... 26.54 25.42 25.00 -2.7DeutBCT2 pf DXB 1.64 6.5 ... 26.51 24.12 58 25.29 -.7DeutBCT5 pf DKT 2.01 7.8 ... 27.24 25.17 124 25.73 -1.5DBCmdyS DDP ... ... ...q 57.02 38.00 48.33 +8.6DBCmdDL DYY ... ... ...q 4.09 2.08 1 2.85 -25.0DBCmdDS DEE ... ... ...q 55.00 55.00 55.00 -28.6DB AgriLg AGF ... ... ...q 13.46 8.96 9.96 -1.0DB AgriSh ADZ ... ... ...q 39.50 21.13 34.92 +.3tDB AgriDL DAG ... ... ...q 3.81 2.43 33 2.32 -18.9DB AgDS AGA ... ... ...q 32.50 22.38 24.46 -9.1DBGoldSh DGZ ... ... ...q 14.68 13.01 13 14.08 +3.4DBGoldDL DGP ... ... ...q 29.42 21.65 17 23.51 -5.9DBGoldDS DZZ ... ... ...q 6.29 4.88 13 5.72 +6.7DBGlbHY23 FIEG ... ... ...q 184.00 131.00 148.00 -13.5Deut HiOp DHG .72 4.8 ...q 15.20 14.53 14.97 -.3Deut Multi KMM .51 5.8 ...q 8.99 8.59 39 8.85 Deut Muni KTF .84 7.6 ...q 13.64 10.93 102 11.00 -7.6Deut StInc KST .66a 5.4 ...q 12.66 12.11 3 12.29 -1.2Deut StMu KSM .84 7.8 ...q 12.80 10.67 45 10.82 -8.1DBXEmMkt DBEM .36e 1.5 ...q 26.32 21.59 18 23.46 -2.6DBXEafeEq DBEF .95e 3.0 ...q 33.05 29.64 597 31.96 +.6DBXBrazEq DBBR .13e 1.1 ...q 14.00 10.03 12.06 +.3DBXGerEq DBGR .35e 1.2 ...q 29.78 25.97 2 28.20 -.9Deu HYBd n HYLB ... ... ... 51.56 48.68 174 49.58 -1.7Dbx Tr etf DESC ... ... ... 36.00 30.65 35.01 +3.0DeutBarI n IFIX ... ... ... 50.76 49.59 49.81 -.5DeuBrcIn n IGVT ... ... ... 50.12 48.32 0 49.14 +.6DbXR1KECo DEUS ... ... ...q 33.87 28.87 15 32.81 +2.3tDeutEmCo DEMG ... ... ... 30.95 26.29 0 26.17 -9.3DBXJapnEq DBJP .91e 2.1 ...q 46.61 37.94 121 42.95 -2.6DbXDvxEU DEEF ... ... ...q 31.76 26.99 3 29.38 -2.1tDeut 300Ch ASHX .74p ... ...q 24.14 19.98 1 19.86 -10.1DbxItalyHE DBIT .22p ... ...q 26.39 22.95 22.96 -1.5DeutSthE n DBSE ... ... ... Deut Austrl n DBAU ... ... ... DbxEafeSC DBES .26p ... ...q 31.05 27.90 30.25 +1.9tDbxAllWHiD HDAW .27e ... ...q 27.42 25.17 472 25.09 -6.2DbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.42 1617 23.50 -4.9DbxNikk400 JPN ... ... ...q 31.67 25.97 4455 28.90 -1.4Deut S&P n DBIF ... ... ... Deut InRE n DBRE ... ... ... DBX MSCI DBEZ 1.28e 4.0 ... 31.82 28.70 31.82 +4.8DeuMunInf RVNU .71 2.7 ...q 27.23 25.99 1 26.36 -3.0tDBX EMBd EMIH .99e 4.1 ...q 25.69 23.99 0 23.95 -4.6DBX IGBd IGIH .77 3.2 ...q 24.99 23.33 8 23.99 -1.8DBXHYCpB HYIH 1.20 5.2 ...q 23.72 22.42 1 23.12 +.4tDBXChiSC ASHS ... ... ...q 37.50 30.36 28 28.90 -17.0DBXHrvChi CN .30e .8 ...q 42.41 30.98 6 36.67 -1.8DBXMexHd DBMX 4.12e 15.7 ...q 21.63 17.69 17.75 -10.1DBXSKorH DBKO .03p ... ...q 32.94 28.67 0 29.75 -5.3DBXAWxUS DBAW 1.33e 3.1 ...q 29.07 25.86 10 27.66 -.5DBXAsiaPH DBAP .74e 2.6 ...q 31.53 26.30 0 28.66 +.9DBXEurHgd DBEU .65e 2.3 ...q 29.80 26.57 645 28.87 +1.6DBXUKHdg DBUK .89e 4.0 ...q 22.49 19.98 22.33 +2.5DBXHvChiA ASHR ... ... ...q 34.89 26.04 1701 27.72 -10.7DevonE DVN .32f .8 27 45.16 28.80 5952 41.61 +.5ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5Diageo DEO 3.20e 2.2 ... 148.85 117.73 381 144.88 -.8DiamOffsh DO .50 2.8 29 20.98 10.06 2187 17.99 -3.2DiamRk DRH .50 4.1 16 12.99 9.87 2206 12.15 +7.6DianaShip DSX ... ... ...dd 5.13 3.07 367 4.90 +20.4DianaS pfB DSXpB 2.22 8.9 ... 25.12 21.18 3 24.97 +.6DianaSh20 DSXN 2.13 8.3 ... 26.18 22.76 1 25.71 +.1DicksSptg DKS .90 2.5 12 40.77 23.88 2365 36.29 +26.3Diebold DBD .40 3.1 14 28.50 11.43 1555 13.00 -20.5DigitalPwr DPW ... ... ...dd 5.95 .43 2.31 -28.0DigitalRlt DLR 4.04 3.8 51 127.23 96.56 1015 106.26 -6.7DigitlR pfG DLRpG 1.47 5.9 ... 26.04 24.27 9 25.05 -1.7DigtlR pfH DLRpH 1.84 7.1 ... 27.94 25.92 14 25.98 -2.6DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.46 -4.1DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 8 23.64 -5.8DigitalR pfI DLRpI 1.59 6.2 ... 28.18 25.48 5 25.82 -6.1Dillards DDS .40 .4 11 98.06 49.91 383 91.90 +53.0Dillard38 DDT 1.88 7.3 ... 26.35 25.13 13 25.89 +.1DineEquity DIN 2.52m 3.3 5 81.78 36.71 243 76.54 +50.9DiploPhm DPLO ... ... 79 27.78 14.23 590 26.91 +34.1Dir SilMBl n SHNY ... ... ... 12.28 7.00 29 7.21 -24.3DirBrCm n COM ... ... ... 26.10 23.23 4 24.54 -.1DirChInt n CWEB ... ... ... 69.08 41.71 69 57.83 +13.2Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 21.45 2 22.15 -15.6DirxAero n DFEN ... ... ... 58.00 25.75 135 45.67 +2.6DrxTrnBl n TPOR ... ... ... 43.11 23.47 5 34.56 +.1DxEmMkt n EMBU ... ... ... 26.61 20.45 20.45 -20.8Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 43 23.13 -16.0DirxInds n DUSL ... ... ... 44.53 25.95 11 31.23 -15.0DirxMex n MEXX ... ... ... 33.36 13.05 2 14.24 -30.8DrxRBkBr rs WDRW ... ... ...q 56.13 19.69 22.20 -27.5DxRsaBr rs RUSS ... ... ...q 44.39 14.43 101 21.70 -5.7DxSOXBr rs SOXS ... ... ...q 33.69 8.83 4721 9.75 -40.9DxGBull rs NUGT ... ... ...q 44.03 21.25 3804 24.20 -23.7DrGMBll rs JNUG .09e .7 ...q 25.76 11.34 6711 13.51 -23.9DirSPX Br SPDN ... ... ... 34.16 28.53 7 29.29 -4.3DxGlMBr rs JDST ... ... ...q 79.16 40.90 352 51.65 +.7DirSPBear s SPXS ... ... ...q 42.18 24.22 3232 25.26 -15.7Dir7-10TBr TYNS ... ... ...q 29.52 27.74 29.20 +3.3DrxDlySpxB LLSP .10p ... ...q 40.38 31.74 1 37.46 +4.1DxChiABear CHAD ... ... ...q 37.95 27.67 32 33.85 +8.7DrxNGBear rs GASX ... ... ...q 47.19 16.50 35 19.16 -18.4DxSPOGBr rs DRIP ... ... ...q 28.73 5.59 4925 6.65 -43.9DrxRBkBull DPST ... ... ...q 95.94 43.51 44 88.05 +21.1DirDGlBr rs DUST ... ... ...q 35.88 19.01 5505 24.90 +5.1DxSPXBll s SPUU ... ... ...q 57.21 40.57 18 52.27 +5.4DxEuFnBl EUFL ... ... ... 65.95 35.63 0 36.69 -22.8DirGlMin n MELT ... ... ... 28.00 23.20 24.48 DirSCBll s SMLL .27e .5 ...q 60.04 39.39 2 59.48 +16.1Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 0 18.90 +.6DrNsd100 rs QQQE ... ... ...q 47.40 39.20 31 46.27 +7.1DrxDlySCB LLSC .10p ... ...q 41.19 31.20 40.67 +14.5Dir TcBr n TECZ ... ... ... Dir FnBr n FAZZ ... ... ... DrxiBillion IBLN .21e .6 ...q 35.52 28.64 32.96 +2.2Drx Eng n ERYY ... ... ... DrX EuEq n EURZ ... ... ... 25.65 24.03 24.18 -.2DxRusBll s RUSL ... ... ...q 73.38 29.06 314 37.42 -25.9DiEurBll3x EURL .14e .4 ...q 47.12 30.11 63 33.51 -12.0DrxEMBll rs EDC ... ... ...q 168.70 82.25 245 94.96 -24.5Dir MLPHi ZMLP 1.60m 10.7 ...q 17.94 13.61 40 14.96 -6.5DxLatBll s LBJ ... ... ...q 49.13 17.74 14 19.63 -39.2DirTotBBr SAGG ... ... ...q 32.31 30.87 32.07 +3.1DxBrzBull s BRZU ... ... ...q 65.25 15.82 2451 19.10 -52.6DxBiotBll rs LABU ... ... ...q 116.54 52.58 994 107.68 +38.3DxIndiBll rs INDL ... ... ...q 120.64 69.14 25 75.11 -26.4DxNGBll rs GASL ... ... ...q 31.99 14.60 85 22.21 -12.5DrDevMBr DPK ... ... ...q 16.35 10.08 410 12.84 +4.2 DxSPOGBl s GUSH ... ... ...q 47.00 15.04 936 37.34 +23.0DxREBear DRV ... ... ...q 15.62 9.81 70 10.70 +2.2Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 20.79 +4.4DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 53.51 19 70.28 -8.9DxEnBear rs ERY ... ... ...q 77.60 34.86 54.00 DxEMBear EDZ ... ... ...q 14.93 6.67 8.27 -8.7DxEMBear rs EDZ/WI ... ... ...q 74.64 33.35 -100.0DirPhr Bear PILS 1.50p ... ... 43.52 DrxPhMd n PILL ... ... ... 42.90 25.23 27.35 +.5Dir CySc n HAKK ... ... ... tDrxSKBull KORU ... ... ...q 72.86 42.01 48 41.22 -33.8tDxSCBear rs TZA ... ... ...q 18.57 8.60 9701 8.60 -29.9DxFnBr rs FAZ ... ... ...q 18.00 9.71 2369 10.49 -10.3Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 41.70 27 58.78 -36.3Dx30TBear TMV ... ... ...q 22.45 17.07 465 19.44 +10.3DxFnBull s FAS ... ... ...q 82.80 46.48 1812 66.77 -2.4DxBiotBea rs LABD ... ... ...q 87.50 27.10 37.40 DrxTcBr rs TECS ... ... ...q 59.08 23.64 31.35 DrxACInsi KNOW .48e 1.1 ...q 43.81 38.11 9 42.40 +2.2DxMCBr rs MIDZ ... ... ...q 19.74 10.84 12 11.03 -18.1DxChiBr rs YANG ... ... ...q 109.20 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 20.81 250 23.36 -21.3DxHcrBll s CURE ... ... ...q 63.45 38.85 103 47.84 +2.7DxTcBull s TECL ... ... ...q 150.96 69.95 232 145.83 +30.0DxRetlBll s RETL ... ... ...q 47.45 21.33 47 46.15 +28.1DxSOXBll s SOXL .12e .1 ...q 209.00 78.00 999 168.59 +22.3Dir30TrBul s TMF ... ... ...q 23.46 16.93 217 19.05 -13.8Dir10TrBear TYO ... ... ...q 16.00 13.12 3 15.05 +7.0Dx10yTBull TYD ... ... ...q 47.36 38.20 3 40.66 -7.4DxMCBull s MIDU ... ... ...q 53.91 33.43 39 51.41 +10.7DrxREBull s DRN ... ... ...q 24.73 14.68 32 19.78 -13.4DirxChiBull YINN .38e 1.3 ...q 53.89 21.22 1535 29.48 -13.3DirxDMBull DZK ... ... ...q 100.54 64.37 6 73.26 -11.1sDrxSCBull s TNA .41e .5 ...q 90.13 48.17 4086 90.24 +28.4DrxSPBull s SPXL ... ... ...q 54.49 33.37 3385 46.69 +5.3DirxEnBull ERX ... ... ...q 44.29 21.37 1400 36.55 +4.6Discover DFS 1.40 1.9 14 81.93 57.50 1793 73.94 -3.9Disney DIS 1.68f 1.6 15 113.18 96.20 8869 106.10 -1.3Div&Inco DNI 1.63 13.1 ...q 14.25 11.61 44 12.44 -7.4DrReddy RDY .29e .8 ... 42.97 28.13 781 34.87 -7.2DocuSec rs DSS ... ... ...dd 3.16 .56 82 1.27 -29.4DolbyLab DLB .64 1.0 68 74.29 48.00 551 65.12 +5.0DollarGen DG 1.16f 1.2 16 105.82 68.69 2154 97.43 +4.8DomMidst DM 1.34f 9.8 10 34.85 12.55 637 13.60 -55.3DomEngy D 3.34 5.0 14 85.30 61.53 6769 66.94 -17.4DomRes un DCUD ... ... ... 53.58 42.50 6 45.45 -12.0DomRs76 n DRUA ... ... ... 25.94 23.04 48 24.70 -3.4sDominos DPZ 2.20f .8 48 283.21 166.74 674 287.39 +52.1Domtar g UFS 1.74 3.6 17 52.58 36.29 543 47.83 -3.4Donaldson DCI .76f 1.6 25 52.20 42.59 591 46.80 -4.4DonlleyRR rs RRD .56 7.9 8 12.99 6.15 1361 7.09 -23.8DonnlyFn n DFIN ... ... ... 23.73 15.22 438 17.66 -9.4DorianLPG LPG ... ... ...dd 8.79 6.20 316 7.62 -7.3DoubIncSol DSL 1.80a 8.9 ...q 21.56 19.56 313 20.15 -.2DblLOppCr DBL 2.00a 9.6 ...q 26.09 20.48 43 20.79 -6.3DougDyn PLOW 1.06f 2.2 34 48.10 30.20 56 47.60 +25.9DEmmett DEI 1.00 2.5 25 41.59 34.72 1526 39.38 -4.1tDover DOV 1.88 2.5 19 109.06 75.08 1632 74.43 -26.3DoverDG DDE ... ... ...dd 2.40 .92 93 1.70 +66.7DoverMot DVD .08f 3.7 10 2.45 1.80 5 2.15 +10.3DowDuPnt DWDP 1.52 2.3 21 77.08 61.27 10741 66.36 -6.8DrPepSnap DPS 2.32 1.9 27 126.65 83.23 1683 121.79 +25.5Dry Gl24 n DCF .22f 2.3 ... 10.05 9.11 38 9.24 -1.7DryHYSt DHF .35 11.0 ...q 3.57 3.09 209 3.15 -5.7DrMuBdInf DMB .75 6.1 ...q 13.54 12.10 82 12.32 -5.2DryfMu DMF .54 6.7 ...q 10.00 7.93 39 8.05 -9.4DryStrt LEO .52 6.8 ...q 9.18 7.53 132 7.62 -11.8DrySM DSM .50 6.6 ...q 8.85 7.42 191 7.53 -11.9Dril-Quip DRQ ... ... ...dd 56.55 35.85 553 50.50 +5.9sDriveShack DS .48 6.6 19 7.18 2.41 456 7.26 +31.3DriveS pfB DSpB 2.44 9.4 ... 26.49 24.72 25.97 +1.0DriveS pfC DSpC 2.01 7.9 ... 26.08 23.36 3 25.50 +1.5DriveS pfD DSpD 2.09 8.2 ... 25.84 24.25 3 25.35 -.4DuPnt pfA DDpA 3.50 4.0 ... 96.65 82.01 0 87.09 -5.7DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 0 102.62 -5.2Ducomun DCO ... ... 19 35.89 25.06 28 33.76 +18.7Df&PGblUt DPG 1.40 10.0 ...q 17.17 13.50 96 14.06 -9.4DufPUC DUC .60 7.1 ...q 9.33 8.40 231 8.51 -3.8DukeEngy DUK 3.56 4.7 17 91.78 71.96 4039 75.67 -10.0DukeEn 73 DUKH 1.28 5.0 ... 26.60 23.71 29 25.52 +.7DukeRlty DRE .80 2.8 22 30.14 24.30 2094 28.28 +3.9DunBrad DNB 2.09 1.7 18 134.25 101.17 739 125.92 +6.3Dycom DY ... ... 23 123.99 73.95 429 98.97 -11.2Dynagas DLNG 1.69 20.8 ... 15.85 7.51 80 8.13 -25.1Dynags pfA DLNGpA 2.25 8.8 ... 26.98 25.09 0 25.71 -1.2Dynegy 7 DYNC 1.75 2.3 ... 85.58 56.36 77.13 -2.6DynexCap DX .72 11.0 15 7.41 6.02 205 6.54 -6.7Dynex pfA DXpA 2.13 8.3 ... 26.00 25.04 2 25.68 +.7Dynex pfB DXpB 1.91 7.8 ... 25.16 23.25 8 24.54 -.9E -ETracBDC BDCS 1.84e 9.0 ...q 23.41 18.72 17 20.50 -1.3ETrMLPSht MLPS ... ... ...q 15.50 11.06 12.10 -2.2ETrAlerNG MLPG 1.86e 8.2 ...q 26.25 19.00 22.62 -6.1E-TrAlerInf MLPI 1.88e 8.1 ...q 27.18 20.31 187 23.08 -4.6sETBbgCmd DJCI ... ... ...q 16.92 14.33 4 15.88 -.9ETrAlerian AMU 1.45e 8.7 ...q 19.18 14.59 56 16.65 -3.9tE-TrFood FUD ... ... ...q 19.82 17.21 1 16.68 -7.3E-TrcEngy UBN ... ... ...q 10.00 5.67 0 8.98 +15.4E-TrcIMet UBM ... ... ...q 22.54 13.55 18.20 +6.7E-TracAg UAG ... ... ...q 21.45 16.11 18.69 +5.0ETr2xBDC BDCL 3.52e 22.3 ...q 20.09 13.13 48 15.79 -4.0E-TrcCmci UCI ... ... ...q 16.37 12.85 8 15.49 +.6E-TrcSilv USV ... ... ...q 22.76 19.91 22.17 +1.9E-TrcGld UBG ... ... ...q 35.00 31.00 33.09 +.2E-TrLvstk UBC ... ... ...q 21.19 16.05 18.09 -8.6ECA MTrI ECT .33e 15.9 5 2.55 1.45 32 2.05 -4.7EG Comp AGEM ... ... ...q 22.55 EGBasMat LGEM ... ... ...q 10.05 EG CnsGds GGEM ... ... ...q 23.42 EG CnsSvc VGEM ... ... ...q 22.28 EG Fincl FGEM ... ... ...q 20.32 EG HltCre HGEM ... ... ...q 23.77 EG Tech QGEM ... ... ...q 21.71 EG MetMn EMT ... ... ...q 9.98 EG Energy OGEM ... ... ...q 22.23 EG Utils UGEM ... ... ...q 15.87 EG Telecm TGEM ... ... ...q 19.72 ELF Inc n ELF ... ... ... 28.50 16.82 568 19.11 -14.3EMCOR EME .32 .4 24 85.08 62.15 314 78.45 -4.0EMX Roy g EMX ... ... ... 1.34 .67 83 1.15 +38.4ENI E 1.29e 3.6 ...dd 40.15 29.44 460 36.12 +8.8EOG Rescs EOG .74f .6 ...dd 128.03 81.99 2441 117.08 +8.5EP Energy EPE ... ... ...dd 4.06 1.27 685 2.83 +19.9EPAM Sys EPAM ... ... 71 131.75 77.96 291 123.31 +14.8EPR Prop EPR 3.84 5.9 17 75.55 51.87 591 64.79 -1.0EPR pfC EPRpC 1.44 5.3 ... 29.70 23.38 1 27.01 +.3EPR pfE EPRpE 2.25 6.4 ... 37.59 33.48 35.00 -5.0EPR Pr pfG EPRpG 1.44 6.2 ... 25.23 21.60 11 23.22 -7.2EQT Corp EQT .12 .2 ...dd 67.84 43.70 2678 56.45 -.8EQT GP n EQGP 1.03e 4.1 12 31.77 21.05 224 24.89 -7.5EQT Mid EQM 4.26f 7.7 11 78.75 50.89 531 55.48 -24.1ETF SITRis RISE ... ... ...q 25.18 22.59 19 24.82 +4.5ETF JrSil SILJ ... ... ...q 13.81 9.79 26 11.04 -2.7ETF Cyber HACK ... ... ...q 39.67 28.38 436 38.74 +22.4ETF BigD BIGD ... ... ...q 28.47 26.82 27.78 ETF MobP IPAY ... ... ...q 40.29 29.36 117 39.88 +14.3ETF M AlH MJ ... ... ... 39.72 26.02 147 30.21 +3.3ETF M Vid GAMR ... ... ... 55.00 39.99 26 50.87 +6.2ETF Drone IFLY ... ... ... 38.00 33.54 7 35.37 -5.4ETF AIPw n AIEQ ... ... ... 28.86 24.03 86 28.73 +11.0ETF MgT ef WSKY ... ... ... 35.50 31.34 32.31 -5.5Pure Fintch FINQ ... ... ... 29.73 28.00 28.95 BlStIsrTc n ITEQ ... ... ... 35.77 30.11 13 35.23 +11.4ETF Clim ETHO ... ... ...q 37.25 30.23 3 36.22 +6.5ETFAlpAlt ALFA ... ... ...q 49.46 39.50 8 48.67 +13.7ChngFnDvr CHGX ... ... ... 20.37 18.02 19.58 +4.5tETF EmM n EEMD ... ... ... 28.41 23.92 1 23.99 -8.3ETF spx H n SPDV ... ... ... 28.19 25.00 1 26.74 +2.2ETF AptF n FTVA ... ... ... 30.36 24.74 10 28.52 +5.1ETF GOP n MAGA ... ... ... 29.82 24.92 2 27.64 -1.0NtDUSEq ef MXDU ... ... ... 28.40 25.93 4 28.23 -.5NtRkBsInt ef RBIN ... ... ... 27.45 25.53 25.89 -5.7RsBsUSE ef RBUS ... ... ... 27.19 24.83 26.47 -2.6ETF RvCp n RVRS ... ... ... 16.76 14.84 3 16.36 +2.9ETF BrVl n BVAL ... ... ... 16.70 14.46 33 15.59 -1.8ETFDeepV DVP .66e 1.8 ...q 37.26 27.62 17 36.00 +9.7GlGoGld n GOAU ... ... ... 14.13 11.39 2 12.77 -1.8ETF OCIO n OCIO ... ... ... 27.81 25.44 26.76 ETF Seren ICAN ... ... ... 28.96 25.35 0 28.56 +5.2PremisCap TCTL ... ... ... 31.57 27.65 0 30.21 +.8AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 36.00 27.21 18 35.69 +17.7EtfAlphacln ALFI ... ... ...q 26.95 22.87 10 25.26 +1.2EtfUSGblJ JETS ... ... ...q 34.75 27.69 10 30.31 -6.9ETF Master HIPS 1.29 7.7 ...q 18.64 17.22 16.80 -5.3EtfDiaHVal DHVW .99e 3.0 ...q 33.86 30.05 3 32.83 -1.7EtfInfcMLP AMZA 2.08 27.5 ...q 10.33 6.55 978 7.57 -12.1sETF BioPr n BBP ... ... ... 45.18 37.33 36 45.16 +11.3ETF ClinT n BBC ... ... ... 36.25 25.88 7 34.92 +22.8InfrCpPfd PFFR ... ... ... 26.27 23.61 2 24.86 -.7EtfNwfMSec NFLT 1.13e 4.7 ...q 25.95 23.87 17 24.25 -3.9EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9tEtf VirtEM EMEM ... ... ... 28.57 23.53 52 22.78 -13.1Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8ETF Virt n CUMB ... ... ... 26.08 24.38 4 24.94 -2.1ETF PrMtl GLTR ... ... ...q 68.06 59.21 31 62.57 -3.8ETFS Com BCI ... ... ... 25.95 18.58 25 24.20 -1.1ETFS Comd BCD ... ... ... 28.39 23.25 1 26.05 +1.2ETFS EnCm BEF ... ... ... 29.22 22.55 27.70 +9.1ETFSGold SGOL ... ... ...q 132.10 117.19 33 123.27 -2.3ETF Pall PALL ... ... ...q 107.47 79.11 8 92.13 -9.3tETF Plat PPLT ... ... ...q 97.94 83.35 118 82.52 -6.7EagleCGr GRF .50e 2.4 ...q 8.59 7.11 6 7.64 -3.8EagleGrInc EGIF 1.31 8.5 ...q 17.30 14.83 14 15.37 -7.4EagleMat EXP .40 .4 27 122.49 86.51 331 111.05 -2.0EaglePtCr ECC .80 4.4 ... 21.60 17.28 48 17.99 -4.4EagleP pfA ECCA 1.94 7.7 ... 26.36 24.96 3 25.28 -2.2EaglePt 20 ECCZ 1.75 7.0 ... 25.91 24.70 25.17 +.1EaglPt pfB ECCB 1.94 7.4 ... 26.60 25.50 3 26.30 EagleP27 n ECCY ... ... ... 26.75 24.80 1 25.25 -.6Earthstone ESTE ... ... ...dd 12.16 7.80 203 8.04 -24.4EastGvP n DEA 1.04 5.3 29 22.32 19.03 9260 19.51 -8.6EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 2.7 33 96.30 77.74 189 93.79 +6.1EastChem EMN 2.24 2.1 14 112.45 81.91 981 104.19 +12.5EastCh wt EMN/WS ... ... ... .55 EKodak wt KODK/WS ... ... ... 2.79 .01 1.15 +22900.0EKodk wtA KODK/WS/A ... ... ... 3.15 .00 .91 +8960.0EKodak KODK ... ... ...dd 13.28 2.95 609 4.95 +59.7Eaton ETN 2.64f 3.4 18 89.85 69.82 2498 78.21 -1.0EatVn 22 n EFL ... ... ... 10.09 9.08 45 9.32 +.9EatV HiIn21 EHT .60 6.1 ... 10.52 9.34 26 9.77 -2.3EV CAMu EVM .68 6.6 ...q 12.89 10.15 58 10.40 -9.6EVCAMu2 EIA .62 5.8 ...q 13.00 10.55 8 10.71 -6.9EVCAMu CEV .71 6.1 ...q 13.01 11.23 23 11.53 -5.2EatnVan EV 1.24f 2.3 20 60.95 45.06 565 54.43 -3.5EV EnEq EOI 1.04 6.5 ...q 16.46 12.94 72 15.88 +9.4 EV EEq2 EOS 1.05 6.0 ...q 17.72 14.41 133 17.49 +14.9EV FltRt EFT .91 6.2 ...q 15.33 14.03 87 14.76 +3.0EVFltRtIP EFF 1.13 6.7 ...q 17.13 15.93 24 16.86 +3.4tEV LtdDur EVV 1.22 9.7 ...q 14.29 12.51 421 12.54 -8.1EV MAMu MAB .65 5.1 ...q 16.00 12.35 8 12.81 -3.0EVMAMu MMV .69 5.5 ...q 14.04 12.26 7 12.40 -5.4EV MIMu MIW .71 5.4 ...q 14.39 12.52 1 13.01 -3.3EVMIMu EMI .71 5.5 ...q 14.52 12.04 3 12.88 +.4EVMuniBd EIM .77 6.5 ...q 12.98 11.60 75 11.81 -5.6EVMuni2 EIV .70 5.8 ...q 12.95 11.47 9 12.04 -2.2EVMunTT ETX .85 4.3 ...q 21.20 18.81 17 19.67 -5.1EV MuIT EVN .85 7.1 ...q 13.13 11.39 78 11.99 -3.3EV NMuOp EOT 1.03 5.0 ...q 23.54 20.02 32 20.46 -9.2EV NJMu EMJ .75 6.3 ...q 13.52 11.51 13 11.82 -4.9EVNJMu EVJ .73 6.5 ...q 12.95 10.99 7 11.24 -4.3EVNYMu2 NYH .69 6.4 ...q 13.64 10.48 5 10.74 -7.1EV NYMu ENX .72 6.3 ...q 13.34 11.01 12 11.32 -8.2EVNYMu EVY .74 6.1 ...q 13.56 11.84 17 12.11 -4.7EV OHMu EIO .70 6.1 ...q 14.70 11.35 12 11.52 -9.3EVOHMu EVO .73 5.9 ...q 14.10 12.10 1 12.47 -4.3EV PAMu EIP .77 6.3 ...q 13.35 11.62 1 12.24 -1.6EVPAMu EVP .73 6.4 ...q 12.66 11.23 0 11.31 -7.2EVRiskMgd ETJ 1.12 11.5 ...q 9.92 8.74 219 9.71 +.8EV SrFlt EFR .95 6.5 ...q 15.06 14.01 89 14.53 +.6EV SrInc EVF .42 6.5 ...q 6.87 6.31 47 6.50 -.3tEVShDur EVG 1.08 8.3 ...q 14.64 13.03 42 13.02 -9.3EVTxABdO EXD 1.16 12.7 ...q 11.98 9.06 26 9.15 -10.7EV TxAd EVT 1.74 7.4 ...q 24.43 21.01 105 23.65 +1.6EV TxAG ETG 1.23 7.1 ...q 18.45 16.06 134 17.30 -.2EV TxAOp ETO 2.16 8.6 ...q 26.83 22.60 26 25.10 -1.2EV TxDiver ETY 1.01 8.1 ...q 12.62 10.17 290 12.44 +2.1EVTxMGlo EXG .98 10.3 ...q 9.84 8.02 644 9.51 +1.4EVTxBWIn ETB 1.30 8.0 ...q 17.27 15.28 44 16.24 -2.9EVTxGBW ETW 1.17 9.7 ...q 12.74 11.15 255 12.10 +1.5EVTxBWOp ETV 1.33 8.5 ...q 15.63 14.19 190 15.56 +1.2EclipseRs ECR ... ... 24 3.10 1.23 1328 1.66 -30.8Ecolab ECL 1.64 1.1 31 150.46 125.74 1417 144.59 +7.8Ecopetrol EC .16e .8 ... 23.34 8.60 2105 19.92 +36.2Edenor EDN ... ... ... 63.29 28.88 77 40.80 -17.9Edgewell EPC ... ... 12 78.04 39.50 610 48.88 -17.7EdisonInt EIX 2.42f 4.0 14 83.38 57.63 1948 60.57 -4.2EducRltTr EDR 1.56 3.9 32 43.30 30.07 758 39.91 +14.3EdwLfSci s EW ... ... 51 154.15 100.20 1571 153.60 +36.3eHiCarSvc EHIC ... ... ... 13.45 8.89 65 13.29 +14.98x8 Inc EGHT ... ... ...dd 23.05 10.30 630 19.75 +40.1ElPasoEl EE 1.44f 2.5 25 61.15 48.05 270 58.00 +4.8ElPasE pf EPpC 2.38 5.0 ... 51.33 45.41 1 48.00 -1.5EldorGld g EGO .02e ... 11 2.93 .80 2915 1.14 -20.3Electrmed ELMD ... ... 21 7.96 4.60 6 5.50 -9.4ElevCr n ELVT ... ... ... 9.48 5.90 114 8.26 +9.7EliLilly LLY 2.25 2.6 82 89.09 73.69 3045 86.82 +2.8Elk HiQPfd EPRF ... ... ... 25.00 22.14 23.04 -3.0Elkh LoVl n LVHB ... ... ... 34.44 29.71 31.33 -3.2ElkFdCm ef RCOM ... ... ... 30.34 22.87 28.34 +.9sEllieMae ELLI ... ... 81 114.95 79.71 482 115.84 +29.6EllingtnF EFC 1.76 11.2 11 16.75 14.12 23 15.77 +8.7EllingtRM EARN 1.48 12.7 15 15.74 10.23 130 11.63 -3.4Ellomay ELLO ... ... ... 11.09 7.50 0 8.56 -4.9EllswthFd ECF .80e 8.4 ...q 9.88 8.81 16 9.55 +1.5Ellswt pfA ECFpA 1.31 5.4 ... 26.20 23.39 5 24.40 -2.9eMagin EMAN ... ... ...dd 2.65 1.23 96 1.80 +9.1EAndinA AKO/A .68e 3.2 ... 28.25 21.40 21.40 -19.3EAndinB AKO/B .74e 3.0 ... 31.80 24.00 22 24.50 -16.3Embraer ERJ .13e .5 ... 28.55 17.90 886 25.57 +6.9EmerExp n EEX .29f 1.4 ... 24.56 18.19 199 20.77 +2.1EmergeES EMES 2.68m ... ...dd 10.45 5.65 455 7.44 +3.5EmergBio EBS ... ... 31 55.94 31.38 277 53.84 +15.9EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.7 27 74.45 57.47 3444 70.56 +1.2EmerR hs MSN ... ... ...dd 1.89 1.07 15 1.45 -.7EmpOPES ESBA .34 2.0 ... 21.25 15.17 2 16.80 -18.8EmpOP60 OGCP .34 2.0 ... 21.08 15.28 16.95 -16.8EmpOP250 FISK .34 2.0 ... 21.05 15.88 17.00 -16.7EmpStRTr ESRT .34 2.0 43 21.28 15.94 2236 16.77 -18.3EmployH EIG .80 1.9 14 50.45 38.35 110 41.45 -6.6EElChile EOCC 1.07e 5.0 ... 29.41 20.98 34 21.26 -21.0EnLinkLP ENLK 1.56 9.9 ... 18.58 12.75 510 15.82 +2.9EnableMid ENBL 1.27 7.5 19 17.67 12.89 791 16.89 +18.8EnbrdgEM EEQ 1.40t ... ...dd 16.23 8.38 275 9.51 -29.0EnbrdgEPt EEP 1.40 14.1 11 16.63 8.89 624 9.94 -28.0Enbridge ENB 2.68 ... ... 42.31 29.00 3720 31.70 -18.9EnCana g ECA .06 .5 21 14.31 8.01 5384 12.22 -8.3sEncompHlth EHC 1.00 1.5 25 67.75 42.21 704 67.87 +37.4HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 53 3.32 1.94 2131 3.16 +32.2EnduroRT NDRO 1.45e 43.9 9 4.41 2.29 271 3.30 +4.8EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 23 71.97 46.16 911 64.47 +12.0Energizer n ENR 1.16 1.9 22 64.00 40.64 484 61.71 +28.6Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.21 1.30 563 2.06 +15.1EgyTrEq s ETE 1.22 7.1 20 19.34 12.80 2813 17.14 -.7EngyTrfPt ETP 2.26 12.0 18 21.68 15.06 2209 18.79 +4.9EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8Enerpls g ERF .12e 1.0 15 13.49 7.55 984 11.53 +17.8EnersisAm ENIA .21e 2.2 ... 12.11 9.12 1434 9.41 -15.8EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 4.2 ... 6.57 5.03 841 5.21 -8.3EnerSys ENS .70 .9 28 82.25 61.33 180 78.26 +12.4Engility EGL ... ... ...cc 35.63 21.19 155 29.37 +3.5EnLinkLLC ENLC 1.05f 6.4 14 20.00 13.80 592 16.40 -6.8Ennis Inc EBF .90f 4.8 14 21.50 16.10 116 18.75 -9.6EnovaIntl ENVA ... ... 20 36.75 11.15 283 35.85 +135.9EnPro NPO .96f 1.3 42 94.79 66.01 160 73.58 -21.3ENSCO ESV .04 .7 ...dd 7.60 4.10 10231 6.03 +2.0Enservco ENSV ... ... ... 1.50 .28 134 1.19 +84.8EnSync ESNC ... ... ... .65 .31 82 .36 -9.3Entercom ETM .36 4.7 10 12.43 6.30 1250 7.60 -29.6EntArk66 n EAI 1.22 5.0 ... 25.29 23.08 7 24.51 -2.5EntArk 63 EAE 1.19 5.0 ... 25.60 22.51 5 23.88 -4.2EntArk 52 EAB 1.23 5.1 ... 25.45 23.26 1 24.24 -3.9Entergy ETR 3.56 4.5 35 87.85 71.95 2600 79.98 -1.7EntLA 66 ELC 1.22 5.0 ... 25.17 23.08 18 24.34 -1.9EntgyLA52 ELJ 1.31 5.2 ... 25.75 23.76 6 25.15 +.2EntLA 63 ELU 1.18 4.9 ... 25.72 22.61 1 23.87 -3.8EntMS FtM EMP ... ... ... 25.49 23.18 10 24.29 -3.4EntgyNO n ENO ... ... ... 26.99 24.25 4 25.77 +.6EntgyNO 52 ENJ 1.25 5.1 ... 25.90 23.17 14 24.62 -1.4EntgyTx64 EZT 1.41 5.5 ... 27.67 25.02 0 25.79 -2.7EntProdPt EPD 1.71f 6.1 20 29.65 23.10 3357 27.93 +5.4Entravisn EVC .20 4.3 46 7.90 3.90 214 4.60 -35.7EntrResc EGI ... ... ... .69 .34 88 .39 -34.7Envestnet ENV ... ... 48 60.28 37.40 461 59.45 +19.3EnviroStr EVI .20e ... 81 43.25 21.30 19 39.70 -.8EnvisnHl n EVHC ... ... ...dd 64.00 23.79 5890 44.70 +29.3Enviva n EVA 2.50f 8.6 ...cc 31.95 25.01 83 28.95 +4.7EnzoBio ENZ ... ... ...dd 12.04 5.35 119 5.48 -32.8Equifax EFX 1.56 1.2 22 147.02 89.59 1389 126.02 +6.9EquityCmw EQC ... ... 31 32.35 27.96 839 30.99 +1.6EqCm pfD EQCpD 1.63 6.3 ... 27.24 25.24 0 25.70 -2.4EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 26.64 24.56 25.05 -1.4EqtyLfPrp ELS 2.20 2.4 27 93.18 79.78 421 90.44 +1.6EqtyRsd EQR 2.16 3.5 30 70.46 54.97 2463 62.01 -2.8EquusTR EQS ... ... 30q 2.54 2.18 1 2.36 -1.7sEraGroup ERA ... ... 13 13.80 8.00 39 13.76 +28.0Eros Intl EROS ... ... ...dd 16.90 6.65 372 13.65 +41.5EscoTech ESE .32 .5 19 66.80 50.30 73 58.55 -2.8Espey ESP 1.00 3.8 54 29.97 21.07 1 26.40 +10.2Essent ESNT ... ... 9 50.08 32.73 783 37.45 -13.7EssexPT ESS 7.44f 3.2 27 270.04 214.03 503 232.52 -3.7EsteeLdr EL 1.52 1.0 52 158.80 93.45 1460 155.00 +21.8Esterline ESL ... ... 16 100.60 67.15 294 71.75 -3.9EtfSilver SIVR ... ... ...q 17.70 14.92 169 15.89 -3.8EthanAl ETH .76 3.0 17 33.13 21.50 117 24.95 -12.8Etrac2xMtg MORL 3.31e 20.8 ...q 19.50 12.50 168 15.95 -9.6Et2xDJDiv DVYL 3.55e 5.0 ...q 77.86 60.01 2 70.83 -3.3Etr2xHomb HOML ... ... ...q 70.00 34.00 47.95 -20.3EtrCrdOil n OILX ... ... ... 42.14 25.90 38.72 +18.8EtHiDLwV HDLV 2.57e 10.2 ... 33.35 23.58 6 25.11 -22.0Etr2xSPX SPLX ... ... ...q 73.35 35.85 0 57.25 +5.5Etr2xCEFd CEFL 2.88 18.4 ...q 18.98 15.40 160 15.64 -13.7EtrcDvsHi DVHL 2.85e 15.1 ...q 22.47 17.57 2 18.92 -6.4EtrWFxEn LMLP 1.90e 11.6 ... 19.00 14.10 35 16.39 +4.1EtracReit LRET 2.00e 8.6 ...q 27.57 19.32 23.14 -12.0UBS VlHdg XIVH ... ... ... 82.84 11.86 9 15.94 -79.4VelShSP46 BSWN ... ... ... 24.95 9.02 10.71 -40.0UBS VlVIX LSVX ... ... ... 33.40 12.32 0 15.01 -50.9Etr EnhGl FIHD ... ... ... 191.45 145.40 53 159.71 -7.2FI EnhEu n FIEE ... ... ... 202.02 151.77 0 159.47 -10.1Etr SP MLP MLPZ .06p ... ... 51.00 31.45 38.96 -9.1Etr MLP In MLPQ .08p ... ... 51.75 25.63 8 32.86 -12.8EtrAlerTRt AMUB .36p ... ...q 19.27 16.38 16.57 -4.2EtrAlerInf MLPB .99e ... ...q 27.35 20.87 21.13 -9.1EtrBCmdty UCIB ... ... ...q 16.21 10.10 0 15.48 +3.2EtrWFBsD BDCZ .91e ... ...q 26.16 19.08 19.92 -4.5Etr2xLevLg LBDC 2.89e 18.4 ...q 20.30 13.65 0 15.73 -3.5EtrMtgReit MRRL 1.70e ... ...q 19.46 11.51 4 15.85 -10.5EtrSCHiDv SMHD 3.06e 15.6 ...q 21.90 14.27 58 19.66 +.2Euronav n EURN 2.41e ... ...dd 9.65 6.90 1063 9.50 +2.7EuroEqFd EEA .17e 1.8 ...q 10.88 9.11 3 9.43 -4.5sEvansBc EVBN .92f 1.9 19 47.98 37.80 18 47.90 +14.3Evercore EVR 2.00f 1.8 26 112.10 69.55 308 110.70 +23.0EverestRe RE 5.20f 2.3 25 277.17 208.81 220 229.23 +3.6Evergy EVRG 1.60 3.0 24 57.44 47.06 2519 53.97 +2.2EveriHldgs EVRI ... ... ...dd 8.99 6.08 412 7.95 +5.4EversrceE ES 2.02 3.6 18 66.15 52.76 2132 55.76 -11.7Evertec EVTC .40 1.8 19 22.95 12.60 271 22.75 +66.7EvolentH n EVH ... ... ...dd 27.25 10.30 1692 23.45 +90.7EvolPetrol EPM .40 4.1 21 10.25 6.35 171 9.85 +43.8EvoquaWt n AQUA ... ... ...cc 25.36 18.05 1564 20.52 -13.5ExantasCap XAN .20 2.0 ...dd 11.38 8.51 297 10.06 +7.4ResCap pfA RSOpA 2.13 8.6 ... 25.58 23.65 24.57 ResCap pfB RSOpB 2.06 8.4 ... 25.37 23.96 24.60 -1.6ResCap pfC RSOpC 2.16 8.3 ... 26.00 24.75 25.96 +1.7ETYldShHi YYY 1.92 10.5 ...q 20.00 18.24 42 18.36 -5.7ExTrRobo ROBO .07e .2 ...q 46.20 35.25 670 40.60 -1.7RxVlmxWk VMAX ... ... ... 31.03 2.69 1 19.00 +55.2Ber Gl Rs n BRGL ... ... ... 28.14 24.89 27.10 +4.0Ber US Rs n BERN ... ... ... 29.41 24.94 28.83 +7.3ExTTactUS HTUS ... ... ...q 29.30 24.04 2 27.32 +.7ETF IndExp TETF ... ... ... 21.64 16.10 1 20.86 +9.5RxVlmxInF VMIN ... ... ... 46.55 2.37 80 3.28 -90.5ExTrGldE GHE ... ... ... 26.95 ExTGldSP GHS 1.33e 4.0 ... 36.05 28.94 5 33.63 +2.9ETEMeCmc EMQQ .02p ... ...q 43.50 31.39 159 37.87 -.5Exelon EXC 1.38f 3.3 12 42.67 35.37 6769 41.61 +5.6Express EXPR ... ... 32 11.34 5.28 1828 9.92 -2.3ExtendStay STAY .88f 4.0 46 22.33 16.27 1661 21.99 +15.7Exterran n EXTN ... ... ...cc 33.69 23.29 118 26.17 -16.8ExtraSpce EXR 3.44f 3.5 23 99.56 73.70 755 97.34 +11.3ExxonMbl XOM 3.28f 4.1 17 89.30 72.16 8748 80.70 -3.5F -FB Finl n FBK .06p ... 17 45.43 32.84 80 41.80 -.5sFBL Fn FFG 1.84 2.2 19 84.10 59.75 19 84.95 +22.0FCB Fin FCB ... ... 23 62.95 39.90 359 61.35 +20.8FGL Hldg n FG ... ... ... 11.94 8.20 680 8.58 -14.8 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Wednesday, June 20, 2018

PAGE 57

FGL Hld wt FG/WS ... ... ... 2.50 .97 1.48 -2.0FMC Corp FMC .66 .8 16 98.70 71.43 1032 86.20 -8.9FNBCp PA FNB .48 3.4 14 14.92 12.02 1625 14.04 +1.6FNB FL pfE FNBpE ... ... ... 31.65 27.64 5 28.65 -2.0FTFQAntiB BTAL ... ... ...q 20.69 18.31 0 19.51 +1.2FTFQMom MOM ... ... ...q 26.26 22.36 2 25.38 +5.6FTFQuSize SIZ ... ... ...q 21.94 19.25 19.98 FTFQValu CHEP ... ... ...q 27.13 23.73 24.23 -7.1FTFQHgDiv DIVA 1.08e 2.9 ...q 25.68 23.17 23.80 -4.2FqfOAsiaDv OASI .43e ... ...q 32.18 27.53 1 28.50 -5.0FqfOEurDiv OEUR .15e ... ...q 26.90 23.65 36 23.92 -6.1FQFO USDv OUSA .20e ... ... 33.39 28.98 67 30.92 -3.1FS Invest FSIC .76 10.0 9 9.31 6.95 1139 7.60 +3.4FTE Net n FTNW ... ... ... 26.25 14.10 32 20.53 +24.4FTI Cnslt FCN ... ... 27 65.14 31.65 248 63.02 +46.7FTS Intl n FTSI ... ... ... 22.60 15.35 429 15.86 -19.1Fabrinet FN ... ... 12 47.02 24.02 363 36.23 +26.2FactsetR FDS 2.56 1.2 27 217.36 155.09 239 213.91 +11.0FairIsaac FICO .08 ... 51 201.33 131.52 271 200.16 +30.7FairmSant FMSA ... ... 35 6.39 2.47 5.63 +7.6FangHldg SFUN .20e 4.7 ...dd 5.69 3.01 4417 4.27 -23.5FarPtAc un FPAC/U ... ... ... 10.20 10.14 156 10.16 Farmland FPI .51 5.7 82 9.68 7.15 351 9.02 +3.9Farmln pfB FPIpB 1.50 6.0 ... 27.96 24.60 4 24.82 -3.7FedExCp FDX 2.60f 1.0 15 274.66 203.13 3117 258.39 +3.5FedAgric AGM 2.32 2.5 ... 95.97 62.72 28 94.29 +20.5FdAgricA AGM/A 2.32 2.7 26 87.20 61.00 1 85.69 +17.8FAgMt pfA AGMpA 1.47 5.8 ... 26.88 24.75 0 25.40 +1.1FAgMt pfB AGMpB 1.72 6.6 ... 28.80 25.52 1 26.21 -.5FAgMt pfC AGMpC 1.50 5.6 ... 31.25 25.68 26.98 -3.0FedRlty FRT 4.00 3.4 20 135.59 106.41 441 118.20 -11.0FedRlt pfC FRTpC 1.25 5.1 ... 25.48 21.32 10 24.53 -2.5FedSignl FSS .28 1.2 29 25.00 16.28 206 24.02 +19.6FedInvst FII 1.08f 4.5 9 36.76 23.37 949 24.11 -33.2FedPMu FMN .88 6.7 ...q 15.07 13.18 38 13.24 -5.7Ferrari n RACE ... ... ... 149.85 84.38 425 145.45 +38.7Ferrellgs FGP .40 11.4 ...dd 5.75 2.87 164 3.52 -17.8Ferro FOE ... ... 17 25.50 17.37 506 21.16 -10.3FiatChrys FCAU ... ... ... 24.95 10.53 3529 20.64 +15.7FibriaCelu FBR .09e .5 ... 22.05 9.56 1032 18.96 +29.0FidCorpBd FCOR 1.58 3.3 ...q 51.30 48.02 2 48.43 -4.9FidLtdTm FLTB .98 2.0 ...q 50.75 49.21 1547 49.28 -1.7FidTotBd FBND 1.20e 2.5 ...q 50.80 48.42 21 48.88 -2.7FidCnsDis FDIS .40e .9 ...q 44.00 34.66 192 43.85 +12.1FidCnsStpl FSTA .87e 2.8 ... 35.47 29.50 83 30.97 -9.7FidEnergy FENY .53e 2.5 ...q 22.21 17.01 235 20.86 +4.0FidFinan FNCL .60e 1.5 ...q 43.90 34.85 204 40.46 -.8FidHlthCre FHLC .70e 1.7 ...q 44.44 37.13 141 42.14 +5.4FidIndls FIDU .56e 1.5 ...q 41.28 34.01 208 37.88 -2.1Fid Val n FVAL ... ... ... 35.18 28.99 18 33.26 +1.2Fid Qual n FQAL ... ... ... 34.02 28.40 19 32.85 +3.3FidInfoTch FTEC .42e .7 ...q 57.89 42.32 408 57.13 +14.3Fid Moment FDMO ... ... ... 34.26 27.70 40 33.66 +7.6Fid LowVol FDLO ... ... ... 32.45 27.57 40 31.37 +2.5Fid RisR n FDRR ... ... ... 32.71 27.94 63 30.82 +.6Fid CoreD n FDVV ... ... ... 30.41 26.24 51 29.35 +2.3FidMsciRE FREL .86e 3.6 ...q 25.36 21.73 88 23.81 -3.6FidUtils FUTY 1.21e 3.6 ...q 37.01 30.99 87 33.22 -3.7FidTelecm FCOM .76e 2.6 ...q 33.40 27.59 36 28.93 -6.4FidelMatls FMAT .53e 1.6 ...q 37.11 30.49 82 33.95 -3.1FidlNatFn FNF 1.20f 3.2 15 42.52 31.50 999 37.64 -4.1FidNatInfo FIS 1.28 1.2 20 107.88 83.99 1660 107.39 +14.1FidClayOp FMO 1.72f 14.7 ...q 15.43 10.27 100 11.69 -11.1Fieldpt wt FPP/WS ... ... ... .16 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.44 25.00 25.15 58.com WUBA ... ... 93 89.90 41.25 1472 78.86 +10.2FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9FstAFin n FAF 1.52 2.9 21 62.71 43.92 582 51.64 -7.9FtBcp pfA FBPpA ... ... ... 12.30 FtBcp pfB FBPpB ... ... ... 12.00 FtBcp pfC FBPpC ... ... ... 12.07 FtBcp pfD FBPpD ... ... ... 12.69 FtBcp pfE FBPpE ... ... ... 12.03 FstBcpPR FBP ... ... 26 8.32 4.48 1477 7.90 +54.9FstCash FCFS .88f 1.0 34 95.40 55.30 222 90.65 +34.4FstCwlth FCF .36f 2.2 23 16.40 12.07 463 16.21 +13.2FstData n FDC ... ... 11 22.14 14.73 10216 21.84 +30.7FstHorizon FHN .48 2.5 17 20.86 15.84 3199 19.18 -4.1FstHrz pfA FHNpA 1.55 6.1 ... 26.06 24.77 2 25.44 +1.0FstInRT FR .87 2.6 22 33.75 27.61 820 33.01 +4.9FMajSilv g AG ... ... ...dd 8.52 4.93 2240 7.34 +8.9FstRepBk FRC .72 .7 ... 105.52 84.56 847 100.67 +16.2FstRep pfB FRCpB 1.55 6.0 ... 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.36 24.16 7 25.35 -.7tFstRep pfE FRCpE 1.75 6.8 ... 27.45 25.60 6 25.60 -2.0FstRep pfF FRCpF 1.43 5.6 ... 27.00 24.65 2 25.51 -1.0FtRepB pfH FRCpH 1.28 5.2 ... 25.97 23.30 12 24.84 -2.2FtRpBk pfG FRCpG ... ... ... 27.05 24.09 8 25.17 -2.6FtTr 22 n FIV ... ... ... 10.10 9.02 78 9.31 +2.0tFtTrGlob FAM .90 9.0 ...q 12.15 9.99 35 10.04 -13.3FT MCGr FNY .15e .3 ...q 45.06 33.90 41 45.00 +14.8FT MCVal FNK .40e 1.1 ...q 37.68 32.17 4 36.73 +1.3FT Austrla FAUS .80e 2.4 ...q 34.27 30.33 0 32.82 -3.5FT SCGr FYC .04e .1 ...q 50.26 36.99 107 50.14 +17.9FT SCVal FYT .26e .7 ...q 39.24 32.07 46 38.97 +5.7FT MegaCp FMK .44e 1.2 ...q 36.82 29.68 0 35.36 +5.6FTEurSelDv FDD 1.09e 8.0 ...q 14.79 12.90 257 13.60 -.9sFTDJMic FDM .49e .9 ...q 52.11 41.86 10 52.24 +10.1tFT DynEq FDEU 1.45 8.9 ...q 20.20 16.44 80 16.25 -13.1FtTEqCom ERM ... ... ... 23.64 20.17 0 22.39 +.2FtT EqTact TERM ... ... ... 23.62 19.41 6 22.40 +.2FT PfdSec FPE 1.02e 5.3 ...q 20.25 19.07 737 19.30 -3.5FT HeitGl PRME ... ... ... 20.81 17.96 0 20.14 +1.0tFT EM Sl n RNEM ... ... ... 59.26 50.90 0 50.71 -7.0FT LgShEq FTLS .16e .4 ...q 41.72 35.71 29 39.69 +1.0FT PfInc n FPEI ... ... ... 21.03 19.11 16 19.17 -4.8FT VolIn n HDMV ... ... ... 36.34 32.75 4 33.72 -1.8FT VolD n HUSV ... ... ... 23.72 21.53 19 22.95 -.1FTEgyInco FEN 2.32 10.2 ...q 28.00 21.34 49 22.71 -14.3FTEnInfra FIF 1.32a 8.2 ...q 19.23 14.57 39 16.12 -9.5FtTrEnEq FFA .96 5.9 ...q 16.67 14.00 68 16.35 +1.0FTArcaBio FBT ... ... ...q 147.10 109.00 82 145.49 +16.8FTDJInet FDN ... ... ...q 143.98 93.47 824 143.47 +30.6FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.0 ...q 24.67 18.65 147 22.68 -.4FT ConDis FXD .30e .7 ...q 45.57 35.88 50 43.60 +3.6FT ConStap FXG .75e 1.6 ...q 51.57 44.32 26 47.21 -3.0FT Engy FXN .33e 2.0 ...q 17.62 12.25 116 16.66 +7.6FT Fincl FXO .65e 2.0 ...q 32.92 28.10 135 32.20 +2.8FT HlthCr FXH ... ... ...q 77.20 63.96 28 76.90 +10.2FT IndPrd FXR .16e .4 ...q 42.74 34.52 94 40.28 -.8FT Matls FXZ .37e .9 ...q 46.43 37.58 35 42.66 -2.7FT Tech FXL .13e .2 ...q 59.90 43.15 132 59.10 +15.2FT Utils FXU .67e 2.6 ...q 28.51 23.46 128 25.79 -.9FTDJGlDiv FGD 1.42e 5.5 ...q 28.07 24.61 42 25.61 -2.8FT GlbRE FFR .75e 1.7 ... 47.43 41.42 11 45.00 -1.1FT NAEngy EMLP .93e 4.0 ...q 25.51 21.43 247 23.00 -6.4FT HiLgSh FSD 1.20 8.1 ...q 17.45 14.63 87 14.77 -10.1FT USIPO FPX .32e .4 ...q 74.54 58.86 52 73.88 +8.3FTChnd FNI .19e .5 ...q 43.90 34.59 99 40.51 +2.3FT Dow30 n EDOW ... ... ... 23.50 19.61 2 21.98 -.7FT EngCn FLM .58e 1.0 ...q 63.91 52.97 1 56.88 -4.5FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2FT Wtr FIW .21e .4 ...q 50.09 41.72 14 48.82 +.2FT RNG rs FCG/WI ... ... ...q tFT IntPfd FPF 1.95 9.0 ...q 25.10 21.49 227 21.60 -11.4FT LCCore FEX .58e 1.0 ...q 62.82 52.42 48 60.93 +4.1FT LCGr FTC .24e .4 ...q 69.06 54.23 35 68.40 +11.8FT LCVal FTA .82e 1.5 ...q 57.69 49.07 55 53.42 -2.2FT MLP&E FEI 1.42 11.1 ...q 16.50 11.68 111 12.77 -17.8FT MCCore FNX .51e .7 ...q 70.79 57.71 39 70.46 +7.2FTMstrDv FDL .79e 2.8 ...q 31.14 27.37 98 28.72 -4.6FTFutStrt FMF ... ... ... 51.53 37.80 1 47.69 +.1tFstTrMtg FMY 1.02 7.7 ...q 14.48 13.32 1 13.33 -6.3FT MultCG FAD .20e .3 ...q 74.75 57.62 9 74.35 +13.3FT MultCV FAB .45e .8 ...q 59.34 50.58 1 56.66 -.6FT MLPEn FPL 1.26 12.2 ...q 13.49 9.57 134 10.31 -13.1FT REIT FRI .39e 1.7 ...q 24.11 20.20 8 22.74 -2.3FT SCCore FYX .38e .6 ...q 67.73 53.07 53 67.62 +10.5FTSpecFin FGB .70 11.4 ...q 7.57 5.65 29 6.14 tFTStrHi2 FHY 1.32 11.1 ...q 13.90 11.86 67 11.85 -7.3FTrVL100 FVL .05e .2 ...q 25.04 20.82 5 23.93 +2.4FTrVLDv FVD .57e 1.9 ...q 31.85 28.82 360 30.48 -1.2tFT EmOp FEO 1.40 10.1 ...q 17.42 13.93 22 13.89 -14.9FTrSenFlt FCT .72 5.6 ...q 13.53 12.62 124 12.86 +.2FirstEngy FE 1.44 4.1 7 35.56 28.72 3532 34.92 +14.0Fitbit n FIT ... ... ...dd 7.79 4.51 5413 7.19 +25.9500.com WBAI ... ... 67 23.22 9.05 150 15.41 +52.4tFvPntHld n FPH ... ... ... 15.45 10.55 388 10.67 -24.3FlagstarB FBC ... ... 29 40.06 29.61 408 35.85 -4.2F&C DynPf DFP 1.92 8.2 ...q 28.36 22.78 64 23.41 -12.2FlrtyPfdInc PFD 1.08 7.9 ...q 16.34 13.19 23 13.61 -9.1FlrtyPfdOp PFO .88 8.2 ...q 13.00 10.65 21 10.67 -9.7FlrtyPfdSc FFC 1.63 8.7 ...q 22.44 18.28 67 18.81 -8.1FlrtyTotR FLC 1.63 8.4 ...q 22.51 19.07 20 19.32 -10.6Flanign BDL .25f 1.0 14 30.95 20.20 3 25.45 +7.9sFleetcor FLT ... ... 27 221.35 138.43 19779 220.08 +14.4FlexUSTilt TILT 1.74e 1.5 ...q 118.93 100.11 4 115.59 +3.3FlxEmgTilt TLTE 1.26e 2.3 ...q 65.59 52.45 45 54.97 -8.0FlxUpstNR GUNR .67e 2.0 ...q 35.54 28.03 198 33.64 +1.1Flx3yrTips TDTT .39e 1.6 ...q 24.71 24.06 133 24.21 -.6Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.27 57 24.59 -1.4FlxCoreSl n BNDC ... ... ... 28.51 24.00 24.15 -3.6FlexEMTilt TLEH ... ... ...q 33.14 28.04 1 29.60 -4.0FlxDMTilt TLDH ... ... ...q 30.34 26.89 1 28.59 -2.0FlxGlbQRE GQRE 1.33e 2.1 ...q 64.31 57.24 6 61.88 -1.4FlxGblInfr NFRA .95e 2.1 ...q 49.99 44.91 29 45.75 -6.2FlxDevTilt TLTD 1.88e 2.9 ...q 73.71 62.28 59 65.51 -5.3tFlxIntDvDf IQDE 1.15e 5.0 ...q 27.04 23.29 1 23.22 -9.0FlxIntDvDy IQDY 1.02e 3.9 ...q 30.65 26.05 13 26.33 -7.9tFlxIntlDiv IQDF 1.01e 4.1 ...q 28.63 24.48 121 24.39 -9.0FlxQDvDef QDEF 1.19e 2.6 ...q 46.52 40.00 6 45.10 +2.2FlxQDvDyn QDYN 1.22e 2.8 ...q 47.20 39.37 0 43.89 -.7FlxQualDv QDF 1.22e 2.7 ...q 47.95 40.47 44 45.92 +2.0FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 9 75.38 -.1FlexSolu FSI ... ... ...dd 2.10 1.33 0 1.61 -11.5Flor&Dec n FND ... ... 56 58.28 32.72 714 53.82 +10.6Flotek FTK ... ... ...dd 9.53 3.05 660 3.28 -29.6FlowrsFds FLO .72f 3.4 22 22.82 16.80 1562 21.01 +8.8Flowserve FLS .76 1.9 ...cc 48.10 37.51 1306 40.21 -4.6TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.7 36 62.09 37.04 721 49.21 -4.7FlyLeasing FLY 1.00 7.2 12 14.97 11.54 166 13.95 +8.1FEMSA FMX .74e .9 ... 103.82 80.86 608 82.05 -12.6FootLockr FL 1.38 2.5 23 59.40 28.42 2535 56.03 +19.5FordM F .60a 5.0 6 13.48 10.14 40026 11.89 -4.8ForestCA FCE/A .72 3.1 18 26.30 19.24 3295 23.01 -4.5Forestar FOR ... ... 14 26.39 15.35 149 22.20 +.9ForsightEn FELP .13 ... ...dd 5.00 3.28 1 4.05 -7.3Fortis n FTS 1.70 5.4 ... 38.24 30.88 186 31.42 -14.3Fortive n FTV .28 .4 ... 81.51 62.05 1871 79.01 +9.2FortTrInf n FTAI 1.32 7.3 ...dd 20.13 15.45 150 18.12 -9.1FortunaSlv FSM ... ... 23 6.08 4.03 561 5.57 +6.7FBHmSec FBHS .80 1.4 19 73.62 53.56 3376 56.61 -17.3ForumEn FET ... ... ...dd 17.95 10.05 813 12.65 -18.6FoundBld n FBM ... ... ... 16.40 11.03 110 15.69 +6.1FourCorP s FCPT 1.10 4.8 18 26.96 21.28 284 22.85 -11.1FourSeEd n FEDU 3.32 57.3 9 10.45 5.67 27 5.79 -35.7FrancoN g FNV .96f 1.4 67 86.06 66.19 345 69.20 -13.4FrankCov FC ... ... ...dd 31.20 17.35 26 28.95 +39.5FrankFn n FSB .40p ... 19 42.20 30.30 288 38.90 +14.1FrankLibInt FLQH ... ... ... 28.16 23.58 1 25.21 -.5 FrankLibEm FLQE ... ... ... 35.59 29.67 147 30.68 -7.2tFrankLibGl FLQD ... ... ... 30.47 27.37 1 27.52 -5.4FrankLbGlE FLQG ... ... ... 32.51 27.68 1 30.38 -.6FrnL LoV n FLLV ... ... ... 32.50 28.32 31.40 +3.7FrnkLInvGr FLCO ... ... ... 24.89 23.51 0 23.59 -4.8FrnL IntO n FLIO ... ... ... 31.52 26.84 28.63 -2.6FrkL US Eq FLQL ... ... ... 30.33 25.55 41 29.76 +2.9FrankL Mun FLMB ... ... ... 25.38 24.31 24.34 -2.9FrnkL MunO FLMI ... ... ... 25.04 24.36 24.36 -2.4sFrkL US Sm FLQS ... ... ... 29.30 24.17 0 29.49 +12.6FrkL USMid FLQM ... ... ... 29.28 24.87 1 28.86 +3.1FrankRes BEN .92 2.8 11 47.65 31.67 2231 33.41 -22.9FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.4 10 11.45 7.08 550 8.14 -24.2FrkLtdDur FTF .74 6.8 ...q 12.13 10.85 116 10.94 -7.5FrkUnv FT .47 7.1 ...q 7.36 6.55 65 6.63 -7.5FranksIntl FI .30 4.0 ... 9.15 4.93 801 7.54 +13.4FrptMcM FCX .20 1.2 11 20.25 11.12 17775 16.26 -14.2FresenMd FMS .51e 1.0 ... 57.94 44.88 96 50.34 -4.2FDelMnt FDP .60 1.3 19 52.64 43.02 326 44.78 -6.1FriedmInd FRD .12f 1.9 ...dd 6.79 5.15 4 6.21 +9.3Frontlne rs FRO .60e ... ...dd 6.50 3.79 956 6.05 +31.8FullerHB FUL .62f 1.2 26 58.74 46.62 381 52.70 -2.2FutureFuel FF .24a 1.7 17 16.22 11.32 59 14.19 +.7G -GAMCO s GBL .10f .4 ... 32.60 23.97 28 25.98 -12.4GATX GATX 1.76f 2.5 13 76.26 56.00 251 71.22 +14.6GATX 66 GMTA ... ... ... 27.00 22.81 4 25.73 -2.1GCP ApT n GCP ... ... 28 34.79 27.25 481 30.35 -4.9GDL Fund GDL .64 7.0 ...q 10.32 9.13 30 9.17 -5.7GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5GGP Inc GGP .88 4.3 30 24.37 18.83 8702 20.59 -12.0tGGP Inc pfA GGPpA 1.59 6.7 ... 25.72 23.65 39 23.73 -6.0GMAC CpT ALLYpA 2.03 7.8 ... 26.90 25.46 125 26.03 +.3GMS Inc n GMS ... ... 15 39.98 27.21 331 29.88 -20.6GNC GNC .80 19.5 4 10.95 2.90 2705 4.10 +11.1GP Strat GPX ... ... 25 31.25 19.00 113 19.10 -17.7GTT Comm GTT ... ... ...dd 62.32 28.30 372 50.55 +7.7GabCvInc GCV .48 7.8 ...q 6.68 4.91 27 6.12 +3.7GabCv pfB GCVpB 1.50 5.8 ... 27.14 25.53 0 25.74 -2.8GabDvInc GDV 1.32 5.8 ...q 24.97 21.10 106 22.90 -2.2GabDiv pfA GDVpA 1.47 5.8 ... 27.49 25.26 0 25.53 -2.3GabDiv pfD GDVpD 1.50 5.8 ... 27.40 25.36 25.67 -2.5GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 8 25.18 -.7GabelliET GAB .60 9.5 ...q 6.65 5.87 539 6.30 +1.8GabllE pfD GABpD 1.47 5.8 ... 26.75 25.27 0 25.42 -2.6GabllE pfG GABpG 1.25 5.1 ... 25.25 23.45 2 24.44 -1.0Gabeli pfJ GABpJ ... ... ... 26.72 24.42 3 25.12 -1.6GabEq pfH GABpH 1.25 5.1 ... 25.34 22.50 4 24.55 -2.3GabGSmM GGZ ... ... ... 13.61 11.73 19 12.23 -4.0GabGSm pfA GGZpA 1.36 5.3 ... 27.63 24.16 1 25.46 -.1GabGUtil GLU 1.20 6.6 ...q 21.96 18.00 9 18.13 -14.9GabGUtil pf GLUpA 3.00 6.0 ... 55.40 47.33 50.03 -.4GabGoAn n GGO ... ... ... 24.74 16.18 26 20.30 +12.5GabGo pfA GGOpA ... ... ... 44.90 42.00 41.50 -3.5GabHlthW GRX .52 5.2 ...q 10.97 9.12 77 9.97 -3.4GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.7 ... 26.91 25.02 2 25.41 -1.6GabHlt pfB GRXpB 1.47 5.7 ... 27.44 25.49 0 25.69 -2.4GabMultT GGT .88e 9.3 ...q 10.09 8.42 38 9.46 +2.8GabMT pfB GGTpB 1.50 5.9 ... 27.18 25.26 25.58 -2.6GabMul pfE GGTpE ... ... ... 25.30 22.97 2 24.05 -4.2GabUtil GUT .60 10.4 ...q 7.20 5.68 104 5.75 -19.0GabUt pfA GUTpA 1.41 5.6 ... 26.50 24.89 1 25.34 -1.0GabUtil pfC GUTpC ... ... ... 26.19 24.54 4 25.47 +.1Gasa rs GFA ... ... ... 12.99 5.53 12 6.61 -47.6Gain Cap GCAP .24 3.2 12 13.26 5.66 331 7.54 -24.6Gallaghr AJG 1.64 2.5 25 72.77 56.20 903 66.02 +4.3GamGldNR GGN .84 16.7 ...q 5.77 4.80 381 5.04 -3.3GamGld pfB GGNpB 1.25 5.4 ... 25.30 22.50 5 22.96 -7.5GamNRG&I GNT .84 13.4 ...q 7.23 6.00 52 6.28 -6.4GamNR pfA GNTpA 1.30 5.5 ... 26.27 22.77 5 23.53 -5.9GameStop GME 1.52 9.7 ...dd 22.37 12.20 10140 15.75 -12.3Gannett n GCI .64 6.1 ...cc 12.38 7.94 911 10.51 -9.3Gap GPS .97 3.0 16 35.68 21.02 6041 32.53 -3.8GardDnv n GDI ... ... ... 38.00 19.91 1129 29.47 -13.1Gartner IT ... ... 42 142.16 111.57 540 137.20 +11.4GasLogPt GLOP 2.09f 8.6 11 25.55 21.80 79 24.25 -2.0GasLPt pfA GLOPpA ... ... ... 27.24 25.06 16 26.23 +.5GasLog GLOG .56 3.1 36 22.55 13.65 277 17.90 -19.6GasLog pfA GLOGpA 2.19 8.1 ... 27.63 25.48 8 27.04 +1.6GastarExp GST ... ... ...dd 1.39 .38 1388 .56 -47.1Gastar pfA GSTpA 2.16 16.9 ... 19.10 6.40 10 12.78 -28.7Gastar pfB GSTpB 2.69 18.8 ... 22.50 8.46 12 14.30 -24.3GatesInd n GTES ... ... 28 18.72 14.60 744 15.45 -14.5GazitGlobe GZT .37e 4.0 ... 11.00 9.01 1 9.33 -11.4GeeGroup JOB ... ... ...dd 5.62 2.00 3 2.06 -25.9GencoSh rs GNK ... ... ...dd 20.07 8.47 466 17.47 +31.2Generac GNRC ... ... 19 53.78 35.18 480 52.25 +5.5GAInv GAM 1.15e 1.0 ...q 36.59 32.20 22 35.05 +1.9GAInv pfB GAMpB 1.49 5.8 ... 27.11 25.55 4 25.70 -3.3tGenDynam GD 3.72 2.0 20 230.00 191.00 1527 190.69 -6.3GenElec GE .48 3.7 ...dd 29.00 12.73 75871 12.95 -25.9GECap5-53 GEK 1.18 4.8 ... 25.74 22.61 24.50 -1.8GECap 1-53 GEH 1.22 4.9 ... 25.81 22.60 25.05 GEC 10-52 GEB 1.22 4.9 ... 25.55 22.48 25.10 +.8GenMills GIS 1.96 4.4 12 60.69 41.01 4150 44.98 -24.1GenMoly GMO ... ... ...dd .51 .28 78 .41 +24.6GenMotors GM 1.52 3.6 ...dd 46.76 33.86 17993 42.26 +3.1GMot wtB GM/WSB ... ... ... 28.76 16.21 25.44 +8.7Gensco GCO ... ... ...dd 45.90 20.90 296 41.25 +26.9GenesWyo GWR ... ... 27 84.40 63.70 650 82.09 +4.3GenesisEn GEL 2.88f 12.7 55 32.59 18.42 320 22.61 +1.2GenesisHlt GEN .24 9.0 ...dd 2.86 .60 1251 2.66 +248.6GenieEn n GNE .30 5.8 ... 7.91 3.82 69 5.16 +18.3GenieE pfA GNEpA .64 8.6 ... 7.94 6.85 22 7.44 +1.4Genpact G .30 ... 20 34.79 26.95 760 30.56 -3.7GenuPrt GPC 2.88f 3.1 21 107.75 79.86 512 93.90 -1.2Genworth GNW ... ... 3 4.92 2.66 6854 4.51 +45.0GeoGrp s GEO 1.88 7.5 15 31.04 19.05 813 25.08 +6.3GeoPark GPRK ... ... ... 20.40 6.48 289 20.05 +102.3GaPw 77 n GPJA ... ... ... 26.14 23.01 31 24.90 -2.8Gerdau GGB .02e .5 ... 5.32 2.62 14752 3.71 -.3GerNew GF 1.23e .4 ...q 21.49 16.53 15 18.69 -3.9GettyRlty GTY 1.28 4.8 14 29.89 22.68 205 26.66 -1.8GigCapit n GIG ... ... ... 10.22 9.60 16 9.90 +2.7GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45 1.6 17 34.19 27.89 323 28.76 -11.0Glatfelter GLT .52 2.8 14 23.85 15.76 353 18.38 -13.7Glaukos n GKOS ... ... ... 44.76 23.08 538 43.44 +69.4GlaxoSKln GSK 2.89e 7.0 ... 44.45 34.52 1664 41.04 +15.7GblBrCopp BRSS .24 .7 12 36.50 27.50 63 32.20 -2.7GlbMed n GMRE .20p ... ...cc 10.25 6.34 105 9.08 +10.7GlMed pfA GMREpA 1.88 7.6 ... 25.82 23.50 5 24.75 -2.3GlobNetL n GNL .94 4.8 32 22.76 15.55 358 19.54 -5.1GlNetL pfA GNLpA 1.81 7.2 ... 25.97 24.06 8 25.15 -2.0GlobPtrs GLP 1.85 10.8 ...dd 18.80 15.17 29 17.10 +2.4GlobPay s GPN .04 ... 39 119.69 87.86 1011 116.18 +15.9GlbShipLs GSL .40 30.3 ...dd 1.94 .97 22 1.32 +13.8GlbShip pfB GSLpB 2.19 8.7 ... 25.36 20.00 0 25.08 +4.8GlbXNordic GXF .83e 3.8 ...q 24.68 21.50 6 21.76 -4.1tGbXSpDvE SDEM .63e ... ...q 17.90 14.31 9 14.25 -12.5GbXUSRota SCTO .12p ... ...q 28.03 24.51 26.75 +1.7GblXEffic EFFE .16p ... ...q 27.69 25.00 26.54 -.4GblXPortgl PGAL .36e 2.9 ...q 13.33 11.06 75 12.59 +5.9GblXColum GXG .41e 3.9 ...q 11.51 9.33 114 10.40 +3.8GblXEmFtr EMFM .40e 1.9 ...q 26.16 21.04 13 21.48 -10.4GbXMLP&E MLPX .60 4.6 ...q 14.60 11.36 92 13.15 -3.2GblXChMat CHIM .24e 1.2 ...q 24.12 16.38 0 20.12 -3.5GblXArg ARGT .09e .3 ...q 38.46 27.40 260 28.38 -19.6GblXSDvUS DIV 1.93 7.7 ...q 25.98 23.43 57 24.97 -2.5GXSupInPf SPFF .99 8.3 ...q 12.96 11.65 45 11.87 -2.4GblXGuru GURU .28e .9 ...q 32.31 26.64 8 32.09 +8.0GbXGreece GREK .13e 1.4 ...q 11.56 8.57 277 9.24 -10.1GblXChCon CHIQ .12e .6 ...q 19.98 14.58 119 18.81 +.7GblX MLP MLPA .90e 9.8 ...q 11.14 8.14 359 9.22 -6.5GblXFertil SOIL .25e 2.4 ...q 11.01 9.18 1 10.47 -.5GblXChiEn CHIE .41e 3.2 ...q 13.77 10.57 1 12.65 +11.4GblXSupDv SDIV 1.42e 6.5 ... 22.60 20.09 198 20.95 -3.8GlbXChiFn CHIX .34e 1.9 ...q 21.04 15.22 22 17.75 -1.4GbXSEAsia ASEA .42e 2.7 ...q 18.44 14.97 1 15.79 -7.1GblXPakist PAK ... ... ...q 16.73 11.16 14 11.64 -6.0GblXChiInd CHII .35e 2.4 ...q 16.58 13.50 1 14.84 -2.9GblXNorway NORW .83e 5.8 ...q 14.95 11.19 21 14.43 +9.9GblXScUS n SCIU ... ... ...q 32.53 28.49 8 31.89 +3.1GblXScEu n SCID ... ... ...q 29.75 26.39 0 27.38 -1.2GblXScAs n SCIX ... ... ...q 27.08 24.06 0 25.53 -1.4GblXScJp n SCIJ ... ... ... 33.72 28.85 1 30.48 -3.8GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 22 24.36 -2.1GbXNigeria NGE .31e 1.5 ...q 27.10 17.64 13 21.34 -1.7GbX US Inf PAVE ... ... ... 17.80 13.80 17 16.60 -1.1GblFound n BOSS ... ... ... 20.72 15.50 4 20.04 +15.7GlbXCop rs COPX .43e 1.7 ...q 29.34 19.28 173 24.77 -9.4GlbXSilv rs SIL ... ... ...q 36.36 28.21 94 28.91 -11.4GlbXLith rs LIT ... ... ...q 41.21 28.71 560 32.57 -16.0GbX Gold rs GOEX ... ... ...q 25.21 20.08 4 22.30 -4.4GbXUran rs URA ... ... ...q 16.36 11.81 449 13.30 -11.6GlblScape GSB .06 1.4 23 5.51 3.27 42 4.15 +16.9Globalstar GSAT ... ... ...dd 2.30 .44 3406 .49 -62.7sGlobantSA GLOB ... ... 59 57.25 34.82 348 57.00 +22.7GlobusMed GMED ... ... 45 57.55 27.79 807 53.90 +31.1Glowpoint GLOW ... ... ...dd .65 .15 103 .19 -48.6GoDaddy n GDDY ... ... ...cc 74.97 40.78 2261 73.80 +46.8GolLinhs s GOL ... ... ... 14.48 4.40 783 6.26 -28.5GoldFLtd GFI .02e .5 ... 4.70 3.33 2053 3.65 -15.1GoldResrc GORO .02 .3 81 6.66 3.37 543 6.48 +47.3GoldStdV g GSV ... ... ... 2.01 1.15 1496 1.33 -24.0Goldcrp g GG .24 1.7 19 15.55 11.64 6042 13.72 +7.4tGoldenMin AUMN ... ... ... .65 .36 148 .35 -19.0GoldStr g GSS ... ... 6 .92 .56 224 .65 -26.7GldFld GV ... ... 11 6.38 3.60 160 4.25 -13.3GoldS pfJ GSpJ 1.38 5.2 ... 28.35 25.43 52 26.40 -.4GS BDC n GSBD 1.80 8.7 11 23.25 18.78 97 20.60 -7.1GS ActbtInt GSIE ... ... ...q 32.48 27.37 137 29.97 -.1GS ActEM GEM ... ... ...q 39.44 30.92 235 33.90 -5.3GS ActEur GSEU .60e ... ... 33.94 29.45 6 31.16 -1.7GS ActJpn GSIY ... ... ... 36.02 29.67 9 33.66 +.1GS US LgC GSEW ... ... ... 46.27 40.58 14 44.78 +3.0GS HYBd n GHYB ... ... ... 50.32 48.05 2 48.66 -1.7GS CpBd n GIGB ... ... ... 50.44 47.73 15 47.93 -4.6GS ActLgC GSLC ... ... ...q 57.42 47.73 159 56.06 +5.1GS 0-1Yr n GBIL ... ... ... 105.09 99.91 67 100.06 +.1GS Indus n GVIP ... ... ... 57.97 47.30 13 57.07 +7.8sGS SCap n GSSC ... ... ... 48.15 39.39 8 48.16 +11.2GSCI37 GSC ... ... ...q 28.00 17.55 2 25.35 +5.7GoldmanS GS 3.20f 1.4 22 275.31 214.64 3324 228.32 -10.4GoldS pfK GSpK 1.59 5.8 ... 30.09 26.86 25 27.33 -4.3GoldS pfN GSpN ... ... ... 28.34 25.95 10 26.46 -5.0GoldS pfB GSpB 1.55 5.9 ... 26.90 25.20 6 26.14 +1.0GoldS pfC GSpC 1.02 4.3 ... 24.21 21.52 15 23.62 +3.8GoldS pfA GSpA .96 4.2 ... 24.46 21.25 68 22.84 +1.3GoldS pfD GSpD 1.02 4.5 ... 24.16 21.46 100 22.89 +1.3GS MLPEn GER .64 10.5 ...q 7.48 5.25 260 6.10 -.8GS MLPInc GMZ 1.38 15.8 ... 10.33 7.55 163 8.71 -2.6GoodrPet n GDP ... ... ... 15.75 8.20 79 12.50 +14.6sGormanR GRC .50 1.4 31 34.85 24.45 130 35.23 +12.9vjGrace GRA .96 1.3 21 77.37 58.48 539 72.71 +3.7Graco s GGG .53 1.2 15 49.69 34.89 618 45.83 +1.3 GrahamCp GHM .36 1.4 19 27.50 17.97 37 26.10 +24.7GrahamH s GHC 5.32f .9 23 625.45 536.90 18 607.75 +8.8Graingr GWW 5.44f 1.7 27 322.34 155.00 579 312.11 +32.1Grmrcy pfA GPTpA 1.78 7.0 ... 27.76 24.41 5 25.30 -6.0GrmPrTr rs GPT 1.50 5.4 ... 31.26 21.12 2348 27.59 +3.5GranTrra g GTE ... ... ...dd 3.52 1.93 1097 3.15 +16.7GranaMon GRAM .25e 7.3 ... 5.15 2.25 3.43 +20.4GraniteC GVA .52 .9 28 68.58 46.88 359 57.28 -9.7GranitPnt n GPMT 1.52f 8.2 56 19.30 16.15 223 18.64 +5.1GraniteRE GRP/U 2.30 ... ... 42.53 36.24 1 40.57 +3.8Gran Gld n BAR ... ... ... 142.87 123.68 8 127.48 -2.2GranCom n COMB ... ... ... 27.39 24.80 42 25.77 -1.5GranSP n COMG ... ... ... 32.29 24.96 29.24 +5.6GrphTInt n EAF ... ... ... 20.75 14.44 972 19.26 +24.3GraphPkg GPK .30 2.1 15 16.74 12.65 2760 14.61 -5.4GrayTelev GTN ... ... 7 17.80 10.70 818 12.25 -26.9GrayTvA GTN/A ... ... 16 15.30 9.50 10.35 -27.9GrtAjax n AJX 1.20 9.2 8 15.40 12.27 53 12.98 -6.1GrtAjx24 n AJXA ... ... ... 26.80 24.54 16 25.25 -.5GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.46 1.06 440 1.18 -8.5GrtWstBcp GWB 1.00f 2.2 17 46.03 33.27 418 44.50 +11.8GreenDot GDOT ... ... 40 79.12 37.81 343 77.41 +28.5GreenTrH n GHG ... ... ...cc 25.10 10.75 210 20.48 +58.1GreenbCos GBX .92f 1.9 11 54.45 41.45 343 49.70 -6.8sGreenhill GHL .20 .7 ...dd 28.55 13.80 342 28.50 +46.2Greif A GEF 1.68 3.0 18 65.60 47.97 205 55.30 -8.7Greif B GEF/B 2.51e 4.2 13 71.95 52.50 20 60.00 -13.5Griffon GFF .28f 1.5 19 24.50 17.45 435 18.60 -8.6Group1 GPI 1.00 1.4 10 84.47 51.62 192 72.53 +2.2GrubHub GRUB ... ... ...cc 120.07 42.42 2264 114.00 +58.8GAeroPac PAC 2.78e 3.1 ... 119.87 82.19 114 89.53 -12.9GpoASur ASR 3.31e ... ... 229.45 152.41 69 156.51 -14.2GpoAvalAc AVAL .40 4.8 ... 9.51 7.86 100 8.27 -2.7GpFnSnMx BSMX .30e 4.1 ... 10.82 6.99 7.35 +.5GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 11.74 8.26 1 8.46 -9.6tGpSuprvi n SUPV ... ... ... 33.85 13.02 1448 13.70 -53.3GpTelevisa TV ... ... ... 27.37 14.20 1019 17.74 -5.0GuangRy GSH .63e 2.2 ... 37.43 24.43 1 27.59 -17.4Guess GES .90 3.9 ...cc 26.15 11.12 1047 22.97 +36.1GuggBAB GBAB 1.66 7.8 ...q 23.29 20.97 29 21.35 -6.1Gug 27Cp n BSCR ... ... ... 20.12 19.11 19.23 -3.8Gug 25Cp n BSJP ... ... ... 25.23 23.92 24.07 -3.2GugCrdAllo GGM 2.18 9.8 ...q 23.88 21.08 23 22.12 +.9GuggChina YAO .54e 1.5 ...q 39.91 29.20 35.63 +2.0GugSPEW RSP 1.31e 1.3 ...q 107.44 91.31 98.14 -2.9GugRus50 XLG 3.03e 1.6 ...q 204.48 170.24 184.20 -3.1GugSPVal RPV 1.18e 1.8 ...q 71.34 58.59 64.18 -3.2GugSPGth RPG .59e .5 ...q 117.34 93.30 109.46 +4.4Gug LCap n GMFL ... ... ... 28.81 24.75 27.33 +.6GugS&P100 OEW ... ... ... 35.08 27.88 31.88 -2.9GuEqWREst EWRE .27e ... ...q 28.67 23.75 26.03 -6.2GugMCVal RFV .86e 1.3 ...q 73.80 59.99 65.19 -6.6GugEMk EW EWEM .56e 1.6 ...q 37.81 31.42 35.51 +2.2GugMC400E EWMC ... ... ... 67.95 56.98 62.70 -2.5GugSC600E EWSC ... ... ... 58.12 47.01 53.61 -1.5GugMCGth RFG .75e .5 ...q 167.46 137.04 155.08 +.6GugSCVal RZV .67e .9 ...q 76.68 60.09 70.78 -3.2GugTotRet GTO ... ... ... 53.54 50.85 52.26 -1.0GugUtil RYU 2.62e 3.2 ...q 91.25 77.44 82.64 -3.6Gug US Lg OVLC ... ... ... 31.49 28.25 29.51 -4.0GugSCGth RZG .56e .5 ...q 122.75 100.31 114.05 -.4GugTech RYT 1.09e .7 ...q 163.73 123.77 147.21 +3.0RydxMatls RTM 1.19e 1.1 ...q 118.47 97.16 105.06 -6.8GugIndls RGI .84e .7 ...q 127.94 104.86 118.81 -1.5GugHlthC RYH .75e .4 ...q 199.28 168.00 179.20 -.2GugFncl RYF .93e 2.1 ...q 47.40 37.77 43.81 -.7GugEngy RYE .79e 1.5 ...q 63.47 48.58 53.97 -7.4GugConStp RHS 2.05e 1.6 ...q 138.61 119.71 126.70 -5.2GugCnsDis RCD 1.12e 1.1 ...q 108.68 89.16 97.66 -2.4GugEnhEq GPM .96 11.1 ...q 9.42 7.72 124 8.64 -2.9GugChinTc CQQQ .60e 1.0 ...q 67.24 46.21 58.81 -3.0GugWater CGW .48e 1.4 ...q 36.40 32.11 33.82 -4.8GugCdnEn ENY .49e 5.9 ...q 8.98 7.25 8.31 -1.0GugSPHiInf GHII 1.03e 3.9 ...q 29.49 24.90 26.31 -4.6GugSolar TAN .83e 3.1 ...q 26.95 18.41 26.55 +5.7GugShippg SEA 1.48e 14.2 ...q 12.60 10.31 10.45 -10.0GugIntMult HGI .59e 3.5 ...q 18.58 16.40 16.88 -3.2GugFront FRN .47e 2.9 ...q 16.28 13.53 16.15 +8.8GugChinSC HAO .76e 2.3 ...q 33.23 25.24 32.35 +9.4GugChRe TAO .40e 1.3 ...q 33.38 24.85 30.32 +5.7GugGTimb CUT .52e 1.6 ...q 33.90 27.96 32.72 +2.9Gug BRIC EEB .41e 1.1 ...q 42.00 31.41 37.78 +1.2Gug 26CpBd BSCQ ... ... ... 19.98 18.75 18.95 -3.8Gug 24HYBd BSJO ... ... ... 26.07 24.64 24.81 -3.2GugDJIADv DJD .02p ... ...q 36.38 30.01 32.96 -3.5GugHYBd23 BSJN .15e ... ...q 27.04 25.48 25.87 -1.9GugCpBd25 BSCP ... ... ...q 20.95 19.83 19.96 -3.6GugInsidr NFO .90e 1.4 ...q 65.75 55.40 63.14 +1.9GugBlt22HY BSJM 1.27 5.2 ...q 25.59 24.17 24.49 -1.7GugB21HY BSJL 1.27 5.2 ...q 25.32 24.12 24.58 -1.4GugBlt24CB BSCO .58 2.9 ...q 21.17 20.09 20.19 -3.3GugBlt23CB BSCN .65 3.2 ...q 21.24 20.20 20.32 -2.4GugBlt22CB BSCM .58e 2.8 ...q 21.72 20.62 20.69 -2.3GugBlt21CB BSCL .56 2.7 ...q 21.80 20.70 20.78 -1.7ClayWilMic WMCR .68e 2.0 ...q 37.04 29.79 33.98 -8.0GugB20HY BSJK 1.30e 5.3 ...q 24.99 23.91 24.21 -1.3GugB19HY BSJJ 1.22e 5.0 ...q 24.79 23.84 24.19 -.8GugB18HY BSJI 1.28e 4.6 ...q 25.40 24.73 25.11 ClyWUSRE WREI 1.53e 3.3 ...q 48.78 40.99 42.61 -10.0GugMultAs CVY 1.07e 5.0 ...q 23.50 20.59 21.47 -4.2GugCpBd20 BSCK .61e 2.9 ...q 21.60 20.98 21.04 -1.2GugBlt19CB BSCJ .47e 2.2 ...q 21.30 20.92 20.97 -.6GugBlt18CB BSCI .40e 1.8 ...q 21.27 21.08 21.11 +.1GugSpinOff CSD .70e 1.3 ...q 56.40 46.99 53.08 +1.9GugRJ SB1 RYJ .59e 1.3 ...q 47.07 38.09 46.91 +7.8GugEShDur GSY .65e 1.3 ...q 50.41 50.11 50.16 GugMCCre CZA 1.02e 1.6 ...q 68.99 59.71 64.81 -1.2GugGlDiv LVL .52e 4.8 ...q 11.80 10.69 10.89 -3.9GugDefEq DEF .85e 1.8 ...q 49.26 42.15 46.41 -.2GugStrOp GOF 2.19 10.1 ...q 21.85 18.80 123 21.57 Guidewire GWRE ... ... ...dd 96.19 66.25 810 93.48 +25.9GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7GlfmrkOf n GLF ... ... ... 39.00 17.80 52 33.42 +17.3H -HCA Hldg HCA .35p ... 16 107.37 71.18 1062 105.52 +20.1HCI Grp HCI 1.50f 3.4 ...dd 49.25 27.11 58 43.83 +46.6HCP Inc HCP 1.48 6.2 13 33.67 21.48 2862 24.00 -8.0HDFC Bk HDB .37e .4 ... 110.77 85.56 370 103.44 +1.7HECO pfU HEpU 1.62 6.3 ... 28.45 25.05 9 25.70 -2.9HFF Inc HF 1.80e ... 15 51.74 32.66 253 34.67 -28.7HMG HMG ... ... ...dd 16.33 8.94 8 13.80 +10.5HNI Corp HNI 1.18f 3.0 19 43.42 31.16 231 38.95 +1.0HP Inc HPQ .56f 2.4 9 24.75 17.10 8762 23.52 +11.9HRG Grp HRG ... ... ...dd 19.19 9.42 1193 13.10 -22.7HSBC HSBC 1.50e 3.1 ... 55.89 43.24 1607 48.09 -6.9HSBC prA HSBCpA 1.55 5.9 ... 26.74 25.52 28 26.32 +1.9HSBC Cap HSEA 2.03 7.7 ... 27.99 26.16 26.36 -3.6HSBC Cap2 HSEB 2.00 7.8 ... 27.59 26.05 25.68 -4.3Haemonet HAE ... ... 86 96.84 38.47 614 92.82 +59.8HalconRes wt HK/WS ... ... ... 1.30 .30 .80 +21.2HalconRs n HK ... ... ... 9.07 3.69 5718 4.06 -46.4Hallibrtn HAL .72 1.6 ...dd 57.86 38.18 8318 46.11 -5.6sHalyrdHlt HYH ... ... 30 61.00 37.97 326 60.49 +31.0HamBchBr HBB .34 1.2 ... 41.00 20.97 56 29.32 +14.1HancFinOp BTO 1.48 3.8 ...q 41.00 31.24 28 38.58 -1.9HanJS JHS .87e 6.5 ...q 15.12 12.97 21 13.34 -10.2HanJI JHI 1.45e 9.1 ...q 18.85 15.85 21 15.90 -9.1HanPrmDv PDT 1.08a 6.8 ...q 17.33 14.50 78 15.83 -7.6HanPfEq HPI 1.68 7.9 ...q 22.58 19.73 29 21.37 -.2HanPfd2 HPF 1.68 8.0 ...q 22.71 19.39 37 20.94 -2.6HanPfd3 HPS 1.47 8.0 ...q 19.48 16.80 40 18.24 -2.7HanTxAdv HTD 1.45 6.3 ...q 26.23 21.00 115 22.84 -7.4Hanesbds s HBI .60 2.9 11 25.73 16.38 5501 20.99 +.4HannArms HASI 1.32 7.1 34 25.28 17.33 240 18.67 -22.4HanoverIns THG 2.16 1.8 65 123.43 85.58 116 120.44 +11.4HanovIns53 THGA 1.59 6.3 ... 26.00 25.02 15 25.37 +.2HarleyD HOG 1.48 3.3 14 56.95 39.34 1669 44.71 -12.1HarmonyG HMY .05 ... ... 2.53 1.52 3386 1.60 -14.4HarrisCorp HRS 2.28 1.6 26 170.54 108.29 803 145.45 +2.7Harsco HSC .20m .8 64 26.75 14.95 330 25.00 +34.0HarteHk rs HHS ... ... ... 12.16 7.27 22 11.30 Hrt TotR n HTRB ... ... ... 40.25 38.76 38.92 -2.8HrtMuOp n HMOP ... ... ... 42.46 39.53 39.66 -1.3HartfFn42 HGH 1.97 6.6 ... 32.00 28.57 48 29.63 +1.3HartfdFn HIG 1.00 1.9 18 59.20 49.67 2066 53.05 -5.7HartfFn wt HIG/WS ... ... ... 53.33 45.67 51.29 -.5Haverty HVT .72 3.3 23 27.23 17.70 80 22.10 -2.4HavertyA HVT/A .38a 1.7 17 27.10 18.00 0 22.00 -5.8HawaiiEl HE 1.24 3.7 23 38.72 31.71 433 33.54 -7.2Hc2 Hldgs HCHC 1.29 ... ...dd 7.79 4.30 478 5.88 -1.2HlthcrRlty HR 1.20 4.3 44 36.25 26.09 2079 27.61 -14.0HlthcreTr HTA 1.22 4.8 49 32.84 24.06 1763 25.52 -15.0HeclaM HL .01e .3 ...dd 5.58 3.25 2172 3.83 -3.5HeclaM pfB HLpB 3.50 6.2 ... 61.99 51.27 0 56.50 +6.6Heico s HEI .13 ... ... 97.32 56.47 404 90.30 Heico A s HEI/A ... ... 57 79.00 48.12 275 73.50 HelixEn HLX ... ... 2 8.70 4.87 673 7.40 -1.9HelmPayne HP 2.80f 4.4 ...dd 75.02 42.16 1695 64.04 -.9Hemisphrx rs HEB ... ... ... .74 .28 781 .32 -8.4HennCap n HCAC ... ... ... 11.00 8.97 25 10.03 +2.3HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.04 10.85 +4.6Herbalif s HLF ... ... 24 56.75 30.36 582 53.95 HercHld n HRI ... ... ... 72.99 35.10 245 60.37 -3.6HercTGC HTGC 1.24 10.0 12q 13.97 11.55 642 12.46 -5.0HercTG 24 HTGX 1.56 6.2 ... 25.82 25.01 1 25.25 -1.4HeritageIns HRTG .24 1.5 56 19.15 8.85 164 16.27 -9.7Hersha pfC HTpC 1.72 6.9 ... 26.28 23.82 1 24.89 -1.0Hersha rs HT 1.12 5.4 15 21.55 16.60 306 20.85 +19.8Hersha pfD HTpD 1.63 6.7 ... 26.49 22.61 18 24.33 -1.3Hersha pfE HTpE ... ... ... 26.40 22.66 15 24.66 -.3Hershey HSY 2.62 2.9 20 115.82 89.10 1272 91.92 -19.0HertzGl HTZ ... ... ... 27.27 8.52 2835 18.99 -14.1Hess HES 1.00 1.6 ...dd 65.89 37.25 2634 61.40 +29.3Hess pfA HESpA ... ... ... 73.70 48.24 42 69.81 +20.6HessMidP n HESM 1.33f 6.7 19 23.34 18.32 76 19.99 +.9HP Ent n HPE .56f 3.5 13 19.48 12.70 8381 15.90 +10.7Hexcel HXL .50 .7 25 73.42 50.50 851 68.80 +11.2Hi-Crush HCLP 1.05e 9.1 13 14.85 7.25 1813 11.50 +7.5HighPtRs HPR ... ... ...dd 7.60 2.66 1049 6.15 +19.9HighlFlR n HFRO ... ... ... 16.60 15.00 116 15.68 +1.2HighwdPrp HIW 1.85 3.8 21 53.34 41.34 845 48.66 -4.4Hill Intl HIL ... ... ...dd 6.00 4.25 112 5.75 +5.5Hill-Rom HRC .80 .9 24 94.63 71.91 355 91.06 +8.0HillenInc HI .83 1.8 23 49.35 34.65 191 47.20 +5.6HillmCT pf HLMp 2.90 9.4 ... 36.95 26.41 2 30.80 -10.3HilltopH HTH .28 1.2 12 28.32 21.47 601 23.65 -6.6HilGrVa n HGV ... ... ... 47.75 32.20 995 38.08 -9.2Hilton HLT .60 .7 42 88.11 60.54 2105 82.98 +3.9HoeghLP HMLP 1.72 9.6 11 20.00 15.33 128 17.95 -3.8Hoegh pfA HMLPpA 2.19 8.6 ... 27.42 25.02 7 25.60 -4.9HollyEngy HEP 2.62f 8.8 14 36.05 26.09 70 29.62 -8.8HollyFront HFC 1.32 1.8 18 83.28 25.33 3706 74.70 +45.8HomeDp HD 4.12 2.1 26 207.61 144.25 5498 199.21 +5.1Honda HMC .84e 2.7 ... 37.29 27.05 826 31.29 -8.2HonwllIntl HON 2.98 2.0 65 165.13 131.42 2477 147.28 -4.0 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Wednesday, June 20, 2018

PAGE 58

Honwll wi HON/WI ... ... ... HorMan HMN 1.14 2.5 27 47.65 33.85 96 45.65 +3.5HorizGbl n HZN ... ... 36 19.26 5.13 616 7.46 -46.8HorizFn22 n HTFA ... ... ... 26.00 25.26 0 25.75 +1.4HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.8 ... 52.96 46.37 4 50.62 +.6HorGKWld KLDW ... ... ...q 35.73 30.14 3 34.30 +2.5HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 20.10 1 20.30 -5.1JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.37 19.92 3 23.17 +4.0Hormel s HRL .75 2.1 22 38.00 29.75 2740 35.71 -1.9Hornbeck HOS ... ... ...dd 4.87 2.07 89 3.20 +2.9HostHotls HST 1.00a 4.7 18 22.47 17.26 5033 21.11 +6.3HoulihnL n HLI 1.08 2.1 21 52.81 34.16 202 51.86 +14.2HstnAEn HUSA ... ... ... 1.04 .22 99 .24 -27.9HovnanE HOV ... ... ...dd 3.41 1.65 934 1.87 -44.2HHughes HHC ... ... 28 140.38 114.28 261 136.30 +3.8HuanPwr HNP 2.45e 9.0 ... 30.60 23.64 31 27.27 +9.1Hubbell HUBB 3.08 2.8 21 149.03 100.55 559 110.28 -18.5HubSpot HUBS ... ... ...dd 142.35 63.00 538 138.90 +57.1HudBayM g HBM .02 ... 9 10.25 4.60 655 6.25 -29.0HudBay wt HBM/WS ... ... ... .70 .07 .31 HudsPacP HPP 1.00 2.9 28 36.06 28.25 1336 34.65 +1.2HugotnR HGT .09e 12.3 2 1.95 .55 35 .73 -47.9Humana HUM 2.00f .7 25 309.19 229.84 556 299.81 +20.9HuntCoFn HCFT .40m 11.6 5 4.98 2.55 68 3.40 -15.0FiveOk pfA OAKSpA 2.19 8.6 ... 26.20 23.98 25.34 +.5HuntgUSEq HUSE 1.86e .6 ...q 41.12 37.35 10 40.75 +6.3HuntgtnEco HECO .47e .2 ...q 44.87 39.67 0 42.14 +1.1HuntgtnIng HII 2.88 1.3 20 276.69 183.42 368 214.53 -9.0Huntsmn HUN .65 2.1 11 36.09 24.21 3351 31.15 -6.4Huya n HUYA ... ... ... 50.82 15.25 11032 42.72 +166.0Hyatt H .60 .7 39 84.89 54.38 387 82.29 +11.9HysterYale HY 1.21 1.8 17 93.90 62.62 50 65.78 -22.8I -IAMGld g IAG 1.52f 26.1 97 7.25 4.80 1689 5.82 -.2ICICI Bk IBN .16e 1.9 ... 11.26 7.89 9881 8.61 -11.5IDT Cp IDT 1.00f 15.3 ...dd 16.48 4.87 234 6.54 -38.3IEC Elec IEC ... ... ...cc 6.80 3.42 138 6.50 +57.8ING ING .14e 1.0 ... 20.58 14.31 2470 14.60 -20.9ING 6.125 ISG 1.53 5.9 ... 26.37 25.20 59 25.89 +1.4ING 6.375 ISF 1.59 6.1 ... 26.16 25.40 65 26.09 +1.5ION Geo rs IO ... ... ...dd 32.45 3.20 148 22.25 +12.7iPInvVix IVOP ... ... ...q 39.03 36.70 38.00 -.9IQ M Intr n MMIT ... ... ... 25.10 24.63 24.63 -1.8IQ M Ins n MMIN ... ... ... 29.89 24.66 24.81 -1.7IQ HdgMult QAI ... ... ...q 33.13 29.31 82 30.64 +.7IQ Hedge MCRO ... ... ...q 27.20 25.64 26.16 -1.5IQ HdgLgS QLS ... ... ...q 24.53 20.86 1 22.02 +.5IQ Ch SC n CSML ... ... ... 29.81 23.89 29 29.70 +5.9IQ HdgEv QED ... ... ...q 22.00 20.76 21.42 +2.5IQ HiYlVl n HYLV ... ... ... 25.58 22.89 2 24.18 -3.8IQ CorePl n AGGP ... ... ... 20.27 18.67 25 19.13 -4.1IQ CoreBd n AGGE ... ... ... 19.86 18.22 3 18.61 -4.9IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5IQ GTAA QGTA ... ... ...q 25.44 22.97 0 24.13 -1.1IQ 50HJpn HFXJ ... ... ...q 23.96 19.88 0 21.82 -3.3IQ 50HgEur HFXE ... ... ...q 21.45 19.05 46 19.90 -2.2IQ 50HIntl HFXI ... ... ...q 22.80 20.00 12 21.36 -1.3IQ RealRtn CPI ... ... ...q 27.88 27.17 27.79 +1.3IQUSReSC ROOF 1.43e 5.5 ...q 27.77 22.60 6 26.22 -.4IQMrgArb MNA ... ... ...q 31.92 30.25 112 30.83 -.7IQ AustSC KROO .88e 4.4 ...q 20.49 16.23 19.82 +1.4IQ AgriSC CROP .41e 1.2 ...q 35.99 31.64 2 33.21 -4.9IQGblOilSC IOIL .29e 2.8 ...q 12.25 9.01 10.40 -7.6IQ CdaSC CNDA .18e 1.0 ...q 20.13 16.16 17.22 -9.3IQ GlbRes GRES .10e .4 ...q 29.30 24.87 10 27.72 -3.0IQVIA Hldg IQV ... ... 13 110.67 87.10 2743 105.95 +8.2IRSA IRS ... ... ... 32.97 16.51 99 17.87 -39.6iShGold IAU ... ... ...q 13.11 11.61 9848 12.23 -2.2iShGSCI GSG ... ... ...q 18.31 13.16 865 17.03 +4.6iSAstla EWA 1.01e 4.6 ...q 24.19 21.07 2674 22.07 -4.7iSAstria EWO .37e 1.6 ...q 27.41 20.43 60 22.67 -8.0iShBelg EWK .51e 2.6 ...q 23.00 19.33 52 19.65 -6.5iShBrazil EWZ .67e 2.0 ...q 47.85 31.28 35978 32.72 -19.1iShCanada EWC .48e 1.7 ...q 30.60 25.92 2188 28.26 -4.7iShEMU EZU .86e 2.1 ...q 47.13 40.03 5095 41.67 -4.0iSFrance EWQ .58e 1.9 ...q 33.73 28.51 948 30.94 -.9iShGerm EWG .60e 1.9 ...q 35.87 30.08 5901 30.80 -6.7iSh HK EWH .61e 2.5 ...q 26.93 23.03 2865 24.71 -2.8iSh SKor EWY .65e 1.0 ...q 79.07 65.76 3405 67.87 -9.4iShMexico EWW .78e 1.8 ...q 57.82 43.55 4529 44.40 -9.9iShNeth EWN .66e 2.1 ...q 34.09 28.69 94 30.82 -2.9iSPacxJpn EPP 1.66e 3.6 ...q 50.34 43.68 292 45.81 -4.2iShSoAfr EZA 1.02e 1.8 ...q 76.53 54.81 978 55.61 -20.5iShSpain EWP .99e 3.2 ...q 36.38 29.62 1052 30.68 -6.4tiSSwedn EWD .76e 2.5 ...q 36.71 31.99 155 30.99 -8.6tiShSwitz EWL .75e 2.3 ...q 37.84 33.09 531 32.19 -9.5iShFrntr100 FM .30e 1.0 ...q 36.19 28.36 286 29.67 -10.4iShGlHiY bt GHYG 2.09e 4.2 ... 51.63 48.70 8 49.27 -2.3iShxUSH bt HYXU .92e 1.8 ...q 57.19 49.78 5 52.06 -4.4tiShEMCBd bt CEMB 2.28 4.7 ...q 51.78 48.09 4 48.04 -6.1tiShEMkHY EMHY 3.98 8.7 ...q 51.12 45.60 103 45.66 -8.6tiShAsiaPDv DVYA 2.29e 5.1 ...q 51.42 45.60 1 45.20 -9.8tiShEmMDv DVYE 1.83e 4.6 ...q 46.11 39.59 90 39.80 -4.9iShGblSilv SLVP .29e 2.9 ...q 12.00 9.34 119 10.12 -6.6iShGblEnP FILL .59e 2.6 ...q 24.50 17.81 11 22.57 +4.7iShGblAgri VEGI .55e 1.9 ...q 31.00 26.36 3 28.66 -2.4iShMsciWld URTH 1.57e 1.8 ...q 94.23 79.81 47 88.48 +.4iShEMktSC EEMS .89e 1.8 ...q 57.36 46.23 51 48.85 -8.0tiShEMkBd LEMB .42e .9 ...q 50.78 44.25 431 44.44 -7.8iShWldMnV ACWV 1.93e 2.3 ...q 88.22 78.14 82 83.30 -1.2iSEMMnVol EEMV 1.15e 2.0 ...q 65.55 54.85 319 58.70 -3.4iShJpnSC SCJ 1.81e 2.3 ...q 85.34 68.50 2175 78.84 -1.2iShThai THD 1.88e 2.2 ...q 103.71 76.79 335 85.04 -8.1iShIsrael EIS .81e 1.5 ...q 55.29 46.67 2 52.47 +2.3iShChile ECH .71e 1.5 ...q 56.53 41.34 313 47.65 -8.6iShBRIC BKF .54e 1.2 ...q 50.94 37.00 61 43.33 -2.6iShsUSA EUSA .67e 1.2 ...q 59.06 50.11 12 57.41 +3.6iShSilver SLV ... ... ...q 17.14 14.44 10822 15.36 -3.9iShS&P100 OEF 1.92e 1.6 ...q 127.67 106.19 730 122.05 +2.9iShMrnLV JKF 2.46e 2.4 ...q 112.57 95.13 14 102.96 -2.5iShAcwiMV HACV ... ... ...q 29.95 27.42 29.29 -1.6iShMrnLG JKE 1.20e .7 ...q 178.93 138.04 13 177.87 +13.7iShMrnLC JKD 2.24e 1.4 ...q 167.90 145.50 29 157.19 -1.1iShBrazSC EWZS .40e 3.1 ...q 18.14 12.00 47 12.71 -22.0iShIntlPfd IPFF .96e 5.5 ...q 19.76 17.18 56 17.31 -7.2iShSPTUS s ITOT ... ... ...q 65.40 54.98 835 63.89 +4.5iShSTNtMu SUB .86 .8 ...q 106.40 104.31 38 105.01 +.1iShAgcyBd AGZ 1.81 1.6 ...q 114.58 110.49 44 111.28 -1.6iShTIPS TIP 1.69e 1.5 ...q 115.26 111.04 2234 112.35 -1.5iShChinaLC FXI .87e 1.9 ...q 54.00 39.32 30202 44.97 -2.6iShTransp IYT 1.70e .9 ...q 206.73 162.38 282 196.25 +2.4iShChinaSC ECNS 1.73e 3.3 ...q 56.49 44.65 7 52.23 +3.3iSCorSP500 IVV 4.38e 1.6 ...q 288.69 241.58 4216 278.67 +3.7iSMornMC JKG 2.32e 1.2 ...q 194.94 166.17 5 186.56 +.5iShUSAgBd AGG 2.65e 2.3 ...q 110.66 105.00 2140 106.01 -3.0iShEMkts EEM .59e 1.3 ...q 52.08 40.92 122637 43.90 -6.8iShiBoxIG LQD 3.87 3.4 ...q 121.85 113.72 4279 114.59 -5.7iSKokusai TOK 1.60e 2.5 ...q 69.65 59.34 7 65.19 +.9iShCorUSTr GOVT .33 1.3 ...q 25.60 24.26 595 24.54 -2.2iSh2017Mu s IBMF .23 .8 ...q 27.26 27.16 27.20 tiSGblTelcm IXP 2.31e 4.3 ...q 62.55 54.78 47 54.08 -10.7iShGblTech IXN 1.10e .7 ...q 173.28 129.32 34 168.96 +10.0iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.03 224 50.56 -4.3iSMrnMCG JKH .59e .3 ...q 226.31 180.50 2 225.15 +11.2tiShIndones EIDO .35e 1.5 ...q 30.61 23.32 1654 23.82 -16.2iSSP500Gr IVW 2.03e 1.2 ...q 168.27 135.75 738 166.74 +9.1iShNYMun s NYF ... ... ...q 56.36 54.26 28 54.76 -1.8iShGblHcr s IXJ ... ... ...q 61.56 53.45 34 56.94 iShGblFin IXG 1.28e 2.0 ...q 76.01 61.18 177 65.49 -6.3iShUSAQlt QUAL 1.04e 1.2 ...q 88.63 73.62 1096 85.51 +3.1iSSPGlbEn IXC 1.01e 2.8 ...q 39.50 30.34 162 36.48 +2.6iShCalMn s CMF ... ... ...q 59.75 57.68 64 58.50 -1.1iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.27 12 49.79 -2.9iShUSASize SIZE 1.26e 1.5 ...q 88.35 75.90 476 85.32 +1.7iSGblInfra IGF 1.27e 3.0 ...q 46.80 41.66 226 42.27 -6.5iShNANatR IGE .85e 2.3 ...q 38.33 30.59 65 36.25 +2.3iSh JPXNik JPXN ... ... ... 70.78 57.37 2 63.71 -1.9iShUSAVal VLUE 1.49e 1.7 ...q 89.40 73.02 656 85.44 +2.2tiShLatAm ILF .60e 2.0 ...q 39.54 29.11 1515 29.38 -14.0iShUSAMo MTUM .81e .7 ...q 114.69 88.11 728 113.40 +10.0iShMrnMCV JKI 2.72e 1.7 ...q 168.36 144.10 6 161.32 +1.1iShPhilpns EPHE .20e .6 ...q 40.19 30.52 135 30.78 -20.7iSSP500Val IVE 2.14e 1.9 ...q 121.12 103.71 726 111.77 -2.2iShNMuBd MUB 2.59 2.4 ...q 111.66 107.56 551 108.93 -1.6iShUKSC bt EWUS 1.38e 3.2 ...q 46.20 37.79 1 43.46 -.4iSRTop200V IWX 1.17e 2.3 ...q 55.82 48.02 15 51.28 -2.2iShIntlDev WPS 1.16e 3.0 ...q 42.27 36.34 10 38.23 -3.2iShAsia50 AIA 1.02e 1.6 ...q 72.96 56.26 69 63.84 -3.3iSh20 yrT TLT 3.05 2.5 ...q 129.57 116.09 5833 120.97 -4.6iSRTop200G IWY .82e 1.0 ...q 80.46 63.67 34 79.68 +8.9iShRTop200 IWL 1.02e 1.6 ...q 66.19 55.08 16 63.89 +3.9tiShIntSelDv IDV 1.51e 4.3 ...q 35.93 32.19 533 32.23 -4.6iS Eafe EFA 1.66e 2.5 ...q 75.27 64.56 30398 67.52 -4.0iShGerSC bt EWGS .69e 1.1 ...q 70.42 51.54 15 62.10 -3.5iSRusMCV IWS 1.59e 1.8 ...q 92.95 81.56 227 89.28 +.1iShCrLTBd ILTB 2.54 4.2 ...q 65.21 59.00 9 59.88 -7.5iSRusMCG IWP 1.02e .8 ...q 131.99 106.68 134 130.85 +8.5iShNorC bt ENOR .58e 2.1 ...q 29.21 21.48 5 27.77 +7.6iShRusMid IWR 2.85e 1.3 ...q 220.02 188.02 274 216.14 +3.8iShMrnSC JKJ 1.78e 1.0 ...q 183.67 153.97 2 183.42 +5.3iShIreland EIRL .55e 1.2 ...q 50.12 42.90 3 47.66 -.7iSCorSPMid IJH 1.89e .9 ...q 201.14 168.25 1079 199.52 +5.1iSh10yCBd CLY 2.67 4.6 ...q 63.67 57.43 31 58.02 -8.2iShiBxHYB HYG 5.09 5.9 ...q 89.04 84.07 12543 85.99 -1.5iShFinlC bt EFNL .51e 1.2 ...q 45.01 38.26 11 41.32 +4.8iShSft IGV .12e .1 ...q 193.77 134.79 218 191.59 +24.0iShCorUS n FTY ... ... ... 51.01 43.20 147 48.01 -3.2iShDenC bt EDEN .81e 1.3 ...q 71.11 61.98 14 64.14 -5.1iShNetw IGN .25e .5 ...q 55.29 44.16 8 53.17 +9.7iShNATch IGM .73e .4 ...q 201.24 143.13 67 199.74 +18.3iShResRE REZ 2.01e 3.3 ...q 67.72 53.83 7 61.04 -1.9iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 27 25.38 +.2iShC&SRE ICF 2.97e 3.1 ...q 104.37 88.40 66 96.79 -4.5iShKLDSoc DSI 1.11e 1.1 ...q 106.16 88.58 64 103.43 +5.3iShGbl100 s IOO ... ... ...q 49.47 41.97 2924 46.22 +.7iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 11 25.41 +.1iShConsSv IYC 1.50e .8 ...q 198.95 160.53 10 198.63 +10.8iShGvCrBd GBF 2.86 2.6 ...q 115.65 109.28 31 110.31 -3.2iShIndia bt INDA .24e .7 ...q 38.21 31.67 5077 33.38 -7.5iSR1KVal IWD 2.41e 2.0 ...q 131.56 114.01 1856 122.66 -1.4siSMrnSCG JKK .87e .4 ...q 204.99 156.02 10 205.31 +14.4tiShPoland EPOL .42e 1.9 ...q 30.19 22.19 320 21.85 -19.3iSMCGth IJK 1.88e .8 ...q 233.09 190.88 103 231.37 +7.2iShIntGvC GVI 1.99 1.9 ...q 111.75 106.93 102 107.51 -2.0iSR1KGr IWF 1.45e 1.0 ...q 148.18 117.62 1178 146.97 +9.1iSIndiaSC bt SMIN .10e .2 ...q 55.13 42.66 162 43.44 -17.4iSRus1K IWB 2.36e 1.5 ...q 159.31 133.70 1187 154.52 +4.0iSR2KVal IWN 1.98e 1.5 ...q 134.80 112.01 871 134.69 +7.1iSR2KGr IWO 1.36e .6 ...q 212.87 162.12 408 212.53 +13.8iSh10-20TB TLH 2.99 2.3 ...q 140.10 127.49 7 130.82 -3.8iShFltRtB FLOT .32 .6 ...q 51.10 50.79 2023 50.96 +.3siShR2K IWM 1.77e 1.0 ...q 168.61 134.12 24591 168.61 +10.6iShCorHiDv HDV 2.90e 3.4 ...q 94.20 82.07 346 85.62 -5.0iShChina MCHI .61e .9 ...q 76.72 54.14 4596 67.88 +2.0iSEafeMnV EFAV 2.81e 3.9 ...q 76.51 68.11 511 71.30 -2.3iSRus3K IWV 2.47e 1.5 ...q 169.20 142.43 640 165.22 +4.5iSGblMatl MXI 1.02e 1.5 ...q 75.19 58.54 16 67.60 -3.5 iShUtils IDU 4.54e 3.5 ...q 142.50 119.51 53 128.84 -3.0iSUSAMinV USMV .87e 1.6 ...q 55.45 48.48 2793 53.60 +1.6iSMrnSCV JKL 2.98e 1.9 ...q 158.15 134.66 86 155.35 +2.0iShMCVal IJJ 2.16e 1.3 ...q 166.34 142.74 49 164.84 +3.0iShGblUtil JXI 1.99e 4.2 ...q 53.07 45.15 4 47.71 -3.7iShTelecm IYZ .68e 2.4 ...q 33.69 26.34 149 27.88 -5.2iShTech IYW 1.20e .6 ...q 187.31 138.25 201 185.14 +13.7iShGblIndl EXI 1.40e 1.6 ...q 100.28 83.76 36 89.48 -3.7iShGblCSt s KXI ... ... ...q 54.58 47.79 41 48.32 iShREst IYR 2.76e 3.5 ...q 83.27 71.27 6031 79.01 -2.5iSGblCnDis RXI 1.39e 1.2 ...q 119.82 97.88 3 117.41 +7.3iSh0-5Tips STIP ... ... ...q 100.84 99.16 905 99.40 -.5iShHmCnst ITB .09e .2 ...q 46.56 33.10 2018 38.92 -11.0iShInds IYJ 1.65e 1.1 ...q 158.32 129.07 179 147.32 iShAerosp ITA 1.31e .7 ...q 207.47 155.02 1592 194.39 +3.3iShHltcare IYH 3.01e 1.7 ...q 193.31 163.20 82 181.86 +4.4iShFinSv IYG 1.21e .9 ...q 142.14 109.80 1597 134.07 +2.8iShRegBks IAT .61e 1.2 ...q 54.74 41.83 349 51.75 +5.0iShInsur IAK .82e 1.3 ...q 69.95 59.34 3 64.05 -3.8iShFincls IYF 1.45e 1.2 ...q 126.54 105.66 152 119.92 +.4iShBroker IAI .65e 1.0 ...q 70.58 51.86 45 67.48 +7.5iShUSEngy IYE 1.14e 2.8 ...q 43.75 33.70 669 41.34 +4.3iShESGSel KLD 1.14e 1.0 ...q 119.20 101.27 11 114.70 +3.3siShCrSPS s IJR ... ... ...q 86.06 66.77 2970 85.97 +11.9iShMedDev IHI 1.57e .8 ...q 206.75 160.37 116 204.52 +17.9iShConsGd IYK 2.43e 2.0 ...q 130.93 111.06 17 119.35 -5.8iShHltcPrv IHF .24e .1 ...q 181.65 139.65 15 181.40 +15.7iShCorTInt IXUS 1.28e 2.1 ...q 67.93 56.86 1991 60.52 -4.1iShPharm IHE 3.11e .9 ...q 166.06 139.28 14 154.97 +.4iShBasM IYM 1.42e 1.4 ...q 108.32 88.48 171 99.87 -2.3iShPeru EPU .70e 1.7 ...q 44.95 32.98 41 40.42 -1.4iShCorEafe IEFA 1.56e 2.4 ...q 70.84 60.28 6298 63.88 -3.3iShOilEq IEZ .86e 2.4 ...q 40.89 29.57 46 35.81 -.3iShDJ US IYY 2.01e 1.4 ...q 143.07 120.36 34 139.14 +4.1iShO&GEx IEO 1.06e 1.5 ...q 77.84 50.49 61 72.74 +12.0iShAggrAllo AOA .98e 1.8 ...q 56.94 51.02 59 53.91 +.1iShEurope IEV 1.12e 2.5 ...q 50.81 43.99 689 44.98 -4.8iShGroAllo AOR .81e 1.8 ...q 46.77 43.07 46 44.67 -.6siSRusMic IWC 1.08e 1.0 ...q 108.43 83.45 29 108.37 +13.2iShModAllo AOM .71e 1.9 ...q 39.05 36.79 106 37.65 -1.0iShMorMl bt IYLD 1.33e 5.2 ... 25.96 24.39 32 24.58 -4.8iSMsciVal EFV 1.66e 3.2 ...q 59.57 50.97 203 51.58 -6.6iSSCVal IJS 1.73e 1.0 ...q 168.51 132.50 75 168.18 +9.5iShConsAllo AOK .64e 1.9 ...q 35.27 33.55 38 34.08 -1.6iShEafeGr EFG 1.37e 1.7 ...q 85.81 72.88 145 79.54 -1.5iShB3-18xF s IBCC ... ... ...q 24.71 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.24 0 24.32 -.8iShiB3-23x s IBCE ... ... ...q 24.76 23.38 0 23.56 -2.9iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2iShBd3-23 s IBDD ... ... ...q 26.95 25.50 2 25.65 -3.0iShBd3-20 s IBDC ... ... ...q 26.38 25.81 10 25.94 -.5iStar STAR ... ... 4 12.37 9.75 315 11.13 -1.5iStar pfD STARpD 2.00 7.9 ... 26.12 24.29 5 25.31 -.2iStar pfG STARpG 1.91 7.7 ... 25.94 24.21 24.95 -2.2iStar pfI STARpI 1.87 7.5 ... 25.94 24.25 1 25.10 -.3ITT Inc ITT .54 1.0 17 57.62 38.29 364 53.70 +.6iBio rs IBIO ... ... ... 5.47 1.34 1.53 Idacorp IDA 2.36 2.6 22 100.04 79.59 244 90.67 -.8IDEX IEX 1.72f 1.2 31 150.72 110.25 276 141.60 +7.3iGATE PTI ... ... ... 19.52 ITW ITW 3.12 2.2 29 179.07 135.07 1865 143.11 -14.2Imax Corp IMAX ... ... ...cc 26.70 17.58 320 22.15 -4.3ImunC wt rs IMUC/WS ... ... ... .29 .01 .04 -12.5ImunoCll rs IMUC ... ... ...dd 2.79 .17 315 .25 -20.9ImpacMtg IMH ... ... 4 16.07 7.18 24 9.95 -2.1ImpOil g IMO .57 1.8 64 33.55 25.91 342 32.23 +3.3IncOpR IOR ... ... 29 14.25 8.51 0 13.20 +19.1IndCDrillg ICD ... ... ...dd 5.48 2.72 65 3.86 -3.0IndepHld IHC .25f .7 12 39.85 19.85 12 34.70 +26.4IndepRT IRT .78a 7.7 20 10.63 8.26 742 10.09 IndiaFd IFN 1.82e 1.9 ...q 28.81 23.93 62 24.63 -5.7IndiaGCap IGC ... ... ...dd 1.63 .30 101 .53 -47.0IndoTel s TLK .67 ... ... 36.19 23.66 1041 25.91 -19.6IndBach IBA .87e 1.6 ... 67.61 53.00 5 54.52 -4.9Infosys INFY .40e 2.2 17 19.10 13.88 7693 18.20 +12.2InfrREIT n HIFR 1.00 4.7 17 23.22 17.60 389 21.22 +14.2InfuSystem INFU ... ... ...dd 3.30 1.60 79 3.10 +34.8IngerRd IR 2.12f 2.3 21 97.67 79.63 1215 91.02 +2.1Ingevity NGVT ... ... ... 84.87 53.62 427 82.72 +17.4Ingredion INGR 2.40 2.1 15 146.28 107.77 425 115.25 -17.6InnovInd n IIPR 1.00 2.8 ... 39.75 15.72 120 35.12 +8.7InnoInd pfA IIPRpA ... ... ... 28.80 25.50 1 27.78 -.6Innsuites IHT .01 .6 ...dd 3.70 1.23 23 1.67 -4.6Inphi IPHI ... ... 18 44.25 23.65 589 34.72 -5.1InsightS n INSI .80 4.4 ... 21.10 18.04 19 18.38 -7.6Insperity s NSP ... ... 32 101.90 34.88 357 97.15 +69.4InsprMed n INSP ... ... ... 41.01 22.50 245 37.66 +50.8InspMD wt NSPR.WS ... ... ... .18 .01 .05 +63.3InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... .73 .12 .16 +21.1InstlldBPd IBP ... ... 33 79.40 50.95 186 60.70 -20.1Instructre n INST ... ... ...dd 46.50 26.05 342 45.30 +36.9IntegerHl ITGR ... ... ...dd 67.91 40.01 139 65.15 +43.8Intellichk IDN ... ... ...dd 4.03 1.50 21 2.26 -11.7IntellgSys INS ... ... ...dd 8.82 3.30 23 8.05 +76.5Intelsat I ... ... ... 19.10 2.44 4569 16.06 +373.7InterXion INXN ... ... ... 67.19 43.88 496 63.58 +7.9IntcntlExc s ICE .88e 1.2 17 76.69 63.22 1758 74.27 +5.3IntCtlHtls IHG ... ... ... 69.23 49.03 76 64.67 +1.8IBM IBM 6.28f 4.4 10 171.13 139.13 3481 143.90 -6.2IntFlav IFF 2.76f 2.2 32 157.40 122.11 736 125.31 -17.9IntlGmeT n IGT .80 3.2 ... 31.00 17.32 3354 24.90 -6.1IntMktCt n IMC ... ... ... IntPap IP 1.90 3.5 18 66.94 50.00 2898 54.78 -5.5IntlSeaw n INSW ... ... ... 23.43 15.23 235 21.22 +15.0IntTower g THM ... ... ...dd .78 .29 344 .55 +26.7Interpublic IPG .84 3.6 16 26.01 18.30 2436 23.36 +15.9IntstP pfD IPLpD 1.28 5.0 ... 26.90 23.44 1 25.28 -.8inTestCorp INTT ... ... 18 10.25 5.75 33 7.05 -18.5IntPotash IPI ... ... ...dd 5.31 2.03 1047 4.52 -5.0Intrexon XON ... ... ...dd 25.88 10.26 1220 16.99 +47.5Inuvo INUV ... ... ...dd 1.24 .68 42 .75 -7.4sInvacare IVC .05 .3 ...dd 19.90 11.95 377 19.45 +15.4Invesco24 n IHTA ... ... ... 10.33 8.28 60 9.02 -12.5InvHiIn23 n IHIT ... ... ... 10.32 9.53 59 10.05 +2.7InvAdvMu2 VKI .78 7.3 ...q 11.93 10.33 112 10.66 -6.3Inv Bond VBF .83a 4.7 ...q 20.29 17.47 55 17.60 -11.5InvCAVal VCV .79 6.7 ...q 13.20 11.53 73 11.80 -6.2InvDynCrd VTA .90 7.7 ...q 12.10 11.33 121 11.71 PSAerDef PPA .50e .9 ...q 59.40 45.31 57.40 +6.5PwShBio PBE .57e 1.1 ...q 54.28 43.08 52.05 +10.4PS BldCns PKB .07e .2 ...q 36.44 28.22 31.19 -10.1PwSClnEn PBW .07e .3 ...q 27.17 4.16 26.08 +2.8PS EnEx PXE .50e 1.9 ...q 27.45 17.35 26.53 +15.9PwSFoodBv PBJ .41e 1.3 ...q 34.97 30.89 32.38 -4.3PwSLgCG PWB .21e .5 ...q 45.64 35.63 45.62 +10.0PwSLgCV PWV .69e 1.9 ...q 40.51 34.88 36.49 -6.0PwShLeis PEJ .15e .3 ...q 46.94 39.50 46.80 +5.9PowShMkt PWC .97e 1.0 ...q 103.21 84.50 101.61 +6.7PwShMda PBS .27e .9 ...q 31.86 26.87 30.87 +9.8PwSMidGr PXMG .19e .4 ...q 49.44 36.00 49.35 +16.2PwSMidVal PXMV .64e 2.1 ...q 32.07 28.87 31.04 -.8PwShNetw PXQ ... ... ...q 53.26 42.37 53.25 +15.1PS OilSv PXJ .28e 2.8 ...q 10.85 7.99 9.87 +3.5PwSPharm PJP 3.84e 4.1 ...q 71.42 59.31 65.41 +1.9PS Retail PMR .34e .9 ...q 40.82 32.00 37.23 +.1PwSSmGr PXSG .08e .2 ...q 36.79 27.86 36.72 +14.3PwSSmVal PXSV .60e 1.9 ...q 32.45 27.39 32.31 +4.9PwSSemi PSI .04e .1 ...q 58.15 41.22 56.34 +11.6PwShSoft PSJ .10e .1 ...q 77.60 54.78 77.51 +22.1PSS&PQlty SPHQ .38e 1.2 ...q 32.41 27.69 30.53 +.3PwSZMicro PZI .15e .7 ...q 20.45 17.23 20.40 +5.5PSWHPrgE PUW .17e .7 ...q 28.11 24.08 25.87 -4.3PSPrivEq PSP .66e 5.4 ...q 13.52 11.71 12.26 -1.5PSFinPf PGF 1.11 6.0 ...q 19.17 18.01 18.42 -2.4PSCleantch PZD .44e 1.0 ...q 45.28 38.08 44.02 +4.1PSR2KEqW EQWS .41e .9 ...q 46.19 37.76 46.03 +6.0PSRslMdC EQWM .49e 1.0 ...q 50.09 42.99 48.90 +2.5PSRussl200 EQWL .80e 1.5 ...q 56.31 47.71 53.30 +.6PS US1K PRF 1.91e 1.7 ...q 120.82 102.35 113.69 +.1InvHiInc2 VLT 1.24 9.1 ...q 15.25 13.50 15 13.60 -7.5Invsco iim IIM .84 6.0 ...q 15.47 13.64 106 14.08 -5.5Invesco IVZ 1.16 4.3 11 38.43 26.37 6711 26.98 -26.2InvMtgCap IVR 1.68 10.2 7 18.86 15.15 1055 16.42 -7.9InvMtg pfA IVRpA 1.94 7.6 ... 25.70 24.24 7 25.39 +1.5InvMtg pfB IVRpB 1.94 7.5 ... 26.44 24.25 3 25.84 +.3InvMtg pfC IVRpC 1.88 7.7 ... 25.73 23.40 20 24.52 -1.9Invsco oia OIA .39 5.3 ...q 8.25 7.34 85 7.41 -7.4InvMuOpTr VMO .88 7.5 ...q 13.37 11.52 83 11.74 -5.3InvMuniTr VKQ .82 6.9 ...q 13.04 11.51 106 11.76 -5.9InvPAVal VPV .79 6.7 ...q 12.68 11.54 50 11.76 -3.2Invsco iqi IQI .76 6.4 ...q 13.04 11.70 142 11.94 -4.6InvSrInco VVR .31 7.2 ...q 4.60 4.26 185 4.33 -1.4InvTrIG VGM .88 7.1 ...q 13.80 12.09 142 12.40 -5.9InvTrNY VTN .85 6.7 ...q 14.00 12.61 68 12.75 -7.1InvTech ITG .28 1.3 ...dd 23.96 17.63 99 21.71 +12.8InvRlEst IRET .28 4.8 4 5.93 4.05 525 5.79 +16.0InvRlE pfC IRETpC 1.66 6.9 ... 26.08 22.29 3 24.00 -7.7Invitae n NVTA ... ... ...dd 10.44 4.35 754 8.30 -8.6InvitHm n INVH .44 2.0 ... 24.30 20.25 3506 22.25 -5.6iPBetaCmd BCM ... ... ...q 32.00 25.00 1 29.64 +1.3iPS&PWtd SBV ... ... ...q 26.59 19.42 23.51 +12.8iPBtaCocoa CHOC ... ... ...q 38.83 26.69 36.88 +32.4iPBetaCoff CAFE ... ... ...q 13.64 10.35 10.48 -7.8iPBetaCttn CTNN ... ... ...q 35.76 28.65 35.02 +17.6iPBetaSug SGAR ... ... ...q 29.25 19.26 19.26 -11.2iPBetaAlu FOIL ... ... ...q 30.20 25.96 27.14 -8.3iPBetaCopp CUPM ... ... ...q 36.42 29.04 33.56 -7.5iPBetaLead LEDD ... ... ...q 43.61 38.55 39.24 -6.7iPBetaNick NINI ... ... ...q 22.79 14.80 21.83 +3.0iPBetaCrOil OLEM ... ... ...q 21.88 12.86 1 19.63 +10.8iPBetaNGs DCNG ... ... ...q 19.05 16.19 16.70 -1.5iPBetaAgri DIRT ... ... ...q 33.32 28.84 30.91 +5.7iPGrains WEET ... ... ...q 35.91 30.53 33.13 +7.7iPBetaSfts GRWN ... ... ...q 22.59 19.54 19.54 -9.4iPBetaIMet HEVY ... ... ...q 35.00 28.13 32.29 -4.6iPBetaEgy ONG ... ... ...q 20.99 15.48 20.41 +4.0iPBtaLvstk LSTK ... ... ...q 47.53 39.79 42.10 -6.0iPBtaPrMt BLNG ... ... ...q 34.40 31.25 33.44 +4.3iP LXR2K RTLA ... ... ...q 209.90 209.90 209.90 +4.4iPathLong SFLA ... ... ... 214.83 214.83 214.83 iPLgEEmM EMLB ... ... ...q 119.99 62.61 80.80 -32.7IronMtn IRM 2.20 6.5 29 41.52 30.78 2848 33.83 -10.3iShItaly rs EWI ... ... ...q 34.45 27.27 513 29.42 -3.4iShJapan rs EWJ ... ... ...q 64.71 52.81 10182 58.79 -1.9iSMlasia rs EWM ... ... ...q 36.56 31.21 1184 31.74 -3.7iShSing rs EWS ... ... ...q 28.35 23.28 587 24.44 -5.7iSTaiwn rs EWT ... ... ...q 39.36 34.91 7119 36.05 -.4iSh UK rs EWU ... ... ...q 38.05 32.82 850 34.72 -3.1iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.46 112 49.54 -1.4iShCmdOpT CMDT ... ... ...q 41.95 33.50 0 36.70 -1.3iShCvBd ICVT .67e ... ...q 59.91 51.90 32 59.58 +8.1iShCorEM IEMG .95e 1.8 ...q 62.70 49.43 20080 53.13 -6.6iSh 10 Cp n LLQD ... ... ... 51.31 46.49 47.09 -8.1iSh 5-10Cp n MLQD ... ... ... 49.96 47.08 0 47.45 -4.0iShColomC ICOL .43e 2.9 ...q 16.51 13.45 13 14.76 +2.2iShEnhBd n IGEB ... ... ... 50.77 47.60 0 47.96 -4.7iShDefBd n HYDB ... ... ... 51.96 49.25 1 49.57 -2.2iShFSIntSC ISCF .12p ... ...q 34.73 27.98 13 31.95 -1.5iShRs2500 n SMMD ... ... ... 46.94 38.87 3 46.56 +6.6iShFacSIntl INTF .17p ... ...q 31.21 26.10 326 28.13 -2.5tiShArgGl n AGT ... ... ... 32.94 23.90 1 23.96 -20.6 iShFS USA LRGF .19e ... ...q 33.93 28.54 80 32.99 +3.8iShFSUsaSC SMLF .23e ... ...q 43.14 34.88 27 43.01 +8.8iShFacSGbl ACWF .11p ... ...q 34.07 27.04 17 30.78 +.4iSh iBd23 n IBML ... ... ... 25.96 24.64 15 25.02 -.8iSh IntDv n IDEV ... ... ... 62.47 53.10 6 56.28 -3.8iShMgRE rs REM ... ... ...q 48.54 39.80 365 44.72 -1.1iSh0-5HYCp SHYG 2.38 5.1 ...q 48.03 45.93 303 46.87 -.6iShDvlValu IVLU ... ... ...q 28.44 23.75 13 25.33 -4.2iSh 3-10yr n IMTB ... ... ... 50.70 47.14 1 47.72 -4.0iShSaudi KSA ... ... ... 31.99 24.69 84 30.39 +16.1siSh MinVl n SMMV ... ... ... 31.49 27.25 2 31.49 +7.9iShIntDevM IMTM .30p ... ...q 33.00 27.90 11 29.99 -1.7iShIntDevQ IQLT .55p ... ...q 31.40 27.21 7 28.77 -3.0iShLwCarb CRBN .94p ... ...q 125.97 106.96 6 116.64 -.2iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.10 27.77 -2.0iShCHdEM HEEM 1.26e 1.9 ... 28.95 23.77 88 25.92 -2.2iShMsciChA CNYA ... ... ... 35.68 27.15 9 29.30 -8.5iSh IntDvGr IGRO ... ... ... 62.04 53.76 4 54.79 -7.7iShMultiTc TCHF ... ... ... 43.01 34.12 5 42.48 +9.6iShMultInd INDF ... ... ... 33.67 29.24 31.81 -.3iShMultHl HCRF ... ... ... 35.18 29.11 3 33.66 +6.5iShiB20Mun IBMI .24 .9 ...q 25.44 25.18 16 25.38 +.1iShMultMat MATF ... ... ... 36.19 30.14 1 32.66 -4.5iSh MultFin FNCF ... ... ... 37.85 30.16 1 34.33 -2.9iShMultiEn ERGF ... ... ... 30.71 23.28 29.27 +3.4iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 14 91.62 +.8iShCHAust HAUD 1.81p ... ...q 25.23 22.42 1 24.54 +.2iSh MultCnS CNSF ... ... ... 27.25 23.37 0 24.40 -7.8iShCDivGr DGRO .65e 1.9 ...q 37.22 31.08 487 35.04 +.7iSh MulConD CNDF ... ... ... 34.36 27.45 0 34.22 +9.3iSh MultUt UTLF ... ... ... 28.56 23.93 0 25.63 -3.8iShCHEmu HEZU .64e 1.7 ...q 31.62 28.32 838 30.76 +3.2iShGblReit REET .94e 3.8 ...q 26.68 23.40 61 25.05 -4.0iSh AdapJp DEWJ .18p ... ... 31.33 26.25 30.01 +.9iSh AdapC DEFA .48p ... ... 30.45 27.17 29.19 -.7iSh AdapEu DEZU .56p ... ... 30.64 27.16 29.08 +1.1iShCoreInt IAGG ... ... ... 53.61 51.09 67 52.70 +1.2iShEurSC HEUS ... ... ...q 31.56 27.52 31.40 +4.8iShCorePac IPAC 1.06e 1.8 ...q 63.99 53.28 31 58.18 -2.4iShEurMV HEUV .98 3.9 ...q 25.74 23.44 25.13 +1.9iShIntHdCp LQDH 2.76 2.9 ...q 99.18 94.38 10 95.75 -1.6iShCHCda HEWC 1.41e 1.7 ...q 26.97 24.31 26.83 +1.6iShJpMinV JPMV .70e 1.0 ...q 72.41 61.22 1 68.88 +1.4iShEafeMV HEFV ... ... ...q 28.27 26.08 27.97 +1.5iShEuMinV EUMV .67e 2.7 ...q 26.69 24.16 8 24.52 -3.2iShCHNk400 HJPX .19p ... ...q 32.09 26.80 0 30.17 -.8iShCorEur IEUR 1.18e 2.5 ...q 53.97 46.46 217 47.98 -4.4iShxJMinV AXJV .84p ... ...q 38.95 32.91 0 35.58 -2.1iSh2022Mu IBMK .09e ... ...q 26.37 25.24 20 25.53 -.6tiShEm exCh EMXC ... ... ... 58.49 49.84 0 48.20 -10.6iShYdOpBd BYLD .75 3.1 ...q 26.66 24.00 7 24.11 -3.6iSh2021Mu IBMJ .07e ... ...q 26.08 25.19 15 25.40 -.1iSHgxUSHY HHYX .67e ... ...q 28.14 27.08 27.91 +.1iShRussia rs ERUS ... ... ...q 39.23 27.18 262 31.90 -4.8iSCHeafe HEFA .70e 1.5 ...q 30.88 27.65 878 29.88 +.7iShCHMex HEWW 1.41p ... ...q 21.71 18.16 0 18.72 -6.4iShH10yCBd CLYH .31e ... ...q 27.42 25.11 3 25.75 -2.5iShCHSpain HEWP .31p ... ...q 24.09 20.85 6 22.13 -.2tiShHEmBd EMBH .30e ... ...q 27.37 25.22 1 25.18 -5.1iShCHItaly HEWI .55p ... ...q 19.17 16.12 17.50 +4.0iShShMMu MEAR .27e ... ...q 50.18 49.61 9 49.94 +.3iSCHEafSC HSCZ .19p ... ...q 32.36 28.02 2 31.67 +2.3iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4iShCHAcxUs HAWX 1.38e 3.9 ...q 28.00 24.85 26.91 +.1iShGbMM rs PICK ... ... ... 37.91 25.02 533 33.00 -4.7iShCHAcwi HACW .94e 2.0 ...q 30.93 26.76 1 29.94 +1.8iShTrFRBd TFLO .07e .1 ...q 50.85 50.00 103 50.30 +.2iShCH UK HEWU .24p ... ...q 25.54 22.21 0 24.67 +1.4iSh ESG s ESGE ... ... ... 37.04 15.85 243 34.21 iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 25.03 26.34 -2.5iShEMktMV HEMV ... ... ...q 29.20 25.12 27.15 -.9iShLqdty bt ICSH .25e .5 ...q 50.54 49.98 76 50.09 +.1iShCHJpn HEWJ .74e .5 ...q 35.29 28.87 616 32.49 -2.5iShCHSoK HEWY .48p ... ...q 32.01 28.50 29.79 -1.6iShFacEmg EMGF .13p ... ...q 53.84 41.88 94 47.56 -3.9iSh iBd26 n IBDR ... ... ... 24.92 22.99 18 23.31 -5.0iSiBd12-18 s IBDH .30 1.2 ...q 25.22 25.07 44 25.11 -.1iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.94 112 25.02 -1.1iSiBd12-19 s IBDK .37e ... ...q 25.11 24.70 91 24.75 -.5iSiBd12-23 s IBDO .56e ... ...q 25.55 24.13 114 24.26 -3.2iSiBd12-22 s IBDN .55e ... ...q 25.42 24.19 143 24.32 -2.6iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.60 42 23.87 -4.6iSiBd12-24 s IBDP .63e ... ...q 25.44 23.86 44 24.05 -4.0iSiBd12-21 s IBDM .47e ... ...q 25.19 24.27 114 24.35 -1.8IsoRay ISR ... ... ...dd .65 .36 174 .46 +14.5IsraelChm ICL .27e 5.7 ... 4.99 3.85 184 4.72 +16.8IssuerDir ISDR .20 1.0 70 20.35 11.65 10 20.25 +10.4ItauCorpb ITCB 2.48e 16.3 74 16.34 10.28 44 15.25 +13.5ItauUnibH ITUB .32e 3.0 ... 16.98 9.95 19024 10.52 -19.0IvyHiInOp IVH 1.50a 10.4 ...q 16.10 13.92 32 14.39 -4.8J -JAlexHld n JAX ... ... 33 12.80 8.70 25 11.65 +20.1JJill n JILL ... ... 6 13.05 4.17 367 8.76 +12.3sJBG Smth n JBGS .90 2.3 ... 38.55 30.79 558 38.37 +10.5JMP Gp27 n JMPD ... ... ... 25.62 24.11 9 24.73 -2.2JMP Grp JMP .36 7.1 73 7.70 4.92 13 5.10 -8.9JMP Gp 23 JMPB 2.00 7.8 ... 26.00 25.10 0 25.74 +1.8JPMCh pfE JPMpE 1.58 6.0 ... 27.28 25.53 34 26.20 -3.1JPMDvsRt JPGE .96e 1.6 ...q 68.02 56.80 16 61.20 -2.1JPMIntEq JPIN 1.08e 1.8 ...q 63.18 55.18 217 58.79 -2.1JPMDvREm JPEM 1.31p ... ...q 64.42 51.78 57 55.02 -5.7JPM DREq JPUS .26p ... ...q 74.59 64.52 28 72.32 +2.6JPM DivInt JPIH ... ... ... 30.68 27.59 30.60 +2.0JPMDsfEu JPEU ... ... ... 64.34 56.44 1 59.75 -1.0JPM DivEu JPEH ... ... ... 29.58 26.58 29.31 +3.7JPM Val n JVAL ... ... ... 27.44 24.90 26.37 +1.0JPM Qual n JQUA ... ... ... 27.51 24.85 26.99 +3.5JPM Mom n JMOM ... ... ... 27.78 24.95 1 27.55 +7.4JPM MinV n JMIN ... ... ... 26.62 24.93 25.48 -1.2JPM US Dv JDIV ... ... ... 26.74 24.18 25.89 -2.3JPM DivAlt JPHF ... ... ... 28.92 24.93 27 25.09 -4.1tJPM FutSt n JPMF ... ... ... 25.34 24.33 14 24.33 -3.3JPM UlSh n JPST ... ... ... 51.03 48.88 265 50.15 +.2sJPM SCap n JPSE ... ... ... 32.13 27.03 18 32.23 +8.6JPM GlB n JPGB ... ... ... 52.89 49.82 3 50.11 -2.1JPM Evnt n JPED ... ... ... 25.40 24.55 25.40 +.8JPM Disc n JPHY ... ... ... 52.80 49.30 68 50.03 -2.4JPM USMid JPME ... ... ... 66.84 58.25 7 65.95 +3.5JPMorgCh JPM 2.24f 2.1 15 119.33 86.61 12618 107.55 +.6JPMCh wt JPM/WS ... ... ... 73.85 44.50 72.89 +9.7JPMCh pfA JPMpA 1.36 5.3 ... 26.06 24.52 26 25.43 +.2JPMCh pfB JPMpB 1.68 6.4 ... 27.37 25.76 52 26.34 -2.6JPMAlerian AMJ 2.29 8.7 ...q 30.74 23.17 1025 26.43 -3.8JPMCh pfY JPMpF 1.53 5.8 ... 27.20 25.32 55 26.18 -1.8JPMCh pfG JPMpG 1.52 5.8 ... 27.38 25.30 18 26.44 -2.0JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.8 ... 27.41 24.03 89 26.73 -.7JRJR Ntw JRJR ... ... ...dd .75 .10 .13 -29.7Jabil JBL .32 1.2 18 31.77 23.70 3567 26.80 +2.1JacobsEng JEC .60 .9 25 72.18 49.31 876 64.80 -1.8JaggedPk n JAG ... ... ... 16.55 10.55 1296 12.22 -22.6JHardie s JHX .38e 2.4 74 18.79 13.55 23 16.06 -8.8Jan HlFit n FITS ... ... ... JanTailRsk TRSK .24e .8 ...q 33.32 29.18 29.57 -5.6AlpVSVolLC SPXH .51e 1.5 ...q 38.83 32.16 33.55 -8.2Jan ShDur n VNLA ... ... ... 50.42 49.94 49 50.06 -.2JanusHn n JHG 1.44f 4.5 ... 41.64 30.63 990 32.03 -16.3JpnSmCap JOF .13e 1.1 ...q 13.06 9.77 28 11.86 +.4Jarden JAH ... ... 53 58.97 JeffrFn JEF .40 1.8 41 28.30 21.61 1740 22.40 -15.4JeldWen n JELD ... ... ...dd 42.27 26.32 441 29.33 -25.5JernignC n JCAP 1.40 7.4 11 24.89 15.90 234 18.89 -.6Jianpu n JT ... ... ... 9.49 4.75 148 6.35 -2.0JinkoSolar JKS ... ... 22 30.50 11.48 988 12.16 -49.4JBeanTch JBT .40 .4 35 122.65 84.81 256 90.40 -18.4JHMultLgC JHML .10p ... ...q 37.14 31.32 22 36.06 +3.7JH MultMdC JHMM .08p ... ...q 36.30 30.55 64 35.68 +4.6JH MultCns JHMC .07p ... ...q 33.38 27.14 2 32.84 +7.4JH MultFin JHMF .08p ... ...q 39.70 31.54 5 37.40 +1.7JH MultHltC JHMH .05p ... ...q 34.56 29.08 4 32.78 +5.3JH MultTch JHMT .09p ... ...q 47.46 35.22 8 46.84 +14.1JH MultEn JHME ... ... ... 33.93 24.30 0 31.97 +7.8JH MultMat JHMA ... ... ... 38.20 30.54 1 34.77 -3.2sJH SmCap n JHSC ... ... ... 28.27 24.27 4 27.70 +6.1JH MultDev JHMD ... ... ... 32.58 27.75 6 29.82 -2.0JH MultUt JHMU ... ... ... 29.74 25.00 0 27.03 -1.7JH MulCnSt JHMS ... ... ... 28.79 24.55 25.65 -7.5JH MultInd JHMI ... ... ... 37.55 29.96 2 35.02 -.2JH HedgEq HEQ 1.50 8.8 ...q 17.95 15.87 22 16.99 -2.4JH TxAdY HTY 1.28 15.2 ...q 9.87 8.27 47 8.44 -4.3JohnJn JNJ 3.60f 2.9 16 148.32 118.62 8569 122.57 -12.3JohnContl n JCI 1.04e 3.0 23 44.37 32.89 5157 34.50 -9.5JonesEngy JONE ... ... ...dd 2.21 .35 797 .38 -65.2JonesLL JLL .82f .5 29 178.75 115.71 390 169.04 +13.5Jumei Intl JMEI ... ... 30 4.20 2.00 1882 2.66 -8.9JnprNtwk JNPR .72 2.7 15 30.29 23.61 4512 26.82 -5.9Jupai n JP .40f 1.9 11 29.00 7.36 283 21.19 +14.6JustEngy g JE .41 ... 1 5.91 3.53 350 3.68 -14.2JustEn pfA JEpA ... ... ... 26.40 21.29 2 23.67 -4.8K -K12 LRN ... ... 60 18.79 12.72 80 16.90 +6.3KAR Auct KAR 1.40 2.5 19 56.75 40.27 1092 55.08 +9.0KB FnclGp KB ... ... ... 63.96 44.21 175 49.70 -15.1KB Home KBH .10 .4 30 38.80 20.68 1070 25.89 -19.0KBR Inc KBR .32 1.8 13 21.70 14.40 1134 18.12 -8.6KCAPFn 19 KAP 1.84 7.2 ... 26.02 25.05 1 25.48 +.8KKR KKR 1.31e 5.4 11 24.50 17.96 3132 24.18 +14.8KKR pfA KKR.PRA ... ... ... 27.69 25.45 21 27.16 +.6KKR pf B KKRpB 1.63 6.2 ... 27.37 25.31 19 26.40 -1.3KKR Inco KIO 1.50a 9.1 ...q 18.63 15.38 160 16.55 +3.1KKR RE n KREF 1.72e ... ... 22.30 18.09 83 20.41 +2.0KMG Chm KMG .12 .2 18 79.35 45.65 181 75.65 +14.5KT Corp KT ... ... ... 18.82 12.70 1094 13.86 -11.2Kadant KAI .88f .9 28 114.00 73.30 45 96.45 -3.9Kadmon n KDMN ... ... ... 5.86 2.05 1428 3.56 -1.7Kaman KAMN .80 1.1 35 75.08 47.66 151 72.17 +22.7KCSo pf KSUp 1.00 3.9 ... 29.24 25.22 0 25.62 -6.0KC Southn KSU 1.44f 1.3 20 114.91 99.47 805 106.86 +1.6KapStoneP KS .40 1.1 12 35.01 20.27 650 34.79 +53.3KaynAEnD KED 1.60 9.3 ...dd 19.07 14.10 12 17.15 -1.5KA EngTR KYE 1.32m 14.1 ...q 11.45 8.30 78 9.39 -6.7KA MLP KYN 1.80 9.7 ...q 20.38 14.38 205 18.65 -2.1KAMLP pfF KYNpF .88 3.5 ... 25.82 25.03 0 25.12 -.5KAMidsEn KMF 1.80m 13.9 ...q 15.56 11.36 33 12.97 -6.0KeanGrp n FRAC ... ... ... 19.83 12.51 874 13.78 -27.5Kellogg K 2.16 3.2 16 72.13 56.40 1454 66.59 -2.0KelsoTch g KIQ .03f 6.1 ... .88 .24 19 .49 -5.8Kemet KEM ... ... 5 27.35 11.73 1083 24.83 +64.9Kemper KMPR .96 1.2 24 82.53 36.35 385 78.85 +14.4Kemper 54 KMPA 1.84 7.0 ... 28.25 25.40 8 26.20 +.5Kennamtl KMT .80 2.2 23 52.52 32.23 1244 36.34 -24.9KennWils KW .76 3.6 ...cc 21.05 15.95 1143 20.90 +20.5KenonHld n KEN ... ... ... 33.22 12.79 17 15.41 -28.8 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Wednesday, June 20, 2018

PAGE 59

KeyEngy KEG ... ... ... 20.28 8.20 36 16.21 +37.5Keycorp KEY .48f 2.3 15 22.40 16.28 7560 20.57 +2.0Keycorp pfI KEYpI ... ... ... 29.97 26.63 15 26.80 -7.3Keysight KEYS ... ... 46 62.41 37.52 1180 61.24 +47.2KilroyR KRC 1.82f 2.4 16 77.73 62.91 608 75.88 +1.6KimbRoy n KRP 1.68f 7.6 ... 23.18 15.06 27 22.00 +35.4KimbClk KMB 4.00 3.9 20 134.30 97.10 2225 102.34 -15.2Kimco KIM 1.12 6.8 17 21.24 13.16 4281 16.46 -9.3Kimco pfI KIMpI 1.50 6.0 ... 25.49 23.33 5 25.13 -.2Kimco pfJ KIMpJ 1.38 5.7 ... 25.61 21.10 17 24.21 -3.3Kimco pfK KIMpK 1.41 5.9 ... 25.56 21.60 9 24.08 -4.1Kimco pfL KIMpL ... ... ... 25.99 20.01 94 23.18 -6.3KindMorg KMI .80f 4.6 24 21.25 14.69 15070 17.35 -4.0KindM pfA KMIpA ... ... ... 45.00 29.98 195 34.08 -10.2KindredHlt KND .48 5.4 ...dd 11.90 5.50 262 8.95 -7.7Kingsway KFS ... ... ...dd 6.25 2.95 3 3.23 -36.0Kinross g KGC ... ... 29 4.91 3.48 4386 3.73 -13.7KirbyCp KEX ... ... 36 94.05 59.25 734 84.50 +26.5sKirklLak n KL .02e ... ... 20.43 11.52 656 20.44 +33.1KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27 7.7 5 21.57 13.87 803 16.60 -15.3KlondexM g KLDX ... ... ... 3.89 1.29 1389 2.47 -5.4KnSwftT rs KNX .24 .6 26 51.94 34.30 2346 41.35 -5.4Knoll Inc KNL .60 2.8 15 24.00 16.57 338 21.25 -7.8KnotOffsh KNOP 2.08 9.6 ... 24.00 19.15 51 21.70 +4.6Knowles KN ... ... 13 17.73 10.95 757 15.45 +5.4Kohls KSS 2.44 3.2 14 79.92 35.33 4246 75.35 +38.9Koppers KOP 1.00 2.5 11 51.80 33.90 82 40.25 -20.9KoreaElc KEP ... ... ... 20.38 14.12 433 15.10 -14.7tKoreaFd KF 4.50e ... ...q 44.64 38.03 12 38.17 -7.5KornFer KFY .40 .6 27 68.34 31.53 543 64.43 +55.7KosmosEn KOS ... ... ...dd 8.62 5.15 1868 8.17 +19.3KrNwChin s KFYP ... ... ...q 44.18 30.07 0 33.02 -1.3KrS ChIn n KWEB ... ... ... 68.39 53.99 1114 64.24 +9.6KranChinA KBA 9.93e ... ...q 39.22 29.37 896 31.40 -8.8KraneChCm KCNY .22e .6 ...q 37.87 32.68 5 36.54 +4.1KranShFtse KEMP ... ... ...q 29.85 23.81 1 25.10 -5.6KrnChEnv n KGRN ... ... ... 27.96 22.58 23.00 -9.1tKrnOnBelt n OBOR ... ... ... 28.16 24.14 20 23.91 -6.4KrS CnTc n KEMQ ... ... ... 28.97 23.87 15 24.94 -2.3KratonCp KRA ... ... 16 53.99 30.70 240 48.17 Kroger s KR .50 1.9 13 31.45 19.69 10292 25.99 -5.3KronosWw KRO .68 2.9 8 29.49 17.11 519 23.31 -9.5Kyocera KYO ... ... ... 71.92 53.79 24 57.15 -12.8L -L Brands LB 2.40 6.7 11 63.10 30.70 3475 35.96 -40.3L-3 Tch LLL 3.20 1.7 19 218.71 164.34 458 193.63 -2.1LCI Inds LCII 2.40f 2.6 16 132.73 80.95 132 91.15 -29.9tLG Display LPL ... ... ... 17.05 9.02 867 8.92 -35.2LGL Grp LGL ... ... 17 6.70 4.25 4 5.23 -6.9LMP CapIn SCD 1.24f 9.3 ...q 14.75 12.22 42 13.35 -4.3LSB Inds LXU ... ... ...dd 11.71 4.75 100 5.37 -38.7LSC Com LKSD 1.04f 6.9 ... 22.37 11.58 398 15.09 -.4LTC Prp LTC 2.28f 5.4 18 52.85 34.46 331 42.04 -3.5LaZBoy LZB .48 1.4 22 34.25 23.15 828 33.25 +6.6LabCp LH ... ... 22 190.36 140.47 550 187.31 +17.4LadderCap LADR 1.30f 8.2 15 15.84 12.83 974 15.76 +15.6LadThalFn LTS .04 1.1 ...dd 3.84 2.21 143 3.74 +18.4LadTh pfA LTSpA 2.00 7.7 ... 25.95 24.63 27 25.83 +2.1LadThal27 n LTSL 1.63 6.7 ... 25.17 23.60 5 24.35 -2.3LambWst n LW .77 1.2 25 68.70 42.58 1463 66.38 +17.6Lannett LCI ... ... 6 30.35 13.15 651 14.70 -36.6LaredoPet LPI ... ... 4 13.46 7.41 4714 8.74 -17.6LVSands LVS 3.00 3.8 22 81.45 59.16 6789 79.34 +14.2LaSalleH LHO .90m 2.6 19 36.13 24.10 1082 34.71 +23.7LaSalH pfI LHOpI 1.59 6.3 ... 25.80 23.87 1 25.21 +.4LaSalHt pfJ LHOpJ 1.58 6.2 ... 25.99 23.67 0 25.39 -1.4Latam Air LTM ... ... ... 17.39 10.80 729 11.48 -17.4LatAmDisc LDF .03e .3 ...q 13.25 9.27 8 9.54 -17.0LattDvMkt RODM .62e 2.1 ...q 31.02 26.80 262 28.98 -.8LattEmMkt ROAM .43e 1.9 ...q 28.12 23.04 5 23.22 -9.9Latt RE n RORE ... ... ... 16.02 13.27 5 15.17 -2.1LattUSEqt ROUS .39e ... ...q 33.42 27.25 10 32.27 +3.2LattGblSC ROGS .57e 1.8 ...q 33.42 28.05 3 32.49 +2.9HrtLoVol n LVIN ... ... ... 29.40 25.52 0 27.87 +.5LazGlobTR LGI .95 5.1 ...q 19.39 15.68 44 18.65 +3.6Lazard LAZ 1.76f 3.4 14 60.00 40.50 864 52.06 -.8tLazWldDiv LOR .69 6.4 ...q 12.63 10.74 31 10.76 -7.5sLeafGrp LFGR ... ... ...dd 10.35 6.35 86 10.80 +9.1LearCorp LEA 2.80f 1.4 15 206.36 135.62 636 200.56 +13.5Lee Ent LEE ... ... 5 2.75 1.75 412 2.25 -4.3LegacyAc n LGC ... ... ... 9.91 9.51 2 9.69 +.6LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8LegacyA un LGC/U ... ... ... 10.10 9.82 2 10.02 +.8tLeggMason LM 1.36f 3.8 10 47.13 35.36 873 35.81 -14.7LegMas56 n LMHA ... ... ... 28.47 25.57 33 26.28 -3.6LegM 5,4 56 LMHB ... ... ... 25.73 23.37 35 24.53 -2.9LMGblInco BWG 1.32a 10.6 ...q 13.74 12.46 12.46 -2.4LM IntLoV LVHI ... ... ... 28.95 25.85 1 27.14 -3.7LM EM LoV LVHE ... ... ... 31.44 26.58 0 27.66 +.5LeggPlat LEG 1.52f 3.4 21 53.96 39.57 1045 44.15 -7.5LeGS3.5s34 JBK 1.59 6.3 ... 26.71 23.54 25.02 -.5LeidosHld LDOS 1.28a 2.2 21 70.11 50.94 1319 59.50 -7.9LejuHldgs LEJU .20e ... ...dd 2.54 .96 11 1.43 -.7LendingClb LC ... ... ...cc 6.56 2.57 4965 4.00 -3.1LennarA LEN .16 .3 14 72.17 49.52 3672 52.07 -17.7LennarB LEN/B .16 .4 11 58.65 40.31 196 42.27 -18.2Lennox LII 2.56f 1.2 28 223.05 160.18 260 205.99 -1.1Leo Hld un LHC ... ... ... 10.90 9.40 150 10.20 +2.3LevelBr n LEVB ... ... ... 5.52 3.50 27 4.16 -4.4LexRltyTr LXP .71 8.1 11 10.65 7.59 1244 8.80 -8.8LexRT pfC LXPpC 3.25 6.6 ... 54.43 48.25 48.92 -4.7Libbey LBY .47 6.0 ...dd 10.30 4.60 98 7.85 +4.4LbtyASE USA .72e 10.9 ...q 6.80 5.53 730 6.61 +4.9LbtyASG ASG .38e 5.8 ...q 6.54 4.72 81 6.50 +17.3LibOilSv n LBRT ... ... 53 23.90 16.00 392 17.95 -21.6LibtProp LPT 1.60 3.7 15 45.40 37.77 1136 43.67 +1.5LifeStorg LSI 4.00 4.3 32 95.44 69.00 287 93.59 +5.1LightInBox LITB ... ... ...dd 3.46 1.61 14 2.00 -13.0LilisEn n LLEX ... ... ...dd 6.30 2.96 317 5.15 +.8LincNat LNC 1.32 2.0 9 86.68 64.57 2553 65.32 -15.0LincNtl wt LNC/WS ... ... ... 82.24 60.04 82.24 +8.5Lindsay LNN 1.20 1.2 47 103.03 83.57 99 97.68 +10.7LineCp n LN ... ... ... 47.81 33.91 107 39.16 -4.5LionsGat A LGF/A .36 1.4 ... 36.48 21.54 960 26.45 -21.8LionsGat B LGF/B .36 1.4 ... 34.41 19.97 1142 25.29 -20.3LiqTech LIQT ... ... ...dd .84 .25 831 .70 +23.4LithiaMot LAD 1.16f 1.1 13 127.99 86.05 263 104.43 -8.1LiveNatn LYV ... ... ...cc 49.11 33.84 1146 46.96 +10.3tLloydBkg LYG .47a 14.4 ... 4.21 3.25 4801 3.28 -12.5LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.6 37 363.00 274.69 1821 302.52 -5.8Loews L .25 .5 14 53.59 45.01 1751 49.73 -.6LomaNeg n LOMA ... ... 13 26.89 10.84 522 11.70 -49.2LaPac LPX .13p ... 15 31.19 23.39 1093 27.72 +5.6Lowes LOW 1.92f 2.0 22 108.98 70.76 6226 98.16 +5.6Lubys LUB ... ... ...dd 3.20 2.35 25 2.70 +2.3LumberLiq LL ... ... ...dd 41.33 19.41 422 25.14 -19.9LuxferHld LXFR .50 3.6 ... 16.21 11.30 13.80 -12.7Luxoft LXFT ... ... 18 65.30 31.50 213 36.70 -34.1Lydall LDL ... ... 14 60.00 37.50 106 41.00 -19.2LyonBas A LYB 4.00f 3.6 9 121.95 78.88 2398 111.25 +.8M -M&T Bk MTB 3.20f 1.8 20 197.37 141.12 1222 174.37 +2.0M&T Bk wt MTB/WS ... ... ... 113.50 68.29 112.00 +14.8M&TBk pfA MTBp 63.75 6.3 ... 1090.00 1009.50 1006.57 -7.7M&TBk pfC MTBpC 63.75 6.3 ... 1086.00 1010.00 0 1013.00 -1.7MAG Slv g MAG ... ... ... 13.84 9.29 116 11.18 -9.5MBIA MBI ... ... ...dd 10.97 6.04 1099 9.57 +30.7MDC MDC 1.20 3.9 11 35.18 26.45 329 30.70 -3.7MDU Res MDU .79 2.7 24 29.28 24.29 997 28.73 +6.9MFA Fncl MFA .80 10.2 10 8.90 6.72 1008 7.83 -1.1MFA Fn42 MFO 2.00 7.7 ... 26.36 25.32 2 25.83 -2.0MFA pfB MFApB 1.88 7.4 ... 25.89 23.96 13 25.26 -.2MFC Bcp MFCB ... ... ...dd 9.62 5.69 3 6.24 -19.9MFS CAMu CCA .60 5.8 ...q 14.00 10.24 3 10.31 -10.4MCR MCR .72a 9.1 ...q 8.76 7.85 63 7.88 -7.1MGF MGF .41 9.1 ...q 5.01 4.45 11 4.50 -6.1MFS HInM CXE .30 6.1 ...q 5.51 4.84 38 4.94 -5.7MFS HYMu CMU .28 6.2 ...q 4.89 4.37 92 4.47 -3.2MFS IHI CIF .25 9.8 ...q 3.03 2.50 27 2.53 -13.9MIN MIN .42 11.0 ...q 4.35 3.80 1207 3.82 -8.0MFS InvG CXH .50 5.5 ...q 10.33 9.08 5 9.20 -5.3MMT MMT .52 9.3 ...q 6.29 5.59 87 5.60 -7.7MFM MFM .38 5.7 ...q 7.41 6.41 134 6.69 -2.6MFV MFV .58 10.2 ...q 6.84 5.49 1 5.68 -4.1MGIC Inv MTG ... ... 9 16.21 9.97 2565 11.22 -20.5MGMGrPr n MGP 1.72f 5.6 ... 31.83 25.31 1057 30.50 +4.6MGM Rsts MGM .48 1.6 9 38.41 29.53 17105 29.91 -10.4MI Homes MHO ... ... 12 37.41 24.08 119 27.50 -20.1MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.47f 7.1 31 39.38 30.88 1233 34.64 -2.3MRC Glbl MRC ... ... 21 21.43 14.01 1399 20.15 +19.1MSA Safety MSA 1.52f 1.6 55 97.19 65.95 255 95.18 +22.8MSC Ind MSM 2.32 2.5 18 99.94 65.42 254 92.07 -4.7MSCI Inc MSCI 1.52 .9 46 174.14 100.84 429 171.76 +35.7MSG Netw MSGN ... ... 10 26.30 16.25 528 22.50 +11.1MV OilTr MVO .76e 7.6 8 10.60 4.80 30 9.94 +18.3MVC Cap MVC .60 6.0 ...q 10.97 9.52 20 9.96 -5.7MVC 22 n MVCD 1.56 6.1 ... 27.25 25.12 3 25.62 -.9tMacQUtlDv MFD 1.20 10.7 ...q 14.75 11.34 77 11.19 -10.0MacQGInf MGU 1.48 6.7 ...q 26.50 21.32 23 22.13 -14.2Macerich MAC 2.96 5.3 31 69.73 52.12 1276 55.91 -14.9MackCali CLI .80 3.9 10 28.26 15.86 577 20.40 -4.5Macquarie MIC 5.24e 12.4 8 79.51 36.20 889 42.16 -34.3Macys M 1.51 3.9 12 41.33 17.41 5569 38.88 +54.3MadCvCall MCN .72 9.7 ...q 8.04 7.09 11 7.43 -3.8MadSqGd n MSG ... ... 86 282.01 189.96 113 276.01 +30.9MadStSec MSP 1.04 8.9 ...q 12.30 10.72 1 11.63 -.7MagellMid MMP 3.75f 5.4 20 75.82 54.82 492 69.54 -2.0Magna g s MGA 1.32f 2.1 11 67.47 43.66 1183 63.42 +11.9MagnaChip MX ... ... 7 13.40 8.85 201 10.75 +8.0Maiden prA MHpA 2.06 9.0 ... 25.71 18.80 20 22.90 -7.3Maiden pfC MHpC 1.78 8.5 ... 26.67 16.73 46 21.05 -13.8MaidnH pfD MHpD 1.68 8.8 ... 25.05 14.85 7 19.00 -9.3MaidenHld n MHLA .60 3.0 ... 27.28 16.68 36 20.10 -12.6MaidHld 43 MHNC 1.94 8.8 ... 27.34 18.64 3 22.10 -9.5MainStCap MAIN 2.28f 5.9 13 41.79 34.37 179 38.66 -2.7MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 6.1 ...q 20.49 18.54 58 19.39 -2.2Majesco n MJCO ... ... ... 6.43 4.35 50 5.97 +11.2Mallinckdt MNK ... ... ... 49.12 11.65 2875 20.18 -10.5MgdDInvG MZF .74 5.2 ...q 14.35 13.05 15 14.30 +6.5ManchUtd MANU .36 1.7 1 22.25 15.86 20 21.65 +9.3Manitowc rs MTW ... ... ... 44.03 22.12 900 25.55 -35.1ManngNap MN .32 10.2 13 4.55 2.95 43 3.15 -12.5tManpwrGp MAN 1.86 2.1 11 136.93 89.99 753 90.29 -28.4Manulife g MFC .44 ... ... 22.16 17.65 1560 18.71 -10.3MarathnO MRO .20 1.0 ...dd 22.12 10.55 11345 20.53 +21.3MarathPt s MPC 1.84 2.5 11 83.33 49.30 3828 74.52 +12.9MarcusMill MMI ... ... 24 39.65 24.34 218 38.83 +19.1Marcus MCS .60f 1.8 26 33.05 23.55 44 32.90 +20.3MarinSft rs MRIN ... ... ... 15.45 5.60 7 5.85 -46.6MarineP MPX .40f 2.4 30 17.12 12.00 26 16.57 +30.1MarineMx HZO ... ... 21 25.05 13.80 192 21.70 +14.8Markel MKL ... ... 63 1194.98 949.72 38 1103.44 -3.1MarriotVac VAC 1.60 1.3 20 154.14 107.58 322 119.70 -11.5 MarshM MMC 1.66f 2.0 23 86.54 76.68 1623 82.30 +1.1MartMM MLM 1.76 .8 33 241.33 189.27 497 227.58 +3.0Masco MAS .42 1.1 19 46.45 35.79 3906 37.76 -14.1Masonite g DOOR ... ... 14 79.90 50.40 169 73.20 -1.3Mastec MTZ ... ... 13 55.53 38.40 765 53.30 +8.9MastechD MHH ... ... 18 18.42 6.13 14 15.68 +55.9MasterCrd MA 1.00 .5 46 204.00 120.65 2666 199.69 +31.9MatadorRs MTDR ... ... 21 35.22 20.13 2623 27.69 -11.1Materion MTRN .42f .8 35 57.45 36.10 97 55.35 +13.9MatinasB n MTNB ... ... ... 2.89 .43 533 .50 -56.9Matson MATX .80 2.1 7 40.32 21.63 239 38.40 +28.7MauiLand MLP ... ... 21 27.80 9.95 24 11.85 -31.5MaxarTc n MAXR 1.48 3.0 ... 67.30 42.11 441 49.42 -23.2Maximus MMS .18 .3 19 72.71 58.58 326 63.54 -11.2MaxLinear MXL ... ... 12 30.23 16.76 745 17.04 -35.5McClatch rs MNI ... ... ...dd 11.25 5.75 16 9.76 +9.3McCorm vot MKC/V 2.08f 2.0 ... 112.92 90.60 0 105.64 +5.1McCorm MKC 2.08f 2.0 16 111.46 90.25 912 105.75 +3.8McDerI rs MDR ... ... 10 27.21 16.14 20.70 McDnlds MCD 4.04 2.4 25 178.70 146.84 3340 164.97 -4.2McKesson MCK 1.36 .9 12 178.86 134.25 1095 146.74 -5.9McEwenM MUX .01 .5 ...dd 2.86 1.82 1180 2.15 -5.7Mechel pf MTLp ... ... ... 1.34 .80 8 .95 -9.2tMechel rs MTL ... ... ... 5.80 3.25 84 3.18 -39.5Medequit n MRT .84 8.0 ... 13.06 9.67 139 10.54 -6.1MedProp MPW 1.00 7.2 16 14.19 11.82 1760 13.90 +.9sMedifast MED 1.92 1.1 75 169.97 40.00 202 171.44 +145.6MedleyCap MCC .40m 11.5 5 6.65 3.35 207 3.47 -33.5MedleyC 23 MCV 1.53 6.2 ... 25.98 23.93 9 24.55 -2.7MedleyC 21 MCX 1.63 6.5 ... 26.39 25.00 2 25.25 -2.1Medley n MDLX .22p ... ... 25.09 23.61 2 24.08 -2.8Medley24 n MDLQ ... ... ... 25.66 24.50 6 24.60 -2.4MedleyMgt MDLY .80 23.5 ...cc 7.15 3.10 65 3.40 -47.7Mednax MD ... ... 12 63.04 40.56 1318 45.32 -15.2Medtrnic MDT 1.84 2.1 35 89.72 76.41 4507 86.61 +7.3Merck MRK 1.92 3.1 23 66.41 52.83 9958 61.03 +8.5MercGn MCY 2.50 5.2 43 61.51 41.41 157 47.86 -10.4Meredith MDP 2.18 4.1 12 72.25 47.30 345 52.70 -20.2Meritage MTH ... ... 12 55.50 38.80 542 44.45 -13.2Meritor MTOR ... ... 6 29.54 15.45 860 21.25 -9.4MerL pfK MERpK 1.61 6.2 ... 26.54 25.28 70 26.16 +.3MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 26.35 -3.0ML CZN46 PIY 2.09 12.8 ... 26.88 11.66 2 16.29 +10.7MLRRD29 PYS 1.58 8.5 ... 24.85 17.20 4 18.59 -8.2MLGS t PYT .76 3.5 ... 22.60 20.40 1 21.85 +4.3MLIdxPl33 IPB 1.51 5.3 ... 29.00 26.50 1 28.28 +2.1MesaRoyl MTR 1.46e 9.5 15 19.85 11.25 5 15.35 -16.8Mesab MSB 1.49e ... ... 30.92 12.95 38 25.05 -.4Methode MEI .44 1.0 37 48.44 36.05 458 43.45 +8.4MetLife MET 1.68f 3.7 10 55.91 43.38 8592 45.73 -9.6MetLfe pfA METpA 1.02 4.0 ... 25.67 23.50 23 25.25 +1.7MetroBkH n MCB ... ... ... 54.74 36.35 52 54.33 +29.0MettlerT MTD ... ... 40 697.26 540.24 325 581.06 -6.2MexcoEn MXC ... ... ...dd 7.18 3.00 11 4.61 +17.3MexEqt MXE 1.62e .1 ...q 12.22 9.50 2 9.82 -4.3MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .60 4.1 ...q 18.24 14.03 17 14.46 -8.2MKors KORS ... ... 20 70.00 32.81 3130 67.02 +6.5MicrFoc n MFGP ... ... ... 36.21 12.67 573 17.97 -46.5MicrSol n MICR ... ... ... 4.29 3.19 2 3.47 -.9MidAApt MAA 3.48 3.6 17 110.79 85.16 782 96.29 -4.2MdAApt pfI MAApI 2.13 3.3 ... 68.51 61.56 65.21 -3.1MidsthBcp MSL .28m 2.0 ...cc 15.40 11.05 33 13.90 +4.9MidstPet MPO ... ... ... 19.04 10.87 155 12.76 -23.0Milacron n MCRN ... ... ... 22.62 15.09 232 19.81 +3.5MilestnSci MLSS ... ... ... 1.65 .64 33 .75 -36.5MHowHiInc HIE 1.39 11.4 ...q 14.17 10.93 43 12.16 -2.5MillerInds MLR .72 2.8 15 29.00 23.90 24 25.65 -.6MinTech MTX .20 .3 18 77.15 62.55 183 75.85 +10.2MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 22 25.25 -1.6Mistras MG ... ... 34 23.83 17.00 103 18.54 -21.0tMitsuUFJ MUFG ... ... ... 8.11 5.83 1205 5.80 -20.2MiX Tele MIXT .22e ... ... 21.00 7.28 151 18.57 +45.5MizuhoFn MFG ... ... ... 4.00 3.37 289 3.47 -4.7MobileTele MBT .53e 6.0 ... 12.80 7.77 4435 8.82 -13.4Model N MODN ... ... ...dd 19.60 12.40 317 17.00 +7.9Modine MOD ... ... 14 25.75 15.25 341 19.05 -5.7Moelis&Co MC 1.88f 2.8 54 66.40 37.50 272 66.00 +36.1Mohawk MHK ... ... 16 286.85 202.75 859 210.59 -23.7MolinaHlth MOH ... ... ...dd 97.65 56.68 665 96.86 +26.3MolsCoor A TAP/A 1.64 2.3 7 94.94 58.93 70.00 -16.7MolsCoorB TAP 1.64 2.4 11 94.02 58.75 1715 67.62 -17.6MonRE MNR .68 4.4 24 18.45 13.87 312 15.59 -12.4MonRE pfB MNRpB 1.97 7.9 ... 25.03 MonRE pfC MNRpC 1.53 6.4 ... 26.74 22.82 5 24.00 -4.1Moodys MCO 1.76 1.0 37 179.84 118.33 821 173.23 +17.4Moog A MOG/A .25p ... 20 93.93 68.29 150 78.96 -9.1Moog B MOG/B .25p ... 21 91.71 68.79 0 80.08 -9.8MorgStan MS 1.00 2.0 12 59.38 43.48 12472 49.92 -4.8MorgSt pfE MSpE 1.78 6.2 ... 30.01 27.96 30 28.79 -.6MorgSt pfF MSpF 1.72 6.2 ... 29.79 27.34 40 27.80 -2.3MorgSt pfI MSpI 1.59 5.8 ... 29.01 26.51 31 27.36 -1.8MorgS pfG MSpG 1.66 6.2 ... 28.17 25.75 23 26.68 -.1MorgSt pfK MSpK ... ... ... 27.72 25.55 97 25.97 -4.2MS Asia APF .14e .8 ...q 19.99 16.28 10 17.37 -5.6MS China CAF 13.33e ... ...q 27.79 21.02 284 24.54 +5.0MS CushHi MLPY 1.28e 19.5 ...q 8.00 6.09 7 6.58 -6.8tMS EMD MSD .57e 6.5 ...q 10.27 8.77 97 8.81 -11.7tMSEMDDbt EDD .80m 11.6 ...q 8.37 6.80 173 6.90 -10.4tMSEmMkt MSF .05e .3 ...q 19.86 15.98 19 16.19 -9.5MS icb ICB .54a 2.9 ...q 19.79 17.93 18.59 +1.3MS India IIF .04e ... ...q 35.14 28.62 20 28.90 -12.8MSJCP97 HJV 1.75 14.4 ... 16.72 10.00 0 12.16 -1.5MkVRMB CNY ... ... ...q 49.12 38.95 0 45.76 +6.4MkVRupee INR .20p .5 ...q 45.42 39.21 40.35 -7.6MSDLEur URR ... ... ...q 21.49 16.65 16.90 -6.8MSDSEur DRR ... ... ...q 57.46 44.20 0 52.68 +8.8MorgSt pfA MSpA 1.01e 4.4 ... 24.50 21.49 37 23.00 +1.6MosaicAc n MOSC ... ... ... 9.90 9.49 9.69 -.1Mosaic MOS .10 .4 38 29.95 19.23 4907 28.31 +10.3sMotrlaSolu MSI 2.08 1.8 21 115.58 82.86 1049 115.80 +28.2Movado MOV .80 1.6 ...cc 53.73 21.50 146 49.15 +52.6Mueller MLI .40 1.3 22 37.57 25.26 193 30.79 -13.1MuellerWat MWA .20 1.7 27 12.99 9.59 657 11.89 -5.1MurphO MUR 1.00 2.9 ...dd 35.16 22.21 1801 34.10 +9.8MurphUSA MUSA ... ... 15 89.69 61.05 851 77.34 -3.8MyersInd MYE .54 2.7 40 24.60 15.40 216 20.00 +2.6Myomo n MYO ... ... ... 23.20 2.07 175 3.01 -19.7Myovant n MYOV ... ... ...dd 24.91 9.92 89 23.75 +87.9N -NCI BldSy NCS ... ... 24 23.35 13.05 377 21.85 +13.2NCR Corp NCR ... ... 28 43.24 26.00 1009 31.97 -5.9NGL EnPt NGL 1.56 12.3 ...dd 17.65 8.58 572 12.70 -9.6NGL En pfB NGLpB 2.25 9.0 ... 25.56 23.10 44 24.92 +2.1NL Inds NL ... ... 7 16.05 6.85 44 9.20 -35.4LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3NRG Egy NRG .12 .4 52 35.17 15.95 10248 31.96 +12.2NRG Yld A NYLD/A 1.12f 6.5 35 19.91 15.30 238 17.12 -9.2NRG Yld C NYLD 1.24f 7.2 24 20.15 15.55 1019 17.25 -8.7NTN Buzz rs NTN ... ... ...dd 8.40 3.01 10 4.55 +8.1NVR NVR ... ... 22 3700.00 2311.11 35 3099.00 -11.7nVent El n NVT ... ... ... 28.93 21.00 1419 27.28 +20.1Nabors NBR .24 3.8 ...dd 8.87 5.32 16238 6.31 -7.6NACCO NC .66 1.8 4 92.60 23.80 16 36.85 -2.1NamTai NTP .28 2.5 42 13.90 7.70 25 11.40 -9.2NanoViric NNVC ... ... ...dd 1.64 .36 85 .43 -51.7Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7NatBkHldg NBHC .56f 1.4 34 40.98 30.25 180 39.85 +22.9NatFuGas NFG 1.70f 3.2 16 59.92 48.31 345 52.81 -3.8NatGrid NGG 2.89e 5.3 ... 65.97 51.44 495 54.94 -6.6NtHlthInv NHI 4.00 5.4 17 81.60 62.71 158 73.87 -2.0NHltcre NHC 1.92f 2.7 27 72.90 57.00 37 72.37 +18.8NOilVarco NOV .20 .5 ...dd 45.08 29.90 2550 42.19 +17.1NatPresto NPK 1.00a .8 18 136.65 88.80 76 130.75 +31.5NatRetPrp NNN 1.90 4.5 19 43.90 36.25 1692 42.22 -2.1NRetP pfE NNNpE 1.43 5.9 ... 26.38 23.40 19 24.06 -5.9NtRetP pfF NNNpF 1.30 5.6 ... 25.58 21.97 18 23.13 -7.8sNatlStor n NSA 1.16f 3.9 ...cc 30.07 21.17 318 29.65 +8.8NtStorAf pfA NSApA ... ... ... 26.30 23.57 5 24.60 -5.5NtWst pfC NWpC 1.94 7.6 ... 26.60 25.48 25.59 Nationstar NSM ... ... 14 20.71 15.95 160 17.78 -3.9NatxIntV n MVIN ... ... ... 47.10 43.78 0 45.02 +1.0tNatGsSvcs NGS ... ... 65 29.55 21.90 57 22.00 -16.0sNatrlGroc NGVC ... ... 37 11.74 4.79 99 12.06 +35.1NatRsPt rs NRP 1.80 5.6 9 37.70 22.81 8 32.05 +23.3Natuzzi NTZ ... ... ... 2.84 1.41 1 1.65 +3.1Nautilus NLS ... ... 19 19.25 11.30 161 16.40 +22.8NavideaBio NAVB ... ... ...dd .68 .21 198 .23 -36.5NavigCons NCI ... ... 22 25.25 14.62 189 24.48 +26.1NavigatrH NVGS ... ... ... 13.25 7.00 106 11.15 +13.2NaviosAcq NNA .08 11.2 ...dd 1.53 .67 845 .71 -35.7Navios pfG NMpG 2.19 16.6 ... 19.99 10.18 1 13.19 -18.6Navios NM ... ... ...dd 1.90 .68 721 .91 -24.2NavMH pfH NMpH 2.16 16.9 ... 18.89 10.27 6 12.78 -21.6NavMMid NAP 2.00f 50.3 ... 10.70 3.26 111 3.98 -58.2NaviosMar NMM 1.69f 88.0 7 2.62 1.45 681 1.92 -18.6Navistar NAV ... ... 26 47.73 25.06 874 40.33 -5.9Navistr pfD NAVpD ... ... ... 26.60 9.33 0 24.23 +41.7NeenahP NP 1.64 1.9 19 95.40 75.50 68 85.20 -6.0Nelnet NNI .64 1.0 13 64.00 43.92 46 61.13 +11.6NeoPhoton NPTN ... ... ...dd 9.16 4.56 445 6.60 +.3Netshoes n NETS ... ... ... 20.90 2.00 57 2.77 -64.9Netw1Tch NTIP .10 3.3 9 4.60 2.25 60 3.00 +25.0NBCAInt NBW .74 5.9 ...q 14.61 12.50 23 12.55 -7.7NeuB HYld NHS .96 8.8 ...q 12.35 10.81 43 10.94 -7.0NBIntMu NBH .90 6.6 ...q 16.00 13.42 68 13.70 -7.4NB MLP NML 1.26 14.0 ...q 8.99 NBNYInt NBO .58 5.0 ...q 13.06 11.46 14 11.54 -5.1NBRESec NRO .36 7.2 ...q 5.70 4.29 74 4.98 -9.9NevGCas UWN ... ... 23 2.86 1.87 18 2.11 -21.0NevroCorp NVRO ... ... ...dd 94.34 65.00 314 84.54 +22.5Nevsun g NSU .04 1.2 ...dd 3.86 1.96 462 3.23 +32.4NewAmHi HYB .78a 9.0 ...q 10.20 8.48 55 8.65 -8.0NewConcEn GBR ... ... 28 2.45 1.16 49 1.38 -11.5NE Realty NEN 1.00 1.5 2 75.25 65.10 66.00 -10.0NwGold g NGD ... ... ...dd 4.25 2.05 2412 2.10 -36.2NewHome NWHM ... ... 10 13.55 9.53 52 10.05 -19.8tNwIreland IRL 2.15e 1.3 ...q 14.17 11.88 14 11.86 -5.3NJ Rscs s NJR 1.09 2.5 14 45.45 35.55 659 43.90 +9.2NewMedia NEWM 1.48 7.9 33 19.01 12.74 592 18.62 +11.0NwMtnFin NMFC 1.36 10.1 10q 14.70 12.05 129 13.50 -.4NewOriEd EDU .40e ... 51 108.40 69.91 1016 105.69 +12.4NewRelic NEWR ... ... ...dd 111.59 41.55 1462 109.11 +88.9sNewResid NRZ 2.00 10.8 7 18.43 15.04 2316 18.55 +3.7NewSenInv SNR 1.04 14.1 13 10.57 6.77 617 7.40 -2.1NY&Co NWY ... ... ...dd 4.45 1.28 186 4.19 +46.5NY CmtyB NYCB .68 5.9 14 14.53 11.35 3886 11.61 -10.8NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 42 27.09 -5.3NYCmty un NYCBpU 3.00 6.1 ... 56.99 48.75 3 49.24 -2.9NY REIT rs NYRT 4.85c ... ... 19.81 15.04 171 17.98 NY Times NYT .16 .6 ...cc 25.70 16.95 1430 24.95 +34.9NewellRub NWL .92f 3.5 5 55.08 22.60 5411 26.26 -15.0NewdExp NFX ... ... 15 35.20 22.72 2157 29.18 -7.5NewMarket NEU 7.00 1.8 21 470.53 358.33 49 396.79 -.2NewmtM NEM .56 1.5 29 42.04 31.42 3977 38.35 +2.2NewpkRes NR ... ... ...dd 11.15 6.58 498 10.35 +20.3NexGen g NXE ... ... ... 2.85 1.65 245 2.00 -21.9NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0NexPtCr rs NHF 2.40m 10.8 ...q 25.64 21.33 149 22.28 -11.9NxPtRsT n NXRT 1.00 3.7 9 29.40 22.84 61 26.80 -4.1 NxtEraLP NEP 1.57f 3.5 32 45.83 34.91 174 45.44 +5.4NextEra 72 NEEpI 1.28 5.1 ... 25.48 23.17 25 25.00 +.1NextEra 73 NEEpJ 1.25 5.0 ... 25.62 22.88 20 24.85 -.4NextEra76 NEEpK ... ... ... 25.99 23.62 28 25.02 -2.2NxtEra pfQ NEEpQ 3.19 4.4 ... 73.50 63.25 304 72.21 +3.8NextEraEn NEE 4.44f 2.7 12 166.62 138.00 2476 163.00 +4.4NxtEra pfR NEEpR ... ... ... 59.02 52.96 104 56.05 -.3NiSource s NI .78 3.2 31 27.76 22.44 2273 24.67 -3.9NiaM pfB NMKpB 3.60 3.8 ... 104.75 94.00 95.00 -1.2NiaM pfC NMKpC 3.90 4.0 ... 107.80 94.40 97.02 -2.0Nielsen plc NLSN 1.40f 4.6 18 43.61 29.51 3508 30.65 -15.8NikeB s NKE .80 1.1 70 75.91 50.35 7551 74.26 +18.7NoahHldgs NOAH ... ... 33 69.56 26.08 838 57.76 +24.8NobilisH n HLTH ... ... ... 1.95 1.15 208 1.25 -7.4NobleCorp NE .08 1.5 ...dd 6.33 3.14 4190 5.32 +17.7NobleEngy NBL .44 1.3 35 37.67 22.99 4197 34.85 +19.6NobleMid n NBLX 1.91e ... 12 57.98 41.90 120 49.94 -.1NokiaCp NOK .19e 3.2 ... 6.59 4.51 23448 5.96 +27.9sNomadF n NOMD ... ... ... 18.55 13.54 2282 18.80 +11.2tNomura NMR ... ... ... 6.83 4.97 298 4.94 -15.1Norbord n OSB 1.29 3.1 ... 45.45 29.03 80 41.21 +21.9NordicAOff NAO .18 16.4 ... 1.60 1.02 54 1.10 -8.3NordicAm NAT .41e 15.7 ...dd 6.70 1.82 1610 2.60 +5.7Nordstrm JWN 1.48a 2.9 19 54.00 37.79 1729 51.18 +8.0NorkSo NSC 2.88 1.9 23 158.58 111.44 1464 150.91 +4.1NortelInv NTL .64e 1.3 ... 51.97 29.00 50.99 NoAmEn g NOA .08 ... ... 6.20 3.70 5.83 +17.8NEurO NRT .78e 9.6 9 9.40 5.94 9 8.15 +17.1NoWestCp NWE 2.20 3.9 17 64.47 50.01 422 56.01 -6.2NDynMn g NAK ... ... ... 2.34 .43 887 .49 -72.3NthnO&G NOG ... ... 36 3.00 .63 2921 2.86 +39.5NorthropG NOC 4.80f 1.5 33 360.88 252.82 1118 313.84 +2.3NStREur n NRE .60 4.1 ... 14.81 10.08 425 14.50 +8.0NwstNG NWN 1.88 3.1 ...dd 69.50 51.50 94 61.45 +3.0NorwCruis NCLH ... ... 16 61.48 50.16 3222 53.61 +.7NovaBay rs NBY ... ... ...dd 5.00 2.00 4 2.55 -33.8NovaGld g NG ... ... ...dd 5.05 3.35 689 4.66 +18.6tNovartis NVS 2.75e 3.7 15 94.19 73.79 3009 73.57 -12.4NovoNord NVO .96e 2.1 ... 58.37 41.03 1190 44.67 -16.8NOW Inc DNOW ... ... ...dd 17.64 9.12 890 13.76 +24.8NuSkin NUS 1.47 1.8 39 84.00 53.50 554 81.75 +19.8Nucor NUE 1.52 2.3 16 70.48 51.67 3107 65.47 +3.0Nush EnhYl NUAG ... ... ... 24.87 23.37 3122 23.54 -3.6Nush 1-5yr NUSA ... ... ... 25.18 24.26 0 24.35 -1.7NushLCGr NULG ... ... ... 35.95 28.30 6 34.89 +11.8NushLCVal NULV ... ... ... 30.70 26.13 8 29.02 +1.5NushMCGr NUMG ... ... ... 32.76 26.52 0 32.04 +9.1NushMCVal NUMV ... ... ... 29.85 25.55 0 28.33 +.5NushSmCap NUSC ... ... ... 31.33 25.30 4 31.30 +10.0NushShTrm NURE ... ... ... 27.44 23.57 0 26.88 +2.1NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.60 23.98 2 24.22 -2.9NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40m 10.0 23 47.99 19.22 231 24.01 -19.8NustEn pfA NSpA 2.13 9.0 ... 27.03 21.53 23 23.70 -4.6Nustar pfB NSpB 1.91 9.0 ... 25.75 20.00 17 21.27 -6.1Nustar pfC NSpC ... ... ... 26.43 22.31 29 23.97 -7.7NustarGP NSH 1.32m 10.0 ... 25.25 10.40 108 13.15 -16.2Nustar 43 NSS 1.91 7.4 ... 26.05 24.55 11 25.68 +2.7Nutrien n NTR .40p ... ... 54.35 40.41 2201 52.77 +1.7NuvNYVl2 n NYV ... ... ... 15.50 13.22 1 13.49 -5.9NuvCr22 n JCO ... ... ... 10.10 9.26 71 9.33 -1.7Nuv Mun21 NHA ... ... ... 10.96 9.29 30 9.40 -.4NuvHiInO n NMZ ... ... ... 13.91 12.28 131 12.59 -7.5Nuv Pf22 n JPT ... ... ... 27.14 23.35 16 23.96 -4.6Nuv 11-21 n JHB ... ... ... 10.15 9.42 57 9.51 -4.5NuvCA V2 n NCB ... ... ... 18.40 15.24 9 15.52 -8.7NvHiInDc19 JHD ... ... ... 10.36 9.72 90 9.80 -2.2Nuv RE In JRS ... ... ... 11.55 9.39 58 9.70 -13.9NuvMO Pr NOM ... ... ... 17.58 12.87 0 13.10 -6.1NuvAllCEn JMLP 1.37 17.3 ...q 9.62 6.79 26 7.92 -7.5NuvAZ NAZ .80 6.3 ...q 15.43 12.57 21 12.69 -10.3NuvBldAm NBB 1.34 6.6 ...q 22.13 19.95 56 20.26 -7.8NBldAmOp NBD 1.30 6.0 ...q 23.08 21.51 8 21.83 -5.3NCaAMTFr NKX .86 6.4 ...q 16.17 13.30 50 13.56 -11.7NCADvA NAC .91 6.8 ...q 15.58 13.18 229 13.34 -6.8NCalMunV NCA .47 4.9 ...q 10.70 9.16 111 9.50 -6.8NuvCASel NXC .63a 4.6 ...q 17.17 13.51 22 13.77 -7.7NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.8 ...q 12.56 11.38 39 11.78 -1.2NuvCorEqA JCE 1.21a 8.2 ...q 16.19 13.95 42 14.83 +1.6NvCredStr JQC .62 7.7 ...q 8.76 7.90 207 8.02 -2.4NvDvrsDiv JDD 1.04 9.0 ...q 13.25 11.50 45 11.58 -5.8NuvDivA NAD .85a 6.5 ...q 14.46 12.92 179 13.19 -6.2NuvEnhM NZF .83a 6.3 ...q 13.10 -3.1NvDow30DO DIAX 1.06 5.6 ...q 20.00 15.43 75 18.93 +.5NuEnMLP JMF 1.35 12.6 ...p 13.60 9.65 81 10.74 -5.7NEnhMuV NEV .96a 7.1 ...q 15.25 13.18 139 13.59 -4.3tNuvFloat JFR .72 6.8 ...q 11.99 10.55 239 10.56 -5.8tNuvFltOp JRO .76a 7.2 ...q 11.88 10.43 148 10.45 -8.3NvGADiv2 NKG .64a 5.7 ...q 13.55 11.16 34 11.28 -10.3tNuvGblHIn JGH 1.58 10.3 ... 17.45 15.36 63 15.39 -9.0NuvHi2020 JHY .68 6.9 ...q 10.50 9.67 21 9.81 -1.0NuvHIDec18 JHA ... ... ...q 10.16 9.67 47 9.80 -1.1NuvEnhMu NVG ... ... ... 15.83 14.06 349 14.69 -4.9NNYAmtF NRK .70 5.8 ...q 13.44 11.88 126 12.10 -6.6NuvAmtFr NEA .75a 5.8 ...q 14.18 12.70 311 12.97 -5.7NuvIntMu NID .68 5.5 ...q 13.77 12.10 106 12.42 -4.4NvIntQMu NIQ .57 4.6 ...q 13.49 12.22 5 12.35 -4.0NMDPI NMY .67a 5.5 ...q 13.27 11.88 33 12.11 -3.7NvMAP NMT .71a 5.7 ...q 15.00 12.38 9 12.47 -12.6NMIQI NUM .74 5.8 ...q 14.05 12.41 10 12.76 -3.8NuvMNMu NMS .80 5.9 ...q 17.00 13.31 14 13.47 -8.4NuvMtgOp JLS 1.52 6.5 ...q 26.33 23.10 43 23.44 -5.1NuMtgOp2 JMT 1.53 6.8 ...q 25.40 22.21 24 22.40 -5.6NuvMultM JMM .48 6.8 ...q 7.77 6.60 13 7.03 -7.7NvMuI NMI .50a 4.4 ...q 12.87 10.77 2 11.29 -2.4NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 190 9.58 -5.4Nv AMT-Fr NUW .78a 5.0 ...q 18.59 15.44 33 15.52 -10.1NuvNJDiv NXJ .82a 6.3 ...q 14.04 12.86 43 13.02 -4.9NuvNJMV NJV .59a 4.2 ...q 15.45 14.55 14.09 -2.1NNYDvA NAN .80a 6.4 ...q 14.57 12.39 77 12.50 -9.7NNYMV NNY .39a 4.2 ...q 10.65 9.03 22 9.19 -3.3NuvNYSel NXN .55 4.3 ...q 14.37 12.58 4 12.75 -6.5NNCPI NNC .59a 4.7 ...q 13.67 12.06 43 12.46 -3.4NOHQI NUO .80 5.8 ...q 15.46 13.48 48 13.79 -5.8NvPA NQP .81a 6.4 ...q 13.78 12.34 79 12.56 -4.5NuvPaMV NPN .62a 4.2 ...q 16.81 15.01 14.73 -1.7NuvPf&Inc JPI 1.95a 8.4 ...q 25.61 23.00 21 23.33 -5.8NvPfdInco JPC .80 8.3 ...q 10.75 9.60 288 9.65 -6.7tNuvQPf2 JPS .70 7.6 ...q 10.47 9.24 738 9.19 -9.9NuvREAst JRI 1.49a 9.3 ...q 19.00 15.75 91 16.07 -9.7NuvEqtP BXMX 1.00 7.0 ...q 14.57 13.00 224 14.18 -.5NEqPrmG SPXX 1.04 6.0 ...q 19.88 14.92 271 17.42 +.6NvSMM NIM .31a 3.2 ...q 10.55 9.49 42 9.57 -3.9NSTFI NXP .55a 3.9 ...q 15.16 13.85 18 14.11 -3.5NSTFI2 NXQ .53a 3.9 ...q 14.33 13.28 13 13.63 -2.3NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 28 14.37 -5.4NuvSnIn NSL .42 6.6 ...q 6.89 6.28 99 6.36 -2.3NuShDCrd JSD 1.16a 6.8 ...q 17.85 16.45 34 17.24 +3.7Nv TA Div JTD 1.23 7.4 ...q 18.44 15.66 19 16.73 -4.8NvTxATR JTA 1.04 7.9 ...q 14.69 12.50 43 13.08 -6.2NTXQI NTX .65 5.1 ...q 14.94 12.42 36 12.79 -10.8NVAPI NPV .65a 5.3 ...q 13.46 12.08 20 12.33 -3.8NuverEnv n NES ... ... ... 26.50 9.00 51 11.11 -38.9O -sOCI Ptrs OCIP .70e 6.1 33 11.15 6.76 149 11.45 +42.2OFG Bncp OFG .24 1.7 11 14.95 7.80 166 14.50 +54.3OFG pfA OFGpA 1.78 7.4 ... 25.70 21.39 3 24.10 -.1OFG pfB OFGpB 1.75 7.3 ... 24.78 20.77 6 23.85 +8.1sOFG pfD OFGpD 1.78 7.1 ... 25.24 21.29 23 24.98 +11.3OGE Engy OGE 1.33 3.9 18 37.32 29.59 1812 34.49 +4.8OM AsstM OMAM .32 2.1 16 18.62 13.20 15.35 -8.4ONEGas OGS 1.84 2.5 22 79.51 62.20 149 73.72 +.6OaktreeC OAK 3.59e 8.6 12 48.50 38.80 214 41.85 -.6OasisMid n OMP 1.57 8.6 ... 19.78 15.57 132 18.16 +4.1OasisPet OAS ... ... ...dd 13.70 6.69 4958 12.49 +48.5Obsidian g OBE ... ... ... 1.44 .82 1537 1.10 -11.3OcciPet OXY 3.08 3.7 ...cc 87.67 57.84 5418 82.58 +12.1Oceaneerg OII .60 2.5 ...cc 26.95 17.11 980 23.73 +12.3Och-Ziff OZM .87e 41.4 23 3.95 1.91 223 2.10 -16.0OcwenFn OCN ... ... ...dd 4.84 2.60 473 4.48 +43.1Oi SA C OIBR/C ... ... ... 9.71 4.00 46 4.70 -16.5OilStates OIS ... ... ...dd 38.95 20.23 467 32.95 +16.4Oil-Dri ODC .92f 2.2 46 50.82 35.42 24 42.77 +3.1OldRepub ORI .78 3.7 18 22.34 17.92 1678 21.09 -1.4Olin OLN .80 2.8 9 38.84 27.79 1395 29.06 -18.3Om Asst 31 OMAA 1.28 5.3 ... 25.09 22.66 24.13 -3.2OmegaHlt OHI 2.64 8.5 11 34.84 24.90 1730 30.96 +12.4Omnicom OMC 2.40 3.2 16 84.16 65.32 1785 75.07 +3.1Omnova OMN ... ... ...dd 11.90 8.10 144 9.80 -2.0OnAssign ASGN ... ... 31 86.13 44.66 81.88 +27.4OnDeckCap ONDK ... ... ...dd 7.67 3.98 513 7.39 +28.7OncoCyte n OCX ... ... ... 7.64 1.10 64 2.35 -49.5OneLibrty OLP 1.80 6.9 14 27.70 21.02 51 26.13 +.8OneSmart n ONE ... ... ... 16.00 8.56 565 12.55 +15.0OneMain OMF ... ... 16 36.32 22.30 397 33.61 +29.3ONEOK OKE 3.18f 4.6 50 69.84 47.14 2282 68.79 +28.7Ooma n OOMA ... ... ... 13.45 7.30 135 12.50 +4.6OppLgCap RWL .72e 1.4 ...q 55.31 45.76 68 51.72 +.6Opp RUT n OMFS ... ... ... 27.76 24.71 27.58 +5.6OppMidCap RWK .59e .7 ...q 64.10 53.65 10 62.57 +3.1OppSmCap RWJ .59e .8 ...q 76.61 60.34 23 76.40 +9.3OppUltDiv RDIV 1.15e 3.0 ...q 38.92 32.12 94 38.45 +5.1OpR1000V n OVLU ... ... ... 27.53 25.07 26.73 +.5OpR1000L n OVOL ... ... ... 26.19 24.80 25.34 -2.3OpR1000S n OSIZ ... ... ... 27.42 25.05 25.82 -1.6OpR1000Y n OYLD ... ... ... 26.20 24.36 25.65 -2.1Op R1000D n OMFL ... ... ... 27.47 24.74 2 26.98 +3.4OpIntRev n REFA ... ... ... 30.89 25.65 0 26.71 -4.1OpGlbRv n RGLB ... ... ... 30.09 25.62 27.98 +.3Opp Rev n ESGL ... ... ... 33.09 28.18 0 30.95 -.4OppGlRv n ESGF ... ... ... 33.63 28.29 1 29.94 -4.6OppenFin RWW .58e .9 ...q 74.63 58.96 2 66.04 -4.3OpEMRev n REEM ... ... ... 30.65 25.82 1 25.84 -7.0OppenHldg OPY .44 1.6 ...dd 29.70 15.35 78 28.10 +4.9Oracle ORCL .76 1.6 56 53.48 44.04 21972 46.27 -2.1Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.4 ... 18.57 15.82 212 16.77 -3.6OrchidIsl ORC 1.08e 14.5 39 10.47 6.77 541 7.46 -19.6OrchidsPP TIS 1.40 31.2 7 15.74 3.44 90 4.49 -64.9OrientPap ONP ... ... 3 2.45 .75 3 1.07 -17.1OrionECarb OEC .72 ... 71 33.95 18.55 528 32.75 +27.9OrionGpHl ORN ... ... ...dd 8.38 5.17 89 7.96 +1.7Orix IX ... ... ... 100.03 77.52 132 80.95 -4.5OrmatTc ORA .49 .9 31 70.68 50.43 175 52.63 -17.7OshRusS n OUSM ... ... ... 27.96 24.76 58 27.81 +2.8OshIntQ n ONTL ... ... ... 29.06 25.73 3 26.25 -5.0OshkoshCp OSK .96 1.4 16 100.26 64.14 783 70.06 -22.9OsiskoGl n OR .20 ... ... 14.39 9.31 384 9.38 -18.9OutfrontM OUT 1.44 7.3 11 25.30 17.75 958 19.67 -15.2OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.08 1.67 764 3.78 +38.0OwensMin OMI 1.04 6.2 10 32.66 14.26 938 16.87 -10.6OwensCorn OC .84 1.3 21 96.52 61.00 2991 67.04 -27.1tOwensIll OI ... ... 13 25.90 17.46 1745 17.29 -22.0OwensRM ORM .80f 4.8 11 18.72 13.71 44 16.76 +4.7OxfordInds OXM 1.36f 1.6 20 93.47 57.36 194 82.48 +9.7 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Wednesday, June 20, 2018

PAGE 60

P-QPBF Engy PBF 1.20 2.5 14 50.99 19.46 1416 47.32 +33.5PBF Logist PBFX 1.96f 9.2 11 22.30 17.75 29 21.20 +1.2PCM Fund PCM .96 8.1 ...q 12.13 10.15 35 11.89 +2.8PG&E Cp PCG 2.12f 5.3 6 71.57 37.30 7071 39.89 -11.0PGT Inc PGTI ... ... 28 21.97 11.90 365 21.60 +28.2PHH Corp PHH ... ... ...dd 15.00 8.01 357 10.87 +5.5PIMCO1-3Tr TUZ .34a .7 ...q 50.80 49.84 13 49.94 -.7Pimc1-5Tip STPZ .53e 1.0 ...q 52.52 51.47 29 51.60 -.7Pim15TIPS LTPZ .42e .6 ...q 69.37 64.23 7 66.99 -3.2PimBrdTIPS TIPZ .80e 1.4 ...q 58.70 56.63 1 57.39 -1.4PimLwDur LDUR 2.82e 2.0 ...q 101.42 99.25 15 99.75 -.6PimcoTR BOND 6.13e 6.0 ...q 107.65 101.92 68 102.78 -3.0Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 97.52 524 100.22 -.3PimIGBd CORP 3.12a 3.1 ...q 106.25 97.04 16 100.11 -5.3PimShMat MINT .82e .8 ...q 101.87 101.39 611 101.51 PimIntMu MUNI 1.26 2.4 ...q 54.58 52.31 9 52.91 -1.4PimSTMun SMMU .47e .9 ...q 50.80 49.49 2 49.73 -.3Pim25yrZro ZROZ 3.07e 2.7 ...q 124.10 106.57 14 114.21 -5.9PJT Part n PJT .20 .3 ...dd 58.76 35.47 133 57.34 +25.7tPLDT Inc PHI 1.60e 6.8 ... 38.23 23.46 71 23.45 -22.0PNC pfP PNCpP 1.65 6.0 ... 30.06 26.65 38 27.49 -2.9PNC pfQ PNCpQ 1.34 5.3 ... 25.79 24.15 24 25.24 -.4PNC PNC 3.00 2.1 13 163.59 118.89 3223 142.15 -1.5PNC wt PNC/WS ... ... ... 89.25 52.00 88.25 +13.5PNM Res PNM 1.06 2.7 19 46.00 33.75 423 38.65 -4.4POSCO PKX ... ... ... 93.12 58.50 261 78.06 -.1PPDAI n PPDF ... ... ...dd 13.68 5.95 398 6.27 -11.8PPG s PPG 1.80 1.7 18 122.07 100.36 2614 104.13 -10.9PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.8 ... 26.75 24.83 26 25.45 -.5PPL Corp PPL 1.64 6.0 12 39.90 25.30 9935 27.26 -11.9PQ GrpH n PQG ... ... 35 18.02 12.88 232 17.28 +5.0PS BusPk PSB 3.40 2.7 32 137.60 107.91 103 125.15 PSBPk pfU PSBpU 1.44 5.7 ... 25.99 24.36 11 25.07 -.7PSBPk pfV PSBpV 1.42 5.7 ... 26.65 24.06 9 25.02 -1.1PS BusP pfY PSBpY ... ... ... 24.78 22.04 11 23.18 -5.8PS BusP pfX PSBpX 1.31 5.5 ... 25.50 22.32 18 23.70 -6.2PS BsPk pfW PSBpW ... ... ... 25.77 22.23 7 23.56 -6.7PVH Corp PVH .15 .1 19 169.22 104.34 985 160.39 +16.9PcrTrnd750 PTLC ... ... ...q 30.73 25.80 150 29.74 +3.9PcrTrnd450 PTMC ... ... ...q 33.05 27.70 47 32.82 +5.5PcrTrnd100 PTNQ ... ... ...q 34.46 26.38 67 34.19 +13.0PacrCash n GCOW ... ... ... 34.59 29.33 23 30.70 -2.5PacrTrendp PTEU ... ... ... 33.39 27.81 17 28.52 -7.1Pacr Wlth n PWS ... ... ... 27.67 23.99 26 26.32 +4.3Pac Cash n CALF ... ... ... 30.04 22.60 3 29.69 +13.8PacDvCsh n ICOW ... ... ... 31.03 25.13 6 28.11 -4.2PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 7.3 5 2.75 1.36 95 2.00 +3.1PacDrill rs PACD ... ... ...dd 1.93 .37 .38 PacGE pfA PCGpA 1.50 5.9 ... 33.49 21.19 5 25.32 -10.2PacGE pfB PCGpB 1.37 5.9 ... 33.00 22.05 5 23.26 -10.0PacGE pfC PCGpC 1.25 5.9 ... 29.01 20.60 0 21.22 -13.7PacGE pfD PCGpD 1.25 6.0 ... 26.95 20.01 1 20.94 -13.3PacGE pfE PCGpE 1.25 6.0 ... 29.48 20.30 2 20.88 -15.3PacGE pfG PCGpG 1.20 5.9 ... 32.05 19.11 1 20.25 -17.6PacGE pfH PCGpH 1.12 5.9 ... 29.54 18.65 3 19.20 -16.8PacGE pfI PCGpI 1.09 5.6 ... 26.84 18.88 1 19.32 -14.3Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 3.16f 2.7 18 131.13 105.81 966 116.72 -3.2tPagsegur n PAGS ... ... ... 39.97 28.70 17978 27.40 -13.6PalatinTch PTN ... ... ...dd 1.59 .34 2696 .93 +8.1PaloAltNet PANW ... ... ...dd 217.40 126.56 992 210.97 +45.6PampaEng PAM ... ... ... 72.98 40.21 1119 42.72 -36.5Pandora P ... ... ...dd 9.98 4.09 12780 8.33 +72.8PanhO&G PHX .16 .8 99 25.30 17.65 43 19.70 -4.1ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 56 21.94 15.90 17.87 -7.3ParTech PAR ... ... 37 16.45 7.31 61 15.02 +60.6ParaGold n PZG ... ... 3 1.80 1.16 61 1.26 -3.1ParamtGp PGRE .40 2.6 ... 16.79 13.70 1347 15.16 -4.4Paretem rs TEUM ... ... ...dd 3.59 .50 992 2.54 +22.7ParkEl PKE .40 2.0 47 21.12 14.59 87 20.41 +19.7ParkHot n PK 2.20f 7.1 ... 32.62 23.91 1748 30.87 +7.4ParkNatl PRK 3.84f 3.3 19 119.00 92.42 25 117.34 +12.8ParkDrl PKD ... ... ...dd 1.44 .34 1348 .35 -64.8ParkerHan PH 3.04f 1.9 20 212.80 153.65 1193 163.61 -18.0ParsleyEn PE ... ... 46 33.43 21.12 4546 27.80 -5.6PartRe pfF PREpF 1.47 5.8 ... 26.24 24.68 2 25.21 -1.5PartRe pfG PREpG 1.63 6.2 ... 27.59 25.81 9 26.42 -1.6PartRe pfH PREpH 1.81 6.5 ... 30.82 26.81 48 27.97 -2.4PartRe pfI PREpI 1.47 5.8 ... 27.08 24.91 3 25.45 -3.1PartyCity n PRTY ... ... 15 16.90 9.50 851 16.05 +15.1PaycomSft PAYC ... ... ...cc 118.45 64.50 813 113.68 +41.5PeabodyE n BTU .60 1.3 ... 47.84 22.58 1066 46.14 +17.2PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 7.1 ... 12.51 7.62 483 11.34 +15.5Pebblebrk PEB 1.52 3.9 22 41.65 31.29 870 38.70 +4.1Pebble pfC PEBpC 1.63 6.4 ... 26.05 23.93 12 25.20 -.3Pebbleb pfD PEBpD 2.09 8.3 ... 26.43 24.11 8 25.26 -1.9Pedevco rs PED ... ... ... 1.15 .26 19 .31 -3.4Pembina g PBA 1.50 ... 26 36.99 29.28 383 34.54 -4.5Penney JCP ... ... 47 5.63 2.25 13302 2.79 -11.7PennaRE PEI .84 7.4 15 13.02 8.86 872 11.36 -4.5PenRE pfB PEIpB 1.84 7.8 ... 25.74 20.21 8 23.54 -6.5PenRE pfC PEIpC 1.80 8.0 ... 26.98 19.44 11 22.51 -13.1PenRE pfD PEIpD 1.72 7.9 ... 25.83 19.01 10 21.87 -12.9PennyMFn PFSI ... ... 6 25.20 16.00 125 20.60 -7.8sPennyMac PMT 1.88 9.8 20 19.13 14.87 514 19.16 +19.2Penny pfA PMTpA 2.03 8.0 ... 25.80 23.11 1 25.41 +.7PennyM pfB PMTpB ... ... ... 25.45 23.68 13 25.17 Penske PAG 1.40f 2.7 12 54.83 38.33 206 51.12 +6.8tPentair PNR .70 1.6 13 74.84 42.89 1271 43.13 -38.9Penumbra n PEN ... ... ...dd 167.35 77.75 298 153.35 +63.0sPerfFood n PFGC ... ... 23 36.83 25.40 629 36.95 +11.6PerkElm PKI .28 .4 29 84.49 62.43 482 76.35 +4.4PermRck n PRT ... ... ... 16.69 15.00 259 15.62 +.8Prmian PBT .64e 6.9 26 10.30 7.80 43 9.25 +4.3Perrigo PRGO .76 1.0 ...dd 95.93 63.68 879 75.64 -13.2Perspecta n PRSP ... ... ... 25.45 21.91 3148 22.63 -7.8PetChina PTR .70e .9 ... 85.02 60.69 107 74.68 +6.8PetrbrsA PBR/A ... ... ... 14.98 6.96 11873 8.19 -16.7Petrobras PBR ... ... ... 17.20 7.61 48756 9.52 -7.5Pfenex PFNX ... ... ...dd 8.42 2.07 184 5.60 +110.5Pzer PFE 1.36 3.8 14 39.43 32.32 17520 36.22 Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 22.9 ... 7.35 4.89 77 5.51 -5.8PhilaEn n PESC ... ... ... PhilipMor PM 4.56f 5.6 21 123.55 76.21 7410 80.84 -23.5PhilipsNV PHG .88e 2.1 ... 43.45 35.24 802 41.65 +10.2Phillips66 PSX 3.20f 2.8 26 122.38 78.63 1993 114.58 +13.3Phill66LP PSXP 2.71f 5.3 19 56.48 44.40 269 51.19 -2.2PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... ...cc 8.14 2.43 951 4.48 -31.0PhysRltTr DOC .92f 5.9 41 21.85 14.13 2866 15.64 -11.9PiedmOfc PDM .84 4.3 9 21.57 16.69 930 19.32 -1.5Pier 1 PIR .28 9.9 15 5.92 2.15 1725 2.84 -31.4PimUS Eq n MFUS ... ... ... 29.49 25.01 4 28.76 +4.2Pim IntEq n MFDX ... ... ... 28.41 25.32 4 26.11 -2.3tPimEmMkt MFEM ... ... ... 28.32 24.30 6 24.38 -6.8PimcoCA PCQ .92 5.5 ...q 17.89 14.43 62 16.62 -3.8PimcoCA2 PCK .65 7.8 ...q 10.42 8.01 34 8.23 -19.0PimcCA3 PZC .72 7.0 ...q 12.80 9.55 19 10.22 -2.1PimcoCp&I PCN 1.35 7.6 ...q 18.05 15.84 58 17.68 +2.8PimCpOp PTY 1.56a 8.8 ...q 18.93 15.86 354 17.64 +7.2PimDyCrd PCI 1.97 8.4 ...q 23.70 21.61 532 23.51 +4.7PimDyInco PDI 2.65a 8.4 ...q 32.05 28.60 124 31.59 +5.1PimcIncStr PFL 1.08 8.9 ...q 12.54 11.15 82 12.08 +3.4PimIncStr2 PFN .96 9.0 ...q 10.89 10.00 183 10.67 +2.3PimStPls PGP 2.20 14.9 ...q 18.55 12.37 82 14.77 -4.0PimcoHiI PHK 1.24 14.9 ...q 8.89 7.19 618 8.35 +11.9PimIncOpp PKO 2.28a 8.4 ...q 27.98 24.50 35 27.09 +4.6PimcoMuni PMF .98 7.5 ...q 14.23 12.29 82 13.03 +.2PimcoMu2 PML .78 6.0 ...q 13.56 11.80 94 12.99 -1.4PimcMu3 PMX .75 6.6 ...q 12.28 10.76 43 11.52 -.5PimcoNY PNF .68 5.6 ...q 13.63 11.26 22 12.23 -4.3PimcoNY2 PNI .80 7.5 ...q 12.51 10.40 16 10.58 -11.8PimcNY3 PYN .63 7.1 ...q 10.27 8.50 2 8.93 -10.0PimcoStrIn RCS .96 10.0 ...q 10.65 8.62 92 9.59 +4.5PinnaclFds PF 1.30 2.0 13 65.11 52.25 850 64.40 +8.3PinWst PNW 2.78 3.6 18 92.42 73.41 984 77.69 -8.8PionDvrsHi HNW 1.38 9.5 ...q 16.86 14.51 14 14.57 -7.5PionEnSvc PES ... ... ...dd 6.35 1.60 701 4.80 +57.4tPionFltRt PHD .72 6.4 ...q 12.22 11.23 91 11.23 -2.1PionHiIn PHT 1.14 12.2 ...q 10.12 9.29 59 9.36 -3.6PioMuAdv MAV .84 7.7 ...q 11.88 10.50 59 10.92 -4.0PioMunHi MHI .84 7.4 ...q 12.35 11.10 80 11.42 -3.6PioNtrl PXD .32f .2 ...cc 213.40 125.46 2334 180.14 +4.2PiperJaf PJC 1.50f 1.9 13 99.80 52.75 104 80.45 -6.7PitnyBw PBI .75 7.8 6 16.13 8.30 2351 9.61 -14.0PitnyBw 43 PBIpB 1.67 6.8 ... 26.96 21.46 12 24.69 +1.2PivotSft n PVTL ... ... ... 31.24 15.11 2716 28.46 +80.9PlainsAAP PAA 1.95 7.9 32 26.98 18.38 965 24.58 +19.1PlainsGP rs PAGP 1.70 ... 41 27.75 18.98 677 25.15 +14.6PlanetFit n PLNT ... ... 2 45.66 21.99 1057 45.16 +30.4sPlantron PLT .60 .8 25 76.12 41.28 218 76.79 +52.4PlatfmSpc PAH ... ... 16 14.82 9.09 5639 11.86 +19.6PlatGpM rs PLG ... ... 1 .91 .08 1260 .10 -66.4PlayAGS n AGS ... ... ... 26.15 16.66 174 25.01 +35.2PlymInd n PLYM 1.50 8.8 ...dd 19.00 15.09 5 17.02 -7.9PlymInd pfA PLYMpA 1.88 7.6 ... 26.07 23.68 3 24.87 -1.1PolarStarR PSRT ... ... ... Polaris PII 2.40 1.9 33 137.66 86.42 583 124.62 +.5PolyMet g PLM ... ... ...dd 1.36 .58 1150 1.06 +23.3PolyOne POL .70 1.6 20 47.48 34.15 328 43.18 -.7PortGE POR 1.45f 3.4 20 50.11 39.02 560 42.18 -7.5PostHldg POST ... ... 52 88.93 70.66 521 85.57 +8.0PowrREIT PW ... ... ...dd 8.69 5.50 1 6.03 -2.1PwREIT pfA PWpA ... ... ... 26.55 25.02 0 26.16 +2.1PS AlphaQ PQY ... ... ...q PSActUSRE PSR 2.33e 1.9 ...q 83.71 72.60 79.16 -3.5PS SPXDn PHDG .41e 1.3 ... 34.48 25.32 28.30 +3.7PS GrMult PSMG ... ... ... 14.48 12.89 14.00 +1.3PS BalMul PSMB ... ... ... 13.94 12.78 13.48 +.1PS ModCon PSMM ... ... ... 14.45 12.79 13.16 +.3PS Consrv PSMC ... ... ... 12.98 12.60 12.75 -.8PSCrudeDS DTO ... ... ...q 173.13 57.10 2 70.00 -21.1PwSBMetS BOS ... ... ...q 20.20 13.07 16.82 -15.1PSBMetDL BDD ... ... ...q 11.60 6.52 2 9.30 -11.7PSBMetDS BOM ... ... ...q 13.14 4.24 7.00 -5.7PSCrudeLg OLO ... ... ...q 6.48 3.71 2 5.92 +16.2PSCrudeSh SZO ... ... ...q 100.57 57.13 57.41 -25.1PwshDB DBC ... ... ...q 18.47 13.69 17.91 +7.8PwShCurH DBV ... ... ...q 24.90 21.17 24.43 +3.0PS Engy DBE ... ... ...q 17.40 10.78 16.57 +14.0PS PrcMet DBP ... ... ...q 40.26 35.71 37.83 -1.7PS Silver DBS ... ... ...q 27.91 23.50 24.97 -4.1PS Agri DBA ... ... ...q 20.31 18.18 19.14 +2.0PS Oil DBO ... ... ...q 12.75 7.40 11.77 +16.0PS Gold DGL ... ... ...q 43.28 38.49 40.85 -1.2PS BasMet DBB ... ... ...q 19.94 15.51 18.76 -3.3PS USDBull UUP ... ... ...q 25.29 23.09 24.80 +3.2PS USDBear UDN ... ... ...q 23.27 21.32 21.75 -2.8PShPuLgGr PXLG .42e .8 ...q 50.50 39.50 50.39 +10.9PShPuLVal PXLV .76e 2.0 ...q 40.74 35.69 38.48 -.6PS EmgInf PXR .50e 1.4 ...q 41.00 33.63 36.29 -2.2PS US Ag n PBND ... ... ... 25.01 24.01 24.01 -4.0PS Dv exNA PBDM ... ... ... 27.90 25.06 26.09 +.2PS USA SC n PBSM ... ... ... 27.92 24.80 27.92 +5.0 PS USA Pt n PBUS ... ... ... 28.95 25.70 26.98 +1.0PS SP500 n SPMV ... ... ... 28.51 25.24 27.34 -.7PS Rs1000 n USEQ ... ... ... 29.01 24.69 27.66 +.2PS SP SC n XSHQ ... ... ... 29.99 24.10 28.70 +6.3PS SP Val n SPVM ... ... ... 30.41 25.57 28.54 -1.2PS SP IntD IDHD ... ... ... 30.80 27.75 28.46 -1.6PS SC High XSHD ... ... ... 26.03 23.12 25.14 -.1PS TrCol n CLTL ... ... ... 106.03 105.27 105.89 +.6PS LowVRot DWLV ... ... ... 33.00 27.85 32.94 +5.8PSBldABd BAB 1.31 4.4 ...q 30.98 29.23 29.57 -3.6PS LowVol XRLV .46 1.3 ...q 36.20 30.30 34.25 +.9PSR1KEqW EQAL .39e 1.2 ...q 32.78 27.97 31.63 +1.4PS VarPfd VRP 1.20 4.8 ...q 26.49 24.83 24.88 -3.0PS SCLowV XSLV .73e 1.5 ...q 48.35 42.32 48.13 +4.1PS MCLwV XMLV .64e 1.4 ...q 47.03 42.05 46.50 +2.5PS SPX HiD SPHD 1.30 3.2 ... 43.25 38.14 40.38 -4.8PS EMLwV EELV .60e 2.4 ...q 27.59 23.61 25.39 +.2PS EMkMom EEMO ... ... ... 22.52 17.32 20.17 -1.7PSS&PMom SPMO ... ... ...q 38.04 29.66 37.55 +9.1PS IntLwV IDLV 1.11e 3.4 ...q 35.35 31.82 33.12 -1.6PSS&PVal SPVU ... ... ...q 37.53 31.18 34.33 -1.2PSSPIntDv IDMO .59e 2.1 ...q 30.54 24.48 27.70 -1.6PSShTHYB PGHY 1.08 4.6 ...q 24.45 23.19 23.56 -1.2PS YuanDS DSUM .77 3.3 ...q 24.73 22.31 23.73 +2.6PS FdIGBd PFIG .67 2.7 ...q 26.70 24.54 24.76 -3.2PS SrLoan BKLN 1.01 4.8 ...q 23.30 22.96 22.99 -.2PS SP LwV SPLV .85 1.8 ...q 49.36 44.34 46.93 -1.7PS SP HiB SPHB .49e 1.1 ...q 46.04 36.07 44.73 +5.3PS IntlBd PICB .57 2.2 ...q 28.77 25.77 26.22 -5.0PS CEFInc PCEF 1.91 8.3 ...q 24.24 22.35 23.05 -3.6PSVrdoTF PVI ... ... ...q 26.18 24.51 24.94 +.1PShCalMu PWZ .80 3.1 ... 26.50 25.41 25.87 -2.0PShNYMu PZT .86 3.6 ... 24.80 23.71 24.06 -2.5PShNatMu PZA .87 3.5 ... 25.90 24.84 25.15 -2.6PSHYCpBd PHB .84 4.5 ...q 19.14 18.34 18.42 -2.8PwShPfd PGX .86 5.9 ...q 15.20 14.10 14.50 -2.4PShEMSov PCY 1.50 5.6 ... 30.23 26.69 26.92 -8.9PShGClnEn PBD .17e 1.3 ...q 13.78 11.57 12.86 -2.1PSEmgMkt PXH .49e 2.2 ...q 25.32 19.49 21.91 -1.9PSDvMxUSs PDN .53e 1.5 ...q 36.59 30.66 34.52 +.3PSDvxUS PXF 1.11e 2.5 ...q 48.75 41.18 44.73 -1.5PShIntlDev IDHQ .33e 1.4 ...q 25.51 22.10 24.21 +.2PSAsxJ PAF 1.91e 3.3 ...q 62.67 53.79 57.97 -1.6PSIndia PIN .12e .5 ...q 27.95 22.54 24.98 -5.4PSS&PBW PBP 1.07e 3.3 ...q 22.99 19.67 21.90 +2.1Praxair PX 3.30 2.1 35 166.95 127.36 1141 155.31 +.4PrecDrill PDS .28 ... ...dd 4.14 2.26 941 3.15 +4.3PfdAptCm APTS 1.02f 6.8 ...dd 22.71 13.60 458 14.97 -26.1Prestige rs PBH ... ... 3 269.50 27.84 664 37.25 -16.1Pretium g PVG ... ... ... 12.44 6.17 1077 7.39 -35.2Primerica PRI 1.00 1.0 13 108.05 71.60 165 102.80 +1.2PrinEdgAIn YLD .75e ... ...q 42.10 39.36 1 40.45 -2.0PrinActGl GDVD ... ... ... 29.52 25.23 28.04 +.1Prin Cont n PVAL ... ... ... 26.97 25.45 26.57 +4.2Prn MegC n USMC ... ... ... 28.10 24.58 5 26.34 +.3PrinSpec n PREF ... ... ... 101.70 94.94 1 95.29 -5.0PrincREstI PGZ 1.32m 7.6 ...q 19.52 16.21 27 17.48 +1.7PrinEq n PEM ... ... ... ProAssur PRA 1.24a 3.3 21 63.45 36.70 736 38.05 -33.4ProLogis PLD 1.92 3.0 24 67.53 56.59 2617 63.51 -1.6ProPetr n PUMP ... ... ... 22.88 10.84 2761 15.91 -21.1PrShtDow rs DOG ... ... ...q 70.20 55.56 58.56 PrShtMC rs MYY ... ... ...q 50.82 42.84 43.44 PrUltDow s DDM ... ... ...q 50.80 32.16 977 43.31 ProUltMC s MVV ... ... ...q 45.38 32.29 43 44.44 PrUltQQQ s QLD ... ... ...q 92.81 56.21 1583 91.24 +24.4ProUltSP s SSO .40e .3 ...q 125.72 88.10 1912 115.13 +5.2PrUShCnG SZK ... ... ...q 17.35 12.80 0 15.41 +13.3ProShtHY SJB ... ... ...q 23.91 22.91 87 22.98 -.6ProUShBM rs SMN ... ... ...q 36.48 23.46 25.48 Pro20 yrT UBT 1.13e 1.5 ...q 86.90 69.88 5 75.93 -9.2Pro7-10yrT UST .42e .8 ...q 60.83 51.89 17 53.85 -6.2ProSShOG DDG ... ... ...q 27.58 20.60 2 21.77 -5.2ProSShFn rs SEF ... ... ...q 26.52 21.80 22.76 ProLCCre s CSM .67e 1.0 ...q 71.46 59.61 16 68.84 +3.1ProUltTl s LTL ... ... ...q 54.74 35.57 1 37.99 -12.0ProHdgRep HDG ... ... ...q 46.26 43.95 2 45.52 +.4ProUltEM EET ... ... ...q 114.48 70.29 9 79.67 -15.2ProRaLS RALS .62e 1.7 ...q 38.19 36.22 36.39 -3.3ProUSL7-10T PST ... ... ...q 23.82 20.50 21 22.93 +6.4ProShtEafe EFZ ... ... ...q 27.95 23.78 55 25.95 +1.8ProShtEM EUM ... ... ...q 21.08 16.23 856 18.84 +5.0ProUltEaf s EFO ... ... ...q 50.26 37.22 8 41.12 ProUEurop UPV ... ... ...q 66.95 49.32 1 54.07 -7.7ProShtBM SBM ... ... ...q 20.31 16.90 0 17.28 -2.3ProUltSEM EEV ... ... ...q 11.62 6.82 8.17 -2.4ProUltRE s URE ... ... ...q 68.58 50.79 69 62.20 -5.7ProUltFin s UYG ... ... ...q 47.86 33.23 48 42.03 ProShtRE REK ... ... ...q 17.94 15.62 5 16.10 +1.8ProShtChi50 YXI ... ... ...q 23.38 16.42 17 18.99 -1.3ProUltSem s USD ... ... ...q 54.11 25.72 56 49.23 ProUltUt s UPW ... ... ...q 54.09 37.86 2 43.64 -7.2PrUltTech s ROM ... ... ...q 113.10 63.94 98 110.53 +25.9ProUltJpn s EZJ ... ... ...q 50.46 33.95 1 40.69 ProUltO&G DIG .46e 1.1 ...q 47.42 28.35 32 42.14 +6.4ProUltInd s UXI ... ... ...q 83.64 56.44 2 70.60 -3.3PrUltHCr s RXL .63e .7 ...q 107.49 77.00 2 92.90 +5.3ProUCnsSv s UCC ... ... ...q 99.90 64.24 0 94.99 +16.6PrUCnsGd s UGE ... ... ...q 52.04 37.81 1 42.61 -13.1ProUBasM UYM .15e .2 ...q 82.75 55.36 8 68.74 -7.2sPrUlPR2K s URTY ... ... ...q 106.08 56.50 161 106.15 +28.9PUltM400 s UMDD .03e ... ...q 134.39 80.45 15 127.47 +9.1ProUltSC s SAA ... ... ...q 122.50 75.95 1 119.70 +18.9ProUPD30 s UDOW ... ... ...q 116.82 58.97 1684 89.64 -4.9sProUlR2K s UWM ... ... ...q 84.55 54.70 225 84.68 +19.9ProSht20Tr TBF ... ... ...q 23.81 21.58 623 22.81 +4.3PUltSP500 s UPRO ... ... ...q 57.48 33.83 3721 49.30 ProUChin50 XPP ... ... ...q 113.86 59.62 15 78.22 -6.8PrUSSilv s ZSL ... ... ...q 40.09 27.80 11 33.52 +6.8PUVixST rs UVXY ... ... ...q 47.16 8.52 41702 10.34 +1.3ProVixST rs VIXY ... ... ...q 47.12 21.24 2040 27.04 +16.8PS ShCrd rs OILD ... ... ... 138.96 31.56 35.52 PS Crde n OILU ... ... ... 64.70 14.90 239 44.92 +20.7PrUCrude rs UCO ... ... ...q 34.67 12.36 2009 27.36 +16.7PrUltYen rs YCL ... ... ...q 65.77 56.16 1 58.75 +2.3PrSUltNG rs BOIL ... ... ...q 51.50 25.20 26.50 PVixMTFut VIXM ... ... ...q 28.57 19.88 19 21.64 +2.3PrUltSilv AGQ ... ... ...q 39.51 28.47 244 30.49 -9.9PrUltShN s KOLD ... ... ...q 52.12 30.06 48 38.74 -2.3ProUShGld GLL ... ... ...q 80.66 63.08 9 72.53 +4.9sPrSUShAus CROC ... ... ...q 50.19 42.20 1 50.76 +11.0PrUltShYen YCS ... ... ...q 76.95 64.93 4 72.39 -3.5ProSUltGold UGL ... ... ...q 44.38 35.62 35 38.00 -6.6ProShtVx s SVXY ... ... ...q 139.47 9.53 19107 13.70 -89.3PrUShCrd s SCO ... ... ...q 52.16 15.33 1576 19.04 -22.5ProShtEuro EUFX ... ... ...q 42.85 38.37 41.75 +4.4ProUltEuro ULE ... ... ...q 18.97 15.34 10 15.84 -9.3ProUShEuro EUO ... ... ...q 24.37 19.46 217 23.11 +9.0ProctGam PG 2.87f 3.8 20 94.67 70.73 8499 76.33 -16.9ProgsvCp PGR .69e 1.1 32 64.77 43.59 5244 61.96 +10.0ProsHldg PRO ... ... ...dd 37.61 21.36 207 37.06 +40.1ProShtQQQ PSQ ... ... ...q 40.94 30.75 1235 31.01 -12.8ProShSP rs SH ... ... ...q 33.75 28.14 3379 28.92 -4.2PrUShSP rs SDS ... ... ...q 51.48 35.66 4056 37.14 -9.5PrUShDow rs DXD ... ... ...q 48.24 30.08 32.88 PUShtMdC MZZ ... ... ...q 24.14 16.42 1 16.61 -11.4PUShtQQ rs QID ... ... ...q 71.48 41.48 43.04 tPrShRs2K rs SRTY ... ... ...q 49.09 22.56 351 22.53 -30.4PrUShD3 rs SDOW ... ... ...q 31.96 15.67 4013 17.85 -8.5PUltShtF rs FINZ ... ... ...q 13.97 6.47 2 7.79 -3.9PrSUlhGM rs GDXS ... ... ...q 18.19 12.07 1 14.74 +5.4ProUShL20 TBT ... ... ...q 39.86 32.99 2629 36.44 +7.9tPrShR2K rs RWM ... ... ...q 48.41 37.99 314 37.97 -10.2PrUShHC rs RXD ... ... ...q 35.40 24.68 0 26.78 -11.0PrUShCnS rs SCC ... ... ...q 30.80 19.18 1 19.35 -20.1PrUShRE rs SRS ... ... ...q 37.33 28.35 33 29.76 +1.8tPUShtR2K TWM ... ... ...q 22.96 13.89 1282 13.89 -20.4tPrUShtSC SDD ... ... ...q 21.13 12.28 0 12.20 -21.8PUShChi50 rs FXP ... ... ...q 102.12 49.48 59.72 PS DecRt n EMTY ... ... ... 38.59 30.73 3 31.25 -6.7PUShtIndl SIJ ... ... ...q 22.06 14.55 1 16.27 -3.4PS OnlSt n CLIX ... ... ... 50.48 37.63 8 50.29 +28.0tPrShtSmC SBB ... ... ...q 39.75 30.49 0 30.37 -11.5PUPShtMC SMDD ... ... ...q 15.02 8.26 8.53 -15.0PrSh K1 n OILK ... ... ... 26.41 16.51 2 23.56 +8.8PUShtEur EPV ... ... ...q 37.20 26.83 27 31.77 +2.6PUShtSPX rs SPXU ... ... ...q 64.00 36.76 39.68 PrUOGEx rs UOP ... ... ...q 21.14 16.57 18.82 PUShtJpn EWV ... ... ...q 34.98 22.75 3 26.59 +.5ProSPDvA NOBL 1.00e 1.6 ...q 67.98 57.14 339 63.19 -1.3PUltShEafe EFU ... ... ...q 27.38 19.90 10 23.44 +2.8PrUGMin rs GDXX ... ... ...q 50.96 33.56 1 36.45 -13.4PrUltBra rs UBR ... ... ...q 107.88 44.12 2 49.65 -36.4PrSht20yTr TTT ... ... ...q 31.13 25.95 186 27.07 +1.8ProGblInf TOLZ 1.63e 3.9 ...q 44.51 39.30 5 41.39 -3.5PUltShOG DUG ... ... ...q 53.46 28.56 131 31.71 -14.3PS MngdF FUT ... ... ... 41.00 39.00 39.67 -1.5PrGPrEq bt PEX 1.53e 4.2 ...q 43.52 34.68 0 36.19 +1.0ProEurDiv EUDV .15p ... ...q 44.13 39.62 3 41.97 +.5PHYIntH bt HYHG 3.16 4.7 ...q 70.99 65.87 11 67.60 +.5ProSPxTch SPXT .23p ... ...q 55.03 48.02 0 52.98 +1.3ProSPxHC SPXV .24p ... ...q 59.27 50.19 57.39 +5.4ProMerger MRGR .12e .3 ...q 36.45 34.73 35.89 -1.0ProSPxFin SPXN .23p ... ...q 56.41 49.37 56.32 +3.8ProSPxEgy SPXE .22p ... ...q 59.30 44.29 58.27 +3.2PrUltPFn FINU .29e .3 ...q 134.30 65.55 20 92.84 -11.9PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.9 ... 78.88 73.37 47 74.42 -3.4ProSht7-10y TBX ... ... ...q 29.77 27.55 16 29.20 +3.1ProUShHm HDZ ... ... ...q 14.35 ProUHome HBU ... ... ...q 20.75 PrUSOGEx SOP ... ... ...q 17.88 14.33 16.08 PrUShBrz rs BZQ ... ... ...q 77.00 32.05 46.05 PrSPMCDv REGL .65e 1.2 ...q 56.00 49.97 13 55.13 +1.1ProSR2KDv SMDV .47e ... ...q 58.30 51.18 139 58.07 +5.2tPSSTEm bt EMSH 4.88e 6.6 ... 79.67 74.05 73.84 -4.0ProUltHY UJB 1.72e 2.6 ...q 68.07 62.89 65.35 -.3PrUShtUtl SDP ... ... ...q 31.15 22.19 2 26.04 +3.2PrUltShtTc REW ... ... ...q 23.63 11.80 6 12.08 -26.6PrUShtFn SKF ... ... ...q 27.53 18.61 9 19.98 -4.4Pro CovBd n COBO ... ... ... PUShtSem rs SSG ... ... ...q 35.26 14.70 15.28 ProMornAlt ALTS .38e 1.0 ...q 39.11 36.94 37.71 -.8Pro30BEI RINF .58e 2.0 ...q 29.48 26.66 3 29.15 +5.1ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 51.81 1 55.41 -5.5ProCdNASh WYDE ... ... ...q 33.66 32.10 0 32.46 +.2Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.1 ... 26.50 25.21 8 25.66 -.9ProspBcsh PB 1.44 2.0 18 79.20 55.84 412 71.68 +2.3Protalix PLX ... ... ...dd .92 .39 186 .45 -31.9ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 69 136.40 64.40 186 132.55 +28.7Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 2.8 20 29.12 23.26 154 28.59 +6.0ProvMtgC PMCA ... ... ... Prudentl PRU 3.60 3.7 10 127.14 94.51 1521 97.60 -15.1Prudentl18 PFK .65 2.6 ... 25.82 24.92 24.99 -.4PrudFn 52 PJH 1.44 5.6 ... 26.45 24.90 63 25.60 +1.4PrudtlF 53 PRH 1.43 5.6 ... 26.41 24.90 35 25.49 +.8PruSDHiY GHY 1.32 9.5 ...q 15.16 13.70 13.84 -4.0 PruUK pf PUKp 1.69 6.4 ... 27.17 25.66 7 26.46 +1.0PruUK pfA PUKpA 1.63 6.2 ... 27.21 25.47 9 26.31 +.8Prud UK PUK 1.49e 3.1 ... 55.36 45.09 173 48.40 -4.7PruShHiY ISD 1.32 9.3 ...q 15.38 13.98 14.17 -4.1PSEG PEG 1.80 3.4 18 53.33 41.67 3775 52.86 +2.6PubStrg PSA 6.80 3.1 24 219.93 180.48 1145 217.07 +3.9PubSt pfU PSApU 1.41 5.6 ... 25.50 24.59 18 25.26 +.5PubSt pfV PSApV 1.34 5.4 ... 25.67 23.63 13 24.87 -1.3PubSt pfW PSApW 1.30 5.3 ... 25.67 22.92 39 24.39 -2.4PubSt pfX PSApX 1.30 5.3 ... 25.79 22.93 19 24.45 -2.2PubSt pfY PSApY 1.59 6.1 ... 27.83 25.72 4 26.04 -2.1PubSt pfZ PSApZ 1.50 5.7 ... 27.56 25.38 3 26.18 -1.0PubSt pfG PSApG ... ... ... 25.63 22.49 9 24.69 -1.0PubSt pfF PSApF 1.29 5.2 ... 25.69 22.00 11 24.81 -.8PubSt pfE PSApE 1.23 5.1 ... 25.48 22.29 17 24.04 -3.4PubSt pfD PSApD 1.24 5.1 ... 25.41 22.39 15 24.59 -1.7PubSt pfC PSApC ... ... ... 26.45 23.05 11 24.79 -2.7PubSt pfB PSApB ... ... ... 26.69 23.90 5 25.55 -.5PubSt pfA PSApA 1.47 5.7 ... 27.79 25.32 9 25.70 -3.1PulteGrp PHM .36 1.2 17 35.21 23.81 5946 29.43 -11.5PureStrg n PSTG ... ... ...dd 25.62 11.99 3627 24.46 +54.2PutHiInSec PCF .37 3.9 ...q 9.52 8.60 13 9.41 +4.3PMMI PMM .44 6.1 ...q 7.72 6.89 166 7.14 -3.6tPMIIT PIM .31 6.8 ...q 4.89 4.61 98 4.60 -3.6PMOT PMO .71 6.1 ...q 12.85 11.44 85 11.70 -5.3PPrIT PPT .31 5.9 ...q 5.68 5.05 252 5.28 -.9sPuxin n NEW ... ... ... 29.35 17.00 3826 30.00 +42.9PzenaInv PZN .41e 4.1 22 13.15 8.61 32 9.95 -6.7sQ2 Hldgs QTWO ... ... ...dd 62.90 31.95 458 62.95 +70.8QEP Res QEP .08 .7 33 13.75 7.02 3937 11.57 +20.9QIAGEN QGEN ... ... 40 37.61 30.20 471 36.52 +18.1QTS RltTr QTS 1.64 4.2 36 61.55 31.58 473 39.07 -27.9QuadGrph QUAD 1.20 5.5 11 31.29 17.73 540 21.98 -2.7QuakerCh KWR 1.48f .9 32 165.93 129.98 35 160.36 +6.3QuaCare QCP ... ... ... 22.91 12.25 482 21.65 +56.8QuanexBld NX .16 .9 24 24.60 16.25 222 18.70 -20.1QuantaSvc PWR ... ... 24 40.11 31.08 1147 35.41 -9.5QntmDSS rs QTM ... ... 35 8.66 2.72 351 2.77 -50.8Qu Insp100 n BIBL ... ... ... 29.74 25.14 10 27.00 +3.5QnForSm n FFSG ... ... ... 27.15 24.51 11 26.44 +2.5QnForTcG n FFTG ... ... ... 26.55 24.19 16 25.16 -1.6Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 51 28.61 +4.6InspCpBd n IBD ... ... ... 28.29 24.07 2 24.40 -3.3sQuaInsp n ISMD ... ... ... 29.18 23.78 2 29.23 +10.5QuaInsLg n BLES ... ... ... 30.44 25.93 28 28.32 -.4FormInco n FFTI ... ... ... 27.57 23.79 29 24.07 -3.5FrmHdGr n FFHG ... ... ... 29.49 24.03 10 28.81 +4.6QuanReal n QXRR ... ... ... 26.19 23.44 3 24.52 -3.0QuanDyn n XUSA ... ... ... 29.63 25.12 29.54 +5.8QuanMulT n QXTR ... ... ... 26.83 24.56 15 26.06 +.2QuanMulIn n QXMI ... ... ... 26.53 24.73 1 25.25 -1.7QuanGrw n QXGG ... ... ... 29.10 25.66 13 28.56 +2.8Qudian n QD ... ... 64 34.91 7.64 3578 9.63 -23.2QstDiag DGX 2.00f 1.8 21 112.97 90.10 629 110.67 +12.4QuintEn n QES ... ... ... 10.67 7.10 52 8.79 -2.3QuormHl n QHC ... ... ... 10.00 2.91 272 4.93 -21.0QuotientTc QUOT ... ... ...dd 17.85 10.35 668 13.60 +15.7Qwest 54 CTV 1.72 7.4 ... 26.40 20.64 31 23.18 -1.5Qwest 9-51 CTW 1.88 7.4 ... 25.89 24.20 6 25.33 +.6Qwest 4-52 CTX 1.75 7.5 ... 25.95 21.27 59 23.39 -1.6Qwest 7-52 CTU 1.75 7.5 ... 25.79 21.36 47 23.48 -1.1Qwest53 CTY 1.53 7.3 ... 25.57 18.66 40 20.93 -4.9Qwest 25 CTZ 1.66 7.5 ... 25.96 20.17 18 22.15 -2.2Qwest 56 CTAA ... ... ... 27.37 21.51 6 24.72 Qwest57 n CTDD ... ... ... 25.97 20.51 51 22.49 -1.7Qwest56 n CTBB ... ... ... 25.60 19.86 50 21.95 -2.5R -RAIT pfA RASpA 1.94 21.9 ... 21.20 5.90 8.84 -27.2RAIT pfB RASpB 2.09 24.1 ... 23.39 6.21 8.66 -31.2RAIT pfC RASpC 2.22 22.9 ... 24.43 6.35 9.70 -26.7RAIT Fn 24 RFT 1.91 11.3 ... 24.49 15.99 16.91 -11.4RAITFn 19 RFTA 1.78 8.6 ... 25.21 16.60 20.66 -8.2RELX NV s RENX .45e 2.1 ... 23.30 19.96 105 21.11 -8.5RELX plc s RELX .54e 2.5 ... 24.03 20.31 277 21.55 -9.1RH RH ... ... 54 164.49 44.00 1336 151.79 +76.1RLI Corp RLI .88f 1.3 28 69.74 50.34 202 68.96 +13.7RLJ LodgT RLJ 1.32 5.9 12 23.97 18.68 1058 22.23 +1.2RLJ Lod pfA RLJpA .49 1.8 ... 28.85 25.23 32 26.50 -1.9tRPC RES .40 2.8 18 27.07 13.81 2472 14.05 -45.0RPM RPM 1.28 2.5 18 56.69 46.36 843 50.54 -3.6RSP Perm RSPP ... ... 73 51.51 28.76 1906 41.46 +1.9RYB Edu n RYB ... ... ...cc 31.80 15.50 342 21.90 +29.7RadianGrp RDN .01 .1 10 23.49 14.06 1382 16.84 -18.3RadiantLog RLGT ... ... 69 5.75 3.46 53 4.14 -10.0RadLog pfA RLGTpA 2.44 9.5 ... 27.35 25.27 25.71 -.7RafaelHl n RFL ... ... ... 10.31 3.05 32 8.75 +78.6RLauren RL 2.50f 1.8 20 145.94 70.28 1233 139.41 +34.4RamcoG RPT .88 7.2 10 15.00 11.15 803 12.28 -16.6RamcG pfD RPTpD 3.63 7.1 ... 58.62 47.86 51.24 -11.1RangeRs RRC .08 .5 18 23.84 11.93 5438 16.62 -2.6RngrEnS n RNGR ... ... ...dd 15.70 6.88 14 8.72 -5.5RJamesFn RJF .88f .9 20 102.17 74.14 414 96.95 +8.9RayAdvM RYAM .28 1.7 22 22.96 12.68 1128 16.61 -18.8RayAdv pfA RYAMpA 2.00 1.7 ... 157.11 100.00 60 120.92 -16.0Rayonier RYN 1.08f 2.8 41 39.73 27.71 1085 38.72 +22.4Raytheon RTN 3.47 1.8 28 229.75 159.46 2684 196.60 +5.1RealityETF DIVY .46p ... ...q 28.89 25.25 6 26.85 +3.0RltDvcDiv LEAD ... ... ...q 34.32 28.07 7 33.40 +4.5RealDivc n DFND ... ... ...q 28.60 25.12 28.00 +2.7RealDivG n GARD ... ... ...q 26.84 21.91 26.19 +4.8Realogy RLGY .27p 1.1 16 35.18 23.13 1334 24.33 -8.2RltyInco O 2.53 4.8 30 60.05 47.25 2147 52.86 -7.3ReavesUtl UTG 1.82 6.4 ...q 36.73 27.13 109 28.29 -8.6ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 95 177.70 88.75 2331 170.64 +42.1RedLionH RLH ... ... ...dd 12.70 6.15 131 11.75 +19.3RedwdTr RWT 1.20f 7.2 12 17.45 14.29 346 16.70 +12.7Reeds REED ... ... ... 3.10 1.30 55 2.80 +80.6RegalBel RBC 1.12f 1.4 15 87.50 67.84 239 81.70 +6.7RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1RgcyCtrs REG 2.22f 3.8 21 70.64 54.87 1054 59.06 -14.6RgcyC pfG REGpG 1.50 6.0 ... 25.43 25.13 25.20 RegHlthPr RHE ... ... 4 1.14 .16 114 .22 +31.8RegHlt pfA RHEpA 2.72 106.7 ... 22.90 2.10 1 2.55 -68.1RegnlMgt RM ... ... 16 37.21 21.47 41 36.71 +39.5RegionsFn RF .36 1.9 17 20.21 13.03 10416 18.95 +9.7Regions pfA RFpA 1.59 6.2 ... 25.89 25.23 37 25.65 +1.2Regns pfB RFpB 1.59 5.9 ... 29.82 26.40 26 27.04 -4.9sRegis Cp RGS ... ... ...cc 18.11 9.40 183 18.28 +19.0ReinsGrp RGA 2.00f 1.4 13 165.12 125.91 321 141.65 -9.2ReinsGp42 RZA 1.55 5.6 ... 30.06 26.54 23 27.58 +.2ReinsG56 n RZB 1.44 5.6 ... 29.86 25.33 27 25.73 -8.1RelStlAl RS 2.00 2.2 20 97.41 68.46 501 91.96 +7.2RELM RWC .08 2.2 18 4.60 3.40 3.65 +2.8RemaxHld RMAX .80f 1.4 63 67.50 43.85 206 55.75 +14.9RenaisIPO IPO .02e .1 ...q 31.67 24.59 9 31.03 +10.0RenIntIPO IPOS .24e 1.0 ...q 27.06 20.77 23.13 -5.1RenaisRe RNR 1.32 1.1 ...dd 152.00 116.50 222 123.77 -1.4RenRe prE RNRpE 1.34 5.5 ... 25.98 23.45 4 24.54 -2.4RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 1 25.39 -.5ReneSola rs SOL ... ... ... 3.79 2.12 89 2.49 -6.4RennFund RCG ... ... ...q 2.20 1.13 11 1.55 +3.1Renren rs RENN ... ... ...dd 18.70 6.01 428 9.94 -4.3RepubSvc RSG 1.38 2.0 32 69.97 60.26 1339 69.16 +2.3ResMed RMD 1.40 1.3 52 107.67 71.29 557 106.10 +25.3ResolEn rs REN ... ... ... 38.64 23.64 274 31.98 +1.6ResoluteF RFP ... ... ...dd 12.15 4.10 290 9.50 -14.0RestBrnds QSR 1.80 3.0 19 68.89 53.09 1715 60.80 -1.1RetailProp RPAI .66 5.3 12 13.78 10.84 2275 12.55 -6.6RetractTc RVP ... ... ...dd 1.48 .54 38 .76 +11.8RevGp n REVG .20 1.3 ... 33.15 12.87 695 15.83 -51.3Revlon REV ... ... ...dd 27.90 15.60 158 18.50 -15.1RexAmRes REX ... ... 15 102.00 70.48 25 78.49 -5.2RexahnPh rs RNN ... ... ...dd 3.19 1.42 247 1.74 -13.9RexfordIR REXR .64f 2.1 53 32.91 26.32 855 31.00 +6.3RexfdIn pfA REXRpA ... ... ... 26.41 22.53 2 24.53 -4.6RexfInR pfB REXRpB 1.47 6.0 ... 24.98 22.33 2 24.60 -.8Rexnord RXN ... ... 21 31.44 22.52 428 29.63 +13.9Rexnrd pfA RXNpA ... ... ... 66.44 52.57 31 63.74 +8.9RiceMidstr RMP 1.22f 6.6 13 23.00 16.87 277 18.36 -14.5RingCentrl RNG ... ... ...dd 81.20 34.10 1041 77.00 +59.1RingEngy REI ... ... ...dd 17.35 10.88 653 12.36 -11.1RioTinto RIO 2.27e 4.1 ... 60.72 37.66 4657 54.95 +3.8RitchieBr RBA .68 1.9 40 36.00 24.08 210 35.26 +17.8RiteAid RAD ... ... 3 4.21 1.38 12818 1.92 -2.5RivrnOpp n RIV 1.68 8.0 ... 21.63 19.10 54 20.95 +4.6Riv/Doubl n OPP ... ... ... 19.76 17.12 13 17.53 -4.6RoadrnTrn RRTS ... ... 3 9.75 1.63 819 2.15 -72.1RobtHalf RHI 1.12f 1.6 28 70.35 42.92 1347 69.25 +24.7RockwlAut ROK 3.68 2.2 25 210.72 155.81 1425 170.26 -13.3RockColl COL 1.32 1.0 21 139.63 103.25 2882 134.60 -.8RogCm gs RCI 1.57 ... 13 54.95 43.11 241 46.53 -8.6Rogers ROG ... ... 34 184.00 105.00 137 122.64 -24.3Rollins s ROL .56 1.1 65 54.25 39.90 455 52.72 +13.3Roper ROP 1.65 .6 29 292.97 226.81 453 276.41 +6.7RosettaStn RST ... ... ...dd 16.85 8.71 167 15.98 +28.1Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.8 26 17.33 9.02 1818 14.54 -7.2RBCda pfT RYpT 1.69 ... ... 31.75 27.94 28.25 -5.6RoyalBk g RY 3.76 ... ... 87.10 69.92 586 75.27 -7.8RBScotlnd RBS ... ... ... 8.74 6.24 753 6.90 -9.7RBSct prF RBSpF 1.91 7.4 ... 27.05 25.67 25.86 RBSct prH RBSpH 1.81 7.0 ... 26.90 25.58 25.68 RBSct prL RBSpL 1.44 5.7 ... 25.56 25.12 25.25 RBSct prS RBSpS 1.65 6.5 ... 27.63 25.35 36 25.57 +.5RylCarb RCL 2.40 2.1 15 135.65 101.20 2360 112.30 -5.9RoyDShllB RDS/B 3.76 5.3 ...cc 76.99 53.50 1206 71.05 +4.0RoyDShllA RDS/A 3.76 5.6 ...cc 73.86 51.91 2631 67.50 +1.2RoyceGVal RGT .10e ... ... 11.73 9.40 9 10.83 +.1RoyceMC RMT .63e 6.1 ...q 10.39 8.09 167 10.27 +8.8Royce RVT 1.22e 7.5 ...q 17.18 14.02 180 16.25 +.5RubiconPrj RUBI ... ... ...dd 5.79 1.48 277 2.90 +55.1Rudolph RTEC ... ... 21 34.55 21.10 202 31.70 +32.6Ryder R 2.08f 2.9 18 90.26 65.65 503 72.43 -13.9RyersonH RYI ... ... 43 12.95 7.65 148 11.90 +14.4RymanHP RHP 3.40 4.1 17 85.77 57.78 255 83.07 +20.4S -S&P Glbl SPGI 2.00f 1.0 30 208.98 144.68 831 207.24 +22.3SAP SE SAP 1.31e 1.1 ... 121.95 99.20 1516 118.51 +5.5SCANA SCG 2.45 6.5 9 71.28 33.61 951 37.55 -5.6SCE TrV n SCEpK ... ... ... 29.56 24.70 30 25.28 -4.4SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.3 ... 25.89 21.93 13 24.05 -.5SCE Tr pfH SCEpH 1.44 5.4 ... 29.06 25.05 1 26.73 -1.2SCETr pfJ SCEpJ 1.34 5.3 ... 28.62 23.96 11 25.12 -2.6SCE Tr pfL SCEpL 1.25 5.4 ... 25.77 21.75 13 23.21 -3.4SJW SJW 1.12a 1.7 24 69.29 47.57 177 67.75 +6.1SK Tlcm SKM ... ... ... 28.97 22.66 573 23.74 -14.9SLGreen SLG 3.25 3.3 29 108.14 89.46 932 99.37 -1.5SL Grn pfI SLGpI 1.63 6.3 ... 26.50 24.94 19 25.67 +2.4SM Energy SM .10 .4 ...dd 28.20 12.29 2238 24.57 +11.3Spd LgGl n GLDW ... ... ... 123.23 114.86 121.57 +.6SpdrDJIA DIA 3.98e 1.6 ...q 265.93 211.70 5507 246.88 -.2SpdrGold GLD ... ... ...q 129.52 114.80 4898 120.80 -2.3tSpdrStxx50 FEU 1.24e 3.7 ...q 38.51 33.52 17 33.45 -6.9 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Wednesday, June 20, 2018

PAGE 61

SpdrNoANR NANR ... ... ...q 37.79 30.22 19 35.69 +.6Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 82.10 1 89.59 -.2SpdrEuro50 FEZ 1.18e 3.0 ...q 44.23 38.18 3174 38.78 -4.7tSpd MsciCh XINA ... ... ... 26.62 21.04 6 21.00 -12.2S&PEAsia GMF 1.81e 1.8 ...q 116.07 90.68 16 102.65 -1.8Spdr UKS QGBR 1.33e 2.5 ...q 56.39 50.42 1 52.99 -1.6Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 1.9 ...q 70.20 58.70 0 60.62 -7.5SpdrJpnS QJPN .85e 1.1 ...q 83.54 70.88 1 78.74 +.1SpdrCdaS QCAN 1.61e 2.8 ...q 62.76 54.22 0 58.39 -4.5Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.9 ...q 69.46 56.49 6 60.24 -5.8S&PChina GXC 1.31e 1.2 ...q 123.91 88.41 48 110.16 +2.8SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 69.06 0 76.18 +1.0SpdrEMQu QEMM 1.31e 2.2 ...q 69.92 57.19 4 60.59 -6.1SpdrEafeSt QEFA 1.62e 2.6 ...q 68.94 60.04 14 63.06 -3.0SpdrGblDv WDIV 3.11e 3.9 ...q 74.14 64.89 18 67.45 -4.8SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 71.18 2 77.96 -1.1SpdEMkt s SPEM ... ... ...q 42.47 32.81 292 35.85 -6.0SpdrEMDv EDIV 1.68e 5.5 ...q 36.64 29.33 98 30.82 -6.2SpdrGlbNR GNR .93e 1.9 ...q 53.32 40.56 100 49.94 +1.8Spd Russ n RBL ... ... ... Spd EmEu n GUR ... ... ... Spd IntUt n IPU ... ... ... Spd IntTl n IST ... ... ... Spd InTc n IPK ... ... ... Spd IntMt n IRV ... ... ... SpdIntInd n IPN ... ... ... Spd IntHl n IRY ... ... ... Spd IntFn n IPF ... ... ... Spd EMLA n GML ... ... ... Spd IntEn n IPW ... ... ... Spd IntCn n IPS ... ... ... Spd CnDi n IPD ... ... ... SpdrDJ RE RWO 1.57e 3.3 ...q 49.41 43.96 205 47.19 -3.5SpdrEMSmC EWX 1.00e 2.1 ...q 55.81 46.01 48 48.60 -6.5tSpdrIntDiv DWX 2.22e 5.8 ...q 42.92 38.26 313 38.20 -7.3Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.1 ...q 42.01 35.26 62 37.31 -4.3SpdrSPGbl GII 1.63e 3.4 ...q 53.74 47.61 22 48.52 -6.3SpdrIntRE RWX 1.25e 3.2 ...q 42.54 37.13 238 39.01 -3.7SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 32.84 119 34.73 -2.1SpdrWldxUS SPDW .79e 2.6 ...q 33.84 28.84 533 30.58 -3.5SP Mid MDY 2.94e .8 ...q 366.10 307.28 953 362.14 +4.8S&P500ETF SPY 4.13e 1.5 ...q 286.63 239.96 97380 275.50 +3.2SpdrRRtn RLY .44e 1.7 ...q 27.62 23.57 20 26.53 +.4SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.96 3 32.72 -2.7SpdrGblAll GAL 1.04e 2.6 ...q 40.37 35.27 17 38.35 +.2SpdrSenLn SRLN 1.96 4.2 ...q 47.69 47.08 664 47.17 SpdrUShBd ULST .16 .4 ...q 40.82 40.15 26 40.27 +.2SpdrCreEq SYE 1.63e 1.3 ...q 80.09 68.51 3 77.08 +3.3SpdrDblTac TOTL 1.17e ... ...q 49.66 47.11 205 47.44 -2.5SpdrValEq SYV 4.21e 1.5 ...q 70.61 59.14 4 67.38 +1.8SpdrGroEq SYG 1.85e .8 ...q 86.17 70.68 4 83.07 +4.6sSpdrBiot s XBI .44e .4 ...q 98.22 72.27 7590 98.85 +16.5Spdr Div SDY 3.80e 2.0 ...q 98.29 87.80 400 92.93 -1.6SpdrGbDow DGT 1.52e 1.8 ...q 91.75 76.33 1 83.05 -2.8SpdrHome XHB .15e .4 ...q 47.20 37.17 2641 40.42 -8.7SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 1008 49.61 +4.8SpdrS&PCM KCE .91e 1.5 ...q 62.51 47.86 2 60.81 +4.9SpdrS&PIn s KIE ... ... ...q 32.34 27.81 70 30.69 Spd LgCap s SPLG ... ... ...q 33.54 28.21 989 32.40 +3.5SpdrLCpG s SPYG ... ... ...q 36.36 29.32 507 35.90 +8.8SpdrLCapV s SPYV ... ... ...q 32.54 28.05 398 29.85 -2.7Spd MidC s SPMD ... ... ...q 36.00 29.60 313 35.64 +6.8SpdMCpG s MDYG ... ... ...q 56.05 46.42 54 55.43 SpdrMCpV s MDYV ... ... ...q 53.34 46.15 24 52.74 SpdrNY Tch XNTK .41e .4 ...q 98.30 71.73 19 96.62 +15.3SpdrSemi s XSD .16e .2 ...q 78.02 60.17 102 76.21 +9.2SpdrSCp s SLYG ... ... ...q 65.09 51.69 206 64.96 SpdrSCpV s SLYV ... ... ...q 68.73 56.46 154 68.52 SpdrRs3K s THRK ... ... ...q 35.46 29.89 823 34.56 +4.1SpdrWilRE RWR 2.90e 3.2 ...q 95.73 81.59 72 90.75 -3.1SpdrShTTr SPTS .27 .9 ...q 31.78 29.45 293 29.52 -1.2SpFcStIn n XITK ... ... ... 102.47 69.30 47 101.36 +29.8SPDR SrTr XTH ... ... ... 82.74 70.83 80.21 +10.5SPDR Intrnt XWEB ... ... ... 75.39 66.70 71.47 +5.0Spdr1500VT VLU 4.85e 1.7 ...q 108.76 91.72 1 103.18 +1.2SpdrScored CBND .99 3.2 ...q 32.69 30.78 4 30.96 -4.0SpdrIntCBd IBND .14e .4 ...q 36.87 32.63 101 33.56 -5.0SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 1177 30.76 +.3SpdrHYMu HYMB 2.55 4.5 ...q 57.97 54.01 36 56.41 +1.3SpdrWFPf PSK 2.59e 6.0 ...q 45.42 41.81 47 43.34 -1.6SpdrBarITB BWZ .01e ... ...q 33.49 30.78 188 31.28 -2.6SpdrBarcCv CWB 3.55e 4.1 ...q 54.90 48.86 919 54.62 +7.9SpdrLTBd s SPLB ... ... ...q 28.77 25.91 342 26.14 -8.6SpdrITBd SPIB .92 2.8 ...q 34.72 33.07 2913 33.22 -2.9SpdrBarMBB MBG .83 3.3 ...q 26.49 25.09 11 25.31 -2.7tSpdrEMBd EBND ... ... ...q 30.91 27.00 158 27.07 -8.8SpdrShTHiY SJNK 1.58 5.7 ...q 28.07 26.94 1087 27.50 -.2SpdrLehHY JNK 2.30 6.4 ...q 37.46 35.35 9007 35.88 -2.3SpdShTBd SPSB .40e 1.2 ...q 30.74 30.09 392 30.15 -.9tSP IntTip WIP .41e .3 ...q 60.27 54.26 48 54.20 -5.8SPLIntTB s BWX ... ... ...q 29.72 27.23 345 27.73 -2.5SpdrTrans s XTN .25e .4 ...q 69.36 53.20 10 66.37 +1.9SpdrTelcm XTL .68e .9 ...q 74.86 65.10 3 73.84 +8.1sSpdrHCSv s XHS .61e .1 ...q 71.41 56.18 12 71.49 +16.1SpdrHCEq s XHE 3.22e .1 ...q 81.15 59.41 85 80.65 +25.2SpdrSf&Sv s XSW .19e .2 ...q 85.47 61.66 7 84.72 +22.0SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.34 27 25.42 -4.4SpdrAerDf s XAR 1.70e 1.1 ...q 91.75 69.02 134 87.05 +4.2SpdAgBd n SPAB ... ... ... 28.84 27.57 350 27.85 -3.1SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.59 1355 55.30 -1.7SprBl 1-3b rs BIL ... ... ...q 91.58 91.37 208 91.52 +.1SpdLgTr s SPTL ... ... ...q 37.32 33.45 199 34.79 -4.9SpdrLehIntTr ITE .74 1.3 ...q 60.59 57.94 64 58.54 -1.5SpdrS&P RB KRE .74e 1.2 ...q 66.04 49.31 5400 64.10 +8.9Spdr1500MT MMTM 1.61e 1.3 ...q 123.99 101.69 0 122.56 +6.8SpdrRetl s XRT .49e 1.0 ...q 50.66 37.72 3056 50.05 +10.8SpdNuBMu s TFI ... ... ...q 49.42 47.52 332 48.03 -1.9SpdrPhm s XPH 3.00e .8 ...q 47.11 38.71 56 44.52 +2.3SpdrOGEx XOP .73e 1.8 ...q 44.75 28.96 13765 41.65 +12.0SpNuBST rs SHM ... ... ...q 48.95 47.51 196 47.99 +.2SpdrGendr SHE ... ... ... 75.63 66.51 5 73.24 +3.4SpdrOGEq XES .49e 3.0 ...q 19.29 12.90 508 16.51 -3.6SpdR1KLVF ONEV ... ... ... 76.79 68.57 0 73.63 +1.5SpdrMetM XME .24e .7 ...q 39.62 27.93 5015 36.36 SpdrR1KMo ONEO ... ... ... 77.42 68.55 5 74.66 +2.7SpdrR1KYF ONEY ... ... ... 75.25 65.47 8 71.06 +1.4SpdSPXHiD SPYD ... ... ...q 38.74 34.60 215 36.90 -1.5SpdrFosFFr SPYX ... ... ...q 69.64 58.36 9 66.78 +3.0SpdrR1KLV LGLV 5.40e 1.9 ...q 94.43 85.68 2 91.16 +.7SpdrUsaSt QUS .54e ... ...q 82.07 69.37 5 78.74 +1.9Spd SP600 s SLY ... ... ... 74.57 58.62 46 74.32 SpdrSPXBbk SPYB .41e ... ...q 67.80 51.33 1 64.10 +2.8SpdrSCap n SPSM ... ... ... 33.14 28.11 869 33.09 +5.0Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 58 19.22 -.4Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.3 ...q 100.14 84.63 7 95.91 +5.0SPX Cp SPXC ... ... 16 37.96 23.41 164 36.35 +15.8SPX Flow n FLOW ... ... 42 54.92 31.10 232 44.62 -6.2SRC Eng SRCI ... ... 15 13.32 6.19 3024 10.64 +24.7STMicro STM .40 1.6 27 26.43 14.07 2710 24.72 +13.2SABESP SBS .39e 6.2 ... 11.96 5.96 1717 6.33 -39.4SabnR SBR 2.29m 5.0 22 50.00 36.80 20 45.85 +2.8SachemC n SACH .42 10.2 ... 5.02 3.30 59 4.10 +4.1SafeBulk SB .04 1.0 ... 4.00 2.13 372 3.81 +18.0SafeBlk pfB SBpB 2.00 7.8 ... 26.76 25.00 25.50 +1.2SafeBlk pfC SBpC 2.00 8.4 ... 24.26 18.35 4 23.95 +.2SafeB pfD SBpD 2.00 8.4 ... 24.20 18.15 4 23.95 +1.8SafegdSci SFE ... ... ...dd 14.40 10.75 113 13.10 +17.0SafeInco n SAFE .60 3.2 ... 20.00 15.57 26 19.04 +8.2SagaComm SGA 1.20 3.1 4 49.48 36.10 2 38.65 -4.4SailptTch n SAIL ... ... ...dd 28.94 12.82 953 27.11 +87.0StJoe JOE ... ... 55 20.00 16.75 340 18.00 -.3Salesforce CRM ... ... ...cc 140.19 85.12 4821 139.52 +36.5SalMidMLP SMM 1.30 13.1 ...q 12.24 8.53 49 9.95 -9.7SallyBty SBH ... ... 10 21.36 14.05 2134 15.97 -14.9SJuanB SJT .65e 10.1 14 10.54 6.04 217 6.44 -21.8SanchezEn SN ... ... ...dd 7.65 2.78 2506 3.99 -24.9SanchzM rs SNMP 1.80 15.5 ...dd 13.25 9.35 9 11.65 +5.0SandRidge SD ... ... ... 21.90 13.02 1490 17.02 -19.2SandRMiss SDT .22e 12.7 1 2.30 .73 429 1.76 +113.1SandRMs2 SDR .21e 12.3 1 2.00 .74 140 1.75 +105.6SandRdgP PER .50e 20.5 5 3.10 1.80 149 2.45 +19.5SandstG g SAND ... ... ... 5.64 3.52 642 4.50 -9.8Sano SNY 1.58e 4.0 ... 50.65 37.43 2552 39.15 -9.0SantCUSA SC .23e ... 5 20.46 11.37 1855 19.00 +2.0SantFn pfA SANpA 1.70 6.6 ... 26.69 25.38 25.88 +.2SantFn pfB SANpB 1.03 4.3 ... 24.93 23.30 23.96 -.6SantFn pfC SANpC 1.63 6.4 ... 26.25 25.45 25.39 -2.0SantFn pfI SANpI 1.60 6.5 ... 26.45 25.41 24.75 -3.8Santand pfC SOVpC 1.83 7.0 ... 26.57 25.10 6 25.94 +1.0SaratogaI SAR 2.04f 8.4 5 24.98 19.62 15 24.29 +8.6SaratIn23 n SAB 1.69 6.5 ... 26.79 25.34 4 25.92 +.5Sasol SSL 1.41e 4.0 ... 38.75 26.92 263 35.18 +2.8SaulCntr BFS 2.08 4.1 17 65.43 46.71 51 50.49 -18.2SaulCtr pfC BFSpC 1.72 6.9 ... 25.98 23.79 1 25.08 -.9MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 3.0 41 80.35 61.02 11559 65.70 -2.5SchndrNt n SNDR .24 .8 ... 30.52 20.18 708 28.74 +.6SchwUSMkt SCHB .96e 1.4 ...q 69.07 58.06 492 67.42 +4.5SchwUSLgC SCHX .98e 1.5 ...q 68.43 57.33 820 66.35 +4.0SchwLCGr SCHG .63e .8 ...q 78.13 62.63 346 77.54 +9.7SchwLCVal SCHV 1.14e 2.1 ...q 58.00 49.82 228 54.09 -1.1SchwMCap SCHM .59e 1.0 ...q 56.61 47.42 445 56.20 +5.5sSchUSSmC SCHA .76e 1.0 ...q 75.88 61.64 388 75.86 +8.8SchwEMkt SCHE .49e 1.9 ...q 31.08 24.55 1130 26.20 -6.2Sch 1000 n SCHK ... ... ... 28.14 24.88 113 27.35 +4.2SchEMLgC FNDE .39e 1.4 ...q 33.13 26.11 557 27.79 -6.3SchIntSmCo FNDC .55e 1.6 ...q 38.22 32.31 125 35.30 -1.8SchIntLgCo FNDF .61e 2.0 ...q 32.54 27.71 416 29.78 -2.0SchUSSmCo FNDA .36e .9 ...q 40.96 33.34 224 40.87 +7.8SchUSLgCo FNDX .54e 1.4 ...q 39.96 33.58 261 38.01 +1.5SchUSBrd FNDB .61e 1.6 ...q 39.71 33.37 24 38.00 +1.9SchwUSDiv SCHD 1.13e 2.2 ...q 54.60 44.75 522 50.35 -1.6SchwIntEq SCHF .71e 2.1 ...q 36.35 31.46 4132 33.28 -2.3SchwAggBd SCHZ 1.09 2.2 ...q 52.82 50.07 220 50.53 -2.9SchwREIT SCHH .89e 2.2 ...q 42.54 36.27 607 40.70 -2.2SchIntUSTr SCHR .86 1.6 ...q 54.67 51.57 113 52.15 -2.2SchSTUSTr SCHO .35 .7 ...q 50.57 49.55 164 49.67 -.7SchUSTips SCHP ... ... ...q 56.10 54.02 225 54.66 -1.4SchwIntSC SCHC .59e 1.6 ...q 39.15 33.12 150 36.32 -.8Schwab SCHW .40 .7 31 60.22 38.06 4652 55.27 +7.6Schwb pfC SCHWpC 1.50 5.6 ... 27.94 25.53 29 26.68 -.7Schwb pfD SCHWpD ... ... ... 27.90 25.49 41 26.48 -1.9SchwitMau SWM 1.72 3.9 15 48.06 36.26 154 43.58 -3.9SciApplic SAIC 1.24 1.5 20 90.84 60.21 289 81.72 +6.7ScorpioB19 SLTB 1.88 7.4 ... 25.80 24.00 2 25.47 +.1ScorpBlk rs SALT .08 1.1 ... 8.85 6.08 695 7.40 ScorpioTk STNG .04 1.4 ... 4.20 1.85 5221 2.96 -3.0ScorpioT 20 SBNA 1.69 6.8 ... 25.03 23.40 2 24.74 -.5ScorpT19 n SBBC ... ... ... 26.51 24.62 1 25.46 +.2Scotts SMG 2.12 2.6 20 110.12 76.60 1304 82.61 -22.8Sea Ltd n SE ... ... ... 17.19 10.06 2748 15.10 +13.3SbdCp SEB 6.00 .1 14 4690.00 3725.50 1 4036.27 -8.5SeabGld g SA ... ... ... 13.70 9.50 171 10.85 -4.0SeacorHld CKH ... ... ...dd 59.00 31.90 176 55.61 +20.3SeacrMar SMHI ... ... ... 25.00 11.66 171 23.08 +97.3SeadrillLtd SDRL ... ... 1 .74 .15 3374 .39 +68.8Seadrill SDLP .40 12.3 ... 4.20 2.60 173 3.24 -11.5 SealAir SEE .64 1.5 22 49.94 40.76 2031 44.05 -10.6Seaspan SSW .50 5.7 13 9.30 5.50 1781 8.78 +30.1Seaspn pfE SSWpE 2.06 8.0 ... 26.30 21.80 33 25.83 +4.1Seaspan 19 SSWN 1.59 6.2 ... 26.01 25.07 6 25.55 Seaspn pfD SSWpD 1.99 7.9 ... 25.34 20.93 21 25.22 +2.4Seaspn pfH SSWpH ... ... ... 25.04 20.61 24 24.95 +5.5Seaspn pfG SSWpG ... ... ... 25.75 21.98 14 25.50 +4.9Seaspan n SSWA ... ... ... 24.99 23.15 5 24.80 +2.0SeaWorld SEAS ... ... ...dd 21.80 10.42 2235 21.77 +60.4SelEngS n WTTR ... ... ... 21.96 11.22 667 13.75 -24.6SelMedHld SEM ... ... 13 19.78 13.93 467 18.45 +4.5SelctIns 43 SGZA 1.47 5.8 ... 25.83 24.72 5 25.25 +.3SemGroup SEMG 1.89 7.6 ...dd 30.95 20.20 664 25.00 -17.2SemiMfg SMI ... ... 20 9.14 4.49 179 6.85 -20.0SempraEn SRE 3.58f 3.2 21 122.98 100.49 1955 113.27 +5.9Sempra pfA SREpA ... ... ... 107.00 95.95 300 102.36 +3.2SendGrid n SEND ... ... ...cc 32.03 17.50 1153 28.87 +20.4SensataT ST ... ... 18 57.40 40.79 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.9 24 84.98 65.56 356 71.23 -2.6SequansC SQNS ... ... ...dd 4.25 1.44 340 2.06 +7.9Seritage n SRG 1.00 2.3 ... 50.00 34.07 486 44.05 +8.9Seritge pfA SRGpA 1.75 7.3 ... 24.52 20.02 1 23.89 -1.9ServiceCp SCI .68 1.9 24 40.28 31.95 1248 36.42 -2.4ServiceMst SERV ... ... 35 60.60 38.78 636 60.40 +17.8ServcNow NOW ... ... ...dd 187.39 101.96 1504 183.61 +40.8Servotr SVT .16e 1.8 ...cc 12.80 8.50 2 9.02 -19.0sShakeShk n SHAK ... ... ...cc 68.07 30.12 1053 68.98 +59.7ShawCm g SJR 1.18 ... ... 23.44 18.50 567 20.77 -9.0ShellMidst SHLX 1.39f 6.3 20 31.19 19.42 1135 22.14 -25.8Sherwin SHW 3.44f .9 30 435.15 326.68 548 397.61 -3.0ShinhanFn SHG ... ... ... 50.37 40.44 97 40.98 -11.7ShipFin SFL 1.40 9.4 15 15.98 12.30 639 14.95 -3.5Shopify n SHOP ... ... ...dd 172.92 83.16 1092 170.61 +68.9Shutterstk SSTK ... ... 41 52.78 29.85 86 49.22 +14.4SibanyeG SBGL .14r 5.0 ... 6.50 2.44 3256 2.80 -42.3SiderurNac SID ... ... ... 3.55 1.76 3042 2.12 -13.5SierraMt n SMTS ... ... ... 3.00 2.13 11 2.61 +5.2Sifco SIF ... ... ...dd 8.00 5.00 6 5.35 -19.5SignetJwlrs SIG 1.24f 2.2 ...dd 77.94 33.11 1866 57.14 +1.0Silvrbow n SBOW ... ... ... 34.76 19.89 19 27.08 -8.9SlvrcpMt n SVM .02 ... 55 3.43 2.12 259 2.75 +5.0SimonProp SPG 7.80 4.7 22 173.02 145.78 1702 165.39 -3.7tSimon pfJ SPGpJ 4.19 6.3 ... 77.98 67.20 1 66.50 -7.0SimpsnM SSD .88f 1.3 34 67.32 41.79 190 65.43 +14.0SinopcShg SHI ... ... ... 74.09 50.67 51 67.60 +18.6sSiteone n SITE ... ... 85 91.94 48.19 290 92.36 +20.4SixFlags SIX 3.12 4.3 23 72.68 51.25 577 71.98 +8.1Skechers s SKX ... ... 15 43.08 23.90 1924 29.28 -22.6Skyline SKY ... ... 35 34.78 5.49 33.39 +159.8Smart&Fnl SFS ... ... 20 10.00 4.45 538 5.30 -38.0Smartsh n SMAR ... ... ... 32.79 18.06 871 28.91 +48.3Smith&N SNN .61e 1.7 64 40.41 33.72 439 36.53 +4.3SmithAO s AOS .72 1.2 34 68.39 53.23 1665 61.49 +.3Smucker SJM 3.12 3.0 14 133.38 96.13 1741 104.52 -15.9SnapInc A n SNAP ... ... ... 21.22 10.50 59576 13.31 -8.9SnapOn SNA 3.28 2.1 16 185.47 140.83 579 158.78 -8.9SocCapH n IPOA ... ... ... 10.85 9.85 35 10.03 -.6SocCapH un IPOA/U ... ... ... 10.97 10.02 122 10.63 +.3SocQ&M SQM .99e 2.1 ... 64.20 32.38 995 48.07 -19.0Sogou n SOGO ... ... ...cc 15.50 7.91 16540 13.93 +20.4Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 10.11 880 14.91 -30.4Solitario XPL ... ... ...dd .88 .39 86 .40 -33.0SonicAut SAH .24 1.1 12 22.95 15.95 286 22.70 +23.0SonocoP SON 1.56 3.0 26 55.77 46.55 416 51.95 -2.2SonyCp SNE ... ... ... 53.91 36.25 712 48.24 +7.3Sothebys BID .40 .7 19 60.16 42.78 326 59.07 +14.5SourcC SOR 1.00 2.5 ...q 42.97 38.36 8 40.41 -.9SoJerInd s SJI 1.12 3.5 28 36.46 25.96 1410 32.24 +3.2SthcrssEn SXE ... ... ...dd 3.41 1.44 204 1.52 -10.1SCEd pfB SCEpB 1.02 4.9 ... 25.00 20.36 2 21.00 -8.7SCEd pfC SCEpC 1.06 4.9 ... 25.25 20.30 0 21.60 -9.0SCEd pfD SCEpD 1.08 4.8 ... 26.43 20.92 22.29 -7.5SCEd pfE SCEpE 1.20 4.9 ... 27.56 22.73 0 24.32 -4.3SouthnCo SO 2.40f 5.3 50 53.51 42.38 7068 45.06 -6.3SouthCo 75 SOJA 1.56 5.9 ... 27.52 25.60 47 26.25 -2.7SouthCo ef SOJB ... ... ... 26.25 23.71 41 25.16 -2.1SouthCo77 n SOJC 1.31 5.3 ... 25.78 23.25 107 24.56 -3.5SthnCopper SCCO .23e .5 40 58.09 33.63 931 47.26 -.4SwstAirl LUV .64f 1.2 9 66.99 49.76 4658 51.71 -21.0SwtGas SWX 2.08 2.7 24 86.87 62.54 313 77.94 -3.2SwGA Fn SGB .48f 2.0 18 24.00 18.50 5 23.50 -2.1SwstnEngy SWN ... ... 6 6.72 3.42 12724 5.32 -4.7SprkNtSE wi LOV ... ... ... 15.40 10.15 18 11.83 -6.5Sparton SPA ... ... 21 23.59 16.35 82 19.08 -17.3SpdFosFr n EFAX ... ... ... 77.82 67.00 1 69.79 -4.2SpdDbShDu STOT ... ... ... 49.99 47.00 2 48.93 -1.0SpdEmFos EEMX ... ... ... 76.80 61.28 0 64.66 -7.4tSpdDbEMk EMTL ... ... ... 52.27 48.10 23 48.31 -4.1SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 8 15.08 +1.3SpcOpp pfB SPEpB .88 3.5 ... 26.54 25.17 25.39 -1.8SpectraEP SEP 3.01f 9.6 9 46.47 29.89 771 31.36 -20.7SpectrmB SPB 1.68 2.1 15 133.15 60.13 333 81.73 -27.3SpeedM TRK .60 3.4 19 23.47 16.46 33 17.77 -5.8SpF LgCap n FMDG ... ... ... 33.20 26.89 30.05 +7.3SpinMedT n FFIU ... ... ... 25.15 24.17 1 24.35 -1.9Spire SR 2.25 3.2 19 82.85 60.09 562 69.85 -7.1SpiritAero SPR .48f .6 19 105.20 55.46 1303 86.00 -1.4SpiritAir SAVE ... ... 16 53.84 30.32 1448 38.55 -14.0SpirMTA n SMTA ... ... ... 10.66 8.90 625 10.49 +15.0SpiritRltC SRC .72 8.8 12 8.27 6.47 4858 8.15 +6.0SpiritR pfA SRCpA 1.50 6.6 ... 26.40 20.25 11 22.81 -8.2Spotify n SPOT ... ... ...dd 180.02 135.51 1628 169.89 +14.0SpragueRs SRLP 2.61 11.1 13 30.41 21.80 106 23.60 -2.5Sprint S ... ... 3 8.92 4.81 8844 5.53 -6.1SprottSilv PSLV ... ... ...q 6.85 5.83 444 5.97 -5.8SprottGold PHYS ... ... ...q 11.15 9.83 225 10.37 -2.1SprottPPP SPPP ... ... ... 9.91 7.81 14 8.31 -11.0SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 66.44 22.66 9499 65.96 +90.3STAG Indl STAG 1.39 5.2 36 28.95 22.42 811 26.54 -2.9STAG pfB STAGpB 1.66 6.7 ... 26.16 24.91 24.76 -1.9STAG pfC STAGpC ... ... ... 27.26 24.76 3 25.57 -2.3StageStrs SSI .20 8.0 ... 3.25 1.45 113 2.50 +48.8SP Matls XLB .98e 1.7 ...q 64.17 53.38 7167 58.49 -3.4SP HlthC XLV 1.01e 1.2 ...q 91.79 77.76 6432 84.86 +2.6SP CnSt XLP 1.28e 2.5 ...q 58.95 48.76 12639 51.06 -10.2SP Consum XLY 1.12e 1.0 ...q 112.24 87.89 6170 111.78 +13.3SP Engy XLE 2.04e 2.7 ...q 79.42 61.80 12331 74.74 +3.4SPDR Fncl XLF .46e 1.7 ...q 30.33 23.79 50172 27.35 -2.0SP Inds XLI 1.12e 1.5 ...q 80.96 66.95 17831 73.23 -3.2SP Tech XLK .78e 1.1 ...q 72.43 54.25 12932 71.43 +11.7SpdrRESel XLRE ... ... ...q 34.02 29.17 2536 31.50 -4.4SP Util XLU 1.55e 3.1 ...q 57.23 47.37 16645 50.19 -4.7StdMotor SMP .84 1.7 28 54.73 40.56 103 49.57 +10.4Standex SXI .72 .7 22 110.00 88.40 38 103.50 +1.6StanBlkDk SWK 2.52 1.8 19 176.62 136.33 1564 137.76 -18.8StanB&D 52 SWJ 1.44 5.7 ... 26.00 24.88 21 25.47 +1.0StanBlD un SWP ... ... ... 128.00 105.13 18 105.21 -14.3Stantec g STN .55f ... 17 29.25 23.75 6 25.70 -8.1StarGas SGU .47f 5.0 15 11.35 8.74 58 9.49 -11.7Starret SCX .40 6.2 21 9.40 5.80 4 6.50 -24.4Startek SRT ... ... 47 14.78 6.11 75 6.53 -34.5StarwdPT STWD 1.92 8.6 12 23.01 19.47 1445 22.42 +5.0StateStr STT 1.68 1.7 17 114.27 86.80 1362 97.74 +.1StateSt pfC STTpC ... ... ... 25.55 24.01 11 25.22 +.1StateSt pfD STTpD ... ... ... 28.96 26.00 58 26.90 -2.0StaStCp pfG STTpG ... ... ... 28.45 25.50 41 26.09 -3.8StateSt pfE STTpE ... ... ... 27.16 25.47 22 26.42 -.2Statoil ASA STO .92e 3.4 ... 27.35 16.18 27.14 +26.7SteelPtrs SPLP .38p ... 8 20.70 16.65 16.95 -13.3SteelPr pfA SPLPpA ... ... ... 22.74 19.75 1 20.52 -3.0Steelcse SCS .51 3.3 17 17.08 12.50 622 15.35 +1.0StellusCap SCM 1.36 10.2 11 14.29 11.07 195 13.35 +1.6StellCap22 SCA 1.44 5.7 ... 25.39 25.16 0 25.19 -.5Stepan SCL .82 1.1 19 92.97 68.09 141 76.01 -3.7Steris plc STE 1.24 1.2 27 107.72 80.74 550 106.75 +22.0SterlingBc STL .28 1.1 15 26.50 21.00 1694 24.50 -.4SterlBc pfA STLpA ... ... ... 26.74 25.65 19 26.15 -.6StewInfo STC 1.20 2.8 29 47.37 34.48 171 43.22 +2.2StifelFin SF .48f .8 18 68.76 42.92 578 56.87 -4.5Stifel pfA SFpA 1.56 6.0 ... 27.73 24.50 6 25.93 -4.2Stif 47 ef SFB ... ... ... 26.20 23.25 24 24.50 -1.7tStoneHEM EDF 2.16 16.8 ...q 17.31 13.40 533 12.87 -19.1tStonHEmM EDI 1.81 14.2 ...q 16.45 12.85 80 12.78 -17.9StoneMor STON 1.32 21.7 ...dd 9.62 4.61 53 6.09 -7.2Stonerdg SRI ... ... 23 32.37 14.16 240 32.05 +40.2StoreCap STOR 1.24 4.7 22 27.23 20.08 1492 26.65 +2.3StratALL36 GJT .29 1.4 ... 21.79 19.20 21.00 +5.0Strat D35 GJP .74 3.2 ... 23.69 21.85 22.88 -.3StratGS33 GJS .32 1.5 ... 21.52 19.16 0 21.00 +3.7StratNWS95 GJV 1.75 6.9 ... 26.72 25.05 1 25.53 -1.3StratPG34 GJR .27 1.2 ... 23.46 20.93 7 21.80 -1.0StratUSM GJH .64 6.7 ... 10.35 9.37 0 9.60 -4.5StratWMT GJO .22 .9 ... 23.17 21.72 23.15 +4.0Stryker SYK 1.88 1.1 29 179.84 137.70 1471 169.73 +9.6SturmRug RGR 1.28f 2.1 21 68.20 43.00 176 60.05 +7.5SubPpne SPH 2.40 10.2 34 27.05 21.85 200 23.52 -2.9SumitMitsu SMFG ... ... ... 9.67 7.33 734 8.17 -6.0SummitHtl INN .72 5.1 13 19.39 12.77 632 14.18 -6.9SumtH pfC INNpC 1.78 7.1 ... 26.22 25.14 24.90 -2.0SummtH pfD INNpD 1.61 6.5 ... 27.58 23.50 1 24.74 -3.0SumHP pfE INNpE ... ... ... 26.25 22.82 4 24.05 -6.3SumtMtls n SUM .29t ... 26 34.06 26.00 1110 27.68 -12.0SummitMP SMLP 2.30 14.7 ...cc 24.75 13.10 114 15.65 -23.7SunCmts SUI 2.84f 3.0 97 98.99 80.12 265 95.70 +3.1SunLfFn g SLF 1.90f ... ... 44.50 33.53 272 41.02 -.6SunCokeE SXC .99e ... 7 14.32 8.20 284 13.55 +13.0SunCokeEn SXCP 1.60m 10.3 9 21.95 14.75 123 15.50 -11.2Suncor g SU 1.44 ... ... 41.82 27.96 2425 39.53 +7.7SunlOnl n STG ... ... ...dd 14.08 6.80 311 9.05 -18.5SunLink SSY ... ... ...dd 2.08 1.27 1 1.32 -17.0SunocoLP SUN 3.30 12.9 75 33.11 24.76 275 25.64 -9.7SunstnHtl SHO .20 1.2 19 17.60 14.09 3329 16.46 -.4SunstHt pfE SHOpE ... ... ... 27.22 24.65 4 25.78 -1.3SunstHt pfF SHOpF 1.61 6.5 ... 26.98 23.60 24.92 -3.6Suntech STP ... ... ... .54 SunTrst STI 1.60 2.3 14 73.37 51.96 2414 68.93 +6.7SunTr wtB STI/WS/B ... ... ... 25.36 9.86 24.38 +16.6SunTr wtA STI/WS/A ... ... ... 35.62 18.87 34.28 +7.2SunTr pfA STIpA 1.50 6.2 ... 25.83 23.37 35 24.22 -1.5SunTr pfE STIpE 1.47 6.0 ... 25.86 25.06 24.70 -2.1SupDrillg SDPI ... ... ...dd 2.33 .59 114 1.82 +23.8SupEnrgy SPN .32 3.3 ...dd 12.73 7.66 1644 9.78 +1.6SuperiorInd SUP .36 1.8 31 20.95 12.70 292 19.90 +34.0Supvalu rs SVU ... ... 11 26.18 13.60 965 20.95 -3.0SuthrlAs n SLD 1.52 9.5 ... 16.20 13.55 101 15.95 +5.3SuthrAsM23 SLDA 1.75 6.8 ... 26.00 24.58 9 25.75 +.4tSwEBioFu23 FUE ... ... ... 8.47 6.25 107 6.39 -8.7SwEGrain23 GRU ... ... ... 4.25 3.29 10 3.44 +2.8SwRCmETR RJN ... ... ... 3.72 1.87 0 3.07 +9.9SwRCmMTR RJZ ... ... ... 9.20 7.76 8.66 -3.0SwLgCap22 EEH ... ... ...q 20.52 17.06 20.43 +4.4tSwRCmATR RJA ... ... ... 6.57 5.88 96 5.93 -1.1SwERCmTR RJI ... ... ... 5.96 4.64 79 5.51 +2.0tSwisHelv SWZ .64e .2 ...q 13.74 12.07 14 12.20 -4.4Switch n SWCH .03e ... ... 20.45 11.90 580 13.14 -27.8Synchrony SYF .60 1.7 13 40.59 28.33 3130 34.81 -9.8Synnex SNX 1.40 1.2 15 141.94 93.87 167 113.38 -16.6Synovs pfC SNVpC 1.97 7.8 ... 28.97 25.28 6 25.40 -2.8SynovusFn SNV 1.00 1.8 20 57.40 40.27 586 55.79 +16.4 SynthBiol SYN ... ... ...dd 1.05 .19 459 .21 -58.3sSysco SYY 1.44 2.2 27 66.96 48.85 1123 66.90 +10.2Systemax SYX .22 .6 34 40.04 17.33 302 35.42 +6.5T -TAL Educ s TAL ... ... ...cc 47.63 19.49 3954 40.22 +35.4TC PpLn TCP 2.60m 10.4 8 59.30 22.64 281 25.04 -52.8TCF Fncl TCF .60 2.3 17 27.34 14.58 835 26.40 +28.8TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4TCF deo pfC TCFpD ... ... ... 26.06 23.92 29 24.44 -5.0TCF F pfC TCFpC 1.61 6.4 ... 26.50 25.09 25.10 -2.3TCW Strat TSI .21 3.7 ...q 6.16 5.34 69 5.47 -6.8TE Connect TEL 1.76f 1.8 27 108.23 77.15 1639 96.73 +1.8THL Crd21 TCRX ... ... ... 26.31 25.07 3 25.38 +.7THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 1 25.58 -1.3THLCSenL TSLF 1.32 7.7 ...q 18.21 16.30 12 17.24 +2.3TIM Part TSU .28e 1.6 ... 23.12 14.16 1060 17.22 -10.8TJX TJX 1.56 1.6 22 96.63 66.44 2838 95.75 +25.2TPG Pace n TPGE ... ... ... 10.87 9.67 467 10.52 +8.0TPG Pac n TPGH ... ... ... 10.00 9.67 9.95 +2.3sTPG RE n TRTX 1.72f 8.2 25 20.98 18.22 167 20.89 +9.7TPG SpLnd TSLX 1.56 8.6 8 21.74 17.00 302 18.10 -8.6TableauA DATA ... ... ...dd 104.76 60.43 662 104.29 +50.7TahoeRes TAHO .24 4.8 ... 8.86 3.76 2223 4.99 +4.2TailorBr TLRD .72 2.6 15 35.94 9.40 2269 27.21 +24.6Taiwan TWN ... ... ...q 22.25 19.25 5 20.60 -1.3TaiwSemi TSM .73e 1.9 17 46.57 34.31 9805 37.56 -5.3Takung n TKAT ... ... 50 5.60 1.88 1 2.01 -19.9TallgEGP n TEGP 1.95f 8.9 ...dd 28.94 17.14 481 21.92 -14.8TallgrsEn TEP 3.90f 9.0 12 52.84 34.37 403 43.47 -5.2TalosEn rs TALO ... ... ...dd 40.16 16.76 163 32.78 +1.9StneEn wt SGY/WS ... ... ... 7.50 1.85 7.21 +44.2TangerFac SKT 1.40f 6.2 11 27.88 19.86 1170 22.47 -15.2TanzRy g TRX ... ... ... .68 .24 137 .44 +56.8Tapestry TPR 1.35 2.9 29 55.50 38.70 3053 46.88 +6.0TargaRes TRGP 3.64 7.6 ... 52.08 39.59 1908 47.66 -1.6TargaR pfA NGLSpA 2.25 8.3 ... 27.35 25.82 4 27.03 +2.1Target TGT 2.56f 3.3 14 79.59 50.04 3927 76.57 +17.3TaroPhrm TARO ... ... 12 128.46 93.01 24 119.26 +13.9Taseko TGB ... ... ... 2.46 1.05 680 1.13 -51.5TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 36.19 20.62 1637 22.12 -33.1Taubmn TCO 2.62f 4.6 20 66.61 44.78 556 56.46 -13.7Taub pfJ TCOpJ 1.63 6.5 ... 25.58 23.61 14 25.00 -.5Taub pfK TCOpK 1.56 6.4 ... 26.16 22.72 7 24.55 -2.7TaylorMH TMHC ... ... 13 28.42 19.68 998 20.78 -15.1Team TISI ... ... ...dd 26.15 10.45 182 21.55 +44.6Technip FTI .13 ... 18 35.00 24.53 3313 31.47 +.5TeckRes g TECK .16e ... ... 30.80 14.85 2860 26.31 +.5Teekay TK .22 2.7 ...dd 10.90 5.14 428 8.09 -13.2TeekLNG TGP .56 3.3 85 21.65 14.05 135 16.90 -16.1TeekLN pfA TGPpA 2.25 8.8 ... 26.36 24.20 3 25.45 +.8TeekOffsh TOO .04m 1.5 86 3.18 1.65 291 2.59 +9.7TeekOf pfA TOOpA 1.81 8.4 ... 24.49 13.30 3 21.50 -6.8TeekOf pfB TOOpB 2.13 8.8 ... 26.00 15.80 7 24.27 -2.3TeekOf pfE TOOpE 2.22 9.0 ... 25.10 24.06 17 24.79 -1.0TeekayTnk TNK .21 17.9 17 2.00 .96 2310 1.17 -16.4Tegna TGNA .28 2.5 7 15.60 10.00 1462 11.41 -19.0TejonRnch TRC ... ... ...cc 26.25 18.59 340 25.53 +23.0TeklaHlth HQH 1.92e 8.8 ...q 26.37 20.36 134 21.88 -3.0TeklaHcrOp THQ 1.35a 7.8 ...q 19.00 16.02 118 17.32 -1.1TeklaLfSci HQL 1.95e 10.2 ...q 22.24 18.01 69 19.07 -2.9TeklaWH n THW 1.40 10.7 ...q 15.39 12.47 150 13.07 -4.0TelInstEl TIK ... ... 44 6.35 2.05 52 3.10 +19.2Teladoc n TDOC ... ... ... 63.05 27.35 1558 60.45 +73.5Telaria n TLRA ... ... ...dd 5.30 3.42 157 4.31 +6.9TlcmArg TEO .71e 3.3 ... 40.19 19.77 334 21.21 -42.1TelItalia TI ... ... ... 11.28 7.53 98 7.88 -8.7TelItaliaA TI/A .30e 4.4 ... 9.60 6.27 1191 6.81 -5.5Teledyne TDY ... ... 32 214.32 123.29 177 201.51 +11.2Teleex TFX 1.36 .5 34 288.78 197.72 476 276.35 +11.1TelefBrasil VIV .64e 5.2 14 17.33 11.20 2656 12.32 -16.9tTelefEsp TEF 1.20e 14.0 ... 11.58 8.54 1088 8.55 -11.7TelData TDS .64 2.4 9 29.87 23.54 730 27.14 -2.4TelData45 TDI 1.66 6.4 ... 26.61 23.29 1 25.95 +1.6TelData 61 TDA 1.47 6.0 ... 25.64 23.11 20 24.38 -2.1TelData60 TDJ 1.75 7.0 ... 26.48 23.95 27 25.00 -1.1TelData59 TDE 1.72 6.8 ... 26.21 24.26 2 25.20 -.4Telus gs TU 2.10 ... ... 38.50 33.59 263 34.90 -7.8TmpDrgn TDF 4.00e 2.2 ...q 24.65 19.80 73 21.89 +1.8TmpEMF EMF 1.28e 2.1 ...q 18.00 14.58 62 14.73 -10.2tTmpEMI TEI .80a 7.7 ...q 11.98 10.28 96 10.39 -7.0TmpGlb GIM .30 4.9 ...q 6.77 6.10 233 6.15 -4.8TempurSly TPX ... ... 15 68.05 41.10 2610 52.42 -16.4Tenaris TS .69e 2.0 ... 40.64 25.91 1503 34.68 +8.9TenetHlth THC ... ... ...dd 38.81 12.25 771 36.77 +142.5Tengsco TGC ... ... ...dd 1.19 .55 28 .61 -23.6Tennant TNC .84 1.1 ...cc 82.20 59.00 53 78.05 +7.4Tenneco TEN 1.00 2.1 7 65.59 43.48 482 46.57 -20.4TVA 28 TVC .96 4.0 ... 25.97 23.29 12 23.95 -4.6TVA 29 TVE .84 3.6 ... 26.98 23.22 11 23.47 -6.1Teradata TDC ... ... 26 44.27 28.33 895 43.46 +13.0Teradyn TER .36 .9 30 50.68 29.68 2165 38.99 -6.9Terex TEX .40 1.0 35 50.17 34.21 1296 39.70 -17.7Ternium TX 1.10e 3.1 11 42.43 24.60 232 35.11 +11.1TerraNitro TNH 5.15e 6.1 10 89.60 75.20 83.96 +5.2TerrenoRlt TRNO .88 2.4 33 39.27 31.56 413 37.19 +6.1TetraTech TTI ... ... ...dd 4.85 1.85 644 4.49 +5.2tTeucrCorn CORN ... ... ...q 20.05 16.53 399 16.60 -1.0TeucrSug CANE ... ... ...q 10.50 7.30 92 7.56 -22.7TeucrWht WEAT ... ... ...q 8.43 5.80 454 6.31 +5.2tTeucrSoyb SOYB ... ... ...q 19.64 16.95 236 16.75 -6.3tTeucrmAgs TAGS ... ... ...q 25.70 21.17 1 21.26 -3.8TevaPhrm TEVA .73e 3.1 7 33.82 10.85 8739 24.05 +26.9TexPacLd TPL .29f ... ...cc 739.89 282.82 23 705.84 +58.0Textainer TGH .96 6.1 ...dd 26.50 13.10 338 15.65 -27.2Textron TXT .08 .1 42 69.36 45.00 1957 66.30 +17.2Thai TTF .25e ... ...q 11.31 8.58 11.27 +4.7ThermoFis TMO .68 .3 26 226.44 170.07 1355 209.93 +10.6Thermon THR ... ... 49 26.50 15.74 201 23.92 +1.1ThirdPtRe TPRE ... ... 12 17.10 12.75 591 14.05 -4.1ThomsonR TRI 1.38 3.4 17 48.61 36.52 1017 40.25 -7.7Thor Inds THO 1.48 1.5 11 161.48 89.89 817 98.36 -34.73D Sys DDD ... ... 58 22.57 7.92 2025 14.39 +66.63M Co MMM 5.44f 2.7 30 259.77 191.44 3205 199.39 -15.3Tidwtr TDW 1.00 3.5 ...dd 35.98 .71 147 28.73 +17.7Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... sTierREIT n TIER .72 3.1 ...cc 23.26 16.67 375 23.24 +14.0Tiffany TIF 2.20f 1.6 40 137.97 86.15 1984 136.07 +30.9Tillys TLYS ... ... 36 16.57 8.42 106 15.02 +1.8Timken TKR 1.12f 2.4 18 55.65 41.85 852 46.10 -6.2TimknSteel TMST ... ... ...dd 20.24 12.54 232 18.20 +19.8Titan Intl TWI .02 .2 ...dd 14.53 7.97 225 11.72 -9.0TollBros TOL .44f 1.2 12 52.73 36.55 2400 37.57 -21.8Tompkins TMP 1.92 2.2 26 90.50 71.27 41 88.03 +8.2TootsieR TR .36b 1.2 27 37.48 27.45 153 29.80 -15.7TopBuild n BLD ... ... 35 87.21 51.64 220 83.38 +10.1Torchmark TMK .64 .8 7 93.60 74.48 621 84.27 -7.1Trchmk pfC TMKpC ... ... ... 27.68 25.44 24 26.18 -2.2Toro Co s TTC .80f 1.3 24 73.86 56.60 633 60.70 -6.9TorDBk gs TD 2.68 ... ... 75.46 48.60 1106 57.19 -2.4MonTNAPpl TPYP .45p ... ...q 24.31 20.22 23 23.00 -1.5TortWat n TBLU ... ... ... 30.84 25.65 0 28.72 -3.7TortEnInd NDP 1.75 14.4 ...q 15.44 10.70 50 12.13 -8.7TortEnInf TYG 2.62 9.4 ...q 32.40 24.24 98 27.79 -4.4TortMLP NTG 1.69 9.9 ...q 21.09 14.91 241 17.02 -3.1TortPplE TTP 1.63m 9.7 ...q 20.37 15.55 34 16.88 -10.2TortPw&E TPZ 1.65 8.8 ...q 21.77 17.51 19 18.69 -9.3Total SA TOT 2.71e 4.5 ... 64.59 48.15 3618 59.81 +8.2TotalSys TSS .52 .6 22 90.74 57.53 810 87.65 +10.8TowerIntl TOWR .48 1.4 15 34.28 21.00 97 34.00 +11.3TownsqMda TSQ .30 4.7 9 11.63 6.03 63 6.39 -16.8Toyota TM ... ... ... 140.99 103.62 158 136.15 +7.1TrCda g TRP 2.76 6.5 16 51.85 39.16 1236 42.64 -12.3TransEntx TRXC ... ... ...dd 5.00 .50 5501 3.99 +106.7TransUn n TRU .07p ... 29 73.13 41.07 1532 71.78 +30.6tTrnsalta g TAC .23 ... ... 6.60 4.90 9 4.93 -17.2TrnsatlPet TAT ... ... ...dd 2.18 .58 55 1.40 +.7TrnsRty TCI .20p ... ...dd 52.00 20.37 21 36.75 +17.3TransDigm TDG 24.00 ... 23 346.51 249.57 323 337.19 +22.8TrnsMont TLP 2.48f 6.5 16 47.45 33.98 15 37.98 -3.7Transocn RIG ... ... ...dd 14.16 7.20 9438 12.28 +15.0tTrGasSur TGS ... ... ... 24.22 14.08 238 14.88 -33.1Travelers TRV 3.08f 2.4 17 150.55 113.76 1153 128.16 -5.5Travelport TVPT .30 1.6 ... 19.09 12.10 1094 18.31 +40.1TrecoraRs TREC ... ... 19 14.40 10.25 48 14.10 +4.4Tredgar TG .44 1.9 31 24.95 14.65 90 23.45 +22.1TreeHseF THS ... ... 17 85.99 36.35 765 53.37 +7.9sTrex s TREX ... ... 37 64.88 33.25 357 65.37 Trex TREX/O ... ... 37 129.75 66.50 129.16 +19.2TriPointe TPH ... ... 14 19.55 12.28 1288 16.81 -6.2TriContl TY 1.02e 3.8 ...q 28.32 22.63 46 27.02 +.3TriCntl pf TYp 2.50 4.8 ... 52.95 48.56 0 51.85 +2.9TrianglCap TCAP 1.20 10.4 ... 18.04 8.91 300 11.55 +21.7Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 1 25.12 TriangC 22 TCCB 1.59 6.3 ... 25.94 23.99 8 25.10 -.4TribMda A TRCO 1.00 2.6 12 43.71 34.81 862 38.11 -10.3TrilogyMtl TMQ ... ... ...dd 1.87 .61 255 1.75 +60.6TrimShrk n TTAC ... ... ... 38.16 29.09 24 36.97 +9.6TrimAllC n TTAI ... ... ... 29.03 24.67 1 26.94 -.9sTriNetGrp TNET ... ... 37 56.98 31.52 371 56.85 +28.2Trinity TRN .52 1.5 8 38.25 26.14 1653 33.71 -10.0TrinityPlce TPHS ... ... ... 7.59 5.86 14 6.92 -.4Trinseo SA TSE 1.44 2.0 8 85.35 57.70 369 72.25 -.5TrioTch TRT ... ... 13 8.47 4.05 7 4.43 -36.8TriplePtV TPVG 1.44 11.2 7 14.19 11.12 79 12.86 +1.3TripPt22 n TPVY ... ... ... 26.99 24.77 3 25.44 -1.7sTriple-S GTS ... ... 37 39.01 15.05 262 41.05 +65.2TritonInt n TRTN 2.08f 6.2 ... 43.85 27.76 467 33.69 -10.0TriumphGp TGI .16 .8 4 34.58 19.65 743 20.00 -26.5Tronox TROX .18 .9 61 28.40 12.88 1665 19.42 -5.3TrueBlue TBI ... ... 17 29.50 19.30 271 26.90 -2.2Tsakos TNP .20 5.5 ... 5.27 3.11 289 3.66 -6.4TsakE pfB TNPpB 2.00 7.9 ... 26.08 24.80 1 25.19 -.4Tsakos pfC TNPpC 2.22 8.7 ... 26.29 25.00 25.40 -.4Tsakos pfD TNPpD 2.19 8.7 ... 26.65 24.04 2 25.16 +1.6TsaksE p E TNPpE ... ... ... 25.89 24.58 25 25.41 +.8Tuppwre TUP 2.72 6.2 ...dd 72.45 40.78 859 43.95 -29.9Turkcell TKC ... ... ... 11.29 5.92 1624 6.10 -40.2TurnPtBr n TPB .16 .5 ... 32.37 14.45 74 30.79 +45.7TurqHillRs TRQ ... ... 26 3.59 2.47 1591 2.84 -17.2TutorPerini TPC ... ... 10 29.90 18.65 336 18.95 -25.222ndCentry XXII ... ... ...dd 4.44 1.33 1017 2.17 -22.5Twilio n TWLO ... ... ... 62.34 23.25 3076 59.80 +153.4Twitter TWTR ... ... ...dd 47.79 15.67 39204 44.95 +87.2TwoHrb pfA TWOpA 2.03 7.6 ... 28.17 25.38 8 26.86 -1.5TwoHrb pfB TWOpB 1.91 7.4 ... 27.06 24.54 11 25.70 -2.1TwoHrbI rs TWO 1.88 11.7 7 17.26 13.85 1329 16.09 -1.0TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 28 24.31 -3.1sTylerTech TYL ... ... 56 237.90 165.14 160 238.16 +34.5Tyson TSN 1.20 1.7 13 84.65 58.36 1940 70.80 -12.7U -UBS 3xLCr WTIU ... ... ... 41.02 9.44 25 28.64 +21.7UBS 3xInvC WTID ... ... ... 49.24 7.31 7 10.00 -34.6VelDlyIn n EXIV ... ... ... 61.00 26.21 21 36.20 -25.2VelLngVS n EVIX ... ... ... 23.61 8.45 0 9.90 -17.4 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Wednesday, June 20, 2018

PAGE 62

UBS FILCG FBGX ... ... ...q 269.99 161.21 2 264.43 +16.4UBS2xSPDiv SDYL 3.40e 4.2 ...q 91.38 59.18 2 81.14 -5.1tUBS Grp UBS .69e 4.6 ... 20.89 15.03 2380 15.16 -17.6UDR UDR 1.29f 3.5 23 40.71 32.88 1572 36.39 -5.5UGI Corp UGI 1.04f 2.1 11 51.69 42.51 920 50.61 +7.8UMH Prop UMH .72 4.9 28 17.50 11.38 332 14.70 -1.3UMH pfB UMHpB 2.00 7.6 ... 28.16 25.92 1 26.45 -3.2UMH pfC UMHpC 1.69 6.7 ... 28.46 24.56 2 25.17 -7.3UQM Tech UQM ... ... ...dd 1.79 .71 78 .97 -30.2sUS FdsHl n USFD ... ... 25 37.65 25.43 1895 37.65 +17.9US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0sUSPhysTh USPH .92 .9 55 99.05 56.50 43 97.90 +35.6US Silica SLCA .25 .9 36 38.70 23.75 1358 28.13 -13.6US XprE n USX ... ... ... 16.94 16.05 16.62 -.4USA Cmp USAC 2.10 12.5 ...dd 19.33 14.55 327 16.77 +1.4Usaa USA Vl ULVM ... ... ... 55.24 48.81 4 52.93 +1.8Usaa SCVal USVM ... ... ... 55.24 47.00 3 55.10 +8.6tUSAA IntlVl UIVM ... ... ... 55.54 49.30 4 49.37 -4.0tUsaa EMVl UEVM ... ... ... 56.13 48.50 3 48.00 -6.6Usaa STrBd USTB ... ... ... 54.88 49.34 3 49.55 -1.1Usaa IntBd UITB ... ... ... 50.30 48.09 3 48.60 -3.2USANA s USNA ... ... 30 121.15 52.80 97 118.25 +59.7USCF Oil n USOU ... ... ... 75.96 22.66 10 52.85 +22.9USCF ShOil USOD ... ... ... 26.29 5.50 7 7.62 -32.7USCF shpei BUY ... ... ... 28.70 23.45 27.88 +10.1USCF shpen BUYN ... ... ... 27.83 23.45 27.79 +7.2USD Ptrs USDP 1.41f 12.8 ... 12.00 9.00 31 11.05 -1.8USG USG ... ... 24 43.30 25.60 4765 43.15 +11.9Ultrapar UGP .55e 4.2 ... 26.48 11.79 823 13.04 -42.6UndrArm s UAA ... ... 39 24.70 11.40 5635 22.62 +56.8UnAr C wi UA ... ... ... 22.58 10.36 3272 20.86 +56.6Uni UFI ... ... 16 39.21 27.98 47 32.75 -8.7UniFirst UNF .15 .1 25 187.75 135.95 81 182.25 +10.5UnilevNV UN 1.43e 2.7 ... 61.62 51.56 820 53.96 -4.2Unilever UL 1.48e 2.8 ... 60.13 50.74 899 53.51 -3.3UnionAc un LTN/U ... ... ... 10.30 10.00 10.28 +2.4UnionPac UNP 2.92 2.0 11 148.33 101.06 4281 142.81 +6.5UniqueF n UFAB .60 6.8 11 10.55 7.05 3 8.76 +18.1Unisys UIS ... ... ...dd 13.90 6.90 986 13.70 +68.1Unit UNT ... ... 13 26.82 15.29 588 23.71 +7.8UtdContl UAL ... ... 11 81.39 56.51 3473 73.00 +8.3UtdMicro UMC .09e 3.0 ... 3.14 1.96 629 3.02 +26.4UPS B UPS 3.64 3.2 19 135.53 101.45 2738 114.82 -3.6UtdRentals URI ... ... 9 190.74 100.62 1444 159.39 -7.3USNatGas UNL ... ... ...q 10.28 8.54 0 9.43 +2.7US12MoOil USL ... ... ...q 25.74 15.45 5 23.26 +11.2USAntimny UAMY ... ... ... .50 .20 114 .47 +46.9US Bancrp USB 1.20 2.3 14 58.50 48.49 13582 51.65 -3.6US Bcp pfA USBpA 35.49e 3.8 ... 935.00 873.48 935.00 +5.3US Bcp pfH USBpH .89e 3.8 ... 24.55 21.61 21 23.26 +3.0US Bcp pfM USBpM 1.63 5.8 ... 30.27 27.24 29 28.17 -.2US Bcp pfO USBpO 1.29 5.1 ... 26.50 23.95 3 25.51 +.9US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 22.42 11.88 170 20.93 +15.6US Cellular USM ... ... 48 41.82 32.06 103 36.74 -2.4US Cellu60 UZA 1.74 6.9 ... 26.26 23.80 24 25.06 -.7US Cellu 63 UZB 1.81 7.0 ... 26.95 24.46 12 25.68 -.2US Cell64 UZC 1.81 6.9 ... 27.50 24.55 11 26.05 +.5USCmdtyFd USCI ... ... ...q 45.44 36.98 53 43.15 +1.4USDslHtOil UHN ... ... ...q 21.76 12.90 1 20.08 +3.8US GasFd UGA ... ... ...q 36.45 22.30 18 32.63 +2.5USCoppFd CPER ... ... ...q 21.26 16.00 6 19.35 -8.1USAgriFd USAG ... ... ...q 18.21 15.87 16.98 +2.8US NGas rs UNG ... ... ...q 27.92 20.40 2492 23.65 US OilFd USO ... ... ...q 14.74 8.65 15981 13.14 +9.4US ShrtOil DNO ... ... ...q 81.00 45.69 4 51.04 -10.1USSteel X .20 .6 20 47.64 20.42 8565 35.15 -.1UtdTech UTX 2.80 2.2 22 139.24 109.10 5817 125.05 -2.0UtdhlthGp UNH 3.60f 1.4 24 256.73 180.76 2370 253.02 +14.8UNITIL UTL 1.46 2.8 27 52.84 40.92 81 51.32 +12.5Univar n UNVR ... ... 51 31.95 25.79 1403 26.98 -12.9UnvslCp UVV 3.00f 4.6 9 68.25 45.95 215 65.10 +24.0UnvHR UHT 2.64 4.1 38 84.90 53.00 47 64.51 -14.1UnivHlthS UHS .40 .3 15 128.15 95.26 715 115.08 +1.5Univ Insur UVE .64a 1.8 12 36.85 15.08 185 35.15 +28.5UnvSecInst UUU ... ... ...dd 3.50 1.05 18 1.05 -38.2UnivTInst UTI .08 2.6 ...dd 3.78 2.21 19 3.13 +30.4UnumGrp UNM .92 2.4 2 58.73 36.91 1600 38.53 -29.8Ur-Energy URG ... ... 69 .79 .50 126 .69 +.9UraniumEn UEC ... ... ...dd 2.00 .96 900 1.55 -12.4UrbnEdg n UE .88 4.0 26 26.19 19.51 693 21.91 -14.0UrstdBid UBP 1.06f 6.2 34 18.92 15.36 18 17.22 +1.6UrsBidA UBA 1.08f 4.8 29 23.94 17.20 153 22.33 +2.7UrsBid pfG UBPpG 1.69 6.7 ... 26.60 24.78 3 25.10 -4.5UrstBid pfH UBPpH 1.56 6.3 ... 26.88 22.97 2 24.90 -4.8V -VF Corp VFC 1.84 2.2 44 85.15 54.51 2018 83.45 +12.8VICI Pr n VICI .64 3.1 ... 21.33 17.58 5068 20.65 -1.1VOC EnTr VOC .47e 9.7 10 6.66 3.15 36 4.84 -18.2VaalcoE EGY ... ... ... 2.96 .68 834 2.52 +261.5VailRsrt MTN 5.88 2.1 29 288.83 197.48 420 280.82 +32.2Vale SA VALE .29e 2.2 13 15.24 7.68 27095 12.97 +6.1ValeantPh VRX ... ... 7 27.79 10.94 10248 24.24 +16.7ValeroE VLO 3.20 2.7 31 126.98 63.77 2491 116.62 +26.9ValeroEPt VLP 2.03f 5.2 14 48.66 33.25 86 39.25 -11.8Valhi VHI .08 1.5 50 9.24 2.13 336 5.50 -10.9Validus VR 1.52 2.2 15 67.96 41.15 236 67.88 +44.7Validus pfA VRpA ... ... ... 26.12 24.12 11 25.59 -1.3Validus pfB VRpB ... ... ... 26.23 24.15 11 25.43 -.7VlyNBcp VLY .44 3.4 22 13.38 10.61 1955 12.82 +14.3VlyNB wt18 VLY/WS ... ... ... .29 .04 .15 +32.7VlyNBc pfA VLYpA 1.56 5.9 ... 31.79 25.83 9 26.64 -4.0VlyBcp pfB VLYpB ... ... ... 28.11 24.99 12 25.77 -2.6Valmont VMI 1.50 1.0 22 176.35 137.90 98 150.50 -9.3Valvoline n VVV .30 1.5 ... 25.63 19.86 1554 20.53 -18.1VanEMGold OUNZ ... ... ...q 13.44 11.93 228 12.54 -2.4VanEGold GDX .06e .3 ...q 25.58 20.84 29830 22.05 -5.1VnE LgFl n LFEQ ... ... ... 28.49 24.56 5 26.91 +2.3tVanE Grn n GRNB ... ... ... 27.50 25.85 2 25.83 -4.3VnEkSteel SLX .40e .9 ...q 51.92 35.06 21 46.41 +1.2MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.49 20.51 7 21.81 -6.6VanE Env EVX .53e .6 ...q 92.00 77.29 2 91.01 +4.7VanE 12-17 n ITML ... ... ... VanE USBd IGEM ... ... ...q 25.19 23.27 23.27 -5.4VanE EMHi HYEM 1.57 6.9 ...q 24.95 22.74 120 22.88 -6.5VanEHiYM HYD 1.45 4.6 ...q 31.49 30.22 302 31.41 +.7VanE ChiBd CBON .68e ... ...q 24.34 21.60 0 23.28 +2.5VnEkShHY SHYD .81 3.3 ...q 25.30 24.04 19 24.47 +1.2VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 18.11 10814 20.30 -4.3VanE BDC BIZD 1.47e 8.7 ...q 18.38 15.39 21 16.88 +1.7VEckPfSec PFXF 1.24e 6.4 ...q 20.27 18.60 55 19.39 -1.4VanE FallA ANGL 1.63e 4.7 ...q 30.39 28.75 159 28.99 -3.2tVanE IntHY IHY 1.26 5.1 ...q 26.20 24.44 70 24.53 -4.3VanE Reit MORT 2.36e 7.9 ...q 25.41 21.20 47 23.86 -.9VnEkCfMun XMPT 1.35 5.4 ...q 27.65 24.80 42 25.15 -5.6VanE EmM EMAG .92 4.5 ...q 22.45 20.56 20.63 -5.5VanE IGFlt FLTR .15e .6 ...q 25.42 25.15 149 25.29 +.1tVanE EMBd EMLC .98 5.7 ...q 19.91 17.02 3720 17.08 -10.0VanEAltEn GEX 1.07e 1.8 ...q 64.75 57.00 4 60.43 -1.2VEckMun PRB .15e .6 ...q 24.68 24.08 1 24.33 +.2VnEkSMu SMB .20 1.2 ...q 17.67 17.05 8 17.23 -.1VanE LgMu MLN .62 3.1 ...q 20.43 19.41 47 19.76 -2.8VanEIntMu ITM .54 2.3 ...q 24.33 23.25 169 23.58 -2.0VnEkHiInInf YMLI 1.20 9.4 ...q 15.10 11.07 5 12.74 -5.1VanE GenDr GNRX ... ... ... 26.68 20.60 0 25.42 +4.6VanE OilR CRAK ... ... ...q 33.85 22.80 50 32.01 +4.3tV IntMoat MOTI ... ... ...q 36.88 32.66 18 32.81 -3.8VEckNucl NLR 1.72e 3.4 ...q 54.27 45.37 1 49.96 +1.8VnEkGlSpin SPUN ... ... ...q 25.96 21.84 25.67 +6.3VanEChAMC CNXT ... ... ...q 37.10 29.59 19 29.79 -13.9VanE Israel ISRA .44e 1.4 ...q 32.37 27.63 3 31.83 +4.8VanEWMoat MOAT .41e .9 ...q 46.20 38.21 515 44.14 +4.0VanE UncOG FRAK .06e .4 ...q 17.99 12.59 5 16.66 +6.4VnEkSemi SMH .58e .5 ...q 114.55 80.92 11116 107 .67 +10.1VnEkRtl] RTH 1.39e 1.4 ...q 103.87 77.47 12 102.10 +11.7VanE Agri MOO 1.10e 1.7 ...q 65.86 54.42 47 62.90 +2.1 VEckOilSvc OIH .47e 1.8 ...q 29.87 21.70 4955 25.80 -1.0VnEkRusSC RSXJ .81e 2.2 ...q 44.21 36.01 4 36.60 -10.7VEckVcREr REMX .50a 2.2 ...q 32.97 16.73 229 23.13 -23.1VEckChina PEK 1.41e 1.2 ...q 54.26 40.36 9 43.21 -10.5VnEkIndSC SCIF .57e 1.1 ...q 72.57 50.20 36 51.29 -24.4VanE Egyp EGPT ... ... ...q 40.97 26.30 14 34.83 +6.5tVEckPoland PLND .29e 1.8 ...q 21.80 16.21 5 15.91 -19.5VanE JrGld GDXJ ... ... ...q 37.76 29.84 6549 32.45 -4.9VanE Coal KOL .13 .8 ... 18.49 12.56 59 16.41 +2.4VnEk Viet VNM .32e 2.0 ...q 20.50 14.03 321 16.07 -10.1VanEBrzSC BRF ... ... ...q 26.12 17.34 16 18.53 -21.0VanEIndo IDX .25e 1.2 ...q 26.90 20.82 27 21.59 -13.1VanENatRs HAP .64e 1.7 ...q 39.67 32.28 8 36.98 -.4VanE VAfr AFK .53e 2.3 ...q 27.39 21.35 5 23.14 -6.9VanE Gam BJK 1.07e 2.3 ...q 50.35 38.99 11 47.26 +1.3VangLTBd BLV 3.92e 4.2 ...q 95.98 86.51 71 88.38 -7.0VangIntBd BIV 2.17a 2.7 ...q 85.85 79.91 410 80.75 -3.7VangSTBd BSV 1.08e 1.2 ...q 80.25 77.83 1100 78.14 -1.2VangTotBd BND 2.06e 2.3 ...q 82.71 78.30 2767 79.05 -3.1VangExDur EDV 4.81e 3.1 ...q 123.85 107.64 47 113.46 -6.2VangMegG MGK 1.33e 1.1 ...q 122.60 99.11 98 121.59 +9.2VangMegV MGV 1.53e 2.0 ...q 81.59 68.90 63 75.94 -.7VangMega MGC 1.47e 1.5 ...q 96.61 82.30 96.61 +5.3VanHiDvY VYM 2.10e 2.5 ...q 90.93 77.58 582 84.65 -1.1VangEMI VXF 1.13e .9 ...q 121.62 99.37 1981 121.41 +8.7VangGrth VUG 1.38e .9 ...q 154.46 125.79 594 153.28 +9.0VangLgCp VV 1.84e 1.4 ...q 131.68 110.22 364 127.38 +3.9VangMidC VO 1.76e 1.1 ...q 164.17 140.54 310 161.35 +4.2VangSmCp VB 1.63e 1.0 ...q 160.30 131.25 565 159.80 +8.1VangSCG VBK 1.19e .7 ...q 181.41 141.75 198 181.04 +12.6VangSCV VBR 1.96e 1.4 ...q 139.94 118.55 198 138.98 +4.7VangTSM VTI 2.17e 1.5 ...q 146.87 123.48 1962 143.51 +4.6VangValu VTV 2.05e 1.9 ...q 113.46 95.89 1012 105.83 -.5VangSP500 VOO 3.81e 1.5 ...q 263.37 220.42 1863 254.25 +3.7VangMCVal VOE 1.76e 1.6 ...q 117.97 101.45 184 112.25 +.6VangMCGr VOT .82e .6 ...q 139.38 115.92 91 138.46 +8.4VangREIT VNQ 3.08e 3.9 ...q 86.14 72.05 11275 78.90 -4.9VangDivAp VIG 1.82e 1.8 ...q 108.99 91.60 558 103.67 +1.6VangAllWld VSS 2.83e 2.4 ...q 127.14 106.63 411 117.59 -1.4VangTotW VT 1.53e 2.0 ...q 78.12 67.02 78.12 +5.2VangAllW VEU 1.34e 2.5 ...q 58.90 49.58 2486 52.87 -3.4VangEmg VWO 1.10e 2.5 ...q 50.99 40.29 16854 43.19 -5.9VangPacif VPL 1.37e 1.9 ...q 77.96 64.78 361 71.07 -2.5VangEur VGK 1.71e 3.0 ...q 63.60 54.60 4959 57.61 -2.6VangTEBd VTEB .28e ... ...q 52.07 50.36 337 50.98 -1.3Vang500Gr VOOG 1.62e 1.1 ...q 151.03 121.86 162 149.60 +9.2Van500Val VOOV 2.01e 1.9 ...q 116.72 99.89 89 107.65 -2.1VanSC600V VIOV 1.66e 1.1 ...q 145.28 114.49 15 145.12 +9.7VanSC600G VIOG 1.13e .7 ...q 167.33 128.05 15 166.93 +14.4sVangSC600 VIOO 1.19e .8 ...q 156.50 121.82 64 156.40 +12.2VanMC400V IVOV 1.50e 1.2 ...q 126.87 109.00 6 125.74 +3.3VanMC400G IVOG 1.16e .8 ...q 143.92 118.23 11 142.97 +7.4VanMC400 IVOO 1.57e 1.2 ...q 135.68 113.66 27 134.57 +5.2VangFTSE VEA 1.10e 2.5 ...q 47.89 40.88 13130 43.67 -2.7VangCnD VCR 2.03e 1.2 ...q 175.64 138.69 97 174.89 +12.1VangCnS VDC 3.69e 2.7 ...q 151.29 126.78 156 134.43 -7.9VangEngy VDE 2.37e 2.3 ...q 109.79 83.80 155 103.62 +4.7VangFncl VFH .90e 1.3 ...q 75.48 59.92 438 69.94 -.1VanHC Etf VHT 1.96e 1.2 ...q 171.30 144.38 149 163.07 +5.8VangIndl VIS 2.25e 1.6 ...q 151.28 125.63 87 139.55 -2.0VangInfT VGT 1.61e .9 ...q 190.46 139.43 525 188.01 +14.1VangMat VAW 2.12e 1.6 ...q 144.65 120.06 85 133.26 -2.5VangUtil VPU 3.41e 3.0 ...q 125.54 104.82 141 113.48 -2.7VangTel VOX 3.14e 3.6 ...q 95.71 81.62 61 86.99 -4.6VantageEn VEI ... ... ... VarianMed VAR ... ... 92 130.29 95.23 497 121.09 +8.9VectorGp VGR 1.60b 8.3 24 23.14 18.70 770 19.30 -13.8sVectren VVC 1.80 2.5 28 71.38 57.48 532 71.35 +9.7Vectrus VEC ... ... 14 41.48 25.17 91 31.15 +1.0tVedantaLtd VEDL 1.20e 9.1 ... 21.99 13.41 831 13.20 -36.6VeevaSys VEEV ... ... 93 84.04 52.17 1088 83.17 +50.5tVenatorM n VNTR ... ... ... 26.90 17.03 1421 16.72 -24.4Ventas VTR 3.16 5.9 15 72.36 46.55 1931 53.71 -10.5VentasR 43 VTRB 1.36 5.4 ... 25.80 24.15 4 24.99 -.7Vereit VER .55 7.5 ...cc 8.75 6.52 18807 7.32 -6.0Vereit pf VERpF 1.68 6.6 ... 27.05 24.43 22 25.51 -.2VeriFone PAY ... ... 32 23.14 14.90 1000 22.90 +29.3Veritiv VRTV ... ... ...dd 45.50 20.35 159 39.00 +34.9VerizonCm VZ 2.36 4.9 7 54.77 42.80 25031 48.50 -8.4VerizonC 54 VZA 1.48 5.7 ... 27.23 25.39 20 25.98 -1.5VermilnE g VET 2.03 ... ... 40.59 29.91 104 33.81 -6.9Verso Cp VRS ... ... ... 21.82 3.60 136 19.60 +11.6Versum VSM .24f .6 ... 42.74 31.35 553 39.50 +4.4ViadCorp VVI .40 .7 28 61.85 44.90 106 57.20 +3.2Vicon VII ... ... ...dd .76 .30 22 .36 -10.0sVictSCHiD CSB .60e ... ...q 46.59 39.13 3 46.84 +5.0VinaConc VCO .66e 1.5 ... 47.99 30.95 3 42.60 +15.2sVinceHlg rs VNCE ... ... 5 16.58 3.20 71 16.49 +166.4Vipshop VIPS ... ... 10 19.14 7.79 9952 11.44 -2.4VirnetX VHC ... ... ...dd 8.75 2.10 210 3.40 -8.1VirDynCr n BLHY ... ... ... 25.49 24.24 13 24.69 -.4VirShUS n VESH ... ... ... 24.93 21.19 1 21.90 -4.2ZweigTR ZTR .97 8.7 ...q 14.18 10.74 81 11.17 -16.6tVirtGblMSc VGI 1.87 13.8 ...q 19.46 13.50 95 13.55 -22.6Visa s V .84 .6 45 136.58 93.19 6552 135.11 +18.5VishayInt VSH .34f 1.4 ...dd 25.00 16.25 1458 24.10 +16.1VishayPrc VPG ... ... 35 40.45 16.55 67 37.60 +49.5VistaGold VGZ ... ... ...dd .92 .60 120 .69 -1.3VistaOutd n VSTO ... ... ...dd 25.07 12.36 263 16.98 +16.5VistraEn n VST ... ... ... 24.81 15.79 6467 23.46 +28.1VitaminSh VSI ... ... 8 12.00 2.95 457 7.70 +75.0VivintSolar VSLR ... ... 20 6.10 2.70 899 5.25 +29.6VMware VMW ... ... 41 165.00 85.70 1150 151.25 +20.7VoceraCm VCRA ... ... ...dd 32.23 22.43 390 29.91 -1.0VolarisAv VLRS ... ... ... 16.00 5.07 246 5.36 -33.2VolitionRX VNRX ... ... ... 4.00 1.85 53 2.17 -26.2VoltInfoSci VISI ... ... ...dd 4.90 2.16 26 3.60 -5.3Vonage VG ... ... ...dd 12.51 6.28 1142 12.34 +21.3Vornado VNO 2.52 3.5 25 80.92 64.14 899 71.70 -8.3Vorndo pfK VNOpK 1.43 5.7 ... 25.78 23.64 20 24.87 -1.5Vorndo pfL VNOpL 1.35 5.6 ... 25.78 22.37 28 24.09 -3.2Vornad pfM VNOpM 1.31 5.7 ... 25.18 21.57 27 22.81 -9.1Voxeljet VJET ... ... ... 6.37 3.07 48 3.71 -18.8tVoyaAsPcD IAE 1.02 10.2 ...q 11.38 10.04 32 10.04 -4.2tVoyaEmHi IHD .92 11.3 ...q 9.86 8.27 336 8.16 -8.3VoyaFincl VOYA .04 .1 18 55.27 34.75 1875 51.11 +3.3VoyaGlAdv IGA 1.12 9.7 ...q 11.85 10.45 77 11.54 +1.0VoyaGlbDv IGD .91 12.5 ...q 8.16 7.00 188 7.29 -5.9VoyaInfra IDE 1.46 9.4 ...q 17.66 14.35 63 15.47 -8.2VoyaIntHD IID .83 12.2 ...q 7.94 6.69 25 6.78 -10.1VoyaPrRTr PPR .29 5.7 ...q 5.39 4.98 430 5.05 -.4VoyaNatRs IRR .81 12.7 ...q 7.00 5.63 127 6.37 +1.8VulcanM VMC 1.12 .9 28 141.20 108.17 1065 131.16 +2.2W -W&T Off WTI .40 5.4 13 8.92 1.81 3031 7.38 +123.0WBI TacGr WBIA .03e .1 ...q 26.51 22.50 5 25.24 +.4WBI TactV WBIB .08e .3 ...q 27.48 23.67 4 24.84 -5.7WBI TacYd WBIC .28e 1.2 ...q 23.53 20.92 7 23.29 +4.1WBI TacSel WBID .05e .2 ...q 25.62 21.85 6 24.37 -.5WBI LCTG WBIE .19e .7 ...q 28.05 23.50 7 26.42 +1.4WBI LCTV WBIF .22e .8 ...q 30.46 25.84 7 28.82 -.4WBI LCTY WBIG .31e 1.2 ...q 28.00 22.65 12 26.09 +.9WBI LCTS WBIL .04e .1 ...q 29.15 24.92 6 26.90 -1.9WBI PwFact WBIY ... ... ... 27.94 22.34 14 27.76 +4.4WBITacRot WBIR ... ... ... 26.78 24.18 1 25.09 -1.4WBI TacInc WBII .26e 1.1 ...q 25.76 23.89 13 24.09 -5.1WBI THiInc WBIH .45e 1.9 ...q 25.43 23.68 36 24.21 -2.9WEC Engy WEC 2.21 3.6 20 70.09 58.48 1861 61.77 -7.0WEX Inc WEX ... ... 36 193.52 100.17 292 189.71 +34.3sWGL Hold WGL 2.06 2.3 17 88.68 80.91 283 88.57 +3.2WNS Hldg WNS ... ... 29 53.88 32.33 198 53.21 +32.6WP Carey WPC 4.06 6.2 18 72.41 59.23 698 65.86 -4.4WPP plc WPP 3.91e 4.9 ... 104.09 76.68 141 79.87 -11.8WPX Engy WPX ... ... ...dd 19.23 8.39 6752 17.66 +25.5WPX pfA WPXp 1.56 2.1 ... 79.61 42.50 6 73.49 +18.8Wabash WNC .30 1.5 14 26.54 18.25 502 19.99 -7.9tWABCO WBC ... ... 17 162.20 119.63 772 120.19 -16.2Wabtec WAB .48 .5 31 104.21 69.20 672 102.03 +25.3 WaddellR WDR 1.00m 5.1 13 23.82 17.53 475 19.47 -12.8WageWrks WAGE ... ... 29 71.80 38.40 550 50.95 -17.8WalMart WMT 2.08f 2.5 20 109.98 73.13 9350 83.61 -15.3WalkerDun WD ... ... 9 61.44 42.66 136 59.48 +25.2WarrMet n HCC .20 ... ... 31.65 7.40 2160 25.05 +27.1WashPrGp WPG 1.00 12.7 21 9.79 5.40 2569 7.85 +10.3WashPr pfH WPGpH 1.88 7.9 ... 25.56 20.05 7 23.86 -3.0WashPr pfI WPGpI 1.72 7.9 ... 25.99 19.11 10 21.74 -12.2WREIT WRE 1.20 4.1 28 33.96 24.92 366 29.11 -6.5WasteCon s WCN .56 ... 41 78.48 63.14 661 75.87 +6.9WsteMInc WM 1.85 2.2 18 89.73 72.58 2348 82.68 -4.2Waters WAT ... ... 29 220.20 171.32 752 195.02 +.9Watsco WSO 5.80f 3.1 35 192.94 141.61 246 186.00 +9.4WatscoB WSO/B 5.00f 2.7 39 192.75 142.00 0 186.96 +10.6WattsWtr WTS .84f 1.0 27 84.25 59.15 222 80.05 +5.4Wayfair W ... ... ...dd 114.02 55.33 1427 113.87 +41.9WeathfIntl WFT ... ... ...dd 4.72 2.07 18978 3.34 -19.9WebsterFn WBS 1.32f 2.0 23 67.86 44.04 637 66.88 +19.1WbstFn pfF WBSpF ... ... ... WtWatch WTW ... ... 91 101.43 28.71 1452 100.36 +126.6WeinRlt WRI 1.58f 5.3 10 33.83 25.67 549 29.92 -9.0WeisMk WMK 1.20 2.2 26 57.82 31.26 184 54.21 +31.0Welbilt WBT ... ... ... 23.77 18.34 1111 21 .55 -8.3Wellcare WCG ... ... 28 243.71 162.25 232 238.68 +18.7WellsF pfJ WFCpJ 2.00 7.7 ... 27.73 25.45 160 25.88 +.9WellsF pfL WFCpL 75.00 6.0 ... 1359.86 1253.00 5 1259.04 -3.9WellsF pfN WFCpN 1.30 5.2 ... 25.43 23.51 35 24.82 -1.1WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 25 24.64 -1.9WellsF pfP WFCpP 1.31 5.3 ... 25.62 23.69 25 24.91 -1.1WellsF pfQ WFCpQ 1.46 5.6 ... 28.06 25.60 36 26.05 -3.5WellsF pfR WFCpR 1.66 6.0 ... 30.47 26.87 32 27.49 -3.9WellsF pfT WFCpT 1.50 5.8 ... 26.78 25.09 6 25.84 -2.3WellsFargo WFC 1.56 2.8 13 66.31 49.27 16618 55.08 -9.2WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.33 48 25.18 -2.9WellsF pfX WFCpX ... ... ... 26.16 24.15 56 25.03 -2.0WellsF pfW WFCpW ... ... ... 26.65 24.32 48 25.32 -2.6WellsF pfV WFCpV ... ... ... 26.82 25.00 30 25.86 -3.5EvgGlbDiv EOD .54m 9.6 ...q 6.50 5.57 108 5.62 -5.2WFAdvInco EAD .82 10.2 ...q 8.97 7.80 49 8.02 -4.5WFAdMSec ERC 1.16 9.2 ...q 13.65 12.51 112 12.59 -3.6WFREI pf WFEpA 1.59 6.1 ... 27.35 25.20 12 26.10 -1.5WFAdUtlHi ERH .90 7.3 ...q 13.59 9.51 8 12.25 -7.2Welltower WELL 1.68e 2.9 13 78.17 49.58 1861 57.21 -10.3Welltwr pfI HCNpI 3.25 5.6 ... 69.82 54.50 17 57.75 -3.5WescoAir WAIR ... ... ...dd 11.95 6.05 617 11.55 +56.1Wesco Intl WCC ... ... 18 69.35 48.95 650 61.85 -9.2WestPhrm WST .56 .6 43 103.36 80.02 274 101.70 +3.1WstnAlliB WAL ... ... 18 64.06 44.83 417 61.78 +9.1WstnAll56 WALA 1.56 6.1 ... 26.71 25.15 15 25.70 -2.0WstACpLn TLI .87 8.5 ...q 11.35 10.21 35 10.22 -2.9tWAstEMkt EMD .84 6.3 ...q 16.16 13.36 499 13.33 -14.3WsADefOp GDO 1.36 8.2 ...q 18.58 16.28 39 16.71 -7.2WAstGlbHi EHI 1.16 12.4 ...q 10.40 9.18 99 9.30 -9.0WstAstHI2 HIX .80 13.5 ...q 7.35 5.97 143 6.51 -6.6WAHiInOp HIO .43 8.7 ...q 5.21 4.74 178 4.88 -3.7WAstHYOp HYI 1.32 9.0 ...q 15.90 14.41 54 14.69 -2.8WstnAsst PAI .69 5.1 ...q 17.37 13.32 34 13.59 -14.2WstnAsInt SBI .48 5.5 ...q 9.98 8.58 16 8.65 -7.1WAstDefOp IGI 1.20 5.9 ...q 23.67 19.85 19 20.38 -10.8WAMgdMu MMU .78 6.2 ...q 14.60 12.54 77 12.65 -10.2WstAstMtg WMC 1.24e 11.5 8 10.95 8.54 254 10.79 +8.4WAMtDOp DMO 2.82a 11.7 ...q 27.29 22.88 40 24.09 -2.4WA MunDef MTT 1.01a 4.8 ...q 23.85 20.45 21 21.19 +1.5WstAMunHi MHF .34 4.6 ...q 8.05 7.08 21 7.29 -1.5WAMunPrt MNP .87 6.1 ...q 16.26 13.94 14 14.21 -6.7WAstBdF WEA 1.08 8.5 ...q 14.40 12.50 27 12.69 -8.1WstAVari GFY .93 5.5 ...q 17.79 16.59 4 16.85 -3.0WAstInfSc WIA .38 3.4 ...q 12.10 11.10 37 11.22 -4.8WAstInfOpp WIW .40 3.7 ...q 11.75 10.94 80 11.00 -3.7WstC&G gs WRN ... ... ... 1.44 .71 48 .88 -12.8WstnGasEq WGP 2.19f 6.2 22 43.83 31.63 102 35.64 -4.1WstnGasPt WES 3.74f 7.7 40 57.15 40.44 382 48.88 +1.6WstnRef wi WNR ... ... ... WstnUnion WU .76 3.6 11 22.21 18.38 5696 21.00 +10.5WestlkChm WLK 1.59f 1.5 11 124.30 61.51 1092 105.61 -.9WestlkCLP WLKP 1.55 6.2 17 25.65 21.10 90 24.85 -.4WestmRs s WMLP .46m 26.9 ...dd 4.60 .98 13 1.72 -38.4WestpacBk WBK 1.52e 7.3 ... 26.38 20.52 319 20.72 -15.0WestRck WRK 1.72 2.9 17 71.55 54.05 1676 58.49 -7.5WestwdH WHG 2.72 4.6 12 71.00 53.51 23 59.20 -10.6Weyerhsr WY 1.28 3.5 32 38.39 30.95 6206 36.99 +4.9WheatPr g WPM .28e ... 28 22.72 18.32 1236 21.98 -.7Whrlpl WHR 4.60f 3.1 31 200.61 143.11 1381 147.00 -12.8sWhtMtIns WTM 1.00 .1 62 920.21 786.23 44 925.57 +8.7WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 9.5 30 15.15 10.06 266 12.06 -16.3WhitngPet rs WLL ... ... ...dd 55.07 15.88 3167 48.95 +84.9WidOpW n WOW ... ... ... 17.89 6.03 621 9.75 -7.8WidePoint WYY ... ... ...dd .73 .40 217 .51 -21.5WildhRs n WRD ... ... ... 29.67 10.36 850 24.23 +31.6WileyJA JW/A 1.20 1.8 17 71.75 51.20 410 66.05 +.5WileyJB JW/B 1.20 1.8 17 71.40 51.35 4 65.93 +.4WLyonHm WLH ... ... 12 32.95 18.85 262 23.76 -18.3WmsCos WMB 1.36 5.0 10 33.67 24.00 7097 27.20 -10.8WillmsPtrs WPZ 2.46f 6.0 48 44.06 32.74 738 40.80 +5.2sWmsSon WSM 1.72 2.7 18 63.55 42.68 1695 63.29 +22.4Winnbgo WGO .40 1.0 16 58.65 29.05 707 40.35 -27.4Wipro s WIT .03e .6 ... 6.40 4.50 1168 4.80 -12.2WirelessT WTT ... ... ...dd 2.64 1.35 12 2.21 -9.1WT IntQua IQDG ... ... ... 32.75 27.93 3 30.47 -.7WT ST HiYl SFHY ... ... ... 51.40 48.47 1 49.75 +1.5WT ShTr n SFIG ... ... ... 49.88 48.54 48.70 -1.3WT HiYld n WHFY ... ... ... 52.27 48.87 1 49.47 -1.8WT Corp n WFIG ... ... ... 50.34 47.40 47.61 -4.7WT EmMDv DVEM ... ... ... 36.70 29.65 2 31.63 -4.7WT G exMx XMX ... ... ... 31.68 27.03 30.45 +2.8WT DyCEu DDEZ ... ... ... 33.88 29.43 30.98 -1.7WT DyInEq DDWM ... ... ... 32.00 28.25 38 29.97 -1.9WT DyInSm DDLS ... ... ... 34.74 30.07 0 32.96 -1.6WT DynCJp DDJP ... ... ... 31.29 27.41 1 28.55 -4.4WTBearEq DYB ... ... ...q 26.48 24.64 1 26.32 +1.0WT LgSEq DYLS ... ... ...q 34.53 29.20 14 34.07 +4.6WT EuLoc EZR ... ... ... 34.19 27.88 0 29.98 -3.7WT GlExUS HDRW ... ... ... 29.34 26.12 27.52 -1.6WT SCDiv HGSD ... ... ...q 26.76 23.81 26.58 +1.4WT GlSmC GSD ... ... ... 35.24 30.06 2 33.03 -.1WTWkDUSE USWD ... ... ...q 34.04 29.30 32.50 +2.5WT StrDl n EMSD ... ... ... 29.79 27.19 28.46 +1.8WT DomE n WUSA ... ... ... 33.00 27.87 31.10 -1.2WT JpnHCr DXJH 4.10e .6 ...q 38.12 32.26 37.83 +2.7WTUSEnYd AGGY 1.44 3.0 ...q 55.58 48.18 23 48.57 -4.2WTxUSDiv DXUS .04e ... ...q 28.05 25.16 26.19 -2.6WTEurSmC EUSC .53e ... ...q 32.83 28.83 3 31.58 +1.5WT PutStr PUTW ... ... ... 30.04 26.65 62 29.68 +2.1WT EMexSt XSOE .77e 2.6 ...q 35.10 26.70 372 30.17 -5.3WT JpDvG JHDG ... ... ...q 30.34 25.63 28.50 -1.6WTIntHDv IHDG .70e 1.4 ...q 32.92 29.34 26 32.33 +2.0WT EurDiv EUDG .51e 1.9 ...q 28.46 24.74 8 26.19 -2.9WTFltRtTr USFR ... ... ...q 27.90 24.96 64 25.10 +.4WT EurHdg HEDJ 3.51e 2.3 ...q 67.62 60.26 2022 65.96 +3.5tWT AsiaDb ALD 1.02 2.3 ...q 46.97 44.13 1 44.13 -3.4tWTEmLDbt ELD 1.74 5.0 ...q 40.08 34.72 45 34.81 -9.5WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.26 5 25.15 +.4WisYldEn n SHAG ... ... ... 52.53 48.66 5 48.85 -1.8Wis US Mul USMF ... ... ... 29.67 24.68 2 29.58 +6.4GrnHCmdty GCC ... ... ...q 19.89 17.92 106 18.82 -2.1WT Diefa DWM .74e 1.4 ...q 59.63 51.45 30 54.09 -3.0WT DefaEq DTH 1.75e 4.1 ...q 47.40 41.49 16 42.45 -4.4WTDv exF DTN 2.48e 2.8 ...q 92.93 80.20 5 87.68 -.8WTEurEq DEW 1.75e 3.8 ...q 51.17 44.94 7 46.38 -4.4WTEurSC DFE 1.48e 2.2 ...q 75.61 63.66 56 68.77 -2.5WT EqInco DHS 2.10e 3.0 ...q 75.26 66.21 13 70.10 -3.8WTIntD exF DOO 2.01e 4.7 ...q 46.39 40.29 4 42.68 -1.7WT IntLC DOL 1.69e 3.5 ...q 54.18 46.87 16 48.86 -3.5WTIntMC DIM 1.53e 2.3 ...q 73.72 63.06 8 67.73 -1.8WTIntSC DLS 1.16e 1.6 ...q 81.62 68.71 60 74.49 -3.0WTGxUSDv DNL .99e 1.7 ...q 62.84 52.50 1 57.92 -2.2WTJpnSC DFJ 1.26e 1.6 ...q 85.64 68.86 21 78.95 -1.8 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page A -:A-MarkPM AMRK .32 2.3 60 18.83 10.39 3 13.80 -5.8AAON AAON .32f 1.0 40 40.25 29.05 301 33.50 -8.7AC Immun n ACIU ... ... ... 13.91 6.03 57 9.54 -25.5sACI Wwde ACIW ... ... ...cc 26.63 20.23 586 26.84 +18.4ACM Rsc n ACMR ... ... ... 15.60 4.74 146 12.71 +142.1ACNB Cp ACNB .92f 2.9 17 32.30 24.45 5 31.50 +6.6AGNC Inv AGNC 2.16 11.4 7 22.34 17.84 5386 18.99 -5.9AGNC pfB AGNCB 1.94 7.4 ... 26.87 25.28 8 26.19 +1.3AGNC pfC AGNCN 1.75 6.7 ... 26.79 24.95 25 25.99 +1.0ALJ Reg n ALJJ ... ... ... 3.75 1.42 437 1.87 -40.6AMAG Ph AMAG ... ... ...dd 25.63 11.93 1058 22.55 +70.2AMC Net AMCX ... ... 13 69.02 46.89 700 66.22 +22.4ANGI Hme ANGI ... ... ... 16.61 10.24 434 16.23 +55.2ANI Ph h ANIP ... ... 27 74.70 42.23 59 67.20 +4.3ARC Grp ARCW ... ... ...dd 3.60 1.80 9 2.48 +17.9ARCAbio rs ABIO ... ... ...dd 2.71 .45 293 .52 -61.4ARMO Bi n ARMO ... ... ...dd 57.19 25.10 422 50.03 +68.2ASLAN n ASLN ... ... ... 10.44 5.08 46 8.54 +52.2ASML Hld ASML 1.71e .8 41 216.90 128.35 749 206.18 +18.6ASV Hld n ASV ... ... ... 10.80 5.97 13 6.13 -39.6ATA Inc ATAI .41e 7.8 ...dd 6.62 4.05 0 5.29 +14.5ATN Intl ATNI .68 1.2 ...dd 71.25 49.50 62 55.27 AV Homes AVHI ... ... 6 21.80 14.65 275 21.35 +28.2AXT Inc AXTI ... ... 24 10.75 5.80 338 7.40 -14.9Abaxis ABAX .72f .9 70 83.98 43.66 197 83.05 +67.7AbeonaTh ABEO ... ... ...dd 22.75 4.70 763 16.10 +1.6Abeona wt ABEOW ... ... ... 17.56 2.50 9.55 -17.7Ability rs ABIL ... ... ... 15.60 2.16 74 2.19 -50.2Abiomed ABMD ... ... ...cc 446.81 139.49 984 439.64 +134.6Ablynx n ABLX ... ... ... 55.29 17.75 52.87 +111.6Abraxas AXAS ... ... 38 3.27 1.45 2311 2.67 +8.5AcaciaC n ACIA ... ... ...dd 50.10 24.72 512 33.94 -6.3AcaciaTc ACTG .50 11.8 ...dd 5.50 2.90 133 4.25 +4.9AcadiaHlt ACHC ... ... 19 54.34 26.92 616 42.69 +30.8AcadiaPh ACAD ... ... ...dd 41.20 14.51 6014 16.33 -45.8Acasti g rs ACST ... ... ...dd 3.36 .60 197 .67 -29.5AccelrDiag AXDX ... ... ...dd 30.45 16.75 237 23.55 -10.1Acceleron XLRN ... ... ...dd 46.93 29.35 450 36.99 -12.8AccessNt ANCX .60 2.0 26 30.99 24.36 148 29.62 +6.4Accuray ARAY ... ... ...dd 6.15 3.60 353 4.33 +.6AcelRx ACRX ... ... ...dd 5.75 1.55 733 4.18 +106.2AcerTh rs ACER ... ... ... 22.63 5.70 11 19.16 +38.3AcetoCorp ACET .04m 1.0 ...dd 17.10 2.22 319 4.05 -60.8Achaogen AKAO ... ... ...dd 25.22 9.83 777 12.21 +13.7tAchvLfS rs ACHV ... ... ...dd 62.70 3.48 149 3.35 -75.1Achillion ACHN ... ... ...dd 5.66 2.58 1762 2.87 -.3AclarisTh n ACRS ... ... ...dd 30.08 16.01 192 19.85 -19.5AcordaTh ACOR ... ... ...dd 36.35 16.55 410 30.55 +42.4ActivsBliz ATVI .34f .4 50 79.63 55.86 3730 77.24 +22.0Acxiom ACXM ... ... 59 32.93 18.60 1334 30.03 +9.0AdamasPh ADMS ... ... ...dd 44.00 13.50 521 25.27 -25.4AdamisPh ADMP ... ... ...dd 5.85 2.35 378 3.78 -14.2Adaptim n ADAP ... ... ... 14.63 4.28 561 11.74 +75.7AddusHmC ADUS ... ... 47 58.80 30.95 59 57.05 +63.9ADDvtgTch AEY ... ... ...dd 2.33 1.21 2 1.28 -12.9AdestoTc n IOTS ... ... ...dd 10.80 4.00 152 9.25 +43.4 AdmaBio ADMA ... ... ...dd 5.70 2.01 240 4.96 +54.5AdobeSy ADBE ... ... 58 258.91 138.31 3528 251.74 +43.7Adomani n ADOM ... ... ... 18.31 .50 318 1.13 -74.3Adtran ADTN .36 2.4 42 25.10 13.95 194 15.30 -20.9AduroBio n ADRO ... ... ...dd 14.05 5.83 666 8.20 +9.3AdvEmis n ADES 1.00 8.8 3 12.20 7.00 219 11.30 +17.0AdvEnId AEIS ... ... 17 95.00 57.35 301 61.02 -9.6AdvMatls CDTI ... ... ...dd 3.17 1.09 1.17 -25.8AMD AMD ... ... ... 17.34 9.04 92438 16.69 +62.4Advaxis wt ADXSW ... ... ... 4.18 .62 .87 -13.3Advaxis ADXS ... ... ...dd 7.45 1.51 910 1.71 -39.8AdverumBi ADVM ... ... ...dd 8.59 2.40 569 5.80 +65.7AdvS Vice n ACT ... ... ... 29.50 24.23 7 25.78 -1.6Aegion AEGN ... ... 23 28.19 19.11 115 26.34 +3.6AegleaBio n AGLE ... ... ...dd 12.00 2.81 253 10.82 +100.0AehrTest h AEHR ... ... ... 4.33 2.12 305 2.50 -7.7Aemetis AMTX ... ... ...dd 3.12 .45 59 1.47 +167.3AeriePhm AERI ... ... ...dd 66.60 47.05 552 64.80 +8.5AeroViron AVAV ... ... 65 62.20 30.05 305 57.78 +2.9AEtern g rs AEZS ... ... ...dd 3.29 .89 94 2.15 -8.9Aethlon rs AEMD ... ... ...dd 3.85 .79 83 1.27 +12.4AeviGeno GNMX ... ... ...dd 2.65 1.01 38 1.18 -1.7AffimedNV AFMD ... ... ...dd 2.85 1.15 805 1.95 +50.0tAgenus AGEN ... ... ...dd 6.19 2.70 2749 2.53 -22.4AgileThera AGRX ... ... ...dd 5.60 .53 343 .58 -78.5Agilysys AGYS ... ... ...dd 15.62 9.68 73 15.43 +25.7sAgiosPhm AGIO ... ... ...dd 97.59 50.91 357 96.81 +69.3AgroFresh AGFS ... ... 17 9.05 4.94 100 7.58 +2.4AgroFr wt AGFSW ... ... ... 1.25 .13 .50 +22.0AileronT n ALRN ... ... ... 15.48 4.90 12 5.25 -50.2Aimmune n AIMT ... ... ...dd 42.00 16.25 537 30.68 -18.9AirT Inc AIRT ... ... ...dd 34.83 14.40 1 32.50 +31.6AirTrnsp ATSG ... ... ...dd 27.67 19.17 277 23.58 +1.9AirMedia AMCN ... ... ...dd 2.87 .61 51 .70 -39.1Airgain n AIRG ... ... 36 15.00 7.31 43 9.12 +1.4AkamaiT AKAM ... ... 74 82.71 44.65 2592 81.68 +25.6AkariTh rs AKTX ... ... ... 11.95 1.70 89 2.07 -52.2AkceaTh n AKCA ... ... ... 33.99 8.10 424 25.93 +49.4AkebiaTher AKBA ... ... ...dd 20.25 8.93 289 11.03 -25.8AkersBios AKER ... ... ...dd 1.82 .12 2046 .41 +204.5Akorn Inc AKRX ... ... 45 33.73 10.76 3690 15.90 -50.7Akoustis n AKTS ... ... ... 9.78 4.86 479 6.81 +9.3Alarm.cm n ALRM ... ... 46 49.49 33.39 276 45.29 +20.0AlaskCom ALSK ... ... 55 2.91 1.39 26 1.65 -38.4Albireo ALBO ... ... ... 39.87 15.31 113 33.49 +30.8Alcentra ABDC .72 10.6 ...dd 13.76 5.90 9 6.78 -19.2AlderBioPh ALDR ... ... ...dd 20.00 8.60 684 17.80 +55.5AldeyraTh ALDX ... ... ... 11.90 3.90 101 8.60 +26.5Alexion lf ALXN ... ... 47 149.34 102.10 1200 121.91 +1.9Alico ALCO .24 .8 ...dd 34.80 25.55 8 31.65 +7.3AlignTech ALGN ... ... ...cc 371.55 146.25 847 365.24 +64.4AlimeraSci ALIM ... ... ...dd 1.65 .74 113 .86 -35.3Alkermes ALKS ... ... ...dd 71.22 41.15 742 50.97 -6.9AllgnceBc n ABTX ... ... 30 44.50 31.75 50 43.60 +15.8AllegiantT ALGT 2.80 1.9 11 181.45 111.54 108 146.85 -5.1AllenaPh n ALNA ... ... ... 17.56 6.13 67 13.43 +33.5All MMA n AMMA ... ... ... 3.07 .31 137 .33 -71.9AllnceRes ARLP 2.06f 10.9 5 21.90 15.55 494 18.90 -4.1AldHlPrd rs AHPI ... ... ...dd 5.25 1.72 14 2.51 +20.1 AlliedMot AMOT .12f .2 47 50.23 22.78 52 48.38 +46.2Alliqua rs ALQA ... ... ...dd 4.60 1.58 7 1.99 +9.9AllotComm ALLT ... ... ...dd 6.09 4.74 39 5.42 +1.7AllscriptH MDRX ... ... ...dd 16.13 10.78 1445 12.54 -13.8AlnylamP ALNY ... ... ...dd 153.99 70.76 664 104.62 -17.7AlphaOmg AOSL ... ... 21 18.72 12.92 171 15.97 -2.4Alphabet C GOOG ... ... 30 1186.89 894.79 1616 1168.06 +11.6Alphabet A GOOGL ... ... 36 1198.00 915.31 2361 1178.69 +11.9Alphatc rs ATEC ... ... ...dd 4.27 1.58 217 2.94 +10.5AlpImmu n ALPN ... ... ...dd 12.87 2.16 7 8.17 -27.1AlpsRtSec n SWIN ... ... ... 32.19 26.65 10 31.79 +6.8AltaMesa n AMR ... ... ...dd 10.79 6.35 1532 7.25 -26.8AltaMsa wt AMRW ... ... ... 2.50 1.28 2.02 +35.2Altaba AABA ... ... ...cc 82.45 53.13 11068 80.17 +14.8Altair A n ALTR ... ... ...dd 37.77 16.55 653 34.99 +46.3Altimm rs ALT ... ... ...dd 4.01 .41 1784 .63 -68.6Altisrce n ASPS ... ... 2 32.42 19.28 129 30.94 +10.5AltraIndlM AIMC .68 1.5 25 53.70 38.80 132 44.10 -12.5AmTrstFn AFSI .34 2.3 15 16.37 8.80 1625 14.68 +45.8Amarin AMRN ... ... ... 4.60 2.66 1189 3.21 -20.0sAmazon AMZN ... ... ...cc 1726.74 931.75 4278 1734.78 +48.3AmbacF wt AMBCW ... ... ... 12.50 5.04 5.76 +.3AmbacFin AMBC ... ... 8 22.02 13.17 360 20.20 +26.4Ambarella AMBA ... ... ...cc 66.23 40.06 567 43.12 -26.6Amdocs DOX 1.00 1.4 19 71.72 61.00 540 69.60 +6.3Amedica rs AMDA ... ... ... 6.94 1.02 148 1.03 -68.5sAmedisys AMED ... ... 49 85.22 45.60 241 85.96 +63.1AMERCO UHAL 1.50e ... 19 400.99 317.43 119 360.27 -4.7AmeriHld n AMRH ... ... ... 13.50 .70 161 1.15 -62.9AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8AFMulti ATAX .50 7.8 22 6.50 5.85 120 6.40 +5.8sAmCarM CRMT ... ... 14 67.10 33.05 36 67.75 +51.7AmAirlines AAL .40 1.0 7 59.08 40.65 5571 41.51 -20.2ACapSenF ACSF 1.16 9.4 6 13.30 10.35 30 12.40 +17.8AmElTech AETI ... ... ...dd 2.53 .62 155 1.13 -24.7AmerNtl AMNB 1.00 2.4 19 43.00 34.95 18 42.30 +10.4AmNatIns ANAT 3.28 2.7 23 134.03 110.43 39 121.96 -4.9AmOutBr AOBC ... ... 8 24.49 8.32 1123 13.09 +1.9AmPubEd APEI ... ... 37 45.75 17.40 96 43.95 +75.4AmRailcar ARII 1.60 4.1 5 42.52 34.29 70 38.83 -6.7AmrRvr AMRB .20 1.3 30 17.50 12.21 2 15.73 +3.2sASoft lf AMSWA .44 3.0 28 14.67 9.00 113 14.77 +27.0AmSupr rs AMSC ... ... ...dd 7.15 2.89 59 6.81 +87.6AWoodmk AMWD ... ... 27 148.44 78.75 200 97.80 -24.9AmerisBc ABCB .40 .7 22 59.05 41.05 180 57.35 +19.0Amerisafe AMSF .88 1.4 24 67.82 51.30 44 60.70 -1.5AmrSvFin ASRV .06 1.4 ...dd 4.40 3.80 9 4.15 AmSvFn pf ASRVP 2.11 7.4 ... 30.10 26.50 28.50 -1.7AmesNatl ATLO .92f 3.0 20 31.90 26.00 5 30.65 +10.1Amgen AMGN 5.28 2.8 16 201.23 162.69 2521 186.19 +7.1AmicusTh FOLD ... ... ... 17.40 9.47 2255 16.81 +16.8AmkorTch AMKR ... ... 8 11.88 8.19 855 9.04 -10.0Amphastar AMPH ... ... ... 20.45 14.40 234 16.96 -11.9AmpOnRt ef IBUY ... ... ... 53.25 34.52 148 52.91 +29.4AmtechSys ASYS ... ... ... 15.45 6.76 210 7.09 -29.6 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Wednesday, June 20, 2018

PAGE 63

Amyris rs AMRS ... ... ...dd 7.30 1.86 467 5.50 +46.7AnalogDev ADI 1.92 1.9 35 103.59 76.07 1757 100.06 +12.4Anlogic ALOG .40 .5 ...dd 101.80 67.48 103 83.95 +.2Anaptys n ANAB ... ... ... 134.00 20.12 312 76.48 -24.1Anavex rs AVXL ... ... ...dd 5.74 1.85 356 4.16 +29.2sAnchBcWA ANCB ... ... 18 26.40 23.70 1 26.15 +5.4Andersons ANDE .66 1.9 ...dd 38.00 29.60 93 34.75 +11.6sAngioDyn ANGO ... ... ... 21.93 14.97 281 22.09 +32.8AnikaTh ANIK ... ... 22 69.81 30.91 98 46.12 -14.5Ansys ANSS ... ... 55 178.34 119.20 584 176.76 +19.8AntaresP ATRS ... ... ...dd 4.09 1.58 555 2.87 +44.2AntherP rs ANTH ... ... ... 2.97 .21 484 .30 -81.8Apellis n APLS ... ... ... 32.00 12.45 459 24.21 +11.6ApogeeE APOG .63 1.4 16 59.76 37.24 266 44.11 -3.5ApollEnd rs APEN ... ... ... 8.50 3.55 17 5.60 ApolloInv AINV .60 10.5 ... 6.48 5.18 1148 5.73 +1.2ApolMed n AMEH ... ... ... 30.00 10.00 198 24.34 +1.4sAppFolio n APPF ... ... ...cc 66.90 31.15 298 66.90 +61.2Appian A n APPN ... ... ... 43.61 16.92 921 41.18 +30.8Apple Inc AAPL 2.92f 1.6 22 194.20 142.28 33532 185.69 +9.7ApplRecy h ARCI ... ... ...dd 1.75 .52 152 .69 -33.5AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9ApldDNA APDN ... ... ...dd 3.45 .90 24 1.28 -19.5AppGenTc AGTC ... ... ...dd 6.05 3.25 85 4.35 +20.8ApldMatl AMAT .80 1.6 14 62.40 40.79 13564 48.55 -5.0ApldOptoel AAOI ... ... 16 103.41 22.54 1195 42.10 +11.3Approach AREX ... ... 10 4.21 2.19 506 2.38 -19.6sApptio n APTI ... ... ... 37.45 16.07 647 37.47 +59.3ApricusB rs APRI ... ... ...dd 3.34 .25 3418 .49 -73.6AptevoTh n APVO ... ... ... 6.35 1.15 76 4.88 +15.1AptoseB g APTO ... ... ... 4.55 1.07 788 4.39 +96.0AquaMetal h AQMS ... ... ...dd 12.65 1.42 1279 3.49 +63.8AquaB Tc n AQB ... ... ... 9.99 2.25 26 2.99 -15.1AquinoxPh AQXP ... ... ...dd 16.90 10.02 119 15.28 +29.9ArQule ARQL ... ... ...dd 6.07 .94 1164 4.88 +195.8Aradigm h ARDM ... ... ...dd 7.35 1.03 298 1.90 -71.6AralezPh ARLZ ... ... ...dd 2.98 .36 752 .41 -71.3AratanaTh PETX ... ... ...dd 7.67 3.67 397 4.77 -9.3ArbutusB g ABUS ... ... ...dd 8.25 3.20 318 6.83 +35.1ArcBest ARCB .32 .7 16 50.45 19.10 299 46.55 +30.2ArcadB rsn RKDA ... ... ... 66.56 3.60 1017 8.40 +52.7ArchCap ACGL ... ... 24 102.60 77.12 711 80.72 -11.1ArchCap pfF ACGLO 1.36 5.5 ... 25.99 23.67 102 24.51 -3.3ArchC pfE ACGLP 1.31 5.4 ... 25.25 22.75 29 24.04 -4.3ArchrkPtrs APLP 1.14 7.5 ...cc 15.71 10.58 15.30 +28.5Arcimoto n FUV ... ... ... 6.35 2.26 105 3.55 -11.5ArcturusT rs ARCT ... ... ... 15.19 4.78 33 8.82 +11.0Ardelyx ARDX ... ... ... 8.65 3.75 1231 4.25 -35.6ArenaPh rs ARNA ... ... ...dd 49.85 12.51 411 49.58 +46.0AresCap ARCC 1.52 9.1 9 17.11 15.03 1063 16.74 +6.5Argenx n ARGX ... ... ... 103.00 19.00 90 93.12 +47.5ArkRst ARKR 1.00 3.9 95 29.49 21.75 7 25.70 -4.9Arotech ARTX ... ... 28 4.35 2.70 67 3.95 +11.3sArrayBio ARRY ... ... ...dd 18.78 7.15 4202 19.00 +48.4ArrisIntl ARRS ... ... 29 30.38 22.60 1561 25.48 -.8ArrowFn AROW 1.00b 2.7 17 38.60 29.81 37 37.25 +9.7ArrCountR n DWCR ... ... ... 33.04 28.97 29.95 -.8ArwDWATc DWAT .09e .7 ...q 12.50 10.80 12.04 +3.4sArrowPhm ARWR ... ... ...dd 14.00 1.48 3126 14.02 +281.0Arsanis n ASNS ... ... 18 28.69 10.40 44 16.91 +32.5ArtesRes ARTNA .95f 2.5 26 43.22 32.00 16 38.39 -.4ArtsWay ARTW .05 1.6 ...dd 5.45 2.00 92 3.10 +3.9AscenaRtl ASNA ... ... ...dd 4.74 1.69 3309 3.97 +68.9Ascendis n ASND ... ... ... 76.29 21.95 249 66.98 +67.2AscentCap ASCMA ... ... ... 17.84 1.69 208 1.80 -84.3AsiaPWire APWC .10e ... ... 3.10 2.26 6 2.60 -5.5AspenGp n ASPU ... ... ... 9.61 5.35 30 7.13 -20.1AspenTech AZPN ... ... 40 99.86 53.51 380 96.60 +45.9AssembBio ASMB ... ... ...dd 67.36 18.60 163 46.17 +2.0AstaFund s ASFI 5.30e ... ... 5.30 3.12 1 3.70 +7.4Astec ASTE .40 .7 34 64.80 45.70 108 60.23 +3.0AstroNova ALOT .28 1.5 37 20.00 11.00 16 18.25 +31.8Astronics ATRO ... ... 66 49.45 23.95 169 38.29 -7.7sAstrotch rs ASTC ... ... ... 6.60 1.64 42762 6.36 +89.9AsureSftw h ASUR ... ... ...dd 19.78 9.89 291 17.70 +25.4AtaraBioth ATRA ... ... ...dd 54.45 12.65 726 44.50 +145.9athenahlth ATHN ... ... ...cc 163.94 111.61 345 160.55 +20.7Athenex n ATNX ... ... ... 20.79 13.16 466 18.72 +17.7Athersys ATHX ... ... ...dd 3.09 1.29 2886 2.06 +13.8AtlAcq n ATAC ... ... ... 15.00 9.75 8 10.13 +2.7AtlAcq un ATACU ... ... ... 11.00 9.56 10.70 +4.9AtlAcq rt ATACR ... ... ... .66 .33 .58 -3.3AtlanAmer AAME .02 .8 ...dd 4.00 2.30 2 2.40 -29.4AtlCapBc n ACBI ... ... 35 21.60 15.20 118 21.20 +20.5AtlanticaYd AY 1.18e 5.9 ... 25.99 18.00 139 19.97 -5.8Atlanticus ATLC ... ... ... 2.76 1.52 9 1.97 -17.9AtlasAir AAWW ... ... 8 75.29 49.95 528 72.55 +23.7tAtlasFin AFH ... ... ...dd 21.50 9.80 172 9.88 -51.9AtlasFin pf AFHBL 1.66 6.7 ... 27.87 24.50 9 24.84 -4.6Atlassian n TEAM ... ... ...dd 68.75 33.16 1301 65.04 +42.9Atomera n ATOM ... ... ...dd 8.00 2.45 32 5.26 +21.5sAtriCure ATRC ... ... ...dd 28.90 14.88 358 30.28 +66.0Atrion ATRI 4.80 .8 45 694.00 516.85 15 591.50 -6.2AttisInd hn ATIS ... ... ... 3.63 .40 558 .43 -59.4AttisI wt h ATTSW ... ... ... .40 .10 .14 -12.5Attunity ATTU ... ... ...dd 12.19 6.25 109 12.05 +72.6aTyrPhm n LIFE ... ... ... 6.50 .80 980 1.05 -70.0sAubNB AUBN .96 1.9 22 51.00 33.22 20 49.56 +27.4Audentes n BOLD ... ... ...dd 42.61 15.74 1013 40.85 +30.7AudCodes AUDC ... ... 19 8.43 5.87 40 7.23 -1.8AuriniaPh AUPH ... ... ...dd 7.68 4.41 552 5.98 +32.0AutoWeb AUTO ... ... 12 14.30 2.88 13 4.33 -51.9Autodesk ADSK ... ... ...dd 142.48 99.22 2621 141.04 +34.5AutoData ADP 2.76f 2.0 37 141.52 100.51 2036 138.60 +18.3AvadelPh AVDL ... ... 12 11.93 6.17 137 7.43 -9.4AveThera n ATXI ... ... ... 8.58 3.28 6 3.91 +8.0AVEO Ph h AVEO ... ... ...dd 4.24 .63 1446 2.29 -17.9AviatNet rs AVNW ... ... ...dd 19.97 12.90 13 16.71 +10.2AvidBios rs CDMO ... ... ... 5.78 2.24 222 3.48 -10.3AvidB pfE CDMOP 2.63 11.5 ... 27.00 20.83 22.93 -6.0AvidTech AVID ... ... ...dd 7.65 3.99 132 5.00 -7.2Avingr nrs AVGR ... ... ...dd 38.24 .95 190 1.64 -77.5AvisBudg CAR ... ... 14 50.88 21.38 1400 41.43 -5.6AvistaHl un AHPAU ... ... ... 10.45 10.00 10.25 -.5AvistaHl wt AHPAW ... ... ... .51 .26 .39 +39.3AvistaHl n AHPA ... ... ... 10.20 9.28 0 10.08 +1.6Avnet AVT .76 1.8 10 44.85 35.67 1280 42.46 +7.2Aware AWRE ... ... 35 5.40 3.70 8 3.90 -13.3Axcelis rs ACLS ... ... 6 37.05 18.60 216 20.25 -29.4AxoGen AXGN ... ... ...dd 51.70 14.30 564 50.95 +80.0AxonEntpr AAXN ... ... ...cc 69.09 20.57 1023 65.54 +147.3Axovant n AXON ... ... ...dd 27.98 1.02 9504 2.90 -45.0AxsomeT n AXSM ... ... ...dd 6.45 2.05 914 3.00 -46.4AytuBioSc n AYTU ... ... ... 6.82 .29 894 .34 -84.9AzurRx n AZRX ... ... ... 5.25 2.25 21 3.26 -10.4B -:tB Comm BCOM 3.58e ... ... 21.50 9.63 7 9.63 -47.7BRileyFn RILY .49e 2.4 21 22.00 15.15 70 20.75 +14.6BRileyF 7.5 RILYL 1.88 7.3 ... 26.84 25.28 7 25.58 -1.6BRiley27 n RILYZ 1.88 7.5 ... 26.20 24.76 2 25.16 -2.7BRileyF27 n RILYG ... ... ... 25.90 24.49 1 24.95 -1.7BRiley23 RILYH 1.84 7.2 ... 25.72 25.07 15 25.55 +1.8BCB Bc BCBP .56 3.8 16 16.10 12.05 36 14.85 +2.4BFC Cp pf BANFP 1.80 6.5 ... 29.45 26.05 27.81 +1.0BGC Ptrs BGCP .72 6.2 ...cc 16.97 10.65 2910 11.59 -23.3BIO-key n BKYI ... ... ... 3.67 1.20 322 2.53 +42.9sBJsRest BJRI .44 .7 24 59.63 28.00 331 59.70 +64.0BMC Stock BMCH ... ... 24 25.70 17.10 254 21.65 -14.4BOK BOKF 1.80 1.8 18 107.00 77.10 740 97.99 +6.1BOK 56 n BOKFL 1.34 5.3 ... 26.23 24.47 8 25.18 -1.7BOS Ltd BOSC ... ... ...dd 2.97 1.53 16 2.23 +1.8BSB Bcp BLMT ... ... 22 34.45 27.25 10 34.30 +17.3Baidu BIDU ... ... 10 284.22 175.10 4292 262.11 +11.9Balchem BCPC .42f .4 45 100.72 70.23 116 98.94 +22.8BaldwLy BWINA 1.12 4.8 53 24.76 21.31 0 23.25 -4.1BaldLyB BWINB 1.12 4.6 55 25.00 21.20 31 24.35 +1.7BallardPw BLDP ... ... ...dd 5.94 2.63 721 2.85 -35.4BncFstOK s BANF .84 1.3 22 63.55 46.78 39 62.70 +22.6Bancorp34 n BCTF 1.25e ... ... 17.25 13.24 2 15.40 +4.4BncpBnk lf TBBK ... ... ...dd 12.00 7.13 539 11.24 +13.8Bandwith n BAND ... ... 33 40.83 18.05 203 39.94 +72.8BkCmcCA BOCH .12 1.0 17 12.40 9.90 26 11.95 +3.9sBankMarin BMRC 1.24 1.5 23 82.40 60.20 41 82.25 +21.0BkMont36 n BMLP 3.43e 6.8 ... 53.32 43.00 0 50.23 +5.2BkPrince n BPRN ... ... ... 34.95 29.43 87 32.63 -5.0BankSC BKSC .60 2.9 20 22.50 15.77 4 20.60 +17.4BkofJames BOTJ .24 1.5 16 17.30 13.87 3 16.30 +9.2BkOzarks OZRK .78f 1.6 16 53.70 40.15 981 47.96 -1.0BankFncl BFIN .36f 2.0 28 18.62 14.66 44 18.22 +18.8BankwellF BWFG .48 1.5 16 37.95 30.11 21 32.80 -4.5Banner Cp BANR 1.40f 2.3 20 62.98 52.20 220 62.00 +12.5Baozun n BZUN ... ... ...cc 67.41 20.62 2995 60.96 +93.2BiPTrLBear DLBS ... ... ...q 22.73 13.54 3 19.65 +20.3BiP10yTBear DTYS ... ... ...q 24.96 13.93 33 22.58 +23.7BiP2yrTBull DTUL ... ... ...q 65.27 56.03 56.75 -6.2BiPTrSteep STPP ... ... ...q 35.49 29.08 30.63 -.4BiPUrFlat FLAT ... ... ...q 64.99 60.23 63.00 +2.0BiP10yTBull DTYL ... ... ...q 77.88 72.41 72.41 -6.1BiP2yrTBear DTUS ... ... ...q 40.28 29.63 7 38.75 +10.6BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1BarIvrsUST TAPR ... ... ...q 30.68 19.30 6 26.48 +20.5BarHilc n BHAC ... ... ... 10.99 10.20 10.47 +.3BarHilc rt BHACR ... ... ... .45 .10 .15 -6.9BarHilc wt BHACW ... ... ... .26 .03 .22 +211.4sBarHilc un BHACU ... ... ... 10.70 8.52 2 13.91 +33.8BarrettB lf BBSI 1.00 1.2 36 90.78 44.52 24 86.16 +33.6BassettF BSET .44 1.6 24 41.30 26.60 58 27.85 -25.9BayCom n BCML ... ... ... 25.99 22.50 60 23.50 +1.7BeacnRfg BECN ... ... 22 66.48 38.71 1079 44.92 -29.5BeasleyB BBGI .20 1.7 4 14.40 8.55 8 11.90 -11.2BedBath BBBY .64f 3.2 6 35.60 16.52 2952 20.21 -8.1BeiGene n BGNE ... ... ...dd 220.10 41.74 330 165.10 +69.0BelFuse A BELFA .24 1.2 21 29.90 15.24 20.46 -6.2BelFuseB BELFB .28 1.3 21 33.45 17.10 19 21.90 -13.0sBelleroph n BLPH ... ... ...dd 2.74 1.00 1684 2.88 +11.6BellicumP BLCM ... ... ...dd 14.49 5.02 985 8.49 +1.0BenefBncp BNCL .24a 1.4 ... 17.50 14.40 180 16.75 +1.8Benetfoc BNFT ... ... ...dd 36.95 21.75 259 35.60 +31.9Benitec wt BNTCW ... ... ... .47 .11 .45 +12.5BenitecB n BNTC ... ... ... 4.20 1.85 31 2.06 -30.4Beyondsp n BYSI ... ... ... 48.49 19.55 5 26.31 -9.5Big 5Sprt BGFV .60 7.2 8 14.55 5.05 426 8.35 +9.9BigRockP n BRPA ... ... ...dd 10.93 9.58 9.92 +2.5BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5BigRock rt BRPAR ... ... ... .74 .29 .49 +32.4BigRock un BRPAU ... ... ... 11.00 9.99 10.48 +2.3Bilibili n BILI ... ... 69 22.70 9.62 10708 19.18 +70.6BioTechne TECH 1.28 .8 55 166.81 109.96 150 163.56 +26.3BioDlvry lf BDSI ... ... ...dd 3.60 1.70 994 2.78 -5.9BioHiTch n BHTG ... ... ...dd 5.76 2.68 10 4.05 -11.0BioLifeSol BLFS ... ... ...dd 13.99 2.30 192 13.45 +124.2BioLneRx h BLRX ... ... ... 1.34 .78 385 .96 -12.2BioXcelT n BTAI ... ... ...dd 11.94 6.76 47 8.68 -21.3BioanlySys BASI ... ... 33 2.95 1.37 4 1.63 -33.5tBioblast rs ORPN ... ... ... 5.99 1.81 87 1.74 -23.9Biocept rs BIOC ... ... ...dd 1.64 .17 2129 .26 -62.5Biocryst BCRX ... ... ...dd 6.67 3.95 570 5.97 +21.6Biofront n BFRA ... ... 30 17.98 11.25 1 13.35 +9.6Biogen BIIB ... ... 18 370.57 249.17 1693 292.04 -8.3BioMarin BMRN ... ... ...dd 100.03 75.81 1689 95.62 +7.2Biomeri n BMRA ... ... ... 9.32 2.30 12 3.70 -1.1BiondVax n BVXV ... ... ... 10.75 4.60 6 6.70 +25.0BiondVx wt BVXVW ... ... ... 4.80 1.19 1.59 +23.4BioScrip BIOS ... ... ...dd 3.39 1.80 613 2.77 -4.8BioSpecif BSTC ... ... 26 53.77 38.05 42 43.38 +.1BiostrPh rs BSPM ... ... ...dd 5.97 1.18 37 2.39 +35.0BioTelem BEAT ... ... ...cc 47.10 23.30 276 45.65 +52.7BisnCap n BCAC ... ... ... 10.05 9.67 2 10.04 +1.7BisnCap wt BCACW ... ... ... .47 .23 .36 BisnCap un BCACU ... ... ... 11.37 10.05 10.49 +2.1BisnCap rt BCACR ... ... ... .52 .25 0 .38 +.3BlackBox BBOX .48 20.0 ...dd 8.90 1.80 107 2.40 -32.4BlRidgAc n BRAC ... ... ... 9.80 9.52 9.79 +1.5BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5BlRidgAc rt BRACR ... ... ... .43 .22 .32 +12.5BlRidgA un BRACU ... ... ... 10.60 9.97 10.42 +2.8BlackLin n BL ... ... ... 50.31 28.79 260 48.47 +47.8BlkRkCap BKCC .72 11.4 90 7.67 5.48 203 6.31 +1.3Blckbaud BLKB .48 .4 73 116.07 81.64 237 109.89 +16.3 BlinkCh n BLNK ... ... ...dd 8.65 1.28 1011 5.49 +76.0BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 1.6 18 25.00 16.11 1523 22.54 +5.6Blucora BCOR ... ... ...cc 40.60 19.05 518 39.35 +78.1BlueBird BLBD ... ... 9 24.99 15.66 182 21.25 +6.8sBlueHBcp BHBK .60a 2.7 28 22.05 17.35 71 22.20 +10.4BluebBio BLUE ... ... ...dd 236.17 85.65 1038 177.80 -.2BlueknEP BKEP .58 15.6 ... 6.75 3.30 43 3.73 -27.0Bluekn pf BKEPP .72 11.3 ... 8.05 6.02 35 6.35 -18.3BlueprtM n BPMC ... ... ...dd 109.00 39.99 557 69.57 -7.7BofI Hld s BOFI ... ... 19 45.18 22.63 434 42.40 +41.8BofI pf BOFIL 1.56 6.0 ... 28.33 24.25 2 25.82 Boingo WIFI ... ... ...dd 28.34 14.33 544 23.55 +4.7Bojangles n BOJA ... ... 8 16.95 11.35 224 14.60 +23.7BonsoElec BNSO ... ... ... 4.10 1.96 8 3.46 +41.2BookingHl BKNG ... ... 30 2228.99 1630.56 359 2139.26 +23.1BorqsTch BRQS ... ... 94 10.50 4.00 2 5.66 +3.9BosOma n BOMN ... ... ... 35.49 12.15 65 22.34 -31.0BostPrv BPFH .48 2.8 19 17.85 13.95 324 17.20 +11.3BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2BttmlnT EPAY ... ... 67 50.32 24.60 202 48.80 +40.7Boxlight n BOXL ... ... ...dd 17.40 3.00 175 5.25 -9.3Brainstorm BCLI ... ... ...dd 5.35 2.88 88 4.29 +9.4BridgeBcp BDGE .92 2.5 18 38.00 29.80 39 36.90 +5.4Bridglne rs BLIN ... ... ... 4.45 1.12 323 1.28 -47.3BridgBcs n BWB ... ... ... 13.87 12.60 104 12.87 +2.0BridgfdFds BRID ... ... 14 21.55 11.05 0 14.00 +11.6Brightcove BCOV ... ... ...dd 10.75 5.98 259 10.10 +42.3BrghtFn n BHF ... ... ... 70.00 44.61 3398 45.67 -22.1BroadcInc AVGO 7.00 2.7 10 285.68 221.98 3619 260.95 +1.6BroadVis BVSN ... ... ...dd 4.50 1.77 11 1.95 -45.8BrdwyFn h BYFC ... ... 74 2.67 1.91 4 2.23 -5.5BroadwdE BWEN ... ... ...dd 5.24 2.10 57 2.55 -6.3BrkdPrp BPY 1.26 6.4 ... 24.96 18.13 137 19.66 -11.3BrklneB BRKL .40f 2.1 22 19.30 13.60 617 19.05 +21.3BrooksAuto BRKS .40 1.1 38 36.45 21.61 697 34.81 +46.0BrukerCp BRKR .16 .5 29 36.53 26.98 480 30.76 -10.4BrynMawr BMTC .88 1.8 30 48.90 38.75 58 48.25 +9.2Bsquare BSQR ... ... ...dd 5.84 2.90 18 3.05 -34.4BldrFstSrc BLDR ... ... 18 23.28 14.39 843 18.96 -13.0BusinFst n BFST .08p ... 89 30.00 23.10 107 25.81 +2.2C -:C&F Fnc CFFI 1.36 2.2 19 65.05 45.28 21 60.50 +4.3CA Inc CA 1.02 2.8 17 37.35 30.45 2527 36.93 +11.0sCAS Med CASM ... ... ...dd 1.96 .59 539 1.99 +158.4CASI Phr h CASI ... ... ...dd 8.42 .91 660 5.83 +79.4CB FnSvcs CBFV .88 2.5 24 36.95 25.50 34 35.90 +19.7CBAK Eng CBAK ... ... ... 2.35 1.20 6 1.20 -18.6CBOE Glb CBOE 1.08 1.0 43 138.54 88.44 1441 105.20 -15.6sCBTX Inc n CBTX .20 .6 ... 33.78 27.00 232 34.30 +15.6CDK Globl CDK .60 .9 25 76.04 60.28 1425 64.15 -10.0CDW Corp CDW .84 1.0 30 85.82 58.57 1484 84.72 +21.9CEVA Inc CEVA ... ... 24 51.80 27.35 223 31.80 -31.1CH Robins CHRW 1.84 2.0 27 100.18 63.41 1530 89.98 +1.0CHF Sol rs CHFS ... ... ...dd 32.60 2.50 160 2.65 -23.4CHS Inc pf CHSCP 2.00 6.7 ... 31.47 28.89 14 29.72 -1.4CHS pfB CHSCO 1.97 6.9 ... 29.86 27.78 6 28.50 -1.1CHS pfB2 CHSCN 1.78 6.5 ... 29.99 26.16 13 27.46 +.4CHS pfB3 CHSCM 1.69 6.3 ... 28.99 25.56 15 26.75 +1.1CHS pfB4 CHSCL 1.88 6.7 ... 29.90 27.15 13 27.89 -.9CIM CmTr CMCT .50a 3.3 40 20.45 11.75 3 14.95 -21.7CIM CT pfL CMCTP ... ... ... 1.00 sCLPS Inc n CLPS ... ... ... 12.05 4.70 1425 10.76 +95.3CM Finan CMFN 1.00 11.2 7 10.45 7.40 35 8.95 +9.8CM SevSt n CMSS ... ... ... 9.90 9.59 1 9.90 +2.6CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2CM SvSt un CMSSU ... ... ... 10.50 9.93 10.40 +4.4CM SevSt rt CMSSR ... ... ... .40 .01 .38 +18.8CME Grp CME 2.80a 1.7 36 174.36 119.30 2017 166.96 +14.3sCNBFnPA CCNE .66 2.1 18 31.87 22.46 18 31.71 +20.8CPI Crd rs PMTS ... ... ... 18.50 2.23 33 2.43 -33.8CPS Tech CPSH ... ... 32 2.20 1.04 5 1.59 -4.2CRA Intl CRAI .68 1.3 28 58.74 33.97 30 53.00 +17.9CRISPR n CRSP ... ... ... 73.90 14.32 1302 62.06 +164.3CSG Sys CSGS .84 1.9 27 48.82 37.21 204 43.29 -1.2CSI Comp CCLP .75 14.1 ...dd 8.05 4.12 138 5.31 -2.9CSP Inc CSPI .44 4.6 21 18.89 8.75 1 9.66 -38.9CSW Ind n CSWI ... ... 37 54.55 36.10 124 53.10 +15.6CSX CSX .88 1.4 10 67.69 47.99 5964 64.83 +17.9CTI BioP rs CTIC ... ... ...dd 5.19 2.45 264 5.12 +91.0CTI Inds CTIB ... ... ... 6.12 3.25 1 4.25 +4.4CUI Glbl CUI ... ... ...dd 4.35 2.44 58 2.75 CVB Fncl CVBF .56 2.4 22 25.49 19.58 357 23.79 +1.0CVD Eqp CVV ... ... 18 13.50 6.85 33 7.23 -37.8CabotMicro CCMP 1.60 1.4 41 119.32 68.00 152 111.40 +18.4Cadence CDNS ... ... 56 46.00 32.85 1506 44.92 +7.4Cadiz h CDZI ... ... ...dd 14.75 9.65 163 13.00 -8.8CaesarStne CSTE .29e ... 37 37.70 12.50 427 17.30 -21.4CaesarsEnt CZR ... ... ...dd 14.50 10.48 11131 11.40 -9.9CafePress PRSS ... ... ...dd 2.68 1.26 7 1.39 -24.7Cal-Maine CALM 2.49e 4.9 99 51.50 33.40 268 50.60 +13.8sCaladriu rs CLBS ... ... ...dd 6.35 2.63 3815 6.61 +88.3sCalaCvHi CHY 1.20 9.4 ...q 12.76 10.60 242 12.75 +7.6sCalaCvOp CHI 1.14 9.6 ...q 11.86 10.01 139 11.88 +6.2CalaCv&Inc CCD 2.00 9.0 ...q 22.19 18.15 63 22.19 +10.6CalaGDyIn CHW .84 9.2 ...q 9.87 8.32 97 9.17 +1.0CalaGTR CGO 1.20 8.5 ...q 16.34 12.36 24 14.11 -6.3CalaStrTR CSQ .99 7.7 ...q 13.07 11.00 371 12.90 +6.8CalAmp CAMP ... ... 49 25.45 17.52 140 22.52 +5.1CalavoGr h CVGW .95f 1.0 41 98.85 65.75 134 92.50 +9.6Calithera CALA ... ... ...dd 20.05 4.70 503 4.98 -40.4CalumetSp CLMT ... ... ...dd 9.95 3.95 135 8.15 +5.8tCalvUSInc n CRUSC ... ... ... 100.02 99.99 0 99.98 Calyxt n CLXT ... ... ... 31.89 9.26 188 20.70 -6.0CambLrn ABCD 1.36 12.6 35 13.77 4.67 69 10.76 +89.4CambrBc n CATC 1.92 2.2 ... 91.00 70.00 8 89.06 +11.6sCamdnN s CAC 1.00f 2.1 24 47.41 37.10 34 47.24 +12.1Camtek h CAMT .56 7.3 12 8.74 4.17 77 7.66 +33.9CdnSolar CSIQ ... ... 5 19.09 11.37 1339 11.87 -29.6CancerGen CGIX ... ... ...dd 4.25 .82 161 1.00 -45.9CantbryPk CPHC .28 1.8 24 17.72 10.70 1 15.55 -4.3CpStarFn n CSTR .04p ... 55 22.22 16.00 21 19.19 -7.6sCapellaEd CPLA 1.72 1.7 28 98.20 65.15 67 99.25 +28.2CapCtyBk CCBG .28 1.1 24 26.50 18.96 24 24.73 +7.8CapProd CPLP .32 10.4 17 4.00 2.98 160 3.08 -8.3CapSwst CSWC 1.16a 6.1 19 19.20 14.85 25 19.09 +15.3CapitalaF CPTA 1.00 11.9 ...cc 13.65 6.88 87 8.38 +15.1Capitala22 CPTAL 1.50 6.0 ... 26.15 24.13 4 25.19 CapF cv22 CPTAG 1.44 6.0 ... 25.73 24.25 24.10 -3.0CapFedFn CFFN .34a 2.5 22 15.11 12.19 435 13.55 +1.0Capricor CAPR ... ... ...dd 4.25 .63 205 1.39 -12.0CpstnTur rs CPST ... ... ...dd 1.90 .58 551 1.53 +98.7CarGurus n CARG ... ... ...cc 40.60 25.85 1095 35.79 +19.4CaraThera CARA ... ... ...dd 28.50 11.11 611 16.62 +35.8CarbBlk n CBLK ... ... ... 35.00 22.56 974 30.39 +26.9Carbonite CARB ... ... ...cc 41.25 18.55 318 39.10 +55.8CardiovSys CSII ... ... ... 33.11 20.58 155 32.01 +35.1sCardlytc n CDLX ... ... ...dd 25.43 11.10 246 25.06 +87.4Cardtronic CATM ... ... 12 34.90 15.80 532 24.94 +34.7CareTrust CTRE .82 4.9 33 19.86 12.73 407 16.58 -1.1CareDx h CDNA ... ... ...dd 16.00 1.04 863 15.60 +112.5CareerEd CECO .30f 1.8 ...dd 16.58 8.10 284 16.54 +36.9CarlyleGp CG 1.41e 6.3 9 25.90 18.20 452 22.35 -2.4CarlGp pfA TCGP 1.47 6.3 ... 25.85 23.17 31 23.31 -8.1CaroFin s CARO .24 .5 24 45.58 30.65 216 43.93 +18.3CarolTrBk CART ... ... 30 10.00 7.00 17 8.10 -15.2Carrizo CRZO ... ... 29 28.72 11.10 3624 28.36 +33.3CarrolsRst TAST ... ... 18 13.58 9.90 150 13.28 +9.3CarverBc lf CARV ... ... 56 11.94 2.01 19 5.60 +92.6CasaSys n CASA ... ... 94 34.21 13.25 1297 17.92 +.9CasellaW CWST ... ... ...dd 27.50 15.20 153 25.54 +10.9Caseys CASY 1.16f 1.2 27 128.51 90.42 478 100.56 -10.2sCassInfo CASS 1.04f 1.5 34 69.96 53.23 75 70.40 +20.9Catabasis n CATB ... ... ... 3.78 1.00 2569 1.02 -31.5CatalstB rs CBIO ... ... ...dd 37.00 3.11 3626 10.46 -23.3CatalystPh CPRX ... ... ...dd 4.51 2.09 443 3.40 -13.0Catasys n CATS ... ... ... 8.88 3.30 48 8.12 +116.5CathayGen CATY .96 2.2 20 45.59 34.00 384 42.95 +1.8CathGn wt CATYW ... ... ... 24.59 16.61 22.21 -.4CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 36 224.95 123.10 27 209.65 +37.4Cavium CAVM ... ... ...dd 92.66 56.96 1200 83.01 -1.0CecoEnv CECE .30 4.8 ... 10.69 4.00 161 6.24 +21.6Celcuity n CELC ... ... ... 22.73 11.10 43 20.13 +6.2Celgene CELG ... ... 24 147.17 74.13 8048 79.44 -23.9Celgene rt CELGZ ... ... ... 1.61 .11 11 .32 -67.5CelldexTh CLDX ... ... ...dd 3.26 .58 3644 .59 -79.3CellectBio n APOP ... ... ... 13.50 6.12 5 7.15 +2.1CellectB wt APOPW ... ... ... 4.38 1.43 2.41 +14.0Cellct wt rs CLRBW ... ... ... .33 .10 .10 Celct wtA CLRBZ ... ... ... .85 .39 .49 -1.6Cellectar rs CLRB ... ... ... 2.06 .84 317 .86 -37.6Cellectis n CLLS ... ... ...dd 38.85 21.25 220 29.48 +1.1CallularBio CBMG ... ... ...dd 22.75 7.10 22 18.05 +60.4Celsion rs CLSN ... ... ...dd 6.06 1.24 3961 3.32 +23.9CelsiusH n CELH ... ... ... 7.00 3.42 84 4.74 -9.7Celyad n CYAD ... ... ... 64.75 25.55 10 28.15 -34.7Cemtrx wt CETXW ... ... ... .75 .20 .27 +3.8Cemtrex rs CETX .02p ... 7 3.71 1.90 56 2.17 -14.9Cemtrx pf CETXP .58t ... ... 7.62 4.20 0 4.76 -5.9CntRsDvA CDEV ... ... ... 22.14 14.19 3499 17.30 -12.6CntrStBk CSFL .40 1.3 ... 32.27 21.77 1326 31.47 +22.3CEurMed CETV ... ... ...dd 5.20 3.70 87 3.85 -17.2CentrlFedl CFBK ... ... 26 2.75 2.00 5 2.38 -13.5sCentGard lf CENT ... ... 24 44.41 30.26 67 44.01 +13.1CenGrdA lf CENTA ... ... ... 41.54 28.69 243 41.25 +9.4CntlVyCm CVCY .28 1.3 17 23.28 18.05 34 21.89 +8.5CentAl CENX ... ... 24 24.77 12.94 1562 15.75 -19.8CntyBcMA CNBKA .48 .6 ... 89.40 61.95 5 76.65 -2.0CentCas CNTY ... ... 41 9.85 6.28 210 8.91 -2.4CeragonN CRNT ... ... ... 4.15 1.64 474 3.84 +93.9Cerecor n CERC ... ... ...dd 5.74 .51 130 4.81 +50.3Cerecor wtA CERCW ... ... ... .60 .02 .26 -14.7Cerner CERN ... ... 31 73.86 52.05 1600 61.37 -8.9sCerusCp CERS ... ... ...dd 7.06 2.10 1762 7.01 +107.4CescaTh rs KOOL ... ... ... 6.44 .42 977 .55 -81.8Chaisma n CHMA ... ... ...dd 2.95 1.25 66 1.55 -8.8sChampO hrs CSBR ... ... ...dd 6.36 2.19 115 6.62 +70.6Changyou CYOU ... ... 6 30.35 17.07 326 17.38 -30.0Chantic rs BURG ... ... ... 5.15 1.81 10 2.90 +10.3CharlsCol h CTHR ... ... ...dd 1.60 .80 19 1.06 -21.5ChartInds GTLS ... ... 54 74.27 32.04 455 65.17 +39.1ChartCm n CHTR ... ... 95 408.83 250.10 1342 292.99 -12.8CharterFn CHFN .34f 1.3 25 25.64 15.81 59 25.28 +44.1ChkPoint CHKP ... ... 20 119.20 93.76 746 99.59 -3.9CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6CheckC nrs CHEK ... ... ... 24.00 3.12 139 4.30 -58.8ChckPnt n CKPT ... ... ... 10.50 2.90 29 2.99 -22.9Cheesecake CAKE 1.16 2.0 18 58.83 38.34 782 57.94 +20.3ChefsWhs CHEF ... ... 58 30.32 11.85 326 28.90 +41.0Chembio CEMI ... ... ...dd 10.50 5.70 14 10.15 +23.8ChemFinl CHFC 1.12 1.9 20 59.83 43.61 281 58.54 +9.5ChemoCntx CCXI ... ... 46 15.08 5.42 200 12.32 +107.1ChemungF CHMG 1.04 2.1 24 56.83 37.30 4 49.92 +3.8Cherokee h CHKE .20 26.4 ...dd 7.75 .62 226 .76 -60.1ChkSoup n CSSE ... ... ...dd 13.26 6.19 24 10.25 +13.9ChildPlace PLCE 2.00 1.5 30 161.65 94.95 509 131.65 -9.4Chimerix CMRX ... ... ...dd 5.94 4.17 302 4.70 +1.5ChAdvCns CADC ... ... ...dd 9.75 1.55 105 4.00 -7.0ChinAutLog CALI ... ... ... 8.77 1.50 24 2.54 -20.6ChinaAuto CAAS ... ... 7 5.90 4.04 4 4.37 -9.0ChinaBio CBPO ... ... 24 114.82 71.85 787 97.75 +24.1ChinCer rs CCCL ... ... ... 4.28 1.25 2 1.54 -35.6ChiCmCr h CCCR ... ... ... 4.00 .97 37 1.10 -20.3ChiCustR n CCRC ... ... ... 23.40 10.75 114 20.68 +21.3ChiFnOnl JRJC ... ... ...dd 4.14 1.32 62 1.97 -26.5ChinaHGS HGSH ... ... 3 4.48 1.18 99 1.70 +38.4ChnaIntNt n CIFS ... ... ... 66.10 10.81 62 16.31 -61.1ChinaJJ h CJJD ... ... ...dd 1.80 1.17 4 1.50 +21.0ChinLend h CLDC .32e 16.5 ... 6.24 1.66 1 1.94 -37.6ChinaNRes CHNR ... ... ... 4.23 1.88 17 2.14 -19.9ChiRecy rs CREG ... ... ... 9.39 .95 29 1.65 -41.1ChnaTcF rs CNTF ... ... ... 3.49 1.75 0 1.89 -27.0ChXDPlas CXDC ... ... 3 5.00 3.40 16 3.65 -20.7ChiCache lf CCIH ... ... ...dd 4.75 .72 100 1.15 -32.0ChinaNt rs CNET ... ... ...dd 11.90 .90 110 2.74 +151.4ChipMOS IMOS 1.97e 13.3 19 21.90 13.49 18 14.84 -15.9ChromaDx n CDXC ... ... ... 7.24 2.86 177 3.56 -39.5ChrchllD CHDN 1.52f .5 36 314.60 178.85 55 303.60 +30.5 ChuysHldg CHUY ... ... 32 31.35 18.00 85 30.95 +10.3CideraTh n CDTX ... ... ...dd 8.80 3.70 76 5.15 -24.3Cimpress CMPR ... ... ...cc 171.76 80.61 117 151.58 +26.4CinnFin CINF 2.12 3.1 20 81.98 68.11 483 68.76 -8.3Cinedigm rs CIDM ... ... ... 3.00 1.11 33 1.53 +2.0Cintas CTAS 1.62f .9 36 194.09 123.42 347 190.55 +22.3Cirrus CRUS ... ... 14 66.87 34.78 801 37.86 -27.0Cisco CSCO 1.32f 3.0 22 46.37 30.36 22188 43.82 +14.4CitiTrends CTRN .32 1.1 23 32.49 17.43 134 28.31 +7.0CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0CitiusPh n CTXR ... ... ... 5.49 2.25 6 2.66 -30.0sCitiz&Nthn CZNC 1.08 4.1 23 26.75 22.00 26 26.58 +10.8CtzCmtyBc CZWI .20f 1.5 16 14.43 12.73 7 13.46 -.3CitizFst CZFC .23e .9 18 26.83 20.15 4 25.80 +7.5CitizHold CIZN .96 4.3 17 26.00 21.18 1 22.50 -2.6CitrixSy s CTXS ... ... 30 109.43 73.34 1999 108.36 +23.1CtyHld CHCO 1.84f 2.4 22 78.75 58.80 36 78.16 +15.8CivistaBcsh CIVB .28 1.1 18 25.71 18.82 43 24.76 +12.5Civista pf CIVBP 1.63 2.3 ... 80.00 60.80 72.00 -2.6Clarus CLAR ... ... ... 8.00 5.20 62 7.45 -5.1CleanEngy CLNE ... ... ...dd 3.52 1.31 2775 3.24 +59.6tClearOne CLRO .28 7.1 ...dd 10.20 3.90 7 3.95 -55.9ClrAllCGr n CACG ... ... ... 30.85 24.97 66 30.41 +9.2ClrDvStr n YLDE ... ... ... 29.07 25.33 28.02 +1.3Cleareld CLFD ... ... 26 15.30 10.35 29 11.70 -4.5ClearsBio n CLSD ... ... ...dd 15.33 5.30 345 10.61 +51.6ClearSign CLIR ... ... ...dd 4.70 1.65 95 1.90 -47.2ClearS wt CLIRW ... ... ... 1.80 .48 .75 -25.0ClemPhr n CMTA ... ... ... 20.15 11.72 85 14.15 -25.4CleBio hrs CBLI ... ... ...dd 4.25 2.24 6 2.52 -37.2ClovisOnc CLVS ... ... ...dd 99.45 41.31 1011 45.75 -32.7CoDiagn n CODX ... ... ... 6.85 1.45 131 3.90 +47.7CoBizFncl COBZ .40f 1.8 34 23.48 15.79 2210 21.98 +10.0CoStar CSGP ... ... 95 417.29 242.76 274 414.57 +39.6CoastwayB CWAY ... ... 75 27.90 19.55 4 27.80 +31.1CocaBtl COKE 1.00 .8 33 249.54 125.08 58 130.93 -39.2CocrystP n COCP ... ... ... 6.45 1.61 707 4.44 -3.6CodaOct n CODA ... ... ... 6.56 3.28 1 3.92 -17.9sCodexis CDXS ... ... ...dd 15.60 4.60 459 15.70 +88.0CdrsVlly CVLY .62b 2.0 18 33.46 22.82 10 30.43 +10.5CoffeeH JVA ... ... 42 5.75 3.65 59 5.48 +28.7sCogentC CCOI 2.08f 3.8 ...cc 54.85 35.75 273 55.15 +21.7Cognex s CGNX .18 .4 35 72.99 39.90 1051 45.27 -26.0CognizTch CTSH .80 1.0 25 85.10 65.60 3146 79.20 +11.5CohBar n CWBR ... ... ... 10.79 4.44 248 9.95 +100.2Coherent COHR ... ... 22 329.00 152.34 490 156.78 -44.4CoherusBio CHRS ... ... ...dd 17.05 8.05 1123 16.40 +86.4Cohu COHU .24 1.0 33 26.17 15.55 228 24.71 +12.6CollPlant n CLGN ... ... ... 8.99 4.70 1 5.50 -38.5CllctUnv CLCT .70 4.7 11 30.82 13.50 40 14.79 -48.4Collegium n COLL ... ... ...dd 29.90 9.01 251 26.66 +44.4Colliers CIGI .10 .1 25 78.60 46.60 10 72.65 +20.4ColonyBk CBAN .20 1.2 17 19.50 11.10 5 17.11 +17.2ColBnkg COLB 1.04f 2.4 22 48.06 35.67 284 43.36 -.2ColumFn n CLBK ... ... ... 17.73 15.30 979 17.35 +12.5ColuSprtw COLM .88 1.0 32 93.22 54.54 244 92.59 +28.8Colmbus CMCO .20f .5 ...cc 44.55 24.14 138 42.79 +7.0comScore n SCOR ... ... ... 25.65 22.76 26 25.00 +2.1Comcast s CMCSA .76 2.3 16 44.00 30.43 28982 32.81 -17.7CommScpe COMM ... ... 30 41.60 26.29 1618 29.76 -21.3CmcBMO CBSH .94f 1.4 20 67.42 49.43 309 66.22 +18.6CmcBc pfB CBSHP 1.50 5.8 ... 27.65 25.00 1 25.91 -1.7CmclVehcl CVGI ... ... 31 13.90 5.55 173 7.40 -30.8CommSys JCS .16 4.3 ...dd 4.79 3.18 30 3.76 +5.6CmtyBkTr ESXB ... ... 24 10.00 7.65 45 9.45 +16.0CmtyFinCp TCFC .40 1.1 21 40.69 32.06 18 37.32 -2.6CommuFt n CFBI ... ... ... 14.47 10.95 2 11.22 -3.3CmtyHlt rt CYHHZ ... ... ... .05 .01 122 .01 +28.6CmtyTrBc CTBI 1.32 2.6 18 52.62 40.33 36 51.35 +9.0CmtyWest CWBC .20f 1.8 17 12.97 10.00 5 11.40 +7.0CommVlt CVLT ... ... ... 72.65 48.35 313 70.45 +34.2Compugn CGEN ... ... ...dd 5.00 2.25 301 3.70 +48.0CmptrPr CPSI .40 1.2 53 34.25 27.60 109 33.45 +11.3CmpTask CTG .24 3.1 ... 9.62 4.90 28 7.68 +50.6CmstkH rs CHCI ... ... ... 6.58 1.20 618 3.18 +87.1Comtech CMTL .40 1.2 26 34.61 17.11 131 32.31 +46.1ConatusPh CNAT ... ... ...dd 7.95 3.22 382 5.37 +16.2ConcertPh CNCE ... ... ...dd 30.71 12.67 150 19.60 -24.2Conformis n CFMS ... ... ...dd 5.73 1.15 391 1.31 -45.0ConiferH n CNFR ... ... ...dd 7.45 5.00 2 6.00 +3.4Conmed CNMD .80 1.1 26 74.58 47.41 202 74.27 +45.7Conns CONN ... ... 53 37.95 16.50 291 35.70 +.4ConnectOne CNOB .30 1.1 24 31.40 21.04 75 26.35 +2.3ConnWtrSv CTWS 1.25f 1.9 41 69.72 48.86 71 66.13 +15.2ConsolCom CNSL 1.55 11.6 ... 22.17 10.31 861 13.33 +9.4ConsolWtr CWCO .34 2.6 38 15.35 11.20 23 12.95 +3.5ConstAlph n CNAC ... ... ... 9.99 9.55 9.96 +2.2ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6ConstAlp un CNACU ... ... ... 11.21 8.22 230 10.00 -1.8ConstAl rt CNACR ... ... ... .95 .25 .33 +6.5ConstPrt n ROAD ... ... ... 14.06 10.86 175 13.84 +14.4ConsuPtf CPSS ... ... 5 4.91 3.27 24 4.15 ContraFect CFRX ... ... ... 2.75 .80 298 2.55 +152.5ContraV rs CTRV ... ... ... 6.60 1.30 309 1.54 -46.5Control4 CTRL ... ... 42 35.99 19.03 181 25.61 -13.9ConvrgOn n CVON .02p ... ... 10.83 8.01 135 9.32 -6.6ConvrOn wt CVONW ... ... ... .75 .28 .68 CoolHl rs IFON ... ... ... 21.00 2.70 92 3.43 -52.3sCopart s CPRT ... ... 38 58.96 30.30 2536 59.43 +37.6CorbusPhm CRBP ... ... ...dd 9.96 5.05 261 6.05 -14.8Corcept CORT ... ... 16 25.96 10.71 2783 16.28 -9.9CoreMrk s CORE .40 1.8 27 38.20 17.10 491 22.25 -29.5Corium CORI ... ... ...dd 13.93 6.95 190 9.23 -4.0sCorOnDem CSOD ... ... ...dd 52.50 33.24 726 53.18 +50.5CorrevPh g CORV ... ... ...dd 4.84 1.29 2.33 +50.3Corvel CRVL ... ... 29 61.20 44.81 65 53.25 +.7CorvusPh n CRVS ... ... ...dd 17.64 7.42 71 12.92 +24.7Costco COST 2.28f 1.1 30 208.11 150.00 1933 207.53 +11.5CountrP rs CPAH ... ... ...dd 7.30 1.75 47 2.25 -29.9CountyBcp ICBK .28 1.0 16 33.94 23.30 5 27.80 -6.6CoupaSft n COUP ... ... ...dd 63.56 28.52 1114 62.99 +101.8Covenant CVTI ... ... 36 35.19 15.86 118 32.15 +11.9CowenInc s COWN ... ... 41 18.25 11.63 278 15.10 +10.6Cowen27 n COWNZ 1.84 7.4 ... 26.24 24.76 21 25.00 -2.7Cowen33 n COWNL 1.94 7.8 ... 25.06 24.88 142 25.02 +.4CrackerB CBRL 5.00f 3.1 18 179.12 141.75 231 163.78 +3.1CraftBrew BREW ... ... 34 20.90 16.50 106 20.00 +4.2Cray Inc CRAY ... ... 70 28.60 17.35 247 25.95 +7.2CreditAcc CACC ... ... 17 377.82 236.50 75 368.04 +13.8CSVixMd rs TVIZ ... ... ...q 16.77 7.93 4 8.58 -4.3CSVixST rs VIIX ... ... ...q 23.92 10.84 259 13.84 +17.5CSSilvCC SLVO .58e 7.7 ...q 8.63 7.28 13 7.55 -4.4CSGoldCvC GLDI .55e 6.3 ...q 9.48 8.55 13 8.69 -3.8CSVS3xInSlv DSLV ... ... ...q 34.67 20.03 459 24.95 +5.7CSVS3xInG DGLD ... ... ...q 55.21 37.83 71 46.78 +7.2CS VS3xGld UGLD ... ... ...q 12.72 9.19 461 9.91 -11.0CSVIVxMT ZIV ... ... ...q 94.42 60.60 173 77.27 -12.8CrS Crd n USOI 2.45e 9.0 ... 33.00 21.21 2 27.33 +2.5CS VSSilv USLV ... ... ...q 14.96 9.03 7057 9.51 -18.1Cree Inc CREE ... ... ...dd 50.68 20.50 1585 48.58 +30.8Cresud CRESY .45e 2.8 ... 23.69 15.53 129 15.93 -27.9Criteo SA CRTO ... ... 24 53.79 21.00 882 30.20 +16.0Crocs CROX ... ... ...dd 19.54 7.14 878 19.09 +51.0CronosGp n CRON ... ... ... 10.39 5.12 3744 6.86 -10.0CrssCtryHl CCRN ... ... 22 14.65 9.07 502 12.52 -1.9CrownCfts CRWS .32 5.6 18 7.54 5.40 27 5.75 -10.9CryoPrt wt CYRXW ... ... ... 6.77 1.40 5.17 -5.2CryoPort rs CYRX ... ... ...dd 14.85 4.25 541 14.70 +71.1Ctrip.com s CTRP ... ... 30 60.65 40.13 6996 49.90 +13.2CueBioph n CUE ... ... ... 17.99 10.30 85 13.01 +11.9CumbldPh CPIX ... ... ...dd 7.96 5.53 9 6.01 -18.3Curis rs CRIS ... ... ... 11.35 2.07 157 2.28 -34.9Cutera CUTR ... ... 43 56.05 23.35 198 43.05 -5.1Cyanotch h CYAN ... ... ...dd 5.78 3.25 8 4.00 +2.3CybrOpt CYBE ... ... 96 25.69 11.35 58 18.30 +22.0CyberArk CYBR ... ... 91 67.07 39.34 307 66.29 +60.2Cyclacel pf CYCCP .60 8.9 ... 8.75 5.11 0 6.75 -8.8Cyclacel rs CYCC .15p ... ...dd 4.52 1.28 40 1.49 -14.4CymaBay CBAY ... ... ...dd 15.59 4.82 1185 14.10 +53.3CypSemi CY .44 2.6 29 18.87 12.50 5067 17.23 +13.1Cyren Ltd CYRN ... ... ...dd 3.15 1.35 6 2.75 +10.0CyrusOne CONE 1.84 3.2 89 65.73 43.49 1159 57.26 -3.8CytRx rs CYTR ... ... ... 5.99 1.23 294 1.25 -26.0Cytokinetic CYTK ... ... ...dd 15.95 6.75 647 8.35 +2.5CytomX n CTMX ... ... ...dd 35.00 13.09 348 24.93 +18.1Cytori wt CYTXW ... ... ... .50 .01 .04 +218.2tCytoriTh rs CYTX ... ... ... 12.10 1.75 96 1.65 -45.4Cytosorbnt CTSO ... ... ... 12.35 3.60 216 11.40 +75.4D -:tDBV Tech DBVT ... ... ... 50.57 20.08 110 20.36 -17.2DFB Hlt n DFBH ... ... ... 9.75 9.65 9.65 -.5DFB Hlt un DFBHU ... ... ... 10.20 10.00 10.12 +1.2DHX Mda n DHXM .08 ... 29 6.05 2.49 2.60 -26.8DLH Hldgs DLHC ... ... 49 6.83 4.99 2 5.36 -13.0DMC Globl BOOM .08 .2 ...dd 46.50 12.40 72 44.65 +78.2DNB Fncl DNBF .28 .8 15 37.15 30.00 7 34.90 +3.6DSP Gp DSPG ... ... ...cc 13.95 10.80 215 11.40 -8.8DXP Ent DXPE ... ... 41 43.21 24.86 65 40.31 +36.3DailyJourn DJCO ... ... ...cc 250.95 195.00 1 230.00 -.1Daktronics DAKT .28 3.3 37 10.86 7.85 187 8.49 -7.0DareBio rs DARE ... ... ... 12.40 .74 64 1.31 -39.5DarioHlth DRIO ... ... ... 3.64 1.32 42 1.42 -11.4DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2DasanZ rs DZSI ... ... ...dd 11.75 5.45 12 9.96 +7.6Daseke n DSKE ... ... ... 14.52 8.16 265 9.90 -30.7Daseke wt DSKEW ... ... ... 2.08 .93 1.90 -6.9Data IO DAIO ... ... 20 16.49 6.04 37 6.64 -44.9Datawatch DWCH ... ... ...dd 12.65 7.70 62 9.70 +2.1DaveBuster PLAY ... ... 19 69.99 37.85 973 54.48 -1.3DavidsT g n DTEA ... ... ...dd 6.40 3.20 38 3.85 -1.3DavSelFn n DFNL ... ... ... 25.62 21.15 16 24.20 +1.0DavSelEq n DUSA ... ... ... 25.32 20.72 9 24.42 +4.3DavSelW n DWLD ... ... ... 28.88 21.99 129 26.84 +2.3DawsonGeo DWSN .05p ... ...dd 8.11 3.52 84 7.81 +65.0Deciphera n DCPH ... ... ... 45.61 15.15 313 43.96 +93.9DelFriscos DFRG ... ... ...dd 18.85 11.70 276 12.60 -17.4DelTaco TACO ... ... 11 15.99 10.00 166 13.11 +8.2DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1DelmarPh n DMPI ... ... ... 2.84 .78 87 .84 -22.9DeltaTch h DELT ... ... ... 4.70 .91 22 1.13 +6.6DenaliTh n DNLI ... ... ... 25.79 14.72 653 17.27 +10.4Dennys DENN ... ... 29 17.75 10.87 497 16.12 +21.8Dentsply XRAY .35 .8 ...dd 68.98 41.64 2712 45.01 -31.6Depomed DEPO ... ... ...dd 11.27 4.31 1200 7.22 -10.3Dermira DERM ... ... ...dd 31.59 6.98 1003 10.59 -61.9DescSys DSGX ... ... 93 31.60 23.40 141 31.50 +10.9DestMatrn DEST .80 13.9 ...dd 6.44 1.02 545 5.75 +93.6Dest XL DXLG ... ... ...dd 2.75 1.45 171 1.95 -11.4Deswell DSWL .28 8.7 ...dd 3.64 2.04 40 3.22 +18.4Determine DTRM ... ... ...dd 2.84 1.23 7 1.63 -9.4DexCom DXCM ... ... ...dd 102.10 42.62 624 100.81 +75.7DiamHill DHIL 7.00e ... 14 219.90 183.34 9 199.51 -3.5DiambkEn FANG .13p ... 25 138.14 82.77 3423 127.58 +1.1DianaCnt rs DCIX ... ... ...dd 2772.13 1.31 383 1.67 -58.9DicernaPh DRNA ... ... ...dd 15.80 2.69 460 12.53 +38.8DifferBr rs DFBG ... ... ...dd 2.20 .70 12 .90 -5.3DiffusP hn DFFN ... ... ...dd 3.04 .42 114 .53 -55.5sDigiIntl DGII ... ... 46 12.70 8.50 95 12.90 +35.1Digimarc DMRC ... ... ...dd 41.75 22.85 83 31.90 -11.8Digirad DRAD .22 13.3 ...dd 4.45 1.25 31 1.65 -35.9DigitalAlly DGLY ... ... ...dd 4.95 1.70 32 2.50 -5.7DigitlTurb APPS ... ... ...dd 2.59 .98 842 1.67 -6.7DimeCBc DCOM .56 2.8 19 22.65 17.75 211 20.10 -4.1Diodes DIOD ... ... 38 37.37 23.51 372 36.55 +27.5DiscIncA DISCA ... ... 14 27.92 15.99 6020 27.55 +23.1DiscIncB DISCB ... ... 14 48.85 19.25 27.21 +9.7DiscIncC DISCK ... ... 13 27.15 14.99 4689 25.68 +21.3DishNetw h DISH ... ... 16 66.50 28.80 2737 34.01 -28.8Diversicre DVCR .22 3.2 18 12.25 6.45 13 6.98 -30.3DivrsRest SAUC ... ... 2 2.84 1.12 25 1.20 -25.0DixieGrp DXYN ... ... ...dd 4.75 2.25 10 2.35 -39.0DocuSign n DOCU ... ... ... 66.19 37.00 3788 63.87 +60.8DgssInt A n DOGZ ... ... ... 6.40 3.55 4 4.12 -30.2DollarTree DLTR ... ... 12 116.65 66.01 3215 87.27 -18.7DolphEnt hn DLPN ... ... ... 5.77 2.47 8 3.49 -3.1DolphE wt h DLPNW ... ... ... .80 .36 .41 -25.5 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Wednesday, June 20, 2018

PAGE 64

DonegalA DGICA .57f 4.0 25 18.25 13.28 68 14.23 -17.7DonegalB DGICB .50f 3.7 27 15.91 12.85 2 13.60 -10.7DorchMin DMLP 1.41e 7.4 19 20.93 13.90 31 19.10 +25.7Dorman DORM ... ... 23 83.60 56.36 129 71.26 +16.6DovaPh n DOVA ... ... ... 37.00 16.98 162 30.11 +4.5DragVic n LYL ... ... ... 14.99 3.09 32 3.60 -17.4DrprOkw n DOTA ... ... ... 10.00 9.71 9.95 +1.7DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3DrprOk rt DOTAR ... ... ... .65 .30 .50 DrpOkwd un DOTAU ... ... ... 10.85 10.07 10.70 +1.6tDropCar rs DCAR ... ... ... 13.52 1.30 140 1.28 -68.6Dropbox n DBX ... ... ... 43.50 27.75 12719 39.70 +39.4DryShips s DRYS .14e ... 1 47.25 .98 1486 5.10 +44.5sDuluthH n DLTH ... ... 32 21.77 15.13 352 21.60 +21.0sDunkin DNKN 1.39 2.0 29 69.29 50.89 691 68.84 +6.8DurectCp DRRX ... ... ...dd 2.55 .75 675 2.10 +127.8Dynasil DYSL ... ... 9 2.06 1.09 94 1.41 +19.5Dynatronic DYNT ... ... ...dd 3.55 2.10 3 2.90 +.6DynavaxT DVAX ... ... ...dd 24.45 7.95 1512 15.90 -15.0E -:E-Trade ETFC ... ... 25 66.46 36.09 1706 64.47 +30.1eBay s EBAY ... ... 26 46.99 33.95 7104 39.18 +3.8eBay56 n EBAYL 1.50 5.7 ... 27.47 25.00 64 26.35 -2.2EDAP TMS EDAP ... ... ... 4.25 2.07 117 3.20 +11.5eHealth EHTH ... ... ...dd 28.59 13.61 76 23.23 +33.7EMC Inc s EMCI .88 3.2 19 32.19 24.51 16 27.34 -4.7ENDRA n NDRA ... ... ... 5.88 1.55 296 2.43 -50.1ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0ENGlobal ENG ... ... 5 1.47 .73 38 1.23 +41.4ESSA Bcp ESSA .36 2.3 23 16.80 14.16 11 15.67 EtfLonCanc CNCR ... ... ... 32.32 21.63 38 25.71 +8.1EtfAlpSmC SMCP ... ... ...q 27.10 23.22 0 26.82 +2.8EtfValidea VALX ... ... ...q 30.43 26.27 0 30.14 +3.9IsectPsGr ef PMPT ... ... ... 28.26 24.69 26.78 -1.6EVO Pay n EVOP ... ... ... 23.40 19.00 341 22.70 +19.3tEXFO g EXFO ... ... ...dd 5.35 3.28 5 3.20 -26.4teXp Wrld n EXPI ... ... ...dd 19.00 13.11 83 13.16 -14.5EagleBncp EGBN ... ... 19 69.80 46.20 78 62.35 +7.7EagBcMT EBMT .36 1.9 16 21.95 17.35 3 19.35 -7.6EagleBkS rs EGLE ... ... ...dd 5.96 4.18 529 5.90 +31.7EaglFnB n EFBI .22p ... ... 19.57 14.50 0 16.04 -.8EaglePhm EGRX ... ... 37 84.20 45.05 460 75.31 +41.0EstWstBcp EWBC .80 1.1 20 73.98 52.86 704 70.19 +15.4EastrAcq n EACQ ... ... ...cc 10.35 9.25 0 10.28 +1.8EastrAc wt EACQW ... ... ... .97 .27 .73 +22.7Easterly un EACQU ... ... ... 11.05 9.97 10.45 -2.6EasternCo EML .44 1.5 41 31.50 24.00 6 30.00 +14.7EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9EastsDist n EAST ... ... ... 7.75 3.35 32 7.39 +83.4EV StkNx s EVSTC ... ... ... 100.02 49.99 0 100.02 +100.0EV GlInBu s EVGBC ... ... ... 100.02 49.98 99.98 +100.0EV 5-15Mu s EVLMC ... ... ... 99.97 49.97 99.97 +100.1EV DivCrd s OKDCC ... ... ... 100.10 50.00 11 100.06 +99.9Ebix Inc s EBIX .30 .4 25 87.50 52.80 116 77.85 -1.8Echelon rs ELON ... ... ...dd 6.10 4.07 1 4.47 -19.3EchoGLog ECHO ... ... 75 32.95 13.00 509 31.35 +12.0EchoStar SATS ... ... 13 62.50 45.12 316 45.68 -23.7Eco-StimE ESES ... ... ...dd 1.74 .76 22 .78 -38.4EcologyEn EEI .40 3.2 ...dd 14.45 10.25 3 12.60 +20.0EdgeTher n EDGE ... ... ...dd 17.77 .84 1087 1.10 -88.3Edgewater EDGW ... ... ...dd 7.30 4.25 14 5.50 -11.9EditasM n EDIT ... ... ...dd 45.02 15.28 1009 39.39 +28.2EducDevel EDUC .40f 2.1 33 27.93 9.25 10 19.25 +1.6eGain EGAN ... ... ...dd 14.13 1.50 241 12.40 +136.2EgaletCp EGLT ... ... ...dd 2.95 .42 268 .46 -54.4EigerBio rs EIGR ... ... ...dd 18.00 6.35 89 14.20 +1.88Point3E n CAFD 1.12 9.0 13 15.92 11.69 220 12.42 -18.3EksoBio n EKSO ... ... ...dd 4.77 1.02 126 1.73 -18.8ElPolLoc h LOCO ... ... 68 14.70 9.05 294 11.00 +11.1ElbitIm rs EMITF ... ... ... 3.24 1.90 9 2.20 -22.5ElbitSys ESLT 1.76 1.5 20 153.13 111.01 36 119.23 -10.5EldorRsts ERI ... ... 56 46.45 18.80 628 43.15 +30.2ElectSci ESIO ... ... 8 27.72 7.50 1035 17.41 -18.8ElectroSen ELSE ... ... 33 5.24 2.96 10 4.01 -1.0ElectArts EA ... ... 32 147.13 99.63 4118 143.09 +36.2EFII lf EFII ... ... ... 49.99 25.28 389 34.29 +16.1ElmiraSB ESBK .92b 4.5 17 20.50 18.00 6 20.30 +4.2EloxxPh n ELOX ... ... ... 24.60 11.11 319 19.20 +68.4EltekLtd rs ELTK ... ... ... 8.95 2.65 4.04 -1.0EmclaireF EMCF 1.12 3.3 17 35.77 26.50 7 33.70 +11.0Emcore EMKR 1.50e ... ...cc 12.20 4.40 155 5.55 -14.0EmmisC rs EMMS ... ... 1 5.84 2.44 12 5.35 +52.0EmpirRst rs NYNY ... ... ...dd 30.98 15.88 11 19.30 -28.5EnantaPh ENTA ... ... 65 122.43 33.15 184 114.18 +94.6EncoreCap ECPG ... ... 11 52.00 37.30 188 38.00 -9.7EncorW WIRE .08 .2 16 58.70 37.30 51 50.10 +3.0Endo Intl ENDP ... ... ...dd 12.54 5.27 5675 9.44 +21.8Endocyte ECYT ... ... ...dd 15.45 1.17 1285 14.15 +230.6Endologix ELGX ... ... ...dd 6.72 3.75 774 6.28 +17.4EndurIntl EIGI ... ... ...dd 10.00 6.95 1303 9.85 +17.3Energous WATT ... ... ...dd 33.50 6.91 457 16.51 -15.1EngyFocus EFOI ... ... ...dd 3.46 1.51 5 2.19 -10.6EnrgyRec ERII ... ... ...cc 11.30 6.13 335 8.13 -7.1EnrgXXi hn EGC ... ... ...dd 23.49 3.41 6427 8.97 +56.3Enphase ENPH ... ... ...dd 6.54 .76 3701 6.20 +157.3sEnsignGp s ENSG .18 .5 31 38.56 18.75 196 38.54 +73.6EnstarGp ESGR ... ... 19 237.30 183.85 48 215.35 +7.3EntegraFn ENFC ... ... 23 30.70 22.00 17 28.20 -3.6Entegris ENTG .28 .8 32 39.55 21.78 1317 36.60 +20.2EntBcpMA EBTC .58 1.4 23 44.14 30.00 21 41.92 +23.1EntFinSv EFSC .44 .8 20 57.05 36.65 84 55.40 +22.7Epizyme EPZM ... ... ...dd 21.40 11.15 314 14.95 +19.1sePlus s PLUS ... ... 25 98.60 67.65 119 98.85 +31.4Equinix EQIX 9.12f 2.3 ...cc 495.35 370.79 629 401.76 -11.4EquitFin n EQFN .20p ... ... 10.95 9.92 0 10.55 -3.2sEqtyBcsh n EQBK ... ... 28 44.00 29.66 100 43.87 +23.9Ericsson ERIC .13e 1.7 ... 8.05 5.52 6430 7.86 +17.7ErieInd ERIE 3.36 2.8 29 129.73 106.63 33 119.53 -1.9ErytechP n ERYP ... ... ... 30.56 17.50 0 17.56 -20.3Escalade ESCA .50 3.6 14 14.60 11.65 5 13.70 +11.4Esperion ESPR ... ... ...dd 82.68 33.06 592 41.33 -37.2EsqFnHld n ESQ ... ... ... 29.45 14.51 24 26.90 +36.3EssaPh gs EPIX ... ... ... 13.64 2.00 24 3.99 -8.9Essendant ESND .56 4.1 ...dd 15.30 7.20 309 13.70 +47.8EstreAm n ESTR ... ... ... 13.38 8.39 1 9.14 +5.8EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3Etsy n ETSY ... ... 64 44.78 13.58 3125 43.33 +111.9EuroTech CLWT ... ... ... 8.45 2.00 141 4.95 +49.5Euronet EEFT ... ... 20 101.07 70.67 396 87.13 +3.4Euroseas rs ESEA ... ... ... 2.73 1.21 6 1.58 -7.2EveloBio n EVLO ... ... ... 16.75 11.30 43 12.23 -24.7Ever-Glory EVK ... ... 7 4.50 1.96 6 3.75 +59.6Everbrdg n EVBG ... ... ...dd 53.42 21.56 652 50.14 +68.7EvrspnTc n MRAM ... ... ...dd 25.39 6.40 199 9.20 +22.7EvineLive EVLV ... ... ... 1.62 .76 222 1.18 -15.7EvofemBio EVFM ... ... ...dd 12.56 .30 49 3.30 +69.2Evogene EVGN ... ... ...dd 5.75 2.66 5 3.06 -.3EvokePhm EVOK ... ... ...dd 4.09 1.85 29 2.73 +20.8Evolus n EOLS ... ... ...dd 39.50 6.75 721 32.66 +184.0EvolvgSys EVOL .44 13.5 9 5.85 3.15 11 3.25 -30.9ExOne XONE ... ... ...dd 13.44 6.16 288 7.60 -9.5ExactSci h EXAS ... ... ...dd 71.60 32.42 1795 69.49 +32.3ExelaTch n XELA ... ... ...dd 10.00 4.15 176 5.02 -2.5Exelixis EXEL ... ... 24 32.50 18.50 2195 19.83 -34.8ExlSvcHld EXLS ... ... 43 64.34 52.50 182 59.57 -1.3Expedia EXPE 1.20 1.0 57 161.00 98.52 1262 124.67 +4.1ExpdIntl EXPD .90f 1.2 25 78.16 54.32 2327 74.63 +15.4Exponent s EXPO ... ... 61 52.63 28.48 194 50.50 +42.1ExpScripts ESRX ... ... 10 85.07 55.80 3273 80.58 +8.0ExtrOilGs n XOG ... ... ... 17.42 10.28 1464 14.42 +.8ExtrmNet EXTR ... ... ...dd 15.55 8.10 1787 8.69 -30.6EyePtPh EYPT ... ... ...dd 2.88 .93 230 2.02 +87.0EyegatePh EYEG ... ... ... 1.47 .29 137 .56 -47.7Eyegate wt EYEGW ... ... ... .22 .06 .18 +20.0Eyenovia n EYEN ... ... ...dd 10.74 7.32 21 8.05 -18.9Ezcorp EZPW ... ... 17 15.10 7.55 472 12.85 +5.3F -:F5 Netwks FFIV ... ... 24 182.75 114.63 953 179.54 +36.8FAT Br n FAT .12p ... ... 13.99 5.54 7 7.85 -12.0tFC GlbRlty FCRE ... ... ... 1.68 .65 127 .63 -30.8FFBW n FFBW ... ... ... 12.50 10.30 1 10.97 -.5FLIR Sys FLIR .64 1.2 32 55.72 33.95 714 54.00 +15.8FNB Bnc s FNBG .52 1.4 ... 39.45 25.52 14 38.38 +5.2FNCB Bc n FNCB .04p ... ... 10.00 8.01 16 9.10 -1.6sFRP Hldgs FRPH ... ... 21 62.40 41.90 63 63.10 +42.6FS Bncp FSBW .56f .9 13 61.51 42.77 18 61.15 +12.1FSB Bcp n FSBC ... ... ... 18.23 14.60 1 17.70 +4.1FTD Cos FTD ... ... ...dd 20.65 3.46 178 5.58 -22.4Facebook FB ... ... 37 199.58 147.80 19968 197.49 +11.9FDaves DAVE ... ... ...dd 9.65 3.40 19 6.25 -4.6Fanhua FANH .65e 1.9 59 38.24 8.21 141 34.63 +60.2FarmerBrs FARM ... ... ...dd 35.05 23.60 49 30.40 -5.4FarmMer s FMAO .56f 1.3 23 46.00 24.44 13 42.50 +4.2FarmCB FFKT .50 .9 23 55.05 32.60 22 54.45 +41.4FarmersNB FMNB .28 1.7 19 16.50 12.80 31 16.30 +10.5FaroTech FARO ... ... ...dd 65.35 32.25 78 54.20 +15.3Fastenal FAST 1.48 2.8 25 58.74 39.79 1883 52.12 -4.7FateThera FATE ... ... ...dd 14.45 2.52 580 12.31 +101.5Fauquier FBSS .48 2.3 41 22.25 17.24 8 20.73 -5.3FedNatHld FNHC .32 1.5 19 24.37 9.78 96 22.00 +32.8FedlStAc n FSAC ... ... ...dd 9.84 9.65 9.82 +1.1FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3FedlStA un FSACU ... ... ...dd 10.50 9.53 23 10.35 +1.0FenncPhr n FENC ... ... ... 14.99 7.55 100 10.96 +9.4Ferrogl n GSM .16 1.8 ... 17.61 8.75 700 9.08 -44.0Fibrocll rs FCSC ... ... ... 23.18 2.21 229 2.36 -26.3FibroGen FGEN ... ... ...dd 63.00 29.30 635 61.80 +30.4FidD&D n FDBC .96 1.6 ... 61.70 33.09 5 61.59 +49.1FidNasdIdx ONEQ 2.29e .8 ...q 305.15 239.20 36 302.75 +11.7sFidelSo LION .48 1.8 17 26.13 20.28 133 26.45 +21.3FidusInvst FDUS 1.56a 10.9 9q 17.49 12.63 131 14.31 -5.7FidsInv23 n FDUSL 1.47 5.6 ... 28.00 24.85 3 26.19 +4.7FiestaRst FRGI ... ... ...dd 27.90 15.50 308 27.00 +42.1FifthThird FITB .64 2.1 9 34.67 24.58 5699 30.57 +.8FifthT pf FITBI 1.66 6.0 ... 30.90 27.00 25 27.56 -3.351job JOBS ... ... ...dd 114.63 42.60 491 103.92 +70.8FinTcII n FNTE ... ... ... 11.76 9.70 9 9.99 +.7FinTcII wt FNTEW ... ... ... 1.95 .95 1.25 -9.4FinTcII un FNTEU ... ... ... 11.24 10.17 10.42 -.8FinclEngin FNGN .32 .7 51 44.95 24.45 504 44.90 +48.2FnclInst FISI .96 2.8 17 34.10 25.65 30 33.95 +9.2Finisar FNSR ... ... ...dd 28.84 14.25 2176 18.00 -11.5FinjanH FNJN ... ... 3 4.06 1.66 668 2.98 +38.0FireEye FEYE ... ... ...dd 19.36 13.40 3066 16.99 +19.6FstBcpME FNLC .96 3.2 17 32.33 25.00 9 29.67 +9.0FtBcpNC FBNC .40 .9 25 42.94 29.59 140 42.48 +20.3FstBcMiss FBMS .20f .6 22 35.70 26.05 32 35.45 +3.7FstBkNJ FRBA .12 .9 30 14.95 11.15 64 13.35 -3.6FstBusey rs BUSE .80f 2.4 22 33.22 27.33 170 32.95 +10.1FBusnFn s FBIZ .56 2.1 19 26.95 20.57 57 26.36 +19.2FrstCap FCAP .92 2.4 19 43.02 29.81 5 37.97 +3.3FtChoBc n FCBP ... ... ... 33.50 27.17 102 28.65 +3.2FCtzBA FCNCA 1.40 .3 21 463.44 323.74 48 428.39 +6.3FCmtyBsh FCBC .72a 2.1 22 36.09 24.02 47 34.23 +19.1FCmtyCp FCCO .40 1.6 24 24.87 19.50 35 24.65 +9.1sFtConnBcp FBNK .68f 2.2 23 28.50 23.25 3519 31.15 +19.11stCnstBn FCCY .24 1.1 18 27.00 16.15 53 22.55 +23.2sFstDeFn FDEF 1.20 1.9 17 64.59 47.01 14 64.30 +23.7FFnclOH FFBC .76 2.3 21 33.70 22.80 396 32.70 +24.1FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7FstFnBksh FFIN .84f 1.5 28 56.35 37.31 223 54.25 +20.4FstFnIN THFF 1.02 2.3 19 50.20 39.55 28 45.20 -.3FstFnNwst FFNW .32f 1.6 22 21.82 13.13 52 19.93 +28.5FstFound s FFWM ... ... 24 20.43 15.88 645 19.99 +7.8FstGtyBc n FGBI .64b 2.3 ... 29.50 22.34 5 27.41 +9.6FsHawaii n FHB .96 3.1 ... 32.36 26.30 608 30.69 +5.2FIntntBcp INBK .24 .7 14 42.40 26.30 105 34.80 -8.8FIntBc26 n INBKL 1.50 5.7 ... 26.74 24.75 3 26.50 -.1FstIntBc A FIBK 1.12 2.6 20 44.95 33.33 206 43.55 +8.7FstMerch FRME .88f 1.8 21 49.19 37.09 215 47.83 +13.7FstMidIll FMBH .68a 1.6 18 42.03 30.01 72 41.61 +8.0FMidBc FMBI .44 1.6 21 27.40 20.50 626 26.79 +11.6FstNwBc n FNWB ... ... 45 18.35 15.04 17 16.37 +.4FstSavFin FSFG .60 .8 20 80.01 51.00 7 73.61 +29.1FstSolar FSLR ... ... 32 81.72 35.35 1995 52.23 -22.6s1stSource SRCE .96f 1.7 21 56.42 44.59 25 56.26 +13.8FTNDXTc QTEC .58e .7 ...q 83.42 61.64 301 80.30 +11.6 FtTr AbsRet FAAR .84e ... ... 34.79 27.00 9 28.93 -1.4FT RisDv n SDVY .11e .5 ... 22.04 19.62 1 21.56 +2.7FT AsiaPc FPA 1.01e 3.0 ...q 38.10 32.24 22 33.75 -5.5FT Europe FEP .65e 1.6 ...q 42.49 34.45 181 39.61 +1.4FT LatAm FLN 2.01e 11.0 ...q 23.27 17.33 51 18.22 -10.8FT Brazil FBZ 1.62e 12.8 ...q 18.24 11.90 1 12.63 -18.6FT China FCA .68e 2.2 ...q 34.79 22.88 1 30.92 +4.1FT Japan FJP .77e 1.4 ...q 63.38 51.72 52 56.58 -5.6FT SKorea FKO .59e 2.2 ...q 32.08 26.10 0 26.39 -10.7FT DevMkt FDT .96e 1.6 ...q 67.22 54.77 79 61.42 -1.5FT EmMkt FEM .64e 2.4 ...q 31.32 22.90 202 26.95 -3.4FT Germny FGM 1.04e 2.1 ...q 55.51 42.81 4 48.75 -4.8FT Canada FCAN .29e 1.1 ...q 27.35 22.41 26.45 -.3FT UK FKU 1.57e 3.8 ...q 43.39 35.33 13 41.42 +3.9FT Switzld FSZ .78e 1.5 ...q 56.74 48.28 4 51.76 -1.9FT HKong FHK 2.82e 6.8 ...q 46.25 36.40 1 41.26 -2.8FT IndNif50 FTW 1.47e 3.8 ...q 39.68 34.92 39.03 +8.8FT EmMSC FEMS 1.65e 4.2 ...q 47.47 36.29 57 39.59 -8.7FTDvMkSC FDTS .97e 2.3 ...q 48.51 37.50 6 42.68 -3.9FT EurzAlp FEUZ .50e 1.1 ...q 48.43 38.64 12 43.61 -.7FstT BICK BICK .34e 1.2 ...q 33.60 25.37 6 28.22 -6.5FtTrInOp n FCEF .36 1.6 ... 23.93 20.04 6 21.83 -.9FtTrMun n MCEF ... ... ... 19.39 17.65 17.82 -4.9FtTrOpp n FIXD 1.52 3.1 ... 52.92 48.74 47 49.24 -3.0FTNsdGrid GRID .19e .4 ...q 53.73 43.00 8 50.82 -.3FTMltAInc MDIV 1.20e 6.5 ...q 19.49 17.60 65 18.44 -3.0FTNsqTDv TDIV .86e 2.3 ...q 38.44 30.93 47 36.62 +4.0FTLwDOpp LMBS 1.41 2.8 ...q 52.32 50.98 187 51.26 -.7tFTIntlMltA YDIV .99e 5.7 ...q 19.83 17.35 1 17.36 -6.8FT BuyInc FTHI .96 4.2 ...q 24.00 21.53 13 23.05 -1.1FT StratInc FDIV 2.34 4.7 ... 52.20 46.89 4 49.31 -3.5FT HdgBuy FTLB .66 2.9 ...q 23.65 21.34 4 22.71 -1.5FTEnhSht FTSM 1.11 1.8 ...q 60.09 59.92 204 60.05 +.1FT RisDiv RDVY .40e 1.3 ...q 32.00 26.51 155 30.88 +3.3FT SSICv FCVT .48a 1.6 ...q 32.38 27.04 26 30.70 +7.2FT DWF5 FV .18e .6 ...q 31.03 24.61 148 30.73 +11.4FT AmIndR AIRR .08e .3 ...q 28.40 22.38 14 27.13 -1.0FT AI Rob n ROBT .07p ... ... 30.96 28.50 12 30.30 +5.4FT US Eq RNDV .35e 1.6 ... 23.04 19.30 12 21.78 +.4FT SmCap RNSC .22e 1.0 ... 22.93 19.03 1 22.91 +6.5FT MdCap RNMC .19e ... ... 22.75 19.19 0 22.44 +3.4FT LgCap RNLC .18e ... ... 23.11 19.67 3 22.18 +1.8FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0FT DevInt RNDM .45e ... ... 55.12 48.94 3 51.01 -2.2FTNsTrn ef FTXR .33e 1.3 ... 27.65 22.24 0 25.62 -1.2FT QualInc QINC .60e 2.4 ...q 26.90 23.66 3 24.98 -2.0FTNsSem ef FTXL .14e .4 ... 36.21 24.11 13 33.88 +11.9FsTrNsRt ef FTXD .82e 3.5 ... 23.93 18.70 1 23.35 +8.9FTNasPh ef FTXH .51e 2.3 ... 23.57 19.06 1 21.82 +2.0FTNsOil ef FTXN .37e 1.5 ... 25.88 16.85 4 24.49 +15.9FTNaFood ef FTXG .32e 1.6 ... 21.28 19.11 19.83 -4.6FTNsBk ef FTXO .40e 1.3 ... 32.44 24.57 193 29.91 +1.9FTDorW n FVC .17e .6 ... 28.96 22.93 47 28.63 +11.5FT DWInt IFV .32e 1.5 ...q 24.24 19.49 189 21.65 -2.7FTEMCur FEMB 2.68e 7.1 ...q 48.17 37.68 9 37.79 -10.4FT MunHI n FMHI 1.68 3.3 ... 53.47 49.45 1 50.42 -.1FT RivAsia RFAP 1.14e 2.0 ... 64.93 56.10 2 58.34 -3.7FT RivDev RFDI 1.09e 1.7 ... 68.99 59.54 37 63.13 -1.5FT RvfrDyE RFEM 1.12e 1.6 ... 79.04 61.68 9 68.55 -2.7FT RivEur RFEU .95e 1.5 ... 70.58 60.56 19 64.46 -1.4FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 0 50.38 -2.3FTCapStrn FTCS .59e 1.1 ...q 54.95 45.24 86 52.56 +3.0FTN100ExT QQXT .14e .3 ...q 52.82 45.13 3 50.91 +4.7FsTrGrEn QCLN .08e .4 ...q 21.73 17.62 76 20.01 -1.4FTrTUSAlp TUSA .24e .7 ...q 35.36 29.30 35.12 +6.1FstTrDrcy ef DWPP .27e .9 ... 30.68 25.63 1 29.49 +2.5FTCloudC SKYY .13e .2 ...q 55.41 38.88 293 55.07 +20.0FTNdqAuto CARZ .88e 2.2 ...q 45.00 36.48 2 39.74 -5.9FT GblAg rs FTAG .38e 1.4 ...q 29.98 24.50 1 26.59 -5.6FT GblNRs FTRI .45e 3.6 ...q 13.25 10.89 0 12.64 +2.1FT Cybersc CIBR .03e .1 ...q 27.84 20.59 475 27.32 +18.1FTIntlIPO FPXI .28e .8 ...q 39.87 31.26 4 36.50 +3.1FTSenLoan FTSL 1.83 3.8 ...q 48.67 47.89 162 48.07 +.1FTTactHY HYLS 2.64 5.5 ...q 49.76 47.19 78 47.72 -1.8FT GlbCmd FTGC .26e ... ...q 21.88 18.97 72 20.66 -.2FT MgdMu FMB 1.35 2.6 ...q 54.43 52.06 34 52.79 -1.4FTNDXEq QQEW .27e .4 ...q 63.55 52.67 14 62.26 +7.4FT NsdABA QABA .75e 1.3 ...q 58.63 45.86 66 57.47 +9.6FTSmartph FONE .86e 1.7 ...q 55.89 47.30 1 49.75 -4.7FstUSBcsh FUSB .08 .7 35 14.38 10.52 2 11.40 -10.9FstUtdCp FUNC .36f 1.5 22 24.32 14.45 48 23.80 +36.8First LI s FLIC .60 2.3 10 33.50 23.30 85 26.40 -7.4FsthdTech SVVC ... ... ...q 15.22 7.29 36 14.65 +63.5FstSvc n FSV .54 .7 39 74.71 61.60 13 73.31 +4.8Fiserv s FISV ... ... 36 76.98 59.85 1494 76.16 +16.2FiveBelow FIVE ... ... ...cc 103.99 44.30 1292 98.55 +48.6FivePrime FPRX ... ... ...dd 48.87 15.66 405 17.31 -21.0FiveStar FVE ... ... ...dd 1.80 1.05 22 1.45 -3.3sFive9 FIVN ... ... ...dd 39.10 19.53 1162 38.10 +53.1Flex Ltd FLEX ... ... 14 19.71 12.93 3544 14.20 -21.1FlexPhm n FLKS ... ... ...dd 8.98 1.04 409 1.20 -65.6FlxGlbImp ESGG ... ... ... 101.95 85.30 1 95.23 +.3FlxUS Imp ESG ... ... ... 70.00 56.50 65.24 +2.6FlxRAstAlo ASET ... ... ... 29.37 26.74 11 27.95 -2.8FlxUSQLgC QLC ... ... ...q 35.78 29.39 9 34.46 +3.4FlxUSLgCp LKOR .41e ... ...q 55.13 49.57 1 49.95 -8.8FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.59 48.92 -3.9FlxDisDur MBSD .62e 2.7 ...q 24.42 22.98 6 23.05 -2.2FlexSh n FPAY ... ... ... 6.56 2.62 1 2.98 -21.6FlexionTh FLXN ... ... ... 32.25 17.07 376 27.41 +9.5Flexstl FLXS .88 2.2 ... 57.79 34.74 10 39.55 -15.5Fluent Inc FLNT ... ... ... 6.95 2.05 162 2.85 -35.2Fluidigm FLDM ... ... ...dd 8.38 2.52 197 4.96 -15.8FlushFn FFIC .80 2.9 20 31.45 24.59 82 27.49 Foamix FOMX ... ... ... 7.45 4.15 77 5.30 -11.8Fonar FONR ... ... 11 33.90 21.10 51 27.25 +11.9ForeScTc n FSCT ... ... ...dd 37.81 21.56 1185 36.02 +13.0ForshtAut n FRSX ... ... ... 11.27 2.44 21 3.15 -21.8FormFac FORM ... ... 38 18.65 11.10 440 14.35 -8.3FormulaSy FORTY .68e 1.8 ... 45.65 32.55 37.80 -6.8ForrestR FORR .80 1.8 55 47.75 36.95 43 43.25 -2.1Forterra n FRTA ... ... 60 12.30 3.02 435 10.21 -8.0Fortinet FTNT ... ... ...cc 66.32 35.44 2689 64.32 +47.2FortressBio FBIO ... ... ...dd 5.54 2.79 138 3.08 -22.8FortB pfA FBIOP 2.34 10.8 ... 24.80 20.01 3 21.76 -4.4ForwrdA FWRD .60 1.0 28 64.80 49.88 299 62.44 +8.7Forward h FORD ... ... 24 4.45 1.02 59 1.42 +15.4ForwdPh FWP 23.12e ... ... 9.70 1.63 12 2.67 -27.4Fossil Grp FOSL ... ... ...dd 30.03 5.50 1466 28.67 +269.0Foster FSTR .16 .6 ...dd 30.30 17.00 37 25.35 -6.6sFndtnMed FMI ... ... ...dd 109.30 31.70 6432 136.75 +100.5FoxFactory FOXF ... ... 32 46.80 31.70 252 44.10 +13.5Francesca FRAN ... ... 37 11.53 4.51 2727 7.43 +1.6FrankElec FELE .48f 1.0 28 48.80 37.60 147 46.25 +.8FredsInc FRED .24 10.4 ...dd 13.15 1.30 2173 2.30 -43.2FrghtCar lf RAIL .36 2.2 ...dd 20.46 12.53 51 16.55 -3.1FreqElec FEIM ... ... ...dd 10.59 7.51 6 8.21 -12.3sFreshpet FRPT ... ... ...dd 25.20 14.10 191 24.90 +31.4Fronteo FTEO ... ... ... 23.31 10.68 23.26 +85.9FrontC pf FTRPR 11.13 85.2 ... 15.70 6.03 77 13.05 +91.0Frontr rs FTR 2.40 31.0 ... 20.55 6.08 1622 7.74 +14.5FuelTech FTEK ... ... ...dd 1.83 .71 31 1.10 -1.8FuelCell rs FCEL ... ... ...dd 2.49 1.11 803 1.67 -1.8FulgentG n FLGT ... ... ... 7.90 2.73 14 4.40 +.5FulingGbl n FORK ... ... ... 6.00 3.10 9 3.35 -15.2FullHseR FLL ... ... ...dd 4.10 2.32 35 3.28 -15.7FultonFncl FULT .48f 2.8 17 19.55 16.45 760 17.15 -4.2Funko n FNKO ... ... 61 12.37 5.81 193 11.50 +72.9FusionCon FSNN ... ... ...dd 4.42 1.11 3.30 -12.0FutFintch lf FTFT ... ... ... 8.00 1.30 126 2.11 -49.4FuweiF rs FFHL ... ... ...dd 4.93 2.39 37 3.16 +7.6G -:GWilliFood WILC ... ... 22 7.66 5.11 2 6.92 -3.8G1Thera n GTHX ... ... ... 52.76 12.04 396 47.91 +141.5GCI Lb A n GLIBA ... ... ... 55.47 41.33 966 45.03 -17.7GCI Lb pfA GLIBP .13e ... ... 24.67 18.40 7 24.00 +5.5GDS Hld n GDS .46p ... ... 45.88 8.20 1713 44.25 +96.4GSE Sy GVP ... ... 14 3.65 2.35 16 3.15 -3.1GSI Tech GSIT ... ... ...dd 8.94 6.05 45 7.66 -3.8GSV Cap GSVC ... ... 6 9.39 3.83 188 7.42 +36.1GTY Tch n GTYH ... ... ...cc 10.22 9.75 100 10.06 +1.3GTY Tc un GTYHU ... ... ... 11.00 10.14 10.35 +.3GTY Tch wt GTYHW ... ... ... 2.02 .98 1.29 -4.4G-III s GIII ... ... 29 51.20 21.65 926 47.88 +29.8GTx Inc rs GTXI ... ... ...dd 23.40 4.01 154 18.94 +49.0GW Pharm GWPH ... ... ...dd 164.76 95.65 295 148.93 +12.8GWG Hldgs GWGH ... ... ...dd 10.95 7.28 2 7.70 -7.5GabMedM n MOGLC ... ... ... 100.10 99.90 100.04 GabFood n FOANC ... ... ... 100.10 99.90 100.04 Gab RBI n GRBIC ... ... ... Gaiam A GAIA ... ... ...dd 21.00 10.35 98 20.90 +68.5Galapag n GLPG ... ... ... 121.09 72.90 77 97.79 +4.3GalectinTh GALT ... ... ... 9.49 1.28 1596 8.95 +168.0GalmedPh GLMD ... ... 18 27.06 3.61 737 15.69 +71.5Gam&Lsr n GLPI 2.52 7.2 19 39.32 32.51 1449 35.02 -5.4GamngPtrs GPIC .12e ... ... 12.50 8.18 1 8.56 -23.8Garmin GRMN 2.12f 3.5 20 65.96 49.80 846 60.93 +2.3GarrisnCap GARS 1.12 13.8 8 8.95 7.77 85 8.15 +.4Gemphire n GEMP ... ... ... 21.59 4.75 205 7.28 -8.4Gencor s GENC ... ... 41 18.45 14.85 16 15.90 -3.9sGenFin GFN ... ... ...dd 12.00 4.50 54 11.90 +75.0GenFin pfC GFNCP 8.90m 8.7 ... 104.67 93.03 0 102.78 +2.4GenFin 21 GFNSL 2.03 8.0 ... 26.50 24.08 24 25.53 +1.1GeneticT rs GENE ... ... ... 2.05 .70 58 1.10 -5.2GeniusBr n GNUS ... ... ... 4.37 2.01 279 2.75 +1.1GenMark GNMK ... ... ...dd 12.87 3.63 200 7.23 +73.4GenoceaB GNCA ... ... ...dd 6.78 .79 430 .97 -16.8Genomic GHDX ... ... ...cc 53.65 26.54 173 50.01 +46.2Genprex n GNPX ... ... ... 19.45 3.84 125 6.90 +46.8Gentex GNTX .44f 1.8 17 25.41 16.59 1491 25.07 +19.7Gentherm THRM ... ... 43 40.80 29.50 309 37.95 +19.5GeospcT hs GEOS ... ... ...dd 18.71 9.18 108 13.85 +6.8GerABcp s GABC .60 1.6 21 39.02 30.62 56 37.25 +5.4GeronCp GERN ... ... ...dd 6.68 1.74 3373 3.92 +117.8sGevo rs GEVO ... ... ... 21.00 3.23 17078 19.50 +65.3Gibraltar ROCK ... ... 19 40.70 25.61 224 39.85 +20.8GigaMda rs GIGM ... ... ...dd 4.37 2.36 19 3.06 +.7GilatSatell GILT ... ... ...dd 9.22 4.20 16 8.55 +10.5GileadSci GILD 2.28 3.2 8 89.54 64.02 8557 70.94 -1.0GlacierBc GBCI .92f 2.3 22 41.47 31.38 376 40.68 +3.3GladstnCap GLAD .84 9.2 9 9.95 7.80 186 9.15 -.7Gladst24 pf GLADN 1.50 5.8 ... 26.14 24.60 11 25.77 -.3GladstnCm GOOD 1.50 8.0 ...dd 23.29 16.78 148 18.80 -10.7GladCm pfA GOODP 1.94 7.3 ... 27.25 25.25 2 26.58 +.6Gladstn pfB GOODO 1.88 7.1 ... 27.82 25.33 3 26.41 +1.3GladCm pfD GOODM 1.75 6.9 ... 26.25 24.56 5 25.30 -2.3GladstInv GAIN .80a 6.8 17 12.26 9.00 119 11.89 +6.5GladInv pfB GAINO 1.69 6.7 ... 25.90 25.12 2 25.30 -.1GladInv pfC GAINN 1.63 6.4 ... 26.98 25.08 3 25.39 -.3GldsInv pf D GAINM 1.56 6.2 ... 26.35 25.07 1 25.26 -1.3GladstLnd LAND .53 4.2 87 14.29 11.10 164 12.77 -4.9GladLnd pfA LANDP 1.59 6.2 ... 26.94 25.36 0 25.50 -1.4GlenBurnie GLBZ .40 3.5 25 13.42 10.34 6 11.35 +2.7GblBldT n GBT ... ... ...dd 68.05 24.03 887 41.95 +6.6GblEagEnt ENT ... ... ...dd 3.84 .87 435 2.77 +21.0GlbIndem GBLI ... ... 27 49.91 32.22 25 40.63 -3.3GlbIndm 45 GBLIZ 1.94 7.5 ... 26.24 25.02 9 25.92 +.2GlbIndem 47 GBLIL 1.97 7.6 ... 26.24 25.20 11 25.99 +.4GlSlfStor n SELF .26 6.4 ... 5.15 3.92 17 4.09 -11.3GlWatRs n GWRS .28 3.1 ... 10.00 8.40 8 9.16 -1.9GbXSpdvRE SRET 1.24 8.2 ...q 15.88 13.72 33 15.15 -2.5GblXSocM SOCL ... ... ...q 39.03 27.80 53 36.96 +12.2GbXNsChiT QQQC .07e .2 ...q 34.11 24.78 8 30.47 -1.4GbX Auto n DRIV ... ... ... 15.78 14.56 10 15.20 -.5tGblX SupDv EFAS ... ... ... 19.06 17.18 6 17.32 -4.4GblXYldco YLCO .51 4.4 ...q 12.89 11.36 2 11.61 -7.7GblX Rob n BOTZ ... ... ... 27.42 18.41 1419 22.50 -5.1GlbXCon ef KRMA ... ... ... 20.83 17.33 6 20.20 +4.0GblXMilTh MILN ... ... ... 22.88 17.31 13 22.76 +18.2GbX Longv LNGR ... ... ... 21.38 18.23 1 20.92 +7.6GlX Intrn n SNSR ... ... ... 21.41 17.66 32 20.42 +2.9GbX HlthW BFIT ... ... ... 19.30 15.68 1 18.77 +12.7GblXSupdiv ALTY 1.25 8.4 ...q 16.00 14.06 2 14.85 -2.9GlX Fintc n FINX ... ... ... 27.35 18.22 393 27.21 +24.0GlXCatholc CATH ... ... ... 35.58 29.69 3 34.25 +4.0tGlobusM rs GLBS ... ... ... 2.26 .61 390 .60 -47.9sGluMobile GLUU ... ... ...dd 6.52 2.43 2705 6.44 +76.9GlycoMim GLYC ... ... ...dd 26.05 10.06 964 15.59 -7.1Gogo GOGO ... ... ...dd 14.76 4.55 1466 5.36 -52.5GolLNGLtd GLNG .20 .7 ... 35.54 19.32 1048 27.82 -6.7 GolLNGPt GMLP 2.31 14.7 ... 23.46 14.27 209 15.70 -31.1GolrLNG pf GMLPP 2.19 8.7 ... 26.70 24.22 27 25.05 -3.7GoldBull n DNJR ... ... ... 8.50 4.40 15 7.06 +48.9GoldenEnt GDEN ... ... 31 34.75 19.41 213 30.90 -5.4GoldenOc rs GOGL .40 4.4 ...dd 9.95 5.82 138 9.04 +10.9GolubCap GBDC 1.28a 6.9 13 19.87 17.35 125 18.45 +1.4GoodTimes GTIM ... ... ...dd 4.05 2.25 13 3.55 +34.0Goodyear GT .56 2.2 8 36.52 24.12 2665 25.03 -22.5sGoosehIn n GSHD ... ... ... 25.50 10.78 314 27.14 +72.3GoPro GPRO ... ... ...dd 11.89 4.42 3898 6.27 -17.2GordPoin n GRAQ ... ... ... 9.77 9.70 9.72 +.2GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.35 9.97 10.27 +2.7GorsHl A n GSHT ... ... ... 10.40 9.85 1 10.04 +1.0GoresHl wt GSHTW ... ... ... 1.77 1.24 1.60 +1.9GoresHl un GSHTU ... ... ... 10.75 10.25 75 10.58 +2.1GovPrpIT GOV 1.72 11.8 24 22.93 11.87 706 14.59 -21.3GovPrpIT46 GOVNI 1.47 5.8 ... 26.37 24.28 22 25.34 -1.9GrCanyEd LOPE ... ... 25 116.50 71.01 283 115.70 +29.2Gravity rs GRVY ... ... 27 108.97 13.18 33 61.20 -35.2GrElCp hn GECC 1.00 10.5 ... 11.30 8.76 3 9.50 -3.5GrElm22 n GECCL 1.63 6.4 ... 25.90 24.75 1 25.62 +.7GrElm25 n GECCM 1.69 6.9 ... 24.96 24.10 4 24.59 +.5GrElm hn GEC ... ... ... 4.40 3.20 25 3.60 -11.1GrLkDrge GLDD ... ... ...dd 5.70 3.60 122 5.20 -3.7GrtSoBc GSBC 1.12f 1.9 16 59.75 47.50 29 59.30 +14.8GreenBncp GNBC .10p ... 18 24.40 18.55 185 23.40 +15.3GreenBrick GRBK ... ... 15 12.50 8.90 152 10.65 -5.8GreenPlns GPRE .48 2.3 ...cc 21.93 15.60 721 20.70 +22.8GrnP LP n GPP 1.90f 10.9 10 21.00 15.65 30 17.40 -7.0Greensky n GSKY ... ... ... 27.02 22.05 908 23.99 +2.7GrCB NY s GCBC .39 1.3 22 38.00 22.16 3 29.35 -10.0Greenlight GLRE ... ... ...dd 23.15 14.10 244 14.80 -26.4Greenpro n GRNQ ... ... ... 22.70 11.23 0 11.23 -49.0GrdsmHld n GSUM ... ... ... 13.99 3.68 130 6.39 -30.2Griffin GRIF .40f .9 34 43.92 28.29 6 42.97 +17.1GrifolsSA s GRFS .46e 2.0 ... 25.18 19.92 551 22.60 -1.4GrinrdSh n GRIN ... ... ... 17.00 17.00 17.00 Groupon GRPN ... ... ... 5.99 3.05 4886 4.68 -8.2GpAeroCN OMAB 1.71e 4.3 17 52.51 37.45 80 39.54 -4.7GrpoFin GGAL .36e .9 ... 73.45 36.09 1974 38.29 -41.9GuarntyBc GBNK .66 2.1 23 35.20 24.70 180 31.95 +15.6GuarBcs n GNTY .56 1.7 21 37.36 28.00 7 33.22 +8.4sGuarFBc GFED .48 2.0 21 24.20 15.89 2 23.80 +6.6GulfIsland GIFI .04 .4 ...dd 13.95 6.90 76 9.45 -29.6GulfRes GURE ... ... 3 2.05 1.31 21 1.39 -5.4GulfportE GPOR ... ... 5 15.09 8.11 4158 11.09 -13.1Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 3 19.98 -.5H -:H&E Eqp HEES 1.10 2.8 12 44.24 17.44 168 38.73 -4.7HD Supply HDS ... ... 12 44.35 28.97 1645 43.47 +8.6HMN Fn HMNF ... ... 17 19.95 16.61 2 19.20 +.5HMS Hldgs HMSY ... ... 45 23.62 11.01 493 23.38 +37.9HTG Mol h HTGM ... ... ...dd 5.83 1.59 572 3.53 +73.9HV Bcp n HVBC .50e ... ... 18.50 13.75 2 14.61 -3.9HabitRest HABT ... ... 58 17.45 8.10 205 9.90 +3.7HackettGp HCKT .34f 2.1 20 19.24 13.24 62 16.38 +4.3Hailiang n HLG ... ... ... 88.92 7.71 47 80.40 +77.9HainCels lf HAIN ... ... ... 45.61 25.41 1776 29.46 -30.5HalladorE HNRG .16 2.1 9 8.40 4.79 49 7.71 +26.6HallmkFn HALL ... ... ...dd 11.83 8.62 23 10.18 -2.4Halozyme HALO ... ... 43 21.48 11.41 550 19.17 -5.4HamiltnBc HBK ... ... ...dd 16.20 14.00 0 16.15 +4.9HamilLa n HLNE .85f 1.8 51 52.00 21.01 165 46.33 +30.9HancJaf n HJLI ... ... ... 5.64 4.05 121 4.60 -12.2HancWhit HWC .96 1.9 18 56.40 41.05 323 50.65 +2.3HancWht 45 HWCPL 1.49 5.8 ... 26.73 25.00 8 25.80 -1.0HanmiFin HAFC .96 3.2 17 33.10 25.45 185 30.25 -.3tHanwha rs HQCL ... ... 15 9.50 6.16 17 6.11 -13.0HarbrOne n HONE ... ... 61 21.00 15.92 84 18.87 -1.5Harmonic HLIT ... ... ...dd 5.50 2.80 508 4.35 +3.6HartGImp n HFGIC ... ... ... 100.11 99.99 99.99 -.1HrvrdBio HBIO ... ... ...cc 6.15 2.35 195 5.05 +53.0HarvCapCr HCAP 1.14a 10.8 7 14.09 9.90 8 10.52 -4.0HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 1 25.70 +1.0Hasbro HAS 2.52f 2.8 54 116.20 79.00 1716 90.00 -1.0HawHold HA .48 1.2 6 48.90 32.40 572 38.50 -3.4HawaiiTel HCOM ... ... ...dd 31.91 24.01 28 28.21 -8.6Hawkins HWKN .88 2.4 19 48.65 30.55 41 37.30 +6.0HawthornB HWBK .40f 1.8 17 22.23 17.38 2 21.75 +9.0HaymkAc n HYAC ... ... ... 9.85 9.50 1 9.80 +2.5HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8HaymkA un HYACU ... ... ... 10.25 9.88 10.25 +3.5HaynesIntl HAYN .88 2.2 ...dd 45.14 28.97 90 39.57 +23.5HlthCSvc HCSG .77f 1.8 ... 56.20 35.04 773 42.01 -20.3HlthInsInn HIIQ ... ... 25 37.38 12.65 187 33.35 +33.7HealthEqty HQY ... ... 98 82.00 40.21 381 81.46 +74.6HlthStrm HSTM 1.00e ... 74 31.53 21.15 203 28.22 +21.8HrtlndEx HTLD .08 .4 20 25.22 17.38 397 19.47 -16.6HeartFn HTLF .52a .9 19 58.05 42.10 158 56.75 +5.8HeatBio rs HTBX ... ... ... 7.89 1.09 637 2.36 -38.4HebronTc n HEBT ... ... ... 4.05 1.45 26 2.20 -16.3HeidrkStr HSII .52 1.4 ...dd 39.73 17.90 189 36.30 +47.9HelenTroy HELE ... ... 17 102.88 81.10 168 97.10 +.8HeliMAn h HMNY ... ... ... 38.86 .33 27657 .45 -92.9Helius Med n HSDT ... ... ... 13.20 7.47 131 11.91 +52.5sHemisMda HMTV ... ... ... 13.20 10.50 78 13.50 +16.9HennesAd s HNNA .40 2.2 9 20.00 14.29 5 18.55 +12.2HSchein s HSIC ... ... 28 93.14 62.56 949 72.40 +3.6HrtgeCo HTBK .44 2.5 20 18.10 12.76 193 17.56 +14.6HrtgeFn HFWA .60 1.8 23 34.30 25.25 136 33.60 +9.1HeritCryst HCCI ... ... 29 25.20 14.50 104 19.75 -9.2HernTher h HRTX ... ... ...dd 35.40 12.70 1173 30.25 +67.1HerzdCrb CUBA .12e ... ...q 7.54 6.60 12 6.75 -5.6HeskaCorp HSKA ... ... 65 115.00 56.59 43 106.50 +32.8Hexindai n HX ... ... ... 17.00 8.06 121 9.71 -12.2Hibbett HIBB ... ... 12 29.50 9.40 717 22.45 +10.0HighSenLn SNLN .79 4.3 ...q 18.41 18.13 363 18.16 -.2HighpwrInt HPJ ... ... 4 5.90 2.75 37 3.20 -13.5HghwyH HIHO .32e 6.8 ... 6.55 3.30 2 4.70 +11.9HimaxTch HIMX .24e 3.1 54 13.95 5.97 4703 7.76 -25.5HingmSv HIFS 1.36a .6 19 242.00 174.47 6 216.77 +4.7Histogenics HSGX ... ... ...dd 3.35 1.60 59 2.71 +32.2Holl ysys HOLI .12e .5 10 28.35 15.84 339 22.69 +1.9Hologic HOLX ... ... ...dd 46.80 35.10 2009 39.75 -7.0HomeBLA HBCP .68f 1.4 21 47.98 34.12 23 47.33 +9.5HomeBcs s HOMB .44 1.9 23 25.90 20.82 610 23.21 -.2HmFdB LA HFBL .48 1.5 19 32.90 23.10 1 31.80 +13.1HomeStreet HMST ... ... 23 32.60 24.00 237 28.45 -1.7sHometBk n HMTA .04p ... ... 15.70 10.20 8 15.00 +34.2sHomeTrBc HTBI ... ... 27 28.20 21.40 61 28.20 +9.5HomolMd n FIXX ... ... ...dd 24.40 16.12 204 19.06 +2.1HookerFu HOFT .56 1.2 18 52.75 35.90 75 48.45 +14.1HopeBcp HOPE .52 2.8 16 19.86 15.10 610 18.52 +1.5HopFedBc HFBC .20 1.2 21 16.69 13.51 4 16.06 +13.9HorizBcp s HBNC ... ... 19 22.13 16.67 194 21.64 +16.8HorizPhm HZNP ... ... ...dd 18.11 10.33 1016 17.62 +20.7HorizTFn HRZN 1.20 11.8 9q 11.88 9.66 104 10.13 -9.7Hor OEXcc QYLD 2.26e 9.2 ...q 25.50 22.67 100 24.58 +.2HorzDAX DAX .60m 2.0 ... 34.00 28.53 10 29.78 -5.7Hortonwks HDP ... ... ...dd 22.00 12.09 1877 19.60 -2.5HospPT HPT 2.12f 7.5 11 31.27 23.83 776 28.24 -5.4HostessBr n TWNK ... ... 24 16.55 11.00 961 13.40 -9.5Hostess wt TWNKW ... ... ... 3.05 1.23 2.23 -4.3HoughMH HMHC ... ... ...dd 13.85 6.20 697 7.85 -15.6HoustWC HWCC .12m 1.4 ... 9.32 4.70 19 8.70 +20.8HovnEn pf A HOVNP ... ... ... 8.47 5.50 7 6.53 -12.9HowardBcp HBMD ... ... 31 24.20 16.70 279 19.25 -12.5HuazhuGr HTHT ... ... 39 49.60 18.86 2077 47.82 +32.4HubGroup HUBG ... ... 30 53.20 33.18 359 53.15 +11.0HudsonGbl HSON .20 12.9 ...dd 2.44 1.26 33 1.55 -31.1HudsonTc HDSN ... ... 40 10.40 2.05 419 2.37 -61.0HuntJB JBHT .96 .8 20 131.74 86.04 652 127.30 +10.7HuntMar un HUNTU ... ... ... 10.90 9.85 1 10.10 +2.3HunterMar HUNT ... ... ... 9.99 9.43 9.87 +1.1HuntMar wt HUNTW ... ... ... .97 .25 .37 +22.9HuntBncsh HBAN .44 2.9 16 16.60 12.14 6670 15.37 +5.6HuntBcs pf HBANO 1.56 5.9 ... 28.68 25.75 29 26.65 -5.3HuntB pfC HBANN 1.47 5.7 ... 26.85 24.76 10 26.01 -.1Str 7handl n HNDL ... ... ... 25.98 23.65 6 24.05 -4.1Hurco HURC .44 1.0 17 50.50 32.20 50 42.95 +2.0HuronCon HURN ... ... ...dd 43.70 29.53 122 41.45 +2.5HutChMd n HCM ... ... ... 42.25 21.44 109 30.19 -23.4HuttigBld HBP ... ... ...dd 7.75 4.82 71 5.00 -24.8Hydrognc HYGS ... ... ...dd 12.00 6.75 38 7.20 -35.1I -:I-AMCap n IAM ... ... ... 11.94 9.75 0 10.08 +2.1I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2I-AMCap rt IAMXR ... ... ... .51 .21 0 .30 IAC Inter IAC 1.36 .8 61 166.64 98.91 773 162.91 +33.2IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 4.89 2.93 32 3.15 -8.4ICC Hld n ICCH ... ... 74 18.00 14.54 1 15.50 -4.7ICF Intl ICFI .56 .8 22 74.75 41.10 88 72.90 +38.9ICU Med ICUI ... ... ...cc 313.20 164.00 160 301.95 +39.8IClickInt n ICLK ... ... ...dd 11.40 5.05 211 7.10 -21.5ID Syst IDSY ... ... ...dd 8.05 5.50 13 6.44 -7.2IdexxLab s IDXX ... ... 68 229.01 146.09 392 225.38 +44.1IES Hldgs IESC ... ... 24 19.35 14.05 16 16.85 -2.3IF Bancp IROQ .20f .8 29 24.65 19.10 7 24.60 +25.1IFresh n IFMK ... ... ...dd 18.00 4.62 7 5.54 -57.3IHS Mark INFO ... ... 30 52.61 42.40 2750 50.67 +12.2II-VI IIVI ... ... 30 53.08 33.10 333 46.60 -.7ILG Inc ILG .70 2.0 39 35.00 24.38 716 34.20 +20.1tIMV Inc n IMV ... ... ... 7.21 5.33 12 5.27 -23.3sINTLFCStn INTL ... ... 17 53.19 33.11 64 52.74 +24.0IPG Photon IPGP ... ... 38 264.11 141.03 448 239.38 +11.8iPass IPAS ... ... ...dd 1.46 .25 1115 .39 -25.4iPicEnt n IPIC ... ... ... 17.00 6.75 3 8.66 -42.8IQ US Lg n CLRG .08e ... ... 27.80 24.16 3 25.61 +1.3sIQIYI n IQ ... ... ... 43.95 15.30 58472 42.58 +173.8tIRSA Prop IRCP 1.86e 6.2 ... 64.68 28.26 15 30.09 -46.7IRhythm n IRTC ... ... ...dd 84.70 38.47 338 81.79 +45.9iRobot IRBT ... ... 35 109.78 55.77 755 77.97 +1.7iShEMAsia EEMA 1.23e 1.7 ...q 81.27 64.14 134 70.93 -3.8tiShTurkey TUR 1.10e 3.8 ...q 47.13 29.15 452 28.72 -33.9iShIntTBd s IGOV ... ... ...q 201.98 48.33 117 48.87 -2.1iShNewZea ENZL 2.01e 4.1 ...q 51.06 44.71 30 48.81 +2.8iSh1-3yITB ISHG .20e .2 ...q 87.67 80.48 1 82.08 -2.5iShSelDiv DVY 3.03e 3.1 ...q 102.32 90.47 324 98.73 +.2iShGTimb WOOD .94e 1.2 ...q 83.88 60.17 59 78.33 +10.1tiShEurFn EUFN .74e 3.6 ...q 25.85 21.03 4080 20.55 -11.8iShAsiaexJ AAXJ 1.30e 1.8 ...q 83.52 66.73 1636 73.46 -3.7tiShEMInfr EMIF .93e 3.2 ...q 35.28 29.22 15 28.76 -12.6iShGClnEn ICLN .33e 3.7 ...q 10.08 8.31 97 8.94 -4.1iShACWX ACWX 1.00e 2.1 ...q 53.74 45.17 266 47.63 -4.6iSh ACWI ACWI 1.43e 2.0 ...q 77.54 65.00 3576 72.01 -.1iSEafeSC SCZ 1.51e 2.4 ...q 69.19 57.08 7019 63.71 -1.2tiShEMBd EMB 5.27e 5.0 ...q 117.46 106.08 7585 106.18 -8.5iShGnmaBd GNMA .75e 1.6 ...q 50.11 47.84 6 48.33 -2.3iSh7-10yTB IEF 1.96 1.9 ...q 108.81 100.33 4173 102.15 -3.2iSh1-3yTB SHY .52 .6 ...q 84.72 83.09 2349 83.29 -.7iShEurRE IFEU 1.46e 3.7 ...q 42.63 36.57 5 39.68 -3.6iShIntlRE IFGL 1.48e 5.1 ...q 31.77 27.88 68 29.29 -2.4iShEuroSC IEUS 1.08e 1.9 ...q 62.36 51.45 12 56.94 -1.6iShs SOX SOXX 1.55e .8 ...q 198.84 138.23 877 189.25 +11.4iShIndia50 INDY .15e .4 ...q 39.29 33.19 813 35.22 -5.1iShNsdBio s IBB ... ... ...q 119.30 97.90 2661 112.04 +4.9iShMBS MBB 3.04e 2.4 ...q 107.76 102.93 958 103.91 -2.5iShCorUSCr CRED 4.20 3.9 ...q 112.93 106.38 31 107.16 -4.3iShIntCrBd CIU 3.09 2.9 ...q 110.70 105.71 157 106.22 -2.7iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.47 327 103.66 -.8iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 118.68 299 119.70 -2.0iSCorUSVal s IUSV 1.16e 2.1 ...q 58.64 50.03 261 54.44 -1.7iSCorUSGr s IUSG .72e 1.2 ...q 59.23 47.78 327 58.67 +9.1iShShtTrB SHV .03e ... ...q 110.43 110.18 774 110.36 +.1iShUSPfd PFF 2.13a 5.7 ...q 39.28 36.52 1863 37.58 -1.3iShCrShUS s ISTB ... ... ... 50.47 48.89 141 49.03 -1.6iShSCGrth IJT 1.54e .8 ...q 194.91 149.00 117 194.52 +14.3Itus Cp hrs ITUS ... ... ...dd 6.43 .60 213 3.14 +33.1Iberiabnk IBKC 1.52f 1.9 30 87.55 68.55 368 81.15 +4.7Iberia pfB IBKCP 1.66 6.0 ... 30.50 25.82 5 27.45 -3.2Iberiab pfC IBKCO 1.65 6.1 ... 28.92 26.21 1 27.15 -3.4Icahn Ent IEP 7.00f 9.7 30 73.23 49.13 84 72.25 +36.3 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Wednesday, June 20, 2018

PAGE 65

IchorHld n ICHR ... ... 11 35.51 17.76 694 22.81 -7.3Icon PLC ICLR ... ... 35 136.93 90.01 200 135.81 +21.1IconixBrnd ICON ... ... 1 7.06 .58 1565 .71 -44.8IdealPower IPWR ... ... ...dd 3.29 1.06 80 1.13 -20.4Identive lf INVE ... ... ...dd 5.91 2.55 11 4.11 +23.1IderaPhm IDRA ... ... ...dd 2.87 1.32 3119 1.49 -29.4siKangHlth KANG ... ... 18 20.60 11.70 973 20.60 +30.4Ikonics IKNX ... ... ... 13.03 7.25 7 10.43 +38.7Illumina ILMN ... ... 74 293.15 167.98 792 285.74 +30.8ImageSens ISNS ... ... ...dd 5.20 2.50 6 4.15 +40.7Immersn h IMMR ... ... 9 17.71 5.76 594 15.69 +122.2ImmuCell ICCC ... ... 75 9.25 5.26 7 6.75 -23.2ImmuneDs IMDZ ... ... ...dd 13.05 2.80 187 4.65 +19.2ImmuneP rs IMNP ... ... ... 3.43 .21 826 .21 -62.8ImunoGn IMGN ... ... ...dd 13.41 4.63 3128 10.50 +63.8Imunmd IMMU ... ... ...dd 26.48 7.17 2644 24.34 +50.6Immuron n IMRN ... ... ... 16.70 4.47 13 9.08 +71.6Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8Immutep IMMP ... ... ... 3.06 1.25 247 2.23 +42.0ImpaxLabs IPXL ... ... ...dd 25.70 13.95 18.30 +9.9Imperva IMPV ... ... ...dd 53.95 37.17 208 51.85 +30.6Impinj n PI ... ... ... 60.85 9.95 701 21.44 -4.8ImprimisP IMMY ... ... ...dd 3.55 1.35 34 2.36 +38.8Incyte INCY ... ... ...dd 140.11 60.23 2924 72.98 -22.9IndBkMA INDB 1.52f 1.9 24 83.50 62.70 58 81.75 +17.0IndBkMI IBCP .60 2.3 20 27.10 18.50 153 26.15 +17.0IndepBkTX IBTX .56f .8 21 79.00 51.71 223 71.20 +5.3IndusAcq n INDU ... ... ... 11.74 9.65 22 9.90 +1.5IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3IndusAc un INDUU ... ... ... 10.60 9.95 10.44 +3.8IndSvAm lf IDSA ... ... ... 2.70 1.15 6 1.88 +14.6IndLogis n ILPT .27p ... 72 24.00 17.21 72 22.40 -4.1Innera INFN ... ... ...dd 12.39 6.10 959 9.72 +53.6InnityPh INFI ... ... ...dd 3.75 .93 3906 1.79 -11.8InfPrCas IPCC 2.32 1.6 29 150.65 83.00 27 146.15 +37.9InaRx n IFRX ... ... 71 42.83 14.47 42 32.54 +55.3InfoSvcs III .20f 4.9 5 4.63 3.52 76 4.06 -2.6InfrEnAlt IEA ... ... ... 10.42 8.25 187 9.10 -8.3InfrEnAl wt IEAW ... ... ... .99 .43 .93 +18.2InglesMk h IMKTA .66 2.2 13 36.95 20.75 70 30.25 -12.6InnerWkgs INWK ... ... 26 12.03 8.19 181 8.98 -10.5Innodata INOD ... ... ...dd 1.85 .88 32 1.05 -22.8Innophos IPHS 1.92 4.0 43 51.34 38.66 53 48.59 +4.0Innospec IOSP .88f 1.1 29 81.05 54.10 89 79.85 +13.1InnovBio rs INNT ... ... ... 50.50 3.43 100 10.04 +64.6MnstD wt h MSDIW ... ... ... .35 .01 .05 +2.0InnovSolu ISSC ... ... 10 4.54 2.60 6 2.86 -2.7Innoviva INVA 1.00 6.9 14 17.99 11.47 946 14.40 +1.5Inogen INGN ... ... ...cc 193.14 89.01 143 189.14 +58.8Inovalon n INOV .12p ... ... 17.80 8.90 977 10.25 -31.7InovioPhm INO ... ... ...dd 8.44 3.76 1014 4.26 +3.1Inpixon rs INPX ... ... ... 48.75 .29 1328 .35 -94.4InseegoCp INSG ... ... ...dd 2.33 1.01 147 2.08 +29.2InsightEnt NSIT ... ... 18 51.28 32.11 217 50.48 +31.8Insignia s ISIG .70e ... ...dd 2.40 .96 23 1.69 +42.0Insmed INSM ... ... ...dd 33.94 11.49 680 27.47 -11.9InspEnt INSE ... ... ... 14.00 4.40 108 6.05 -38.3Insteel IIIN .12a .4 26 34.32 23.20 56 34.10 +20.4Insulet PODD ... ... ...dd 102.89 46.83 485 95.19 +38.0InsysTher s INSY ... ... ...dd 14.00 4.10 1052 7.87 -18.2IntecPhm n NTEC ... ... ...dd 9.80 4.00 56 4.25 -17.5IntegLfSc s IART ... ... 76 67.50 41.51 517 66.62 +39.2IntgDv IDTI ... ... 36 35.40 23.07 1369 34.45 +15.9IntegMed n IMTE ... ... ... 44.00 1.85 25 19.00 +237.5Intel INTC 1.20 2.3 20 57.60 33.23 31771 52.93 +14.7Intellia n NTLA ... ... ...dd 35.99 12.43 1201 28.95 +50.6Intelliph IPCI ... ... 3 2.92 .32 117 .45 -43.9IntParfum IPAR .84 1.6 38 55.20 35.55 65 53.95 +24.2InteractB IBKR .40 .6 38 80.32 36.23 1534 67.81 +14.5InterceptP ICPT ... ... ...dd 135.59 51.05 577 84.82 +45.2InterDig IDCC 1.40 1.7 12 85.50 67.55 224 84.75 +11.3Interface TILE .26 1.1 25 26.25 18.30 774 24.10 -4.2Intergroup INTG ... ... ...dd 28.35 21.30 1 26.00 +9.1IntlnkEl n LINK ... ... ...cc 9.85 3.31 1 3.40 -34.9Intermolec IMI ... ... ...dd 1.65 .86 73 1.56 +13.9Internap rs INAP ... ... ... 22.36 8.88 323 12.82 -18.4IntlBcsh IBOC .66 1.5 18 44.90 33.75 221 44.25 +11.5IntlSpdw ISCA .47f 1.0 9 47.45 32.25 75 45.20 +13.4IntrntGold IGLD ... ... ... 11.26 2.40 5 2.80 -66.9IntrntInitJ IIJI .12e 1.2 ... 12.50 8.12 10.37 +13.8IntrpDia rs IDXG ... ... 1 1.80 .72 241 .85 -16.6IntersENT XENT ... ... ...dd 42.95 25.98 143 37.05 +14.4Intersectns INTX ... ... ...dd 4.78 1.46 222 2.23 -1.3Intevac IVAC ... ... 96 12.25 4.51 177 4.80 -29.9IntraCellu ITCI ... ... ...dd 25.82 10.25 335 20.24 +39.8sIntriCon IIN ... ... ...cc 45.30 6.05 116 45.25 +128.5sIntuit INTU 1.56 .7 46 210.19 130.26 1812 210.61 +33.5IntSurg s ISRG ... ... 74 496.92 306.16 611 488.60 +33.9InBLDR As ADRA .72e 2.1 ...q 37.70 30.63 35.06 +1.5InBLDR Dv ADRD .72e 3.2 ...q 25.31 21.63 2 22.38 -4.9InBLDR Em ADRE .60e 1.4 ...q 48.92 37.88 7 42.07 -2.5InBLDR Eu ADRU .78e 3.6 ...q 24.65 21.28 0 21.66 -5.4InvGDrChi PGJ .20e .4 ...q 50.87 37.28 55 49.20 +9.7InvDivAch PFM .50e 1.9 ...q 27.77 23.91 17 25.76 -2.6InvHiYlDv PEY .54 3.1 ...q 18.61 16.52 71 17.57 -1.3InvIntlDiv PID .65e 4.2 ...q 17.38 14.91 138 15.42 -6.8InvNsdMo DWAQ .06e .1 ...q 116.70 89.13 1 115.32 +12.4InvUtils PUI .63e 2.3 ...q 29.97 23.64 7 26.84 -3.5InvWtrRs PHO .18e .6 ...q 31.82 26.47 26 30.58 +1.0InvBuybk PKW .52e .9 ...q 63.49 52.75 139 58.56 -.8InvNasIntn PNQI ... ... ...q 146.53 101.71 59 145.45 +25.7sInvSmMid PRFZ 1.30e .9 ...q 141.98 113.90 34 142.05 +9.4InvBasMat PYZ .61e .9 ...q 75.26 59.54 3 69.55 -1.6Inv CnsCyc PEZ .30e .5 ...q 56.87 43.86 2 56.51 +12.4InvTechM PTF .26e .4 ...q 64.75 45.17 7 63.94 +21.3InvDWA M PDP .11e .2 ...q 57.68 46.28 53 57.22 +10.8InvInds PRN .19e .3 ...q 64.86 53.13 2 61.29 +.6sInvHlthcr PTH ... ... ...q 92.87 56.90 25 92.63 +28.5Inv Fincl PFI .14e .4 ...q 37.29 30.48 1 36.14 +2.9InvEngy PXI .69e 1.6 ...q 46.64 30.10 12 42.49 +7.6InvCnsStp PSL .67e .9 ...q 72.32 58.73 23 71.80 +10.3Investar ISTR .14f .5 27 28.95 20.25 25 27.95 +16.1InvestBncp ISBC .36 2.7 20 14.69 12.48 2644 13.41 -3.4InvTitl ITIC 1.60a .9 15 221.88 162.67 0 185.20 -6.6Invuity n IVTY ... ... ...dd 9.55 2.35 107 3.40 -45.2IonisPhm IONS ... ... ...cc 65.51 39.07 1140 43.43 -13.7IovanceTh IOVA ... ... ...dd 19.90 4.45 743 13.50 +68.8iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 36.81 27.28 4 36.15 +14.0iPUST5yBull DFVL ... ... ... 68.83 61.02 62.64 -4.3iRadimed IRMD ... ... ...cc 19.25 8.25 22 19.00 +25.4Iridex IRIX ... ... ...dd 10.98 4.28 10 6.52 -14.4IridiumCm IRDM ... ... 20 17.95 9.68 1207 17.00 +44.1Iridium pfB IRDMB 16.88 2.9 ... 593.19 348.00 588.70 +46.4IronwdPh IRWD ... ... ...dd 19.94 12.89 1142 18.47 +23.2iShRUT P n AMCA .26e ... ... 28.53 24.40 4 27.18 -.7iSh USD n SUSC ... ... ... 25.90 24.01 3 24.15 -5.2iSh 1-5Yr n SUSB ... ... ... 25.26 24.46 4 24.54 -1.7iShExpoTc XT .14p ... ...q 38.52 31.51 218 37.02 +4.5iSh USA Op ESGU .92e 1.5 ... 62.57 52.86 6 60.62 +3.9iShHYlexOG HYXE ... ... ... 55.47 49.80 1 50.35 -1.4iShFallAn n FALN 1.48a 5.6 ... 30.06 26.26 16 26.53 -2.3iSh ESG Opt ESGD ... ... ... 72.49 62.02 16 65.54 -3.4iSh GlImp n MPCT 1.18e 2.0 ... 62.84 54.01 3 57.82 -2.3iShCTotBd s IUSB ... ... ...q 51.49 48.94 90 49.29 -3.1iShCHGer HEWG .68e 1.6 ...q 30.35 26.39 116 28.75 +.2tiSh UAE UAE .63e 4.0 ...q 18.08 15.86 6 15.68 -6.6iSh Qatar QAT .66e 4.1 ...q 18.00 13.01 9 16.26 +.4iShCmdSel COMT 1.89e 5.0 ...q 40.62 31.13 78 37.96 +4.5iShGblGld rs RING ... ... ...q 20.84 16.88 253 17.44 -7.2Isramco ISRL ... ... ...dd 135.05 92.00 1 116.70 +11.5Iteris ITI ... ... ...dd 8.17 4.09 87 4.82 -30.8IterumTh n ITRM ... ... ... 13.00 11.23 282 12.35 -3.9Itron ITRI ... ... ...dd 79.95 56.70 209 58.55 -14.1IturanLoc ITRN .96 3.1 17 38.00 28.50 65 31.00 -9.4IvyNxFoc ef IVFGC ... ... ... 100.02 99.99 100.02 IvNxFcVl ef IVFVC ... ... ... 100.02 99.99 100.02 IvNxShEn IVENC ... ... ... 100.06 99.98 100.02 Izea n IZEA ... ... ... 7.85 1.07 440 1.17 -74.1J -:J&J Snack JJSF 1.80 1.2 24 157.33 124.10 61 153.13 +.9j2Global JCOM 1.66f 1.8 32 90.90 70.27 375 90.70 +20.9JA Solar JASO ... ... 10 8.48 6.01 388 6.97 -6.6JD.com JD ... ... 21 50.68 34.76 27302 41.89 +1.1tJMU Ltd JMU ... ... ... 2.60 .41 114 .41 -59.8sJackHenry JKHY 1.48 1.1 30 132.34 98.16 411 133.15 +13.8JackInBox JACK 1.60 1.9 25 108.55 79.23 431 86.29 -12.0JkksPac JAKK ... ... ...dd 4.35 1.95 70 3.10 +31.9sJamba JMBA ... ... ...dd 10.71 7.00 93 10.71 +32.9JRiverGrp JRVR 1.20a 3.0 27 44.34 32.17 304 40.60 +1.5sJanusSmC JSML ... ... ... 42.35 32.73 9 42.22 +14.9JanSmMid JSMD ... ... ... 44.28 33.36 12 43.84 +12.9JanLTCar n OLD ... ... ... 27.72 21.60 24.82 +3.7sJanObes n SLIM ... ... ... 37.96 26.17 4 37.79 +21.9JanOrgan n ORG ... ... ... 36.00 28.37 3 32.72 -5.3Jason Inds JASN ... ... ...dd 3.88 .77 28 2.77 +16.9Jason wt JASNW ... ... ... .14 .01 .02 -17.4sJazzPhrm JAZZ ... ... 25 179.65 128.58 660 180.35 +33.9JensynAc n JSYN ... ... ... 11.10 10.06 10.60 +2.9JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7JensynAc wt JSYNW ... ... ... .55 .11 .17 -56.0JensynAc un JSYNU ... ... ... 11.21 9.01 9.02 -16.9JerashHl n JRSH ... ... ... 11.00 7.01 161 9.30 +8.3JetBlue JBLU ... ... 11 24.13 18.05 3240 18.97 -15.1JetPay h JTPY ... ... ...dd 4.90 1.45 10 2.00 -21.3JewettCm s JCTCF ... ... 21 8.96 5.81 6 7.70 +2.7JohnsnOut JOUT .48 .6 20 82.50 43.88 34 80.03 +28.9JointCorp JYNT ... ... ...dd 8.88 3.41 82 8.34 +68.1JounceTh n JNCE ... ... ... 29.25 6.92 1162 7.92 -37.9JunprPhm JNP ... ... 15 13.25 4.30 33 8.75 +80.4K -:K2M Grp KTWO ... ... ...dd 25.99 16.44 380 22.29 +23.8KBL Merg n KBLM ... ... ... 10.00 9.65 9.96 +2.6KBL Mrg wt KBLMW ... ... ... .28 .15 .23 +16.8KBL Mrg rt KBLMR ... ... ... .56 .25 .39 +34.5KBL Mg un KBLMU ... ... ... 10.60 9.10 10.45 +2.9KBS Fash rs KBSF ... ... ... 15.00 1.41 104 4.83 +16.7KCAP Fin KCAP .40 12.3 ... 4.00 2.91 20 3.24 -5.0KCAP 22 n KCAPL 1.53 6.0 ... 25.73 24.65 3 25.30 +.8KEYW Hld KEYW ... ... ...dd 9.84 4.94 483 8.04 +37.0KLA Tnc KLAC 3.00f 2.7 15 123.96 87.93 1078 110.58 +5.2KLX KLXI ... ... 26 82.50 45.73 330 71.76 +5.1KVHInd KVHI ... ... ...dd 12.65 9.05 62 11.45 +10.6KaiserAlu KALU 2.20 2.0 36 116.86 83.77 104 111.50 +4.4Kala Ph n KALA ... ... ... 26.75 11.81 222 13.35 -27.8Kalvista rs KALV ... ... ...dd 15.80 5.48 19 7.88 -19.2Kamada KMDA ... ... ... 7.60 3.75 16 5.15 +8.4KandiTech KNDI ... ... ... 9.90 3.50 367 4.95 -27.2Karyophm KPTI ... ... ...dd 20.39 8.00 566 18.80 +95.8KayAnAc n KAAC ... ... ... 10.08 9.64 11 9.86 +1.5KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6KayneAn un KAACU ... ... ... 11.18 9.85 10.35 +3.9KaziaTh rs KZIA ... ... ... 6.68 1.63 9 4.48 +40.9KearnyF s KRNY .16f 1.1 54 15.60 12.75 436 13.95 -3.5KellySA KELYA .30 1.3 12 32.31 21.01 204 23.38 -14.3KellySB KELYB .30 1.0 15 29.07 20.95 28.84 +1.2KemPhm n KMPH ... ... ...dd 8.40 2.45 115 6.05 +49.4KY FstFd KFFB .40 4.7 35 10.00 8.25 2 8.50 -5.0KeryxBio KERX ... ... ...dd 8.38 3.92 1069 5.19 +11.6KewnSc KEQU .68 2.0 21 34.95 22.95 2 33.80 +16.7KeyTrn KTCC ... ... 16 8.60 6.69 6 8.31 +21.8Kforce KFRC .48 1.4 27 36.75 16.75 144 35.40 +40.2KimballEl KE ... ... 19 22.45 15.75 34 19.15 +4.9KimballInt KBAL .28 1.7 16 20.97 15.40 116 16.32 -12.6KindredBio KIN ... ... ...dd 12.00 6.55 161 10.00 +5.8KingldJw KGJI ... ... 2 2.50 1.20 142 1.22 -39.6Kingstone KINS .40 2.3 28 21.70 13.21 22 17.75 -5.6KingtoneW KONE ... ... ... 9.90 2.63 7 8.82 +106.1KiniksaPh n KNSA ... ... ... 24.64 16.54 86 19.00 -2.4KinsaleCp n KNSL .28 .5 ... 56.69 34.70 186 53.76 +19.5Kirklands KIRK ... ... 36 13.48 8.17 65 12.35 +3.2KitovPh n KTOV ... ... ... 3.81 1.27 262 2.71 +18.9KitovPh wt KTOVW ... ... ... 1.10 .41 .67 +11.7KonaGrill KONA ... ... ...dd 5.00 1.50 37 2.40 +37.1KopinCp KOPN ... ... ...dd 4.60 2.80 407 3.36 +5.0KornitDig n KRNT ... ... ... 21.80 11.70 147 17.15 +6.2 Koss h KOSS ... ... ...dd 3.58 1.40 16 2.41 -22.0KraftHnz n KHC 2.50 4.0 18 90.38 54.11 5968 62.14 -20.1KratosDef KTOS ... ... ...dd 13.93 8.90 1048 11.35 +7.2KrystlBio n KRYS ... ... ... 14.96 8.03 43 14.70 +39.7Kulicke KLIC .12p ... 50 28.71 18.22 654 23.57 -3.1KuraOnc n KURA ... ... ...dd 24.03 5.90 160 18.75 +22.5L -:LCNB Corp LCNB .64 3.3 15 22.84 18.05 17 19.60 -4.2LGI Homes LGIH ... ... 11 81.88 37.15 224 56.81 -24.3sLHC Grp LHCG ... ... 41 85.63 56.76 264 85.59 +39.7LKQ Corp LKQ ... ... 19 43.86 29.60 3028 32.83 -19.3LM FdgA n LMFA ... ... ... 6.65 .45 114 .49 -68.9LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2LPL Fincl LPLA 1.00 1.4 24 73.28 40.27 302 68.98 +20.7LRAD h LRAD .04 1.7 ...dd 2.58 1.46 128 2.41 -3.2LSI Ind lf LYTS .20 3.7 25 9.50 4.99 224 5.41 -21.4LaJollaPh LJPC ... ... ...dd 41.36 22.68 298 31.22 -3.0LakeShBc h LSBK .40 2.3 42 18.00 15.41 0 17.05 -.6LakeldB LBAI .46f 2.2 19 21.90 15.06 154 20.60 +7.0Lakelnd s LKFN 1.04f 2.1 20 52.43 41.30 53 50.05 +3.2LakeInd LAKE ... ... 10 17.18 12.20 30 14.05 -3.4LamResrch LRCX 4.40f 2.5 17 234.88 139.24 3735 173.35 -5.8LamarAdv LAMR 3.64 5.3 23 79.17 61.36 1211 69.08 -7.0sLancastrC LANC 2.40 1.8 32 136.13 113.34 78 135.72 +5.0Landcad n LCA ... ... ... 11.00 9.89 5 10.14 +2.0Landcad wt LCAHW ... ... ... .80 .59 .69 -1.3Landcad un LCAHU ... ... ... 13.08 9.66 0 11.18 +6.3Landec LNDC ... ... 18 14.95 11.42 58 14.20 +12.7LandBncp LARK .80b 2.8 29 29.59 25.73 1 28.25 -2.6LandmInfr LMRK 1.47 10.7 22 18.75 12.95 41 13.80 -23.8LandIn pfA LMRKP 2.00 8.3 ... 26.14 21.76 1 23.96 -5.2LndInf un B LMRKO 1.98 8.3 ... 25.76 22.15 1 23.93 -6.2LandInf pfC LMRKN 1.75 7.5 ... 25.22 22.13 12 23.20 -4.3LandsEnd LE ... ... 26 31.15 10.55 247 27.20 +39.1Landstar LSTR .60 .5 25 118.60 80.00 383 113.20 +8.7Lantheus n LNTH ... ... 5 24.45 13.55 427 15.35 -24.9Lantronix LTRX ... ... ... 3.56 1.78 20 2.68 +32.7Lattice LSCC ... ... ...dd 7.03 5.05 1284 6.42 +11.1LaureatE n LAUR ... ... ... 18.96 10.46 999 15.40 +13.6Lawsn LAWS ... ... 7 28.00 19.30 15 24.45 -1.2Lazydays n LAZY ... ... 25 11.10 7.25 36 7.43 -33.1LeMaitreV LMAT .28 .8 41 41.28 26.37 229 36.00 +13.1LeadgBr g LBIX ... ... ...dd 3.75 .74 85 1.06 -35.0LeapTh n LPTX ... ... ... 10.25 4.90 32 8.29 +32.9LegacyRes LGCY ... ... ...dd 10.54 1.07 355 6.72 +317.4LegcyR pf LGCYP 2.00 15.2 ... 18.05 3.69 25 13.15 +179.8LegcyR pfB LGCYO 2.00 17.4 ... 15.90 3.69 35 11.50 +145.2LegacyTxF LTXB .64 1.5 19 46.45 34.58 229 42.66 +1.1LM DevDvr DDBI ... ... ...q 31.49 27.60 2 29.31 -1.2LM EMDvr EDBI ... ... ...q 35.60 29.72 1 29.94 -9.4LM USDvrs UDBI ... ... ...q 32.99 29.13 32.68 +3.6LM LoVHiD LVHD ... ... ...q 32.10 28.75 29 29.96 -5.0LM Gl Inf n INFR ... ... ... 30.39 27.00 2 27.73 -5.9sLM SC Qu n SQLV ... ... ... 30.31 23.33 1 30.37 +11.5sLeisAcq n LACQ ... ... ... 9.65 9.55 0 9.67 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3sLeisAcq un LACQU ... ... ... 10.04 9.30 176 10.07 +1.6LendgTree TREE ... ... ...dd 404.40 166.85 267 259.35 -23.8LevOneBc n LEVL ... ... 58 30.79 25.51 17 27.30 -6.7LexiPhm rs LXRX ... ... ...dd 18.00 7.67 880 13.47 +36.3LexnFint n LX ... ... ...cc 20.00 10.15 545 15.68 +12.8LianlouSm LLIT ... ... ... 3.69 1.05 21 2.07 +18.0LibBrdbdA LBRDA ... ... ...dd 104.35 67.75 112 75.48 -11.3LibBrdbdC LBRDK ... ... ...dd 104.66 68.33 799 75.91 -10.9LibExpA n LEXEA ... ... ... 58.20 35.89 396 45.85 +3.4LibExpB n LEXEB ... ... ... 57.52 39.17 44.79 -.5LibtyGlobA LBTYA ... ... ...dd 39.73 27.92 1667 29.00 -19.1LibtyGlobB LBTYB ... ... ... 39.00 28.00 32.35 -9.0LibtyGlobC LBTYK ... ... ... 37.86 27.04 3115 27.91 -17.5LibLA A n LILA ... ... ...dd 24.00 18.26 255 20.94 -3.0LibLA C n LILAK ... ... ... 23.92 17.90 920 20.88 -2.4LibMSirA n LSXMA ... ... ... 48.18 38.61 817 47.07 +18.7LibMSirB n LSXMB ... ... ... 47.80 38.62 45.84 +3.0LibMSirC n LSXMK ... ... ... 48.33 38.52 609 47.18 +19.0LibMBrA n BATRA ... ... ... 26.52 21.35 28 25.79 +17.0LibMCFor FWONK ... ... ... 41.14 28.37 979 33.49 -2.0LibMAFor FWONA ... ... ... 39.37 27.22 200 31.93 -2.4LibMBrC n BATRK ... ... ... 26.20 21.53 141 25.93 +16.7LibertyTax TAX .64 7.0 9 14.70 7.75 98 9.15 -16.8sLibTripA A LTRPA ... ... ...cc 17.20 7.90 505 17.25 +83.0LibTripA B LTRPB ... ... 64 17.05 9.00 16.75 +78.2LifePtHlth LPNT ... ... 52 67.95 41.45 462 54.25 +8.9LifetimeBr LCUT .17 1.5 19 20.20 10.00 40 11.65 -29.4Lifevant rs LFVN ... ... ... 6.84 2.86 19 5.40 +13.4LifewayFds LWAY ... ... 21 10.75 4.76 17 6.18 -22.8LigandPh LGND ... ... 63 201.30 114.79 313 195.91 +43.1LightPath LPTH ... ... ... 4.10 1.97 220 2.06 -7.2Lightbrdg rs LTBR ... ... ... 4.80 .94 321 1.05 -13.9Limbach n LMB ... ... ...dd 15.22 10.59 18 11.51 -16.8LimelghtN LLNW ... ... ... 6.05 2.72 1498 5.12 +16.1LimestBcp LMST ... ... ...dd 15.55 9.76 0 14.30 -.1Limoneira LMNR .25 1.0 19 26.80 19.62 43 26.02 +16.2LincEdSv LINC .08 4.6 ...dd 3.55 1.49 16 1.75 -13.4LincElec LECO 1.56 1.7 26 101.34 81.48 326 90.95 -.7LindbladEx LIND ... ... 69 13.25 8.66 202 13.14 +34.2Lindblad wt LINDW ... ... ... 2.25 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 5.33 1.03 45 1.34 -61.0Liquidity LQDT ... ... ...dd 7.65 4.34 74 6.65 +37.1Littelfuse LFUS 1.48 .6 47 235.22 158.76 230 232.00 +17.3LivaNova n LIVN ... ... 35 105.90 59.12 542 103.96 +30.1LiveOakB n LOB .12 .4 12 31.00 20.75 177 30.90 +29.6LiveVent rs LIVE ... ... ...cc 26.50 9.41 6 12.70 -20.5LiveXLve n LIVX ... ... ... 10.25 3.43 359 9.52 +138.0sLivePrsn LPSN ... ... ...dd 23.70 10.70 816 23.65 +105.7Logitech LOGI .63e 1.4 33 46.12 32.66 262 44.37 +31.9LogMeIn LOGM 1.20 1.1 ...cc 134.80 103.00 735 110.75 -3.3LoneRs n LONE ... ... ... 8.65 2.43 120 8.49 +113.9LoopInd n LOOP ... ... ... 19.00 9.21 32 10.25 -29.2LoralSpac LORL ... ... 59 51.75 36.85 38 38.70 -12.1LoxoOncol LOXO ... ... ...dd 208.95 69.00 479 180.47 +114.4lululemn gs LULU ... ... 58 129.79 52.35 1991 128.10 +63.0Lumentm n LITE ... ... 15 74.40 41.95 1530 55.65 +13.8Luminex LMNX .24 .8 40 30.50 18.62 270 30.43 +54.5LunaInn h LUNA ... ... 98 4.00 1.16 90 2.93 +20.6LuthBur n LBC .07e ... ... 13.60 11.02 35 12.38 +2.8M -:MACOM MTSI ... ... ...dd 65.99 15.46 397 24.36 -25.1MAM Soft MAMS ... ... 21 9.42 6.11 24 8.79 +17.0MB Fncl MBFI .96 1.9 20 51.59 38.29 1132 49.43 +11.0MB Fin pfC MBFIO .39p ... ... 26.48 24.20 6 25.62 -2.5MBT Fnl MBTF .28f 2.6 16 11.55 9.25 20 10.65 +.5MCBC n MCFT ... ... 19 31.26 16.82 102 29.81 +34.2MDC Pr gs MDCA .84 17.7 2 12.26 3.80 185 4.75 -51.3MEI Phrm MEIP ... ... ...dd 5.14 1.79 359 4.48 +113.3MER Tel rs MTSL ... ... ...dd 4.49 1.26 40 1.39 -34.4MGE Engy MGEE 1.29 2.1 29 68.70 51.05 98 60.70 -3.8MGP Ing MGPI .32a .3 60 98.65 47.68 78 96.09 +25.0MI Acq n MACQ ... ... ... 11.41 8.34 111 10.60 +4.0MI Acq wt MACQW ... ... ... .50 .30 .47 +35.4MI Acq un MACQU ... ... ... 12.95 10.17 12.02 +13.2MKS Inst MKSI .80f .8 15 128.28 65.90 833 103.95 +10.0MMA Cap MMAC ... ... 4 30.58 18.00 8 27.05 +11.3MSB Fin MSBF .87a 4.1 ...cc 21.55 17.10 5 21.10 +18.5MTGE Inv MTGE 2.00 10.0 6 20.20 16.15 381 20.00 +8.1MTGE pfA MTGEP 2.03 7.8 ... 27.42 25.00 2 26.15 +.2MTS MTSC 1.20 2.2 15 57.50 42.00 55 54.60 +1.7MTchAcq n MTEC ... ... ... 9.95 9.17 0 9.74 +1.2MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 10.52 9.94 10.37 +3.0MVB Fin n MVBF .10 .5 ... 20.40 16.93 18 18.84 -6.3MYOS MYOS ... ... ...dd 2.38 1.03 33 1.42 +4.7MYR Grp MYRG ... ... 24 40.81 23.00 68 37.41 +4.7Macatawa MCBC .24 1.9 22 12.65 8.87 104 12.52 +25.2MackFn MFNC .48 2.9 15 17.10 13.51 8 16.61 +4.5MacroGen MGNX ... ... ...dd 32.74 14.36 218 22.95 +20.8MadrigP rs MDGL ... ... ...dd 325.98 13.10 341 303.79 +231.0Magal MAGS ... ... ...cc 6.48 4.13 12 5.24 +3.6MagellnHlt MGLN ... ... 23 112.25 70.70 322 97.90 +1.4MagicSft MGIC .26e 3.1 20 9.50 7.60 6 8.30 -.9MagicJack CALL ... ... ... 8.65 5.55 136 8.60 +1.8MagneG rs MNGA ... ... ... 22.95 .35 1092 .40 -91.7MagyarBc MGYR ... ... 70 13.95 12.01 3 12.56 -1.9MaidenH MHLD .60 6.7 ...dd 11.65 5.55 357 8.90 +34.8MMyTrip MMYT ... ... ...dd 41.70 22.40 216 38.20 +28.0MalibuBoat MBUU ... ... 35 46.49 24.01 104 44.84 +50.8MalvernBc MLVF ... ... 14 28.20 21.00 5 26.30 +.4sMamEngy n TUSK ... ... ... 40.39 10.88 577 38.94 +98.4ManTech MANT 1.00f 1.8 18 62.24 37.02 176 54.80 +9.2ManhAssc MANH ... ... 30 54.21 39.10 571 48.37 -2.4ManhBrCa LOAN .48 6.7 16 7.69 4.95 20 7.20 +21.1Manitex MNTX ... ... ...dd 12.37 6.58 172 11.81 +23.0MannKd rs MNKD ... ... ...dd 6.96 1.09 1340 1.97 -15.1Mannatech MTEX .50 2.4 10 22.40 13.50 8 20.80 +38.7MaraPat rs MARA ... ... ... 10.03 .50 230 1.17 -71.5MarchxB MCHX .50e ... ...dd 3.20 2.34 56 3.18 +15.4MarPet MARPS .32e 8.3 8 4.83 2.83 1 3.84 +12.9MarinusPh MRNS ... ... ...dd 9.87 1.27 686 6.96 -14.7MktAxess MKTX 1.68 .8 56 229.84 171.45 185 214.33 +6.2MarlinBs MRLN .56 1.9 19 31.95 20.26 12 30.10 +34.4MarIntA MAR 1.32 1.0 35 149.21 96.90 1364 136.58 +.6Marrone MBII ... ... ...dd 3.39 .85 335 1.81 +64.5MartenTr s MRTN .10 .4 36 29.60 15.60 203 23.60 +16.3MartinMid MMLP 2.00 14.4 22 19.85 12.70 105 13.85 -1.1MarvellTch MRVL .24 1.1 20 25.18 14.87 10732 21.32 -.7Masimo MASI ... ... 43 102.32 80.69 657 100.99 +19.1Match n MTCH ... ... 45 48.65 16.57 1337 43.90 +40.2Materialise MTLS ... ... ... 16.50 11.23 49 13.02 +2.4MatlinPr n MPAC ... ... ... 9.90 9.65 9.86 +1.0MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8MatlnPrt un MPACU ... ... ... 11.00 10.00 10.40 +2.5MatrixSv MTRX ... ... ...dd 20.25 7.80 120 18.85 +5.9Mattel MAT .60 3.5 ...cc 21.67 12.21 5167 17.11 +11.2Mattersight MATR ... ... ...dd 3.05 1.93 11 2.68 +4.9MatthInt MATW .76 1.3 20 66.65 47.70 92 58.55 +10.9MaximIntg MXIM 1.68 2.8 25 74.94 43.43 2100 60.35 +15.4MaxwellT MXWL ... ... ...dd 6.61 4.29 143 5.54 -3.8MaysJ MAYS ... ... 22 47.00 34.05 3 39.65 +1.7MazorRbt MZOR ... ... ...dd 76.56 33.15 360 56.04 +8.6McGrathR MGRC 1.36 2.1 10 68.79 32.71 200 64.35 +37.0MedalFin MFIN .20 3.5 ...dd 5.86 2.08 62 5.70 +61.5MedalF 9 21 MFINL 2.25 8.9 ... 26.96 22.01 25.39 -5.4MedTrBill MTBC ... ... ...dd 5.44 1.08 88 3.32 +27.2MedTBill pf MTBCP 2.75 10.7 ... 27.80 22.21 13 25.70 +1.7MediCo MDCO ... ... ...dd 43.79 24.45 652 37.36 +36.6MediciNova MNOV ... ... ...dd 14.50 4.40 83 8.37 +29.4Medidata MDSO ... ... ...cc 85.92 59.60 625 83.97 +32.5Medigus rs MDGS ... ... ... 3.18 1.08 13 1.28 -3.0MediWound MDWD ... ... ...dd 8.25 3.56 37 6.95 +56.2Medpace n MEDP ... ... 38 45.94 26.56 239 44.69 +23.2MeetGrp MEET ... ... ...dd 5.45 1.84 1043 4.41 +56.4MeiraGTx n MGTX ... ... ... 15.49 14.00 105 14.54 -3.1MelcoResE MLCO .32e 1.1 94 32.95 19.56 2863 29.24 +.7Melinta rs MLNT ... ... ... 24.25 5.20 335 7.90 -50.0Mellanox MLNX ... ... ...cc 88.85 41.88 487 84.30 +30.3MelroseBn MELR .34e ... 24 20.50 17.10 2 19.40 -3.0MenloTh n MNLO ... ... ...dd 39.86 6.99 135 8.11 -71.8sMenus n MRUS ... ... ... 21.94 13.30 59 22.01 +13.5MercadoL MELI .60 .2 ...cc 417.91 217.06 647 295.26 -6.2MercBank MBWM .88 2.4 18 38.08 28.92 34 37.42 +5.8MercerIntl MERC .50 3.1 14 17.60 10.45 107 16.10 +12.6MerchBcp n MBIN .24 .8 ... 29.15 16.27 138 28.45 +44.6MercSys MRCY ... ... 46 55.00 30.11 385 35.70 -30.5MeridBcp EBSB .20 1.0 26 21.85 15.85 193 19.70 -4.4MeridnBk n MRBK ... ... ... 21.37 16.56 2 18.00 -9.9sMeridBio VIVO .50 3.0 28 16.55 13.35 247 16.80 +20.0MeritMed MMSI ... ... 50 55.50 35.11 178 50.55 +17.0MerrimP rs MACK ... ... 1 15.40 7.37 166 9.63 -6.0Mersana n MRSN ... ... ... 23.96 12.45 153 18.41 +12.1sMesaLabs MLAB .64 .3 ...dd 203.44 122.35 43 205.25 +65.1Mesoblast n MESO ... ... ... 8.55 4.74 53 5.54 -5.1MetaFincl CASH .52 .5 22 117.98 60.70 54 105.95 +14.4Methanx MEOH 1.32 1.9 19 72.20 39.48 473 68.05 +12.4Michaels MIK ... ... 10 27.87 17.25 3747 18.22 -24.7Microbot rs MBOT ... ... ... 1.75 .58 208 .80 -21.6Microchp MCHP 1.45f 1.4 ...cc 104.20 75.80 1813 100.40 +14.2MicronT MU ... ... 7 64.66 26.85 43350 59.25 +44.1MicronetE MICT ... ... ...dd 1.77 .65 33 1.31 +17.0 Microsoft MSFT 1.68 1.7 59 102.69 68.02 27634 100.86 +17.9MicroStr MSTR ... ... 24 196.35 122.16 62 135.50 +3.2Microvisn MVIS ... ... ...dd 3.25 1.00 1069 1.19 -27.0MidPenn MPB .60 1.7 18 37.90 25.10 9 34.90 +5.4MidConEn MCEP ... ... ...dd 2.52 .92 79 1.62 +37.3Midatech n MTP ... ... ... 2.80 .66 33 .71 -14.9Middleby MIDD ... ... 20 138.89 98.06 760 104.23 -22.8MiddledB MBCN 1.12 2.1 17 54.90 42.10 20 53.40 +10.8MdsxWatr MSEX .90 2.1 30 46.74 33.96 60 43.63 +9.3MidlStBc n MSBI .88 2.5 25 36.50 28.70 98 35.65 +9.8MidWOne MOFG .78f 2.3 18 37.94 30.56 29 33.78 +.7MillerHer MLHR .72 2.0 18 41.85 29.25 364 36.60 -8.6Mimecast n MIME ... ... ...dd 45.15 25.06 227 43.05 +50.2MiMedx MDXG ... ... 23 18.25 4.95 1794 5.40 -57.2Mind CTI MNDO .30e 13.3 10 2.55 2.10 4 2.25 -8.7Mindbody n MB ... ... ...dd 45.50 21.57 535 40.70 +33.7MinervaN NERV ... ... ...dd 10.15 4.80 251 8.90 +47.1Miragen rs MGEN ... ... ... 15.91 5.01 91 7.34 -29.6MiratiTher MRTX ... ... ...dd 50.75 3.05 402 50.45 +176.4Misonix MSON ... ... ...dd 13.35 7.05 8 12.95 +37.0Mitcham MIND ... ... ...dd 4.57 2.82 28 3.96 +24.9Mitchm pfA MINDP 2.25 9.4 ... 24.60 22.34 2 24.06 +3.5MitekSys MITK ... ... 25 10.75 7.00 149 9.20 +2.8MitelNet g MITL ... ... ...dd 11.31 6.99 2907 10.95 +33.0MobileMini MINI 1.00 2.2 39 48.65 28.10 177 46.05 +33.5MobileIron MOBL ... ... ...dd 6.78 3.20 497 4.90 +25.6ModMed n MMDM ... ... ... 10.24 9.65 10 9.95 +1.5ModMed wt MMDMW ... ... ... .75 .36 .44 -20.0ModMed rt MMDMR ... ... ... .55 .30 .41 +5.4ModMed un MMDMU ... ... ... 12.50 10.16 10.80 +2.7MolecTemp MTEM ... ... ...dd 13.25 .35 64 5.26 -47.5Moleculin n MBRX ... ... ... 3.75 .78 201 2.01 +8.1Momenta MNTA ... ... ...dd 24.90 11.85 475 22.75 +63.1Momo MOMO ... ... ... 54.24 22.49 5774 51.09 +108.7MonakGp n MKGI ... ... ... 5.07 2.00 13 3.06 -38.4MonarCas h MCRI ... ... 31 47.92 29.37 40 45.95 +2.5Mondelez MDLZ .88 2.2 21 46.54 37.42 8531 40.34 -5.7MoneyGrm MGI ... ... ...dd 17.48 6.39 292 7.39 -43.9MngDB A n MDB ... ... ... 59.54 24.62 1273 58.79 +98.1MonPwSys MPWR 1.20 .9 93 141.82 94.24 293 139.07 +23.8Monotype TYPE .46 2.1 52 26.75 15.75 191 21.80 -9.5Monro MNRO .80f 1.3 32 64.15 39.65 290 61.05 +7.2MonroeCap MRCC 1.40 10.2 9 15.32 12.18 101 13.70 -.4MonstrBv s MNST ... ... 39 70.21 47.61 3241 55.88 -11.7Mornstr MORN 1.00 .8 30 133.93 75.93 157 131.29 +35.4MoSys rs MOSY ... ... ...dd 2.48 .61 58 1.67 +50.5MotifBio n MTFB ... ... ... 13.75 6.84 10 8.80 -18.6MotifBi un MTFBW ... ... ... 9.94 1.50 4.40 +14.9MotorcarP MPAA ... ... 24 30.16 18.53 451 19.81 -20.7MotusGI n MOTS ... ... ...dd 7.85 3.75 72 6.07 +38.6tMtnPDia g MPVE ... ... ... 4.10 2.35 37 2.34 -14.8Moxian n MOXC ... ... ... 4.00 1.74 30 1.87 -51.4MudrickC n MUDS ... ... ... 9.94 9.55 50 9.61 +.2MudrcC un MUDSU ... ... ... 10.35 9.98 10.19 +1.9MultiColor LABL .20 .3 19 89.70 61.45 88 70.35 -6.0MustBio n MBIO ... ... ...dd 13.35 6.78 67 7.15 -40.4MutualFst MFSF .72 1.9 19 40.50 31.05 16 38.15 -1.0MySize n MYSZ ... ... ...dd 3.58 .57 1412 1.02 +57.1Mylan NV MYL ... ... 8 47.82 29.39 3024 38.73 -8.5MyndAn wt MYNDW ... ... ... 1.00 .03 .43 -8.5MyndAn n MYND ... ... ... 5.05 1.15 32 2.18 -35.9MyoKard n MYOK ... ... ...dd 62.83 12.60 355 48.05 +14.1MyriadG MYGN ... ... 19 41.57 23.28 534 39.52 +15.1N -:NBT Bcp NBTB 1.00f 2.5 19 40.47 31.28 64 39.76 +8.0tNCS Mltst n NCSM ... ... ... 25.96 12.80 207 12.86 -12.8NETgear NTGR ... ... ...cc 71.42 42.60 247 66.65 +13.4NF EngSv NFEC ... ... ... 5.29 .76 374 2.77 +185.6NI Hldg n NODK ... ... ... 18.62 15.72 15 16.78 -1.2NIC Inc EGOV .32 1.9 21 20.10 12.65 397 16.50 -.6NICE Ltd NICE .64 .6 36 111.38 73.65 171 110.95 +20.7NII Hldg n NIHD ... ... ...dd 3.73 .22 734 3.29 +675.9nLIGHT n LASR ... ... ... 42.79 22.14 435 34.58 +28.3NMI Hldg h NMIH ... ... 12 21.92 10.10 290 17.30 +1.8NN Inc NNBR .28 1.4 20 32.90 19.65 99 20.70 -25.0NV5 Global NVEE ... ... 27 71.90 40.01 49 69.25 +27.9NVE Corp NVEC 4.00 3.4 44 119.00 68.50 32 117.95 +37.2NXP Semi NXPI ... ... 40 125.93 90.83 6858 108.99 -6.9Nabriva n NBRV ... ... ...dd 14.10 4.22 271 4.28 -28.4NakedBr n NAKD ... ... ... 2.33 1.11 440 1.59 +9.7NanoDim n NNDM ... ... ... 6.37 1.21 869 2.74 -10.7NanoString NSTG ... ... ...dd 16.92 5.87 152 14.41 +92.9NanoVib n NAOV ... ... ... 5.00 3.68 6 4.25 -9.2Nanomtr NANO ... ... 30 44.17 22.08 192 38.88 +56.0NantHlth n NH ... ... ... 5.26 2.60 223 3.16 +3.6tNantKwst n NK ... ... ... 8.45 3.02 983 2.80 -37.6sNapco NSSC ... ... 40 13.15 7.40 243 14.65 +67.4Nasdaq NDAQ 1.76f 1.9 24 96.19 69.45 874 93.99 +22.3Natera n NTRA ... ... ...dd 14.99 7.78 290 14.61 +62.5Nathans s NATH 1.00a 1.1 60 100.90 52.90 13 94.40 +25.0NatAmUnv NAUH .18 18.8 ... 2.77 .76 4 .96 -32.4NatlBnksh NKSH 1.19e 2.4 24 49.30 36.75 13 48.60 +6.9NatlBevrg FIZZ 1.50e ... 44 129.82 83.78 397 109.94 +12.8sNatCineM NCMI .68 8.3 ...cc 7.95 5.09 1517 8.18 +19.2NatlCmce n NCOM ... ... 24 47.95 37.93 44 47.15 +17.1NatEnrSv n NESR ... ... ... 11.33 9.50 14 10.59 +6.4NatEnSv wt NESRW ... ... ... .85 .39 .80 -2.4NatGenHld NGHC .16 .6 28 28.05 16.21 390 27.88 +42.0NatGnH pfA NGHCP 1.88 7.3 ... 26.66 22.77 7 25.56 +1.2NatGnH pfB NGHCO 1.88 7.3 ... 26.62 22.02 7 25.63 +2.3NatGnH pfC NGHCN 1.88 7.3 ... 26.26 23.13 12 25.70 +2.7NatGnH 55 NGHCZ 1.91 7.5 ... 26.38 23.80 13 25.60 +.7NatlHld wt NHLDW ... ... ... 2.60 .21 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.08 7 3.27 -.9NatInstrm NATI .92 2.1 54 53.57 38.70 548 43.66 +4.9NatResrch NRC .68f 1.8 74 41.99 26.35 18 37.90 +1.6NSecGrp NSEC .20 1.3 10 18.17 11.53 8 15.86 -3.0NatlVis n EYE ... ... ...cc 43.80 27.19 453 38.92 -4.2NatWstnLf NWLI .36 .1 11 368.00 276.00 8 316.28 -4.5NaturlAlt NAII ... ... 10 12.15 9.15 4 10.70 +3.9NatHlTr n NHTC .56f 2.4 5 29.28 14.15 37 22.86 +50.5NaturesSun NATR .40 4.7 ...dd 13.80 8.30 21 8.60 -25.5NatusMed BABY ... ... 52 43.60 28.00 172 36.15 -5.4Nav43 JSM 1.50 6.6 ... 25.00 20.21 8 22.71 -4.5Navient NAVI .64 4.8 7 16.97 11.48 2293 13.35 +.2NavgGp s NAVG .28 .5 20 61.74 45.80 69 59.60 +22.4NebulaAc n NEBU ... ... ... 9.65 9.65 9.65 NebulaA un NEBUU ... ... ... 10.15 9.96 10.05 +.3NektarTh NKTR ... ... ...dd 111.36 17.51 3671 57.36 -4.0Nemaura n NMRD ... ... ... 6.80 2.51 21 2.52 -56.2Neogen s NEOG ... ... 73 82.45 47.64 179 81.63 +32.4sNeoGenom NEO ... ... ...cc 13.25 7.08 562 13.39 +51.1Neonode NEON ... ... ...dd 1.42 .30 95 .35 -52.6NeosTher n NEOS ... ... ...dd 13.15 6.04 238 6.45 -36.8Neovasc g NVCN ... ... ...dd 1.89 .03 17928 .03 -94.8NeptuneT g NEPT ... ... 7 3.59 .70 10907 3.23 +36.9Net1UEPS UEPS ... ... 8 13.20 8.05 167 9.01 -24.2NetElem rs NETE ... ... ... 33.51 2.56 108 8.15 -26.8NetApp NTAP 1.60f 2.1 30 78.47 37.55 1846 77.89 +40.8NetEase NTES 2.16e .9 9 377.64 222.32 1063 249.19 -27.8sNetix s NFLX ... ... ...cc 398.86 144.25 16672 404.98 +111.0Netlist h NLST ... ... ...dd 1.35 .14 1709 .19 -39.9NtScout NTCT ... ... 28 36.80 23.15 1335 30.70 +.8NetSolTch NTWK ... ... 32 6.60 3.09 32 5.70 +21.0Neuralst rs CUR ... ... ... 6.60 .88 99 1.32 -23.3NeuM wt rs NUROW ... ... ... .21 .02 .06 +57.9NeurMx rs NURO ... ... ... 3.09 1.20 6677 1.48 -14.4sNeurcrine NBIX ... ... ...dd 102.83 43.79 542 102.72 +32.4Neurotrpe n NTRP ... ... ... 11.19 3.40 20 9.57 +35.9NewAgeB n NBEV ... ... ... 6.29 1.56 486 2.08 -4.1NewLink NLNK ... ... ...dd 19.30 3.75 688 5.05 -37.7NYMtgTr NYMT .80 12.9 9 6.69 5.35 2160 6.21 +.6NYMtT pfB NYMTP 1.94 8.1 ... 26.00 18.66 5 24.09 -4.8NYMtT pfC NYMTO 1.97 8.1 ... 25.56 22.97 3 24.45 -.2NYMtgT pfD NYMTN 2.00 8.3 ... 25.27 22.53 13 24.13 -2.3NewatrTc n NEWA ... ... ... 28.20 7.60 106 17.59 +87.3NewmrkGp NMRK ... ... ... 14.93 13.12 201 14.78 +2.9NewsCpA NWSA .20 1.3 ...dd 17.29 12.84 1517 15.95 -1.6NewsCpB NWS .20 1.2 ... 17.70 13.10 644 16.10 -3.0NewtekBsn NEWT 1.72e 8.8 ... 20.76 15.68 77 19.45 +5.2Newtek 22 NEWTZ 1.88 7.3 ... 27.50 25.47 0 25.75 -2.9Newtek23 n NEWTI 1.56 6.1 ... 25.99 25.00 2 25.70 +2.4Nexeo Sol NXEO ... ... ... 11.14 6.74 103 9.30 +2.2Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8Nexeo un NXEOU ... ... ... 13.00 6.12 9.69 +.7NexstarM NXST 1.50 2.0 7 82.95 56.65 402 76.35 -2.4NextDec n NEXT ... ... ... 20.00 3.95 142 6.00 -27.9NichFncl h NICK ... ... 21 9.49 7.59 7 8.67 -1.5NicoletBc n NCBS ... ... 16 61.98 51.21 14 57.29 +4.7NightstTh n NITE ... ... ... 24.94 10.01 28 15.14 +15.4sNoodles NDLS ... ... ...dd 10.75 3.50 714 11.60 +121.0Nordson NDSN 1.20 .9 22 151.84 107.16 246 129.56 -11.5NorSys NSYS ... ... 81 6.24 2.77 8 3.23 -16.3NorestB NBN .04 .2 19 29.95 18.55 9 22.30 -3.7sNthnTech NTIC .40 1.1 38 34.70 14.95 14 35.20 +42.2NorTrst NTRS 1.68 1.6 21 110.81 85.69 887 107.80 +7.9NthnTr pfC NTRSP 1.46 5.4 ... 27.93 25.00 38 27.30 +4.0NorthdBc NFBK .40 2.4 22 18.39 15.14 124 16.87 -1.2Nthrim NRIM .96f 2.4 17 40.90 26.31 11 39.75 +17.4NwstBcsh NWBI .68 3.8 19 17.99 15.06 465 17.98 +7.5NwstPipe NWPX ... ... ...dd 22.00 14.50 39 20.48 +7.0sNorwdFn s NWFL .88 2.4 29 37.45 25.37 59 37.00 +12.1NovaLfstyl NVFY ... ... ...dd 3.10 1.06 21 1.81 -24.6NovaMeas NVMI ... ... 17 32.00 20.55 210 29.56 +14.1Novan n NOVN ... ... ... 7.33 2.65 52 2.90 -31.3Novanta NOVT ... ... ... 68.00 35.00 358 64.00 +28.0Novavax NVAX ... ... ...dd 2.75 .91 4015 1.61 +29.8Novelion rs NVLN ... ... ...dd 10.68 3.08 46 3.83 +22.8NovoCure n NVCR ... ... ...dd 32.03 14.85 558 32.00 +58.4NovumeS n NVMM ... ... ... 4.75 1.52 4 1.59 -64.8NovusTher rs NVUS ... ... ...dd 8.61 3.12 48 6.48 +59.6NuCana n NCNA ... ... ...cc 32.00 9.32 26 24.20 +139.4NuVasive NUVA ... ... 36 81.68 44.62 464 55.87 -4.5NuanceCm NUAN ... ... ...dd 19.07 12.18 2192 14.30 -12.5Nutanix n NTNX ... ... ... 64.87 17.60 4217 61.55 +74.5NutriSyst NTRI 1.00 2.6 22 67.95 26.06 402 38.35 -27.1Nuvectra NVTR ... ... ... 23.66 7.60 130 22.25 +186.7NvNq100Dy QQQX 1.48 5.4 ...q 28.19 19.58 156 27.16 +12.2Nvidia NVDA .60 .2 49 269.20 138.58 14851 260.17 +34.5NxStageMd NXTM ... ... ...dd 29.93 22.68 350 28.38 +17.1Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 1.01 119 1.63 -53.4NymoxPh NYMX ... ... ...dd 4.69 3.00 110 3.35 +1.5O -:O2Micro OIIM ... ... ... 2.05 1.30 24 1.70 +1.9OFS Cap OFS 1.36a 11.2 10 14.34 10.41 138 12.13 +1.9OFS C25 n OFSSL 1.59 6.4 ... 25.38 24.01 7 24.69 -.8OHA Inv OHAI .08 5.3 38 1.68 .85 5 1.51 +30.9OP Bancp n OPBK ... ... ... 13.08 11.54 62 12.63 +1.4OReillyAu ORLY ... ... 19 287.66 169.43 592 282.01 +17.2OSI Sys OSIS ... ... 70 96.64 50.50 220 78.43 +21.8OakVlyBcp OVLY .26e 1.2 19 23.89 13.76 15 21.31 +9.1OaktrSpL OCSL .38 8.1 ...dd 5.91 3.90 210 4.69 -4.1OaktrSp28 OCSLL 1.53 6.2 ... 25.77 24.01 17 24.58 -2.5OaktStInco OCSI .56e 6.8 10 9.09 7.03 44 8.18 -2.6OasmiaPh n OASM .02p ... ... 3.17 .80 7 1.33 +51.1ObalonT n OBLN ... ... ...dd 11.54 2.09 136 2.57 -61.1ObsEva n OBSV ... ... ... 20.35 5.00 166 15.39 +57.7OceanBio OBCI .05e ... ... 5.71 3.26 4 3.66 -15.7OceanPw rs OPTT ... ... ...dd 2.54 1.02 390 1.10 vjOceanR rs ORIG ... ... ... 138.84 20.22 333 28.26 +5.4OceanFst OCFC .60 2.0 18 30.89 24.02 236 30.69 +16.9Oclaro OCLR ... ... 13 10.49 5.61 2175 8.78 +30.3OconeeFed OFED .40 1.4 31 30.49 25.55 8 28.51 -.7OcularTher OCUL ... ... ...dd 11.64 3.30 355 8.02 +80.2OdonateT n ODT ... ... ... 32.00 15.15 47 25.45 +1.8OdysMr rsh OMEX ... ... ...dd 13.75 3.01 35 8.98 +138.2OfficeDpt ODP .10 3.3 7 6.26 2.00 8516 3.05 -13.8OhioValB OVBC .84 1.6 33 55.03 29.05 30 51.80 +28.2OhrPhar h OHRP ... ... ...dd 2.18 .18 513 .22 -88.2Okta n OKTA ... ... ...dd 61.00 21.52 3709 52.93 +106.7OldDomFrt ODFL .52 .3 38 164.10 90.62 696 159.60 +21.3OldLnBc OLBK .40f 1.2 21 35.25 26.01 54 34.71 +17.9OldNBcp ONB .52 2.8 25 19.00 15.38 686 18.75 +7.4 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Wednesday, June 20, 2018

PAGE 66

OldPoint OPOF .44 1.5 22 34.82 24.07 19 28.50 -4.2OldSecBc OSBC .04 .3 15 15.55 10.75 40 15.30 +12.1OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.31 1 10.48 +.5Ollies n OLLI ... ... 36 77.50 38.45 503 76.20 +43.1OlympStl ZEUS .08 .4 13 25.84 16.58 126 22.35 +4.0OmegaFlex OFLX .96f 1.4 44 76.63 53.50 13 68.85 -3.6Omeros OMER ... ... ...dd 27.09 8.36 873 18.99 -2.3Omnicell OMCL ... ... ...cc 55.40 39.75 331 52.60 +8.5OnSmcnd ON ... ... 12 27.10 13.65 6590 24.76 +18.2OnTrack OTIV ... ... ... 2.94 .93 216 1.14 -16.2OncoMed OMED ... ... ...dd 5.56 1.74 31 2.60 -36.6Oncobiolog ONS ... ... ... 2.30 .78 73 .85 -34.6Oncobi wtA ONSIW ... ... ... .25 .02 .03 -3.2OncolBio n ONCY ... ... ... 7.40 5.80 55 6.00 -4.2Onconov wt ONTXW ... ... ... .85 .35 .80 +45.5Onconva rs ONTX ... ... ...dd 2.83 .33 1517 .53 -64.9OncoSec rs ONCS ... ... ...dd 2.95 .88 578 1.35 -16.9OneGpHosp STKS ... ... ...dd 3.10 1.32 56 2.56 +7.1OneHorz rs OHGI ... ... ...dd 3.38 .49 404 .52 -62.9180 DgrCap TURN ... ... ... 2.45 1.46 35 2.23 +13.2OneStopS n OSS ... ... ...dd 6.25 4.10 12 4.70 -3.71800Flowrs FLWS ... ... 23 13.33 7.80 107 13.10 +22.4OneSpan OSPN ... ... ...cc 23.35 11.05 135 20.70 +48.9OpenText s OTEX .61f 1.7 31 40.31 30.88 513 35.47 -.6OpesAcq n OPES ... ... ... 9.98 9.66 9.70 +.2OpesAcq un OPESU ... ... ... 10.15 9.11 1 10.04 +.1OpGn wt rs OPGNW ... ... ... 5.38 .25 .82 -16.3OpGen n rs OPGN ... ... ... 19.50 1.62 114 2.08 -55.5Ophthotech OPHT ... ... 1 4.50 2.25 352 2.96 -5.1OpiantPh n OPNT ... ... ... 51.90 15.04 7 15.31 -33.3OpkoHlth OPK ... ... ...dd 7.25 2.66 4127 4.35 -11.2OptiNose n OPTN ... ... ...dd 25.74 15.01 293 24.47 +29.5Optibase OBAS ... ... ...dd 9.50 6.40 0 8.60 +8.1OptCable OCC .08 2.1 ...dd 4.10 2.13 145 3.75 +55.8OptimB rs OPHC ... ... ...dd 13.96 1.85 9 5.09 +8.2OpusBank OPB .59e 2.0 18 30.95 21.06 144 29.60 +8.4OramedPh ORMP ... ... ... 11.34 6.15 55 7.69 -14.6OraSure OSUR ... ... 35 23.01 12.86 372 17.71 -6.1Orbcomm ORBC ... ... ...dd 11.99 8.50 398 10.29 +1.1Orbotch ORBK ... ... 21 65.75 32.25 607 62.86 +25.1Organovo ONVO ... ... ...dd 2.78 .91 667 1.47 +9.7Orgenesis n ORGS ... ... ... 16.80 8.22 10 8.75 -36.8OriginAg SEED ... ... ...dd 1.96 .64 66 .74 -12.9OrigBcp n OBNK .13 .3 ... 42.31 36.12 158 40.95 +9.2OrigoAc un CNLMU ... ... ... 11.95 10.76 11.01 OrionEngy OESX ... ... ...dd 1.40 .70 98 1.07 +21.6Oritani ORIT 1.13e 6.7 12 17.70 15.00 142 16.80 +2.4OrrstownF ORRF .52f 2.0 20 26.95 21.95 22 26.35 +4.4OrthoPed n KIDS ... ... ... 29.19 14.00 105 27.10 +41.2Orthox OFIX ... ... 81 61.86 42.68 216 60.43 +10.5OspyEn A n OSPR ... ... ...cc 10.20 9.47 94 10.15 +5.7OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9OspreyE un OSPRU ... ... ... 11.20 9.26 11.00 +10.6OssenInn rs OSN ... ... 18 8.90 1.50 19 2.83 -1.9Otelco OTEL ... ... 9 17.75 6.95 3 14.75 +10.5Otonomy OTIC ... ... ...dd 21.15 2.80 150 4.45 -19.8OttawaBc n OTTW .20f 1.5 91 14.99 13.59 0 13.67 -5.3OtterTail OTTR 1.34 2.8 24 48.65 38.75 133 47.25 +6.3OvaScience OVAS ... ... ...dd 1.96 .71 117 .98 -30.0Overstk OSTK ... ... ...dd 89.80 14.30 1106 38.75 -39.4Ovid Th n OVID ... ... ...dd 14.35 5.28 25 8.19 -17.0Oxbridge OXBR .48 24.6 4 6.00 1.00 9 1.95 -9.3Oxbrdge wt OXBRW ... ... ... .60 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 19.51 10.00 267 14.49 +3.7OxfordLn OXLC 1.62 15.3 ... 11.74 9.11 301 10.61 +5.6Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 3 25.37 -.1OxfrLn24 pf OXLCM 1.69 6.6 ... 25.93 24.86 1 25.58 +1.5OxfSqCap OXSQ .80 11.4 6 7.25 5.15 164 6.99 +21.8OxfSqC24 n OXSQL 1.63 6.5 ... 26.99 25.14 25.04 -3.1P-Q:P&F Inds PFIN .20 2.4 ... 8.88 5.60 3 8.49 +1.3PAM PTSI ... ... 38 43.20 16.34 18 42.01 +22.0PB Bncp PBBI .24f 2.2 ...cc 11.20 10.00 9 11.10 +3.3PC Cnnctn CNXN .34e ... 16 32.00 22.66 65 31.62 +20.6PC-Tel PCTI .22 3.5 ... 7.85 5.65 20 6.37 -13.6PCM Inc PCMI ... ... ...cc 20.50 6.90 140 16.90 +70.7PCSB Fn n PCSB .03p ... 87 22.34 16.50 33 19.98 +4.9PDC Engy PDCE ... ... ...dd 66.20 36.74 698 59.45 +15.3PDF Sol PDFS ... ... 37 20.10 9.62 116 12.72 -19.0PDL Bio PDLI .20 8.0 4 3.55 2.15 1927 2.50 -8.8PDL Cmt n PDLB ... ... ... 16.95 14.46 24 15.98 +5.3PHI vtg PHII ... ... ...dd 13.95 9.40 19 11.10 -5.1PHI nv PHIIK .20 1.8 ...dd 13.39 9.26 29 11.30 -2.3PICO Hld s PICO 5.00e ... ...dd 14.57 10.60 122 10.90 -14.8PLX Phr rs PLXP ... ... ... 9.41 3.20 4 4.25 -38.4sPRA Grp PRAA ... ... 61 41.60 25.72 198 41.70 +25.6PRA Hlth PRAH ... ... 59 97.31 73.05 730 95.36 +4.7PRGX Glbl PRGX ... ... ...dd 10.30 5.40 63 9.25 +30.3PTC Inc PTC ... ... ...cc 99.10 52.20 1386 97.80 +60.9PTC Thera PTCT ... ... ...dd 52.95 14.56 10776 33.24 +99.3PacWstBc PACW 2.40f 4.4 17 55.86 43.08 1518 53.94 +7.0Paccar PCAR 1.12f 1.8 12 79.69 60.36 2155 62.75 -11.7PacBiosci PACB ... ... ...dd 5.70 2.02 1456 3.84 +45.5PacEthanol PEIX ... ... ...dd 7.50 2.75 612 2.80 -38.5PacMerc PMBC ... ... 22 10.00 7.60 11 9.85 +12.6PacPreBc PPBI .15p ... 27 46.05 32.05 964 41.95 +4.9PaciraPhm PCRX ... ... ...dd 51.10 26.95 508 38.05 -16.6PainThr rs PTIE ... ... ...dd 12.80 3.10 105 9.47 +136.8PanASlv PAAS .14 .8 22 19.56 13.99 826 17.49 +12.4PangaeaL PANL ... ... 2 8.40 2.13 2 3.16 -14.1PapaJohns PZZA .90 1.7 21 81.09 49.54 852 51.99 -7.3PapaMurph FRSH ... ... 13 6.50 3.50 10 5.12 -4.8ParatekPh PRTK ... ... ...dd 29.00 9.85 440 10.65 -40.5ParkCity PCYG ... ... 44 15.00 6.75 159 8.75 -8.4ParkOh PKOH .50 1.3 17 47.90 34.95 11 39.65 -13.7ParkeBcp PKBK .48b 2.0 16 23.85 16.25 25 23.50 +25.8ParkrVs rs PRKR ... ... ...dd 2.67 .55 64 .58 -45.5PrtnrCm PTNR ... ... 15 6.60 3.23 3 3.45 -43.9PathfdBcp PBHC .24f 1.5 23 16.64 14.60 2 15.85 +2.9PatrkInd s PATK ... ... 20 72.35 45.30 255 60.55 -12.8PatrNBc rs PNBK .04 .2 24 21.15 15.30 0 20.35 +14.0PatriotTr n PATI ... ... 15 23.80 16.72 37 22.40 +28.9PatternEn PEGI 1.69f 8.7 15 26.56 16.58 989 19.47 -9.4Patterson PDCO 1.04 4.6 12 48.30 20.57 2697 22.46 -37.8PattUTI PTEN .16f .9 ...dd 25.03 14.83 4104 17.92 -22.1Pavmed n PAVM ... ... ...dd 9.31 .87 539 .98 -57.1Pavmed wt PAVMW ... ... ... 2.88 .35 .42 -32.3Paychex PAYX 2.24f 3.2 28 73.10 54.20 1617 69.45 +2.0Paylocity PCTY ... ... ...cc 63.92 41.15 409 63.25 +34.1PayData rs PYDS ... ... ...dd 4.10 1.17 18 1.62 -36.0PayPal n PYPL ... ... 54 86.32 52.11 6205 84.52 +14.8pdvWirelss PDVW ... ... ...dd 39.75 22.50 60 27.75 -13.6PeakRsts SKIS .28 5.6 ...dd 5.78 4.00 21 5.00 -7.4PeapkGl PGC .20 .6 20 38.00 29.21 96 35.59 +1.6Pegasyst PEGA .12 .2 ...cc 67.95 45.40 440 59.60 +26.4PnnNtGm PENN ... ... 35 36.29 19.98 1165 33.41 +6.6PennVa n PVAC ... ... ... 84.63 31.00 687 81.00 +107.1PennantPk PNNT .72 10.1 8 7.84 6.29 147 7.13 +3.2PenPkFR PFLT 1.14 8.2 11 14.65 12.00 72 13.97 +1.8PennsWd PWOD 1.88 4.3 17 50.00 39.59 8 43.87 -5.8PensarAc n WRLS ... ... ... 10.17 7.75 12 9.86 +2.0PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .30 8 .43 -14.0PensarA un WRLSU ... ... ... 11.48 10.02 10.50 +1.7PeopUtdF PBCT .70f 3.8 18 20.26 15.97 11494 18.53 -.9PeopUtd pf PBCTP 1.41 5.5 ... 29.36 25.00 17 25.52 -9.9sPeBcOH PEBO 1.12f 2.9 18 38.89 29.55 33 38.97 +19.5PeopBNC PEBK .52 1.6 17 36.12 26.00 17 32.75 +6.7PeopFSvc PFIS 1.32f 2.6 19 52.00 39.00 11 51.61 +10.8PeopUtah n PUB .40f 1.1 34 38.10 24.63 46 37.30 +23.1PepsiCo PEP 3.71f 3.5 21 122.51 95.94 5484 105.96 -11.6Percptr PRCP .15 1.5 29 10.81 6.80 7 10.01 +3.2Percient PRFT ... ... 52 27.42 16.70 122 27.17 +42.5Performnt PFMT ... ... ...dd 3.52 1.52 26 2.26 +37.0PerionNwk PERI ... ... ... 2.02 .71 178 1.10 +6.8PermaFix PESI ... ... ... 5.15 3.25 12 4.35 +19.2PermaPip PPIH ... ... ...dd 10.43 7.50 10 9.40 +4.4PernixT rs PTX ... ... ...dd 5.18 2.00 45 2.42 +.8PerryEllis PERY ... ... 8 28.54 16.35 311 27.30 +9.0PershGld rs PGLC ... ... ... 3.31 1.80 26 1.84 -23.3PetIQ n PETQ ... ... ... 28.23 17.03 633 23.29 +6.6PetMed PETS 1.00 2.2 28 57.80 31.81 572 44.75 -1.6PFSweb PFSW ... ... ...dd 11.86 5.90 48 10.53 +41.7PhibroAH PAHC .40 .8 34 48.40 32.05 82 47.65 +42.2PhotrIn PLAB ... ... 1 10.60 7.20 302 8.35 -2.1PiedmLithn PLLL ... ... ... 17.98 12.75 12 15.37 +20.5PierisPhm PIRS ... ... ... 9.75 4.27 723 5.06 -33.0PilgrimsP PPC ... ... 9 38.39 19.25 1519 20.37 -34.4PingtanM PME .04 1.4 18 4.50 1.99 110 2.88 -5.6PinnclEnt PNK ... ... ... 34.63 18.30 218 33.64 +2.8PinnaclFn PNFP .56 .9 21 69.95 58.40 730 65.65 -1.0PioneerPw PPSI ... ... 27 7.95 4.57 0 5.40 -29.1Pixelwrks PXLW ... ... ...dd 7.05 3.50 508 4.00 -36.8PlatEag n EAGL ... ... ... 11.82 9.60 100 9.73 -.2PlatEag un EAGLU ... ... ... 11.00 8.00 4 10.11 +1.0PlayaHot n PLYA ... ... ...dd 12.27 9.41 142 10.64 -1.4Plexus PLXS ... ... 22 66.78 49.20 179 60.94 +.4PlugPowr h PLUG ... ... ...dd 3.21 1.53 2263 1.98 -16.1PlumasBc PLBC .36f 1.3 16 29.45 19.10 5 28.40 +22.4Plurlsght n PS ... ... ... 29.84 19.25 1320 26.27 +31.4PluristemT PSTI ... ... ...dd 2.12 1.06 744 1.23 -10.7PoageBksh PBSK .24 1.2 23 21.00 17.20 3 19.50 -7.1PointrTel h PNTR ... ... 17 19.65 9.95 8 12.75 -31.5sPointsInt g PCOM ... ... 49 15.34 7.70 566 16.09 +56.4PolarPwr n POLA ... ... ... 6.85 4.01 6 6.35 +26.7Polarity rs COOL ... ... ... 33.22 15.21 826 31.88 +37.4sPool Corp POOL 1.80f 1.2 33 154.99 97.25 213 154.59 +19.2PopeRes POPE 2.80 3.8 26 79.50 66.60 18 73.00 +4.7Popular BPOP 1.00 2.1 24 48.18 32.04 419 46.64 +31.4Popular pf BPOPN 1.68 6.8 ... 25.52 22.61 8 24.75 +1.9PopCpII pf BPOPM 1.53 6.6 ... 24.20 17.66 23.21 +2.7PortolaPh PTLA ... ... ...dd 67.10 30.10 1519 42.77 -12.1Potbelly PBPB ... ... ...dd 13.75 10.60 95 13.10 +6.5PotltchDel PCH 1.60 3.2 27 56.35 43.85 583 50.25 +.7PowellInds POWL 1.04 3.0 ...dd 38.17 22.80 35 35.07 +22.4PwrInteg POWI .64f .8 39 86.60 60.55 225 79.30 +7.8PS VarRate VRIG .57 2.3 ... 25.33 25.06 25.14 -.3PS MStrAlt LALT ... ... ...q 23.50 19.26 21.82 +2.7PSOpYCmd PDBC ... ... ...q 19.43 14.95 18.70 +7.2PSDvMom PIZ .26e .9 ...q 29.70 25.29 28.39 +2.8PSEmMom PIE .12e .6 ...q 22.22 16.99 21.55 +4.9PShTact n DWIN 1.18 4.7 ... 28.03 24.71 25.29 -5.9PS Rs1KLB USLB ... ... ...q 32.32 28.67 31.45 +.8PS IntlLB IDLB ... ... ...q 32.01 27.59 30.47 +1.1PS DWAtac DWTR ... ... ...q 30.31 24.35 30.20 +6.9PS SC CnDs PSCD .35e .5 ...q 64.56 50.36 63.79 +4.3PShLadR0-5 LDRI .46 1.9 ...q 25.11 24.34 24.57 -1.2PS SC CnSt PSCC 1.34e 1.8 ...q 76.62 64.11 75.96 +1.6PS IntBybk IPKW .29e .8 ...q 40.14 31.77 38.07 +1.3PS GlbAgr PAGG .74e 2.7 ...q 28.90 24.29 27.22 -.6PS SC Egy PSCE .14e .8 ...q 18.77 11.37 17.23 +11.9PSKBWRgB KBWR .79e 1.3 ...q 61.23 47.64 59.95 +7.1PS SmCMo DWAS .07e .1 ...q 54.38 41.94 54.12 +11.1PS KBWBk KBWB .58e 1.0 ...q 60.38 46.12 55.59 +1.0PS P&CIns KBWP .69e 1.1 ...q 63.06 52.71 61.17 +3.0PSKbwHiDv KBWD 2.10 9.0 ...q 24.69 21.09 23.40 -.9PS SC Fin PSCF .97e 1.5 ...q 57.77 48.65 57.67 +5.8PSKbwReit KBWY 2.58 7.6 ...q 38.43 29.75 34.16 -3.5PS SC Util PSCU 1.21e 2.3 ...q 57.53 47.05 52.84 PS SCMatl PSCM .41e .8 ...q 55.75 43.76 53.60 +2.4PS SC Info PSCT .08e .1 ...q 83.61 71.36 83.28 +8.9PS GlbGold PSAU .10e .5 ...q 21.85 17.58 18.72 -4.8PS SC Ind PSCI .54e .8 ...q 68.67 52.88 68.02 +5.4PS SC HCre PSCH ... ... ...q 127.23 83.33 126.46 +28.4PSh1-30Tr PLW .66 2.1 ... 33.52 30.78 31.55 -3.8PShGlbWtr PIO .34e 1.3 ...q 27.16 23.34 25.91 -.5PwShs QQQ QQQ 1.52e .7 ...q 175.21 135.80 172.74 +10.9PranBio rs PRAN ... ... ... 3.79 1.75 17 1.93 -38.3Precipio n PRPO ... ... ... 28.16 .36 897 .44 -63.6PrecTh rs AIPT ... ... ...dd 2.50 .81 301 1.02 +1.0PfdBkLA PFBC .88 1.3 19 67.88 48.89 50 66.96 +13.9PrefrmdLn PLPC .80 1.0 39 85.63 44.80 14 84.18 +18.5PremFin s PFBI ... ... 12 26.05 16.78 24 19.69 -1.9sPremier PINC ... ... ...dd 36.50 27.16 498 36.61 +25.4Presbia n LENS ... ... ... 7.14 1.86 4 2.23 -41.0Presidio n PSDO ... ... ... 19.74 11.97 165 14.45 -24.6PriceTR TROW 2.80 2.3 22 127.43 72.44 981 122.93 +17.2PrSmrt PSMT .70 .8 37 93.55 77.50 138 90.75 +5.4PrmEgy PNRG ... ... ...dd 70.30 43.50 70.00 +35.9 sPrimoWtr PRMW ... ... 91 17.89 10.47 427 18.18 +44.6Primoris PRIM .24 .9 21 30.00 23.61 292 28.09 +3.3PrinPrice PSET .16e ... ... 34.46 29.10 34.15 +6.1PrinShHld PY .33e ... ... 34.81 28.54 33.60 +3.0sPrinHlIn ef BTEC ... ... ... 36.16 27.02 2 36.64 +16.5PrinMill ef GENY .06e ... ... 38.63 28.59 1 38.06 +9.6sPrin US SC PSC ... ... ... 34.15 27.61 1 34.23 +7.9PrinIntM n PXUS ... ... ... 106.29 99.98 101.68 +.3PrinFncl PFG 2.08f 3.7 12 75.59 54.89 1210 55.78 -20.9ProDex PDEX ... ... 17 8.00 5.30 5 6.45 -5.1ProPhaseL PRPH 1.00e ... ...dd 5.29 1.55 16 2.90 +67.7ProQRTher PRQR ... ... ...dd 7.20 2.75 47 6.55 +103.1PrUltBio s BIB ... ... ...q 69.62 48.00 125 59.53 +6.2PrUltPQ s TQQQ ... ... ...q 63.66 31.34 13404 62.04 +34.2ProDvrs h rs IPDN ... ... ... 8.25 2.45 6 3.71 -9.3ProrEng PFIE ... ... 2 5.30 1.19 572 4.62 +140.6PrognicsPh PGNX ... ... ...dd 9.12 4.60 1419 8.54 +43.5ProgrsSoft PRGS .56 1.4 35 53.60 29.16 256 39.33 -7.6Proofpoint PFPT ... ... ...dd 130.27 82.61 608 123.79 +39.4PShtQQQ rs SQQQ ... ... ...q 33.45 13.06 15983 13.40 -37.7ProS Ris n EQRR ... ... ... 51.48 38.13 6 49.54 +6.1PrUlNBio rs UBIO ... ... ... 46.35 25.80 88 35.37 +5.1ProUShBio BIS ... ... ...q 27.42 17.52 39 18.83 -14.6ProspctCap PSEC .72 10.4 8 8.37 5.51 842 6.93 +2.8ProtagTh n PTGX ... ... ...dd 23.97 5.50 194 7.34 -64.7ProteonTh PRTO ... ... ...dd 2.90 1.20 45 2.60 +36.8Proteos n PTI ... ... ... 8.61 1.41 635 3.06 -47.5Prothena PRTA ... ... ...dd 70.00 10.43 587 14.98 -60.0ProvidSv PRSC ... ... 21 79.38 46.53 97 78.88 +32.9ProvidBc n PVBC ... ... ... 27.38 19.75 205 26.45 ProvFnH PROV .56 3.1 19 20.00 17.62 31 18.21 -1.0PrudntlBcp PBIP .20 1.0 99 19.87 15.81 23 19.71 +12.0PsychmCp PMD .72f 3.6 19 27.99 15.99 4 19.76 -3.9Pulmatrix PULM ... ... ...dd 2.68 .42 1393 .56 -60.6PulseBio n PLSE ... ... ...dd 39.50 9.81 64 16.29 -31.0PumaBiotc PBYI ... ... ...dd 136.90 47.00 605 55.65 -43.7PureAcq n PACQ ... ... ... 9.75 9.60 9.62 -.7PureAcq un PACQU ... ... ... 10.35 10.08 10.24 +1.2PureCycle PCYO ... ... ...dd 9.90 6.55 20 9.60 +15.0PurplInv n PRPL ... ... ...dd 13.90 6.33 13 8.23 -18.1PurpIn wt PRPLW ... ... ... 1.28 .20 .94 -13.0PyxisTnkr PXS ... ... 39 12.22 .95 102 1.17 -63.7QAD Inc B QADB .24 .6 ...dd 44.24 21.58 2 42.30 +37.2QAD A QADA .29 .5 ...dd 55.35 30.20 60 54.40 +40.0QCR Hld QCRH .24 .5 19 50.00 39.85 23 48.75 +13.8QIWI plc QIWI .84e 5.3 15 25.49 13.67 208 15.89 -8.3Qorvo QRVO ... ... 99 86.84 62.68 1037 83.51 +25.4Qualcom QCOM 2.48f 4.2 ...dd 69.28 48.56 7958 58.70 -8.3QualitySys QSII .70 3.5 32 20.14 12.24 341 19.76 +45.5Qualstar rs QBAK ... ... ... 13.50 4.96 13 8.20 -2.4Qualys QLYS ... ... 94 97.75 39.45 417 96.20 +62.1Quantenn n QTNA ... ... ... 21.21 9.60 358 16.30 +33.6Quanterx n QTRX ... ... ...dd 24.81 15.30 762 15.70 -26.9tQuartrhill g QTRH .05 ... 3 2.12 1.19 78 1.14 -38.0QuestRes rs QRHC ... ... ...dd 2.91 1.03 10 1.90 -17.4QuickLog h QUIK ... ... ...dd 2.22 1.05 215 1.14 -34.5sQuidel QDEL ... ... ...cc 69.45 25.01 435 69.58 +60.5QuinStreet QNST ... ... ...cc 14.65 3.36 560 13.32 +58.9Qumu Cp QUMU ... ... ...dd 3.28 1.42 16 2.30 -3.0Quotinet QTNT ... ... ... 8.73 2.78 1067 8.19 +65.5QuratRet A QRTEA ... ... 19 29.11 20.15 3280 21.28 -12.9QuratRet B QRTEB ... ... 23 28.90 20.32 0 22.04 -10.2R -:R1 RCM n RCM ... ... ... 9.27 3.05 391 8.84 +100.5sRBB Bcp n RBB .36f 1.1 ... 33.07 21.26 86 32.98 +20.5RBC Bear ROLL ... ... 42 139.95 98.55 118 127.94 +1.2RCI Hosp RICK .12 .4 11 33.78 21.31 49 30.51 +9.0RCM RCMT 1.00e ... 24 7.50 4.63 15 5.08 -18.7RF Inds RFIL .08 1.1 17 8.95 1.60 127 7.45 +175.9RGC Res s RGCO .62 2.1 34 31.57 22.16 10 29.06 +7.3RLJ Ent rs RLJE ... ... ... 5.24 2.63 15 4.86 +32.1RMG Net rs RMGN ... ... ...dd 3.00 .75 49 1.21 +47.6RMR Gp h RMR 1.00 1.3 46 83.20 42.36 58 79.95 +34.8RMR RE RIF 1.32 6.9 ...q 19.10 -3.3RPX Corp RPXC .20 1.9 5 14.99 9.74 2 10.48 -22.0RTI Surg RTIX ... ... ...dd 6.00 3.85 100 4.75 +15.9RXI P wt rs RXIIW ... ... ... 2.40 .22 .83 -36.2RXI Phm rs RXII ... ... ... 7.70 1.90 55 2.24 -59.7RaPhrm n RARX ... ... ...dd 23.59 4.78 347 9.55 +12.4RadNet RDNT ... ... 89 14.85 7.03 243 14.20 +40.6RadaElc rs RADA ... ... ...dd 3.86 1.65 80 2.89 -6.2Radcom RDCM ... ... 56 22.45 17.00 16 20.75 +4.5RadiSys RSYS ... ... ...dd 4.00 .53 146 .75 -25.9RadiusHlth RDUS ... ... ...dd 49.16 24.66 583 31.31 -1.4Radware RDWR ... ... ...dd 25.28 15.82 135 24.88 +28.2RamacoRs n METC ... ... ... 9.35 3.81 44 8.19 +19.0Rambus RMBS ... ... ...dd 15.50 11.30 683 13.50 -5.1RandCap RAND ... ... 3 3.50 2.40 1 2.45 -18.8tRandgold GOLD 2.00f 2.7 30 108.29 74.35 497 74.68 -24.5sRandBcp n RNDB ... ... ... 16.59 13.36 19 17.00 +10.7Rapid7 n RPD ... ... ...dd 33.92 14.75 308 32.87 +76.2RaveRest RAVE ... ... ...dd 2.33 1.09 74 1.43 -2.3RavenInds RAVN .52 1.3 1 42.40 26.70 114 38.80 +13.0ReShape rs RSLS ... ... ... 79.20 3.01 986 3.24 -85.4ReadIntlA RDI ... ... 12 17.50 14.37 19 16.15 -3.3ReadgIntB RDIB ... ... 19 27.66 18.00 25.65 +11.5RealGSol rs RGSE ... ... ...dd 3.25 .60 99 1.06 -28.4RealNetwk RNWK ... ... ...dd 5.00 2.63 81 3.55 +3.8Rl NxtEc n BLCN ... ... ... 25.05 21.69 311 23.31 -3.9RealPage RP ... ... 77 61.95 35.00 596 59.30 +33.9sReataPh n RETA ... ... ...dd 40.88 19.31 238 40.90 +44.4ReconTech RCON ... ... ...dd 5.36 .64 153 1.37 +5.4RecroPhm REPH ... ... ... 13.05 5.00 154 5.14 -44.4RedRobin RRGB ... ... 30 70.10 45.70 197 52.25 -7.4RedRkRs n RRR .40 1.2 ... 35.77 21.41 296 34.64 +2.7RedViolt n RDVT ... ... ...dd 46.40 4.35 58 7.43 -84.0Redn n RDFN ... ... ... 33.49 19.18 1511 22.18 -29.2RedhillBio RDHL ... ... ... 11.25 4.30 61 7.90 +53.7Regenrn REGN ... ... 25 543.55 281.89 1096 327.07 -13.0sRegnxBio n RGNX ... ... 44 59.24 17.60 1272 60.55 +82.1RegulusTh RGLS ... ... ...dd 1.52 .61 297 .70 -33.2Reis Inc REIS .76 3.5 ...dd 22.45 15.95 14 21.65 +4.8ReliantBcp RBNC .32f 1.1 28 28.72 21.90 31 28.49 +11.1Reliv In rs RELV ... ... ...dd 13.77 3.72 2 4.73 -.8RemarkHld MARK ... ... ...dd 15.10 1.93 459 5.19 -46.7Renasant RNST .80f 1.7 21 49.78 37.68 190 48.22 +17.9RenewEn REGI ... ... 5 18.35 9.50 851 18.20 +54.2RenminTi rs ABAC ... ... ... 4.76 1.90 1 2.28 -22.7sRentACt RCII .32 2.2 25 14.78 7.22 15701 14.88 +34.1Replgn RGEN ... ... 65 46.81 29.56 198 45.38 +25.1RepBncp RBCAA .97 2.1 18 47.98 33.17 37 46.06 +21.1RepFBcp FRBK ... ... 58 9.90 8.00 431 8.15 -3.6resTORbi n TORC ... ... ...dd 21.10 7.55 130 10.97 -35.0RschFrnt REFR ... ... ...dd 1.46 .80 16 .84 -19.0Resonant RESN ... ... ... 8.55 3.17 239 5.71 -23.6ResConn RECN .48 2.7 28 17.95 12.05 85 17.75 +14.9tRestorRob n HAIR ... ... ...dd 11.95 2.81 106 2.65 -42.4RetailOpp ROIC .78 4.2 55 20.78 16.18 913 18.70 -6.3RetoEco n RETO ... ... ... 12.75 4.29 7 5.14 -27.1Retrophin RTRX ... ... ...dd 29.78 17.90 253 28.39 +34.7RevanceTh RVNC ... ... ...dd 37.45 22.05 239 31.30 -12.4RevenHo n RVEN ... ... ... 6.75 2.32 4 4.05 -12.6RevolutL rs RVLT ... ... ... 8.10 2.95 47 4.34 +31.9ReWalkRob RWLK ... ... ...dd 3.20 1.00 336 1.05 -4.5RhythmP n RYTM ... ... ...cc 34.99 16.80 452 26.17 -9.9RibbnCm n RBBN ... ... ...dd 8.36 4.97 225 6.54 -15.4RiceBr wt RIBTW ... ... ... .42 .05 .17 +69.0RiceBran RIBT ... ... ...dd 1.81 .87 287 1.78 +20.3RichrdElec RELL .24 2.5 ... 9.75 5.31 8 9.47 +40.5RigelPh RIGL ... ... ...dd 4.71 2.14 1727 3.14 -19.1RigNet RNET ... ... ...dd 19.50 11.50 107 11.85 -20.7RiminiSt n RMNI ... ... ... 10.40 .25 30 5.87 -25.8RiotBlck RIOT 1.00p ... ... 46.20 3.08 162 7.32 -74.2RiseEdCy n REDU ... ... 24 18.60 9.50 261 14.62 -1.1RittrPh rs RTTR ... ... ... 7.50 1.83 38 2.94 -10.6RivrvwBcp RVSB .12 1.4 19 9.75 6.47 40 8.78 +1.3RocktPh n RCKT ... ... ... 24.28 3.40 266 21.82 +109.0RockwllM RMTI ... ... ...dd 8.70 4.84 248 5.46 -6.2RockyBr RCKY .48f 1.7 19 30.30 12.20 112 29.05 +53.7RkyMChoc RMCF .48 4.2 12 12.60 10.76 10 11.33 -3.8Roku n ROKU ... ... ...dd 58.80 15.75 8556 45.27 -12.6Rosehill n ROSE ... ... ... 10.84 5.52 39 7.83 -.4Rosehill wt ROSEW ... ... ... 1.57 .62 1.12 +13.1Rosehill un ROSEU ... ... ... 11.26 6.50 9.00 -20.1RossStrs s ROST .90 1.1 22 86.33 52.85 1974 84.95 +5.9RoyGld RGLD 1.00 1.1 ...dd 94.39 74.35 327 92.17 +12.2Rubicon rs RBCN ... ... ... 9.75 6.71 3 7.62 -4.5sRmblOn B n RMBL ... ... ... 5.70 3.53 206 5.99 +15.3RushEntA RUSHA ... ... 29 55.40 34.30 195 45.58 -10.3RushEntB RUSHB ... ... 35 52.76 33.67 16 44.26 -8.2RuthsHosp RUTH .44 1.5 27 28.75 17.95 220 28.55 +31.9Ryanair RYAAY 1.55e 1.4 ... 127.61 101.10 177 113.61 +9.0S -:S&T Bcp STBA 1.00 2.2 19 46.44 33.92 121 45.06 +13.2S&WSeed SANW ... ... ... 4.40 2.90 21 3.15 -19.2SB FinGp SBFG .32f 1.6 14 20.02 15.61 6 19.86 +7.4SB FnGp pf SBFGP .65 3.3 ... 21.10 14.93 20.00 +11.7SB OneBc SBBX .30f 1.0 25 32.85 19.75 28 30.35 +13.0SBA Com SBAC ... ... ...cc 177.67 130.74 1087 158.45 -3.0SEI Inv SEIC .60f .9 23 78.35 52.20 408 65.87 -8.3SelasLf rs SLS ... ... ... 19.41 3.43 33 4.93 -37.3SG Blck n SGBX ... ... ... 7.00 3.70 7 5.05 -15.6SGOCO rs SGOC ... ... ... 2.30 .90 1.24 +17.0SI Fincl SIFI .24 1.6 16 16.45 13.75 25 15.05 +2.4SIGA Tc n SIGA ... ... ... 7.54 5.61 666 7.05 +19.3SLM Cp SLM ... ... 17 12.46 9.65 4117 11.72 +3.7SLM Cp pfB SLMBP 3.07e 4.4 ... 74.65 65.20 30 69.72 +1.4SmartGlb n SGH ... ... 11 56.69 14.81 959 41.22 +22.3SMTC hg SMTX ... ... ... 3.18 1.12 48 3.08 +62.9SORL SORL ... ... 3 8.70 3.70 121 4.64 -31.0SP Plus SP ... ... 23 41.70 28.80 65 38.95 +5.0SPAR Gp h SGRP ... ... ... 3.75 .99 8 1.22 -.8SpdDorWrF DWFI ... ... ... 26.06 23.79 305 23.92 -5.4SPI Eng rs SPI ... ... ... 2.61 .33 341 .39 -38.8SPS Cmce SPSC ... ... 97 78.57 45.02 126 76.91 +58.3sSS&C Tch s SSNC .28 .5 34 54.60 36.48 2443 54.67 +35.1SSLJ.cm n SSLJ ... ... ... 5.75 3.12 42 4.19 +19.4SSR Mng g SSRM ... ... 21 11.44 7.64 1622 9.67 +10.0SVB FnGp SIVB ... ... 27 329.65 159.44 557 316.78 +35.5SabanCap n SCAC ... ... ... 10.20 9.84 10.06 +1.5SabanC wt SCACW ... ... ... 1.35 .99 1.26 +2.4Saban un SCACU ... ... ... 11.20 10.25 10.60 +.8SabraHltc SBRA 1.78e 8.4 16 25.31 15.78 954 21.18 +12.8SabreCorp SABR .56 2.2 31 26.78 17.30 2136 25.99 +26.8SAExplr rs SAEX ... ... ...dd 3.70 1.18 28 1.33 -39.5SaftyInsGr SAFT 3.20 3.6 23 89.15 67.20 31 88.25 +9.8SageThera SAGE ... ... ...dd 195.97 59.57 625 162.09 -1.6Saia Inc SAIA ... ... 40 87.05 45.80 302 81.85 +15.7SalemMda SALM .26 5.8 16 7.50 3.10 63 4.45 -1.1SalisbryBc SAL 1.12 2.5 17 51.80 34.65 1 44.55 -.2SanderFm SAFM 1.28 1.2 8 176.43 96.80 421 105.71 -23.8SndySpr SASR 1.12f 2.6 19 43.87 36.41 255 42.34 +8.5sSanlp JBSS 2.00e ... 25 73.42 54.32 42 73.58 +16.3SangTher SGMO ... ... ...dd 27.50 7.35 2004 16.45 +.3Sanmina SANM ... ... 18 42.95 24.60 634 30.30 -8.2Sano rt GCVRZ ... ... ... .54 .26 73 .48 +25.0Sapiens SPNS .20e 2.0 51 14.30 8.01 29 10.20 -11.5sSareptaTh SRPT ... ... ...dd 107.49 32.36 15343 143.93 +158.7Savara rs SVRA ... ... ...dd 17.19 5.07 280 13.52 -8.9tscPhrma n SCPH ... ... ...dd 18.17 5.61 300 5.53 -54.3ScanSource SCSC ... ... 15 45.35 31.40 79 41.30 +15.4Schmitt h SMIT ... ... ...dd 4.47 1.55 3 2.43 -11.3Schnitzer SCHN .75 2.2 11 38.85 19.25 311 34.75 +3.7sScholRck n SRRK ... ... ... 22.39 14.00 184 25.60 +65.2Scholastc SCHL .60 1.3 ...dd 46.59 33.51 117 45.45 +13.3Schulmn SHLM .82 1.8 33 44.63 25.00 86 44.40 +19.2SciGames SGMS ... ... ...dd 62.80 24.05 950 53.40 +4.1ScrippsEW SSP .05p ... 44 20.35 10.69 564 13.51 -13.6Scynexis SCYX ... ... ...dd 2.50 1.05 414 1.78 -23.5SeaChange SEAC ... ... ... 4.03 2.40 128 3.18 -19.1SeacstBkg SBCF ... ... 26 33.21 20.58 325 32.93 +30.6SeagateT STX 2.52 4.3 15 62.70 30.60 2483 57.95 +38.5SeanrgM rs SHIP ... ... ...dd 1.66 .68 98 .88 -15.6Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8SearsHldgs SHLD ... ... ...dd 10.76 1.99 1074 2.48 -30.7SearsH wt SHLDW ... ... ... 3.28 .23 .45 +28.6SearsH&O SHOS ... ... ...dd 3.95 1.38 50 2.30 -11.5 SeaSpine n SPNE ... ... ...dd 14.31 8.76 55 13.98 +38.1SeattGen SGEN ... ... ...dd 69.71 45.31 819 65.78 +23.0SecndSight EYES ... ... ...dd 2.58 .90 320 1.76 -7.9ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5Secoo n SECO ... ... ... 14.75 6.61 406 9.02 -6.6SecWkA A n SCWX ... ... ...dd 13.38 7.83 131 12.61 +42.2SecNtl lf SNFCA .23t ... 3 6.24 4.05 10 5.40 +8.0SelectBc lf SLCT ... ... 25 14.06 10.90 44 13.34 +5.5SelIncREIT SIR 2.04 9.5 19 26.26 17.90 257 21.56 -14.2SelectaB n SELB ... ... ... 24.02 7.95 125 12.86 +31.1SelectvIns SIGI .72 1.2 19 62.40 46.28 217 58.60 -.2SmLEDS rs LEDS ... ... ...dd 10.49 1.61 154 3.72 -.2Semtech SMTC ... ... 62 51.40 31.30 592 49.95 +46.1SenecaB SENEB ... ... 24 35.95 27.45 28.10 -17.4SenecaA SENEA ... ... 10 36.60 26.45 33 27.55 -10.4SenesTc n SNES ... ... ...dd 6.40 .30 1094 1.82 +152.8SenHous SNH 1.56 8.9 11 22.01 14.86 1150 17.46 -8.8SenHous 42 SNHNI 1.41 5.7 ... 25.70 22.48 5 24.67 -2.4SenHous 46 SNHNL 1.56 6.0 ... 27.38 24.97 7 25.83 -3.8Senmiao n AIHS ... ... ... 8.91 5.00 51 5.86 +3.7Senomyx SNMX ... ... ...dd 1.71 .56 34 1.15 -11.5sSensusHlt n SRTS ... ... ... 7.59 3.43 35 7.44 +44.2SensusHl wt SRTSW ... ... ... 3.00 .41 .67 -4.3SentEn n STNL ... ... ... 10.14 9.60 9.73 -.2SentEn wt STNLW ... ... ... .85 .61 .83 +33.9SentEn un STNLU ... ... ... 10.98 9.66 10.06 +.9SeqentialB SQBG ... ... ...dd 4.08 1.36 149 1.79 +.6SeresTh n MCRB ... ... ...dd 17.42 6.65 159 8.88 -12.4SvcSource SREV ... ... ...dd 4.47 2.61 387 4.00 +29.4ServiFst s SFBS .44 1.0 23 44.85 32.54 120 44.37 +6.9SesenBio SESN ... ... ...dd 3.50 .62 1095 2.10 +158.9SevStars h SSC ... ... ...dd 7.00 1.26 253 1.86 -59.7sSevernBc SVBI .12 1.5 37 8.25 6.70 55 8.20 +13.0SharingE rs SEII ... ... 46 12.40 2.61 53 3.65 -51.8Sharps SMED ... ... ...dd 5.73 3.50 8 3.59 -12.2SharpSprg SHSP ... ... ...dd 8.71 3.07 123 8.10 +83.9ShndTele s SHEN .26f .8 ... 41.80 28.00 170 34.05 +.7ShiftPixy n PIXY ... ... ... 11.64 2.00 133 2.67 -7.3Shiloh SHLO ... ... 40 14.97 6.45 73 9.25 +12.8Shineco n TYHT ... ... ... 4.60 1.31 91 1.90 -17.4Shire SHPG 1.05e .7 81 177.51 123.73 790 156.98 +1.2ShoeCarnvl SCVL .30 .9 22 34.98 15.08 138 32.65 +22.1ShoreBcsh SHBI .32f 1.6 20 20.09 15.17 16 19.68 +17.8ShotSpot n SSTI ... ... ... 41.53 9.33 128 41.20 +193.2Shuttery SFLY ... ... ...cc 100.34 39.76 609 94.61 +90.2SiebertFn SIEB .10a 1.1 ...dd 21.61 3.60 31 9.35 -30.7SiennaBi n SNNA ... ... ... 29.25 13.37 50 16.45 -9.4Sientra SIEN ... ... ...dd 21.06 8.18 292 19.63 +39.6SierraBc BSRR .64 2.2 18 29.96 23.10 20 29.54 +11.2SierOnc g n SRRA ... ... ...dd 4.09 1.10 724 3.49 -6.4SierraWr SWIR ... ... 15 31.40 15.10 370 16.25 -20.5SifyTech SIFY .02e .9 ... 2.10 .40 61 2.04 +99.2SigmaDsg SIGM ... ... ...dd 7.00 5.50 139 6.10 -12.2SigmaL wt SGLBW ... ... ... 1.05 .16 .35 -27.3SigmaL hn SGLB ... ... ... 4.48 1.05 192 1.21 -43.7Sigmatr SGMA ... ... 14 11.61 5.26 18 7.35 -27.4SignatBk SBNY ... ... 25 161.92 116.68 638 129.73 -5.5SignatB wt SBNYW ... ... ... 143.83 93.85 110.08 +1.9SilganHld s SLGN .40 1.5 16 32.43 26.49 590 26.77 -8.9SilcLtd SILC 1.00 2.5 18 77.95 32.00 62 39.72 -43.3SilcnLab SLAB ... ... 98 110.70 66.35 234 106.80 +21.0SilicnMotn SIMO 1.20 2.3 20 56.51 40.33 962 53.31 +.7SilvrSun n SSNT .06e ... ...cc 5.22 2.90 5 4.00 -5.5Silvercrest SAMG .56 3.3 24 17.30 11.85 19 17.05 +6.2SimmnsFst s SFNC .60 1.9 20 33.45 24.98 631 31.60 +10.7SimplyGd n SMPL ... ... ... 16.01 10.93 290 13.71 -3.9SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3sSimulations SLP .24 1.1 47 22.05 11.80 63 22.00 +36.6Sina SINA ... ... 46 124.60 83.41 1315 89.14 -11.1Sinclair SBGI .72 2.2 13 40.15 26.50 1786 32.90 -13.1SinoGlobl SINO ... ... ...dd 3.84 1.04 36 1.34 -47.7Sinovac h SVA ... ... ...dd 8.75 5.41 7 7.85 -.4SiriusXM SIRI .04 .6 42 7.70 5.16 23844 7.47 +39.4SitoMobl rs SITO ... ... ...dd 8.60 2.68 217 2.95 -56.1SkySolar SKYS ... ... ...dd 2.43 .82 10 1.10 -26.7SkyWest SKYW .40 .7 16 60.65 31.75 135 56.65 +6.7SkywksSol SWKS 1.28 1.3 21 117.65 86.13 1848 99.44 +4.7SleepNmbr SNBR ... ... 22 40.72 27.44 449 30.68 -18.4SmartFn rs SMBK ... ... 24 26.11 20.50 51 25.83 +19.0SmartSnd n SND ... ... ... 11.06 4.81 874 5.88 -32.1SmthM hrs SMSI ... ... ...dd 3.41 .88 183 2.37 -16.5SocilRltyA n SRAX ... ... ...dd 7.95 1.11 178 4.65 -17.7SocketM n SCKT ... ... ... 4.59 2.31 29 2.51 -29.9SodaStrm SODA ... ... 30 98.26 49.73 251 86.43 +22.9Sohu.cm h SOHU ... ... ...dd 70.86 26.70 36.26 -16.4Sol-Gel n SLGL ... ... ... 12.23 7.39 13 8.57 -20.0SolarCap SLRC 1.64 7.7 12 22.55 19.70 159 21.40 +5.9SolarSCap SUNS 1.41 8.3 15 18.40 16.10 59 17.08 -3.8SolarEdg n SEDG ... ... 24 70.74 19.06 1386 49.25 +31.2Soleno wt rs SLNOW ... ... ... 1.50 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.75 1.32 17 2.16 +20.0sSolidBio n SLDB ... ... ...dd 33.74 6.83 4177 43.00 +90.1Solignx wt SNGXW ... ... ... .81 .21 .55 -32.0tSoligenix n SNGX ... ... ... 3.70 1.45 174 1.39 -37.4sSonicCorp SONC .64 1.8 24 34.69 22.11 575 34.97 +27.3SonicFdry SOFO ... ... ...dd 4.20 2.05 13 2.22 -26.2tSonomaPh SNOA ... ... ...dd 7.20 2.61 179 2.63 -51.7Sonoma wt SNOAW ... ... ... .55 .26 .50 +20.7Sophiris SPHS ... ... ...dd 4.05 1.80 541 3.73 +64.3SorrentoTh SRNE ... ... 35 10.65 1.50 4555 7.00 +84.2SotherlyH SOHO .48f 6.9 ...cc 7.08 5.78 23 6.94 +7.6SothrlyH pf SOHOB 2.00 7.8 ... 27.32 24.75 1 25.69 +.2SthrlyH pf C SOHOO 1.97 7.8 ... 25.76 24.50 0 25.26 -.3SouMoBc s SMBC .44 1.1 18 40.80 30.48 10 39.10 +4.0SoundFin SFBC .56f 1.5 22 39.00 29.55 1 38.30 +12.6SouthState SSB 1.36f 1.5 25 94.50 78.60 166 89.85 +3.1SthnFstBsh SFST ... ... 21 48.75 33.25 21 46.75 +13.3SoNatBcVa SONA .32 1.8 33 18.20 15.11 37 17.35 +8.2SsdeBTX SBSI 1.20f 3.5 18 37.57 31.20 170 34.72 +3.1SparkEn s SPKE .72 7.1 ...dd 23.65 8.60 130 10.28 -17.1SparkEn pf SPKEP 2.19 9.3 ... 27.56 21.90 4 23.50 -11.7SparkTh n ONCE ... ... ...dd 91.75 41.06 693 82.88 +61.2SpartnMot SPAR .10 .7 25 19.45 8.30 260 14.45 -8.3SprtnNash SPTN .72 2.8 ...dd 28.17 16.32 188 25.89 -3.0SpectPh SPPI ... ... ...dd 23.50 6.50 2003 19.96 +5.3SperoTh n SPRO ... ... ... 19.00 9.66 368 13.50 +14.9Sphr3D grs ANY ... ... ... 7.25 .32 316 .53 -78.4Spherix rs SPEX ... ... ...dd 4.75 .91 89 1.06 -24.3SpirtTex n STXB ... ... ... 22.55 20.04 28 20.80 -4.8Splunk SPLK ... ... ...dd 121.64 55.92 1780 116.74 +40.9SpokHldgs SPOK .50 3.4 34 18.85 13.75 90 14.80 -5.4SportsWhs SPWH ... ... 11 6.99 3.40 348 5.51 -16.6SprBkPh n SBPH ... ... ...dd 18.93 10.81 18 14.07 +4.7SprottFoc FUND .75e 9.5 ...q 8.39 6.84 87 7.91 -.1Sprouts SFM ... ... 22 28.29 17.55 1363 21.04 -13.6StaarSur STAA ... ... ... 31.75 9.60 258 29.40 +89.7Staff360 rs STAF ... ... ... 5.70 1.41 15 1.46 -53.7Stamps.cm STMP ... ... 33 285.75 140.45 241 279.55 +48.7Std AVB n STND ... ... ... 31.60 30.05 0 30.49 -1.8StarBulk rs SBLK ... ... ...dd 14.60 8.04 683 14.35 +27.4StrBlk22 n SBLKZ 2.08 8.1 ... 26.00 23.58 1 25.56 +.9StarsGp g TSG ... ... ... 38.50 15.85 608 35.70 +53.2Starbucks s SBUX 1.20 2.1 26 61.94 52.58 9758 57.43 sStatAutF STFC .40 1.2 ...cc 33.79 22.11 57 33.96 +16.6StateBkFn STBZ .80 2.3 22 35.99 25.41 165 34.61 +16.0SteadyM n STDY ... ... 10 7.05 2.60 39 4.50 +21.6StealthGas GASS ... ... 16 4.70 2.90 42 3.79 -13.1SteelCon STCN ... ... ... 2.90 1.46 104 2.04 -18.1StlDynam STLD .75 1.6 18 52.10 32.20 3032 46.48 +7.8SteinMart s SMRT .30 10.2 ...dd 4.04 .48 712 2.93 +152.6StellrAcq n STLR ... ... ... 10.49 9.99 0 10.44 +2.3StellAcq wt STLRW ... ... ... .48 .21 .39 +25.8StellAcq un STLRU ... ... ... 11.08 10.42 10.55 +1.0StemlineTh STML ... ... ...dd 20.55 7.30 213 17.75 +13.8Stericycle SRCL ... ... ...dd 83.25 56.64 809 63.21 -7.0Stericyc pf SRCLP 5.25 11.0 ... 68.36 43.93 60 47.60 -10.1SterlBcp n SBT .04 .3 ... 14.98 12.00 37 13.88 +9.3SterlCons STRL ... ... 23 18.90 9.42 151 13.52 -17.0SMadden SHOO .80 ... 25 55.50 37.25 340 54.20 +16.1Stewrdshp SSFN .12 1.0 15 12.75 8.50 5 12.00 +17.1StitchFix n SFIX ... ... ... 30.07 14.48 3027 26.27 +1.7StockYBc s SYBT .92 2.3 20 41.90 31.90 70 39.85 +5.7StoneCastle BANX 1.52 6.6 17 24.92 19.80 43 23.10 +14.8StrataS rs SSKN ... ... ...dd 2.81 1.06 389 2.24 +82.1Stratasys SSYS ... ... ...dd 28.15 17.17 537 20.14 +.9Strattec STRT .56 1.6 19 49.20 30.05 12 34.45 -20.9StratusPrp STRS 1.00e ... 57 33.00 26.88 5 32.45 +9.3sStrayer STRA 1.00 .9 33 113.01 76.40 80 113.48 +26.7StreamHlth STRM ... ... ... 2.82 .92 21 1.39 -17.8StrgbrBio n SBBP ... ... ... 9.25 4.20 250 6.80 -6.2SummerInf SUMR ... ... ...dd 2.25 .72 279 1.39 -7.3SumFWV SMMF .52 1.9 14 28.16 20.93 12 27.40 +4.1SmtStB s SSBI .48 3.1 22 16.05 11.65 2 15.50 +23.0SumTher n SMMT ... ... ...dd 16.86 8.80 74 11.89 +7.3SunHydrl SNHY .36 .8 40 70.83 40.82 135 47.96 -25.9SundEng n SNDE ... ... ... 9.59 3.61 6 4.80 -19.2SunesisP rs SNSS ... ... ...dd 7.69 1.82 140 2.18 -40.9SunOpta STKL ... ... ...dd 10.20 6.27 158 8.35 +7.7SunPower SPWR ... ... ...dd 11.70 6.46 1480 8.09 -4.0Sunrun n RUN ... ... 12 14.35 4.21 1602 13.78 +133.6Sunworks n SUNW ... ... ... 2.14 .90 114 1.05 SuperMicro SMCI ... ... 18 27.90 16.10 332 25.25 +20.7SuperCom SPCB ... ... ...dd 4.95 1.66 27 1.77 -54.7SupercdT rs SCON ... ... ...dd 1.89 .85 100 1.02 -6.4SupGpCos s SGC .38 1.7 19 28.85 19.74 20 21.83 -18.3Supernus SUPN ... ... 41 59.05 33.30 644 55.20 +38.5supprt.cm rs SPRT ... ... ...dd 3.15 2.01 25 2.97 +22.7SurfaceOn n SURF ... ... ... 17.00 12.08 522 15.85 +18.9SurgPtrs n SGRY ... ... ...dd 24.05 7.10 275 15.50 +28.1Surmodic SRDX ... ... ...cc 57.75 24.25 116 54.80 +95.7SykesEnt SYKE ... ... 52 34.49 25.77 172 29.99 -4.6Symantec lf SYMC .30 1.4 10 34.20 18.85 6483 20.99 -25.2Synacor SYNC ... ... ...dd 3.95 1.35 126 1.95 -15.2sSynalloy SYNL .13m .6 ...dd 21.05 10.30 72 20.95 +56.3Synaptics SYNA ... ... ...dd 61.18 33.73 597 48.84 +22.3SyndaxP n SNDX ... ... ...dd 15.20 7.35 233 8.36 -4.6SyneosH h SYNH ... ... ...dd 61.10 31.10 623 48.65 +11.6SynrgyPh SGYP ... ... ...dd 4.84 1.43 2998 1.89 -15.2Synlogic rs SYBX ... ... ...dd 23.00 8.73 114 9.63 -.7Synopsys SNPS ... ... 44 94.80 71.94 1162 89.20 +4.6Syntel SYNT 15.00e ... 16 34.04 15.88 335 33.40 +45.3Synthes rs SES ... ... ... 5.60 2.00 2 2.92 +2.8Sypris SYPR .08 5.0 ...dd 1.90 1.25 9 1.59 +15.2SyrosPhar n SYRS ... ... ... 24.38 6.30 106 13.03 +33.9T -:T-MobileUS TMUS ... ... 24 66.52 54.60 3648 60.54 -4.7TAT Tch h TATT .34e 4.3 18 11.65 7.50 3 8.00 -23.8TCG BDC n CGBD 1.48a 8.4 11 20.30 16.76 116 17.59 -12.2TCP Cap TCPC 1.44 10.0 11 17.03 13.72 257 14.43 -5.6TD Ameritr AMTD .84 1.4 34 63.01 40.31 1623 59.22 +15.8TDH Hld n PETZ ... ... ... 31.75 3.17 125 5.12 -9.2TESSCO TESS .80 5.0 31 24.85 12.15 23 16.00 -20.6TFS Fncl TFSL .68 4.2 54 16.62 14.32 150 16.29 +9.0TG Thera TGTX ... ... ...dd 17.35 7.25 893 13.95 +70.1THL Credit TCRD 1.08 13.6 8q 10.25 7.70 111 7.95 -12.2TMSR Gl n TMSR ... ... 82 10.50 7.21 7.38 -25.9TOP Shi rs TOPS ... ... ... 1971.00 .69 718 1.06 -57.8TPI Co n TPIC ... ... ... 28.14 16.35 232 25.81 +26.1TSR Inc TSRI ... ... 25 8.41 3.80 0 4.50 -13.5TTEC Hl TTEC .54f 1.4 36 43.75 29.70 72 37.40 -7.1TTM Tch TTMI ... ... 44 19.62 12.76 1150 19.15 +22.2Tabula n TRHC ... ... ...cc 62.13 12.63 357 61.54 +119.4TactSys n TCMD ... ... ...cc 57.60 22.72 368 55.58 +91.8Taitron h TAIT .10 6.0 ...dd 2.13 1.22 6 1.68 TakeTwo TTWO ... ... ...dd 129.25 70.39 1464 117.83 +7.3sTalend n TLND ... ... ...dd 63.61 33.67 214 63.25 +68.8TandmD rs TNDM ... ... ...dd 20.71 2.14 1851 19.62 +731.4TandyLthr TLF ... ... 12 9.05 6.79 9 7.60 -1.9Tantech n TANH ... ... ... 4.54 2.25 368 3.26 +26.4Taoping h TAOP ... ... ...dd 5.20 .84 168 1.54 +4.1sTapimmu n TPIV ... ... ... 12.85 2.58 1558 11.30 +188.3Tarena TEDU .28e 3.5 ...dd 21.70 7.11 307 7.99 -46.7TaylrDv TAYD ... ... 22 15.14 9.70 15 10.16 -24.3TechData h TECD ... ... 28 111.10 75.31 320 86.35 -11.9TechComm TCCO ... ... ...dd 15.40 3.60 22 4.40 -61.6TechTarg TTGT ... ... ... 29.53 9.11 304 29.07 +108.8 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Wednesday, June 20, 2018

PAGE 67

Tecnoglass TGLS .56 6.5 21 9.88 5.50 23 8.62 +17.3Tecogen TGEN ... ... ... 4.20 2.05 10 3.65 +35.2Telenav TNAV ... ... ...dd 8.65 4.50 103 6.45 +17.3Teligent TLGT ... ... ...dd 9.54 2.43 666 3.70 +1.9Tellurian rs TELL ... ... ...dd 13.74 6.45 5879 9.56 -1.8TenaxTh rs TENX ... ... ... 15.80 4.41 4 6.34 -35.3TerrFmP lf TERP 2.13e 18.1 ... 14.20 9.55 444 11.74 -1.8TerritBcp TBNK .80 2.6 16 33.00 28.12 36 31.16 +.9Tesaro TSRO ... ... ...dd 153.98 38.40 1722 39.99 -51.7Tesla Inc TSLA ... ... ...dd 389.61 244.59 12735 352.55 +13.2sTetraTc TTEK .48f .8 24 57.95 39.95 222 58.05 +20.6Tetraphase TTPH ... ... ...dd 8.75 2.05 438 4.25 -32.5TexCapB 42 TCBIL 1.63 6.3 ... 25.89 25.00 1 25.66 +1.5TexCapB pf TCBIP 1.63 6.4 ... 26.09 25.00 16 25.39 -.6TxCapBsh TCBI ... ... 23 103.05 69.65 1602 94.75 +6.6TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.2 29 120.75 75.92 3476 113.66 +8.8sTexRdhse TXRH 1.00 1.5 31 66.42 44.29 665 67.15 +27.5The9Ltd rs NCTY ... ... ... 5.04 .95 46 1.08 -43.8TherapMD TXMD ... ... ...dd 7.66 3.83 2606 7.18 +18.9TherpxBio n TRPX ... ... ... 7.69 3.84 12 4.35 -18.5TheravBio TBPH ... ... ...dd 43.44 21.27 136 24.16 -13.4TheStreet TST .10 5.7 3 2.03 .75 170 1.76 +21.41347PrpIns PIH ... ... 46 8.45 6.55 2 7.30 +.71347PrIn pf PIHPP ... ... ... 28.00 24.15 1 25.61 +5.0ThundBr un TBRGU ... ... ... 2432 10.05 TiGenix n TIG ... ... ... 48.00 19.24 1 40.80 +78.2TiberAcq n TIBR ... ... ... 9.74 9.55 9.61 +.4TiberAc un TIBRU ... ... ... 10.19 10.00 10.10 +.8TileShop TTS .20 ... 35 22.05 5.15 663 8.00 -16.7TmbrlndBc TSBK .52a 1.5 19 35.84 21.64 15 35.35 +33.1tTintri n TNTR ... ... ... 7.75 .25 4562 .19 -96.3Tiptree TIPT .14f 2.1 20 7.24 5.35 84 6.65 +11.8TitanMach TITN ... ... ...dd 25.09 11.68 179 16.72 -21.0TitanPh rs TTNP ... ... ... 2.85 .60 21 1.00 -24.5TivityHlth TVTY ... ... 22 48.50 29.95 704 34.95 -4.4Tivo Cp TIVO .72 5.0 ...cc 20.18 12.25 801 14.50 -7.1Tocagen n TOCA ... ... ... 15.46 8.60 107 9.37 -8.6TonixPh rs TNXP ... ... ...dd 5.11 2.70 154 4.60 +33.3TopImage TISA ... ... ...dd 1.75 .95 10 1.05 -7.9Torchlght TRCH ... ... ...dd 1.81 .95 144 1.36 +1.5tTowerSemi TSEM ... ... 12 36.69 22.10 881 22.25 -34.7TownSprts CLUB ... ... ...dd 12.20 3.95 168 11.75 +111.7TowneBank TOWN .64f 1.9 ... 35.30 27.85 209 33.55 +9.1TraconPh n TCON ... ... ...dd 3.95 2.00 528 3.00 -10.4TractSupp TSCO 1.24f 1.6 22 82.68 49.87 1011 75.61 +1.2TradDsk A n TTD ... ... ... 93.00 40.70 1134 91.49 +100.1TrnWEnt TWMC ... ... 3 3.10 .80 34 .99 -45.7TransAct TACT .36 3.2 29 15.80 8.20 11 11.25 -15.1Transcat TRNS ... ... 31 21.10 11.95 15 20.85 +46.3TransGlb TGA .20 8.4 ...dd 2.84 1.07 239 2.38 +65.4TravelCtrs TA ... ... ...dd 5.85 2.95 240 3.60 -12.2TravCtrs 28 TANNI 2.06 8.5 ... 25.48 18.63 9 24.35 -3.6TravelC 29 TANNL 2.00 8.3 ... 25.27 17.09 13 23.97 -4.9Travelct 30 TANNZ 2.00 8.3 ... 25.55 17.00 7 24.12 -3.5Travelzoo TZOO ... ... 61 18.50 5.75 72 16.35 +153.5TrmntMtg n TRMT ... ... ...dd 17.94 11.10 12 12.56 -14.5Trevena TRVN ... ... ...dd 3.10 1.34 974 1.69 +5.6TriCoBsh TCBK .68 1.7 23 43.80 33.36 81 39.30 +3.8TridntAcq n TDAC ... ... ... 9.76 9.75 1025 9.75 TridntAcq un TDACU ... ... ... 10.14 10.01 10.09 +.6TrilliumTh TRIL ... ... ... 13.30 4.15 90 6.10 -15.9TriMas h TRS ... ... 21 30.40 20.05 160 29.15 +9.0Trimble TRMB ... ... 47 45.70 32.01 1622 33.56 -17.4TrinityBio TRIB .88 17.9 6 6.54 4.22 55 4.91 -3.7TrinMrg n TMCX ... ... ... 9.78 9.72 1 9.77 +.1TrinMrg un TMCXU ... ... ... 10.19 10.00 10.14 +1.3sTripAdvis TRIP ... ... ...cc 59.41 29.50 2664 59.12 +71.6TriStCap TSC ... ... 19 27.25 20.30 121 26.50 +15.2TriStCap pf TSCAP 1.69 6.4 ... 26.86 25.75 37 26.35 +1.7TriumphBc TBK ... ... 23 44.05 22.70 145 41.60 +32.1Trivago n TRVG ... ... ... 24.27 4.25 675 5.05 -26.2Tronc TRNC ... ... ...cc 24.74 11.97 128 18.10 +2.9Trovagn rsh TROV ... ... ... 19.56 .79 745 .83 -77.5TrueCar TRUE ... ... ...dd 21.75 8.75 2558 10.53 -6.0TruettHrst THST ... ... ...dd 2.50 1.26 1 1.49 -28.0sTrupanion TRUP ... ... ...dd 39.81 20.42 453 40.27 +37.6TrstNY TRST .26 2.9 17 9.70 7.30 398 9.05 -1.6Trustmk TRMK .92 2.7 19 35.09 28.16 424 33.93 +6.5T2 Biosys TTOO ... ... ...dd 9.98 2.50 793 8.91 +116.3Tucows grs TCX ... ... 50 71.75 49.70 72 65.10 -7.1TuesMrn TUES ... ... ...dd 4.10 1.65 434 2.80 +1.8Tuniu TOUR ... ... ...dd 9.88 5.81 518 8.12 +5.9TurtleBc rs HEAR ... ... ... 24.35 1.64 1391 22.33 +1132.3s21stCFoxA FOXA .36 .8 21 45.05 24.81 11403 44.71 +29.521stCFoxB FOX .36 .8 19 44.83 24.30 3629 44.29 +29.821Vianet VNET ... ... 33 9.59 4.17 547 8.65 +8.4TwinDisc lf TWIN .36 1.4 ...dd 31.95 14.96 35 25.41 -4.4TwoRvrBc TRCB .18 1.0 22 20.75 16.51 43 18.61 +2.62U TWOU ... ... ...dd 98.58 44.48 561 94.31 +46.2TymeTch n TYME ... ... ... 9.50 2.01 200 3.72 -41.7U -:US AutoPts PRTS ... ... 3 3.37 1.45 122 1.55 -38.5US Concrte USCR ... ... ...cc 86.35 53.30 323 62.45 -25.3US Gld rs USAU .21e ... ... 3.46 1.05 48 1.27 -22.1UFP Tch UFPT ... ... 26 34.00 25.88 5 30.80 +10.8UMB Fn UMBF 1.16 1.5 22 80.60 62.27 190 78.35 +8.9USEcology ECOL .72 1.2 40 62.80 44.50 50 61.75 +21.1USGlobInv GROW .03 1.6 ... 7.49 1.25 61 1.85 -52.6USA Tc pf USATP ... ... ... 27.82 20.75 2 27.77 +10.4USA Tech h USAT ... ... ... 14.68 4.50 895 14.35 +47.2USA Trk USAK ... ... ...cc 29.15 6.72 89 22.03 +21.5UTStarcm UTSI ... ... 15 6.51 1.97 84 4.18 -25.8Ubiquiti UBNT .17 .2 24 88.28 47.78 352 87.78 +23.6UltaBeauty ULTA ... ... 26 299.97 187.96 955 246.26 +10.1UltimSoft ULTI ... ... ...cc 281.18 181.59 223 279.19 +27.9UltraClean UCTT ... ... 7 34.59 15.36 917 17.13 -25.8UltPetro n UPL ... ... ... 11.57 1.54 3901 2.06 -77.3Ultragenyx RARE ... ... ...dd 84.23 41.67 539 80.69 +74.0Ultralife ULBI ... ... 25 10.95 5.80 17 9.10 +38.9Umpqua UMPQ .80 3.3 23 24.89 16.77 1630 23.90 +14.9UniQure QURE ... ... ... 38.50 4.90 303 38.22 +95.1UnicoA UNAM ... ... ...dd 11.30 7.17 8 7.75 -9.4UnionBkVA UBSH 1.20 2.9 23 42.60 30.45 584 41.07 +13.5UnionBkVT UNB 1.20 2.3 25 55.00 40.05 2 52.10 -1.6UnBnOH UBCP .52 4.0 19 14.00 11.50 3 13.15 -.8UtdBOH UBOH .48 2.2 12 23.50 20.35 1 22.00 -.9UBSI UBSI 1.36 3.6 23 40.65 31.70 626 37.75 +8.6UtdCmtyBc UCBA .40 1.4 ... 28.85 18.20 31 27.60 +34.3UtdCmBks UCBI .60f 1.8 21 34.18 24.47 406 33.34 +18.5sUCmntyFn UCFC .24 2.1 20 11.36 7.81 187 11.53 +26.3 UtdFnBcp UBNK .48 2.7 16 19.35 15.47 295 17.84 +1.1UtdFire UFCS 1.24f 2.3 34 58.46 38.95 92 54.78 +20.2UtdInsur UIHC .24 1.2 ...dd 21.45 13.60 90 20.82 +20.7UtdNtrlF UNFI ... ... 12 52.69 32.52 485 41.30 -16.2USecBcCA UBFO .36 3.3 24 11.65 8.45 10 11.00 US Engy rs USEG ... ... ...dd 1.96 .60 31 1.19 -20.7USLime USLM .54 .6 25 101.40 70.56 2 84.59 +9.7UtdTherap UTHR ... ... 7 152.55 100.57 236 117.49 -20.6UtdGrdian UG 1.50e 8.1 28 21.33 15.00 13 18.55 +.3UnitGrp UNIT 2.40 10.4 59 27.78 13.81 1842 23.04 +29.5UnityBcp UNTY .28f 1.2 18 24.25 16.15 11 22.80 +15.4UnityBio n UBX ... ... ... 20.48 12.75 162 14.95 -10.2tUnivDisp OLED .24 .3 54 209.00 86.85 1656 88.70 -48.6UnvElc UEIC ... ... 19 72.50 26.97 74 29.55 -37.5UnivFor s UFPI .35e .9 21 39.58 25.93 198 37.93 +.8UnvLogist ULH .42f 1.6 19 26.65 14.05 51 26.00 +9.5UnvStainls USAP ... ... 55 31.20 17.30 93 24.18 +12.9UnivstPa UVSP .80 2.8 17 32.35 26.61 58 28.65 +2.1sUnumTh n UMRX ... ... ...dd 14.24 10.15 728 14.49 +30.4UplandSoft UPLD ... ... ...dd 36.88 18.52 167 35.54 +64.1UrbanOne UONE ... ... ...dd 4.85 1.25 3 2.50 +35.1UrbanOnD UONEK ... ... ... 2.40 1.35 28 2.15 +22.9UrbanOut URBN ... ... 23 48.24 16.68 1829 45.34 +29.3UrogenP n URGN ... ... ... 69.57 15.25 181 55.70 +49.7sUtahMed UTMD 1.08 1.0 ... 113.50 68.10 32 112.85 +38.6V -:VBI Vac n VBIV ... ... ... 5.10 2.82 217 3.18 -25.6VEON VEON .28e 11.8 ... 4.47 2.20 3431 2.37 -38.3VOXX Intl VOXX ... ... 6 9.00 4.64 101 5.55 -.9VSE Corp s VSEC .32f .6 18 59.90 41.95 39 49.24 +1.7Valerits hn VLRX ... ... ... 7.20 1.19 311 1.57 -44.9ValueLine VALU .76 3.9 18 22.58 13.26 4 19.38 +.2VanE GenD GNRX ... ... ...q 64.65 53.83 13 60.17 +1.5VanE VecBi BBH ... ... ...q 136.83 111.36 35 121.60 -2.4VandaPhm VNDA ... ... ...dd 20.40 11.90 460 19.05 +25.3VangIntHi VYMI 2.17e 3.4 ... 72.32 62.20 388 63.36 -5.4VangIntDiv VIGI 1.11e 1.7 ... 70.39 60.59 107 65.17 -1.7tVangEMGv VWOB 2.82 3.8 ...q 81.69 74.82 171 74.98 -6.6V exUSRE VNQI 2.41e 4.1 ...q 65.20 55.40 1352 59.47 -1.7VanShTTr VGSH .79a 1.3 ...q 60.93 59.70 242 59.83 -.7VanSTCpB VCSH 1.71 2.2 ...q 80.41 77.84 819 78.04 -1.6tVanTotBd n VTC 2.43 3.0 ... 88.99 80.57 5 81.13 -4.6VangR3K VTHR 2.14e 1.7 ...q 131.16 110.45 3 128.06 +4.3VanR2KGr VTWG .84e .5 ...q 154.57 117.80 12 154.41 +14.0sVanR2KV VTWV 1.78e 1.5 ...q 117.17 97.33 2 117.00 +6.8sVangR2K VTWO 1.45e 1.1 ...q 135.46 107.77 134 135.53 +10.8VanR1KGr VONG 1.64e 1.1 ...q 151.97 120.63 39 150.76 +9.2VanIntTTr VGIT 1.09 1.7 ...q 65.53 61.81 67 62.47 -2.3VanR1KV VONV 2.43e 2.3 ...q 114.79 99.80 31 107.21 -1.2VangR1K VONE 2.16e 1.7 ...q 131.36 110.43 27 127.50 +4.1VanMtgBSc VMBS 1.15 2.2 ...q 53.14 50.79 301 51.30 -2.2VanLTCpB VCLT 3.51 4.0 ...q 96.52 86.90 84 87.87 -8.2VanLTTrs VGLT 1.77 2.4 ...q 79.71 71.47 21 74.30 -4.7VanIntCpB VCIT 2.60 3.1 ...q 88.76 82.81 760 83.45 -4.5VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 262 48.71 -.2VanTIntBd BNDX .52a 1.0 ...q 55.28 53.84 1026 54.70 +.6VanTIntStk VXUS 1.54e 2.8 ...q 61.17 51.48 1028 55.05 -3.1VantEng n VEAC ... ... ... 9.97 9.62 9.87 +1.5VantEng wt VEACW ... ... ... 1.62 1.05 1.19 -.8VantEn un VEACU ... ... ... 10.40 9.97 10.36 +1.7VarexImag VREX ... ... ... 43.76 27.80 158 37.86 -5.8Varonis VRNS ... ... ...dd 83.10 35.45 349 81.35 +67.6VascuBio VBLT ... ... ... 9.05 2.01 151 2.80 -60.6Vaxart rs VXRT ... ... ... 11.88 2.76 34 3.13 -49.7VectoIQ n VTIQ ... ... ... 9.58 9.54 301 9.57 -.1VectoIQ un VTIQU ... ... ... 10.10 9.97 49 10.06 +.6VeecoInst VECO ... ... ...dd 33.40 10.85 708 15.70 +5.7VBradley VRA ... ... 42 14.93 6.99 238 14.18 +16.4Veracyte VCYT ... ... ...dd 9.80 5.23 225 9.26 +41.8sVerastem VSTM ... ... ...dd 8.75 2.05 7455 8.67 +182.4Vericel VCEL ... ... ...dd 14.75 2.55 876 12.10 +122.0VerintSys VRNT ... ... ...cc 46.45 37.05 502 45.10 +7.8Verisign VRSN ... ... 37 145.57 92.13 1332 143.47 +25.4Verisk VRSK ... ... 38 110.32 78.97 751 109.21 +13.8sVeritex VBTX ... ... 28 32.87 23.84 182 32.77 +18.8Veritone n VERI ... ... ... 74.92 7.76 194 22.15 -4.5Vermillion VRML ... ... ...dd 2.10 .88 54 .99 -48.7VeronaPh n VRNA ... ... ... 25.55 10.44 2 15.76 +32.8Verrica n VRCA ... ... ... 22.00 16.54 172 19.57 +11.8Versartis VSAR ... ... ...dd 22.10 1.35 667 2.40 +9.1VertexEn VTNR ... ... ...dd 1.50 .65 24 1.13 +18.9VertxPh VRTX ... ... ...cc 178.25 123.80 1539 154.50 +3.1Veru Inc VERU ... ... ...dd 3.00 .90 125 2.19 +92.1ViaSat VSAT ... ... ...dd 80.26 57.75 384 64.21 -14.2ViacomA VIA .80 2.3 7 42.55 28.20 19 34.40 -1.4ViacomB VIAB .80 2.7 6 36.77 22.13 3211 29.32 -4.8Viavi VIAV ... ... 30 11.54 8.34 2052 10.05 +15.0Vical rs VICL ... ... ...dd 3.70 1.02 469 1.30 -29.0Vicor VICR ... ... ... 52.05 16.30 234 46.90 +124.4VicDvAcc n VSDA ... ... ... 29.50 25.49 1 28.73 +1.0VicMultiF n VSMV ... ... ... 29.20 24.76 28.01 +1.5Vict500VW CFA .44e .9 ...q 52.01 43.63 65 50.40 +3.3VictDisEnV CSF .38e .8 ...q 49.05 39.59 4 48.63 +7.7Vict500EV CFO .47e .9 ...q 52.03 43.52 60 50.36 +3.2tVicEM Hi n CEY ... ... ... 28.35 24.31 1 24.18 -7.4VictDevVol CIZ .01j ... ...q 39.92 32.09 15 34.24 -2.5VictIncEV CDC 1.09e 2.4 ...q 48.81 42.77 35 46.28 -.3sVictSCVol CSA .16e ... ...q 49.60 40.61 7 49.80 +8.1VictIntlVol CIL .15e ... ...q 46.94 37.10 0 39.62 -2.5tVicEmMkt CEZ ... ... ... 31.99 27.26 1 27.38 -7.7VictLCHiDv CDL .44e ... ...q 47.44 41.69 7 45.04 -.6tVictIntHiD CID .33e ... ...q 38.00 33.78 3 33.97 -6.2VictCap n VCTR ... ... ... 13.50 9.72 155 10.80 -6.9ViewRay n VRAY ... ... ... 10.64 4.40 696 7.51 -18.9VikingTh n VKTX ... ... ...dd 13.43 .88 3335 12.22 +201.0VikngTh wt VKTXW ... ... ... 3.84 .25 3.17 +25.3VillagB&T VBFC ... ... 53 34.30 26.90 1 34.00 +10.9VillSupMkt VLGEA 1.00 3.4 16 30.31 21.95 28 29.35 +28.0ViperEnPt VNOM 1.92f 6.8 32 33.63 14.76 544 28.16 +20.7VirTra n VTSI ... ... ...cc 7.36 4.14 6 4.90 -22.2Virco VIRC .06 1.3 ... 6.05 3.95 4 4.50 -10.9VirtuFin n VIRT .96 3.2 15 37.85 13.10 676 29.70 +62.3VirtusInv VRTS 1.80 1.3 16 135.90 103.81 84 133.95 +16.4VirtusIn pf VRTSP 1.81 1.6 ... 113.53 96.13 32 111.89 +10.8sVirtusa VRTU ... ... ...cc 54.06 28.45 136 50.36 +14.2VistaGn n VTGN ... ... ... 2.65 .69 245 1.46 +31.2Visteon s VC ... ... 27 140.64 91.20 276 135.44 +8.2VitalThera VTL ... ... ...dd 7.30 2.43 364 5.75 -3.4ViveveMd n VIVE ... ... ...dd 8.75 1.60 2107 3.58 -28.0Vivopwr n VVPR ... ... ... 6.69 1.02 18 1.86 -35.9Vivus VVUS ... ... 4 1.32 .33 270 .82 +63.0tVodafone VOD 1.82e 7.4 ... 32.75 24.45 4041 24.51 -23.2 VoyagerT n VYGR ... ... ...dd 31.91 8.10 235 21.77 +31.1vTvThera n VTVT ... ... ...dd 8.40 .65 91 1.68 -72.0Vuzix VUZI ... ... ...dd 11.40 4.10 1414 7.20 +15.2W -:WCF Bcp n WCFB .20 2.2 ... 11.07 9.00 16 9.10 -4.4WD 40 WDFC 2.16 1.5 37 151.35 103.80 68 148.30 +25.7WMIH WMIH ... ... ...dd 1.61 .60 1027 1.29 +51.9sWSFS s WSFS .44f .8 18 55.05 42.45 148 55.40 +15.8WSI Inds WSCI .16 3.5 ...dd 6.55 2.85 15 4.60 -23.3WVS Fn WVFC .32a 2.0 26 18.05 14.76 1 16.40 +5.9WalgBoots WBA 1.60 2.5 14 83.89 61.56 5200 64.61 -11.0WashFed WAFD .68 2.0 16 37.70 29.80 379 33.65 -1.8WashFd wt WAFDW ... ... ... 19.40 16.00 19.20 +8.2WshTrst WASH 1.72f 2.8 21 63.25 48.60 54 61.90 +16.2WaterstnF WSBF .48a 2.7 17 20.05 16.60 68 17.85 +4.7WaveLfSc n WVE ... ... ... 55.95 15.15 1675 40.48 +15.3WaysideT WSTG .68 4.9 6 20.00 12.60 9 14.00 -16.2Web.com WEB ... ... 9 25.95 15.75 355 23.65 +8.5WeiboCorp WB ... ... ... 142.12 65.65 3535 101.17 -2.2WelleslyBc WEBK .22f .7 21 33.89 25.00 6 32.65 +9.9Wendys Co WEN .34 1.9 19 18.01 13.57 2835 17.67 +7.6WernerEnt WERN .36f .9 27 43.95 28.28 923 39.05 +1.0Wesbanc WSBC 1.16 2.4 21 48.37 35.49 192 47.65 +17.2WestBcp WTBA .80f 3.1 16 28.00 20.90 30 25.95 +3.2WAmBcp WABC 1.60 2.7 30 64.26 49.38 74 60.03 +.8WestellT rs WSTL ... ... 31 4.60 2.70 80 2.82 -24.8WDigital WDC 2.00 2.5 9 106.96 75.96 3120 80.51 +1.2WstNwEnB WNEB .16 1.5 27 11.25 9.30 57 10.95 +.5WstptFuel g WPRT ... ... ...dd 4.33 1.48 398 2.56 -31.9WestwtrRs WWR ... ... ... 1.70 .35 280 .46 -57.4WeycoGp WEYS .92f 2.5 22 38.25 26.68 10 36.31 +22.2Wheeler wt WHLRW ... ... ... .22 .01 .03 -17.6Wheelr pfB WHLRP 2.25 14.0 ... 23.35 12.58 8 16.05 -26.7Wheelr pfD WHLRD 2.19 12.2 ... 24.05 14.66 0 17.90 -10.9Wheeler rs WHLR 1.36 36.5 ...dd 12.30 3.25 118 3.73 -62.6WhiteHFin WHF 1.42 9.5 10 15.80 10.92 39 14.91 +11.1WhitHFin 20 WHFBL 1.63 6.4 ... 26.08 25.21 25.59 Wilhelmina WHLM ... ... 27 8.73 5.58 5 6.23 -3.7WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3WillScot WSC ... ... ... 15.60 9.45 411 12.10 -4.7WillmValV WVVI ... ... 24 8.86 7.70 6 8.18 -.9WillVV pfA WVVIP .22e 4.4 ... 9.00 4.17 4.96 -4.8Willdan WLDN ... ... 24 36.87 19.25 72 29.96 +25.1WillisLFn WLFC ... ... 13 36.70 22.51 33 31.18 +24.9WillisTwW WLTW 2.40 1.6 34 165.00 142.67 529 153.96 +2.2Windstm rs WIN ... ... ... 22.75 5.37 1410 7.22 -21.9Wingstop n WING .28a .6 71 55.86 29.54 1995 50.38 +29.2Winmark WINA .60f .4 25 153.70 121.55 7 144.80 +11.9WinsFin WINS ... ... ... 390.88 46.00 0 83.00 -53.9Wintrust WTFC .76 .8 21 99.96 67.74 346 93.96 +14.1Wintrust wt WTFCW ... ... ... 63.47 46.12 59.60 -2.1Wintrst pfD WTFCM 1.64 6.0 ... 29.31 26.66 4 27.27 -2.5WisdTrMdE GULF 1.10e 5.7 ...q 20.00 16.43 9 19.40 +10.1sWT SCQDv DGRS .66e 1.8 ...q 37.39 31.44 4 37.43 +4.8WT USQDv DGRW .59e 1.4 ...q 44.54 36.41 104 41.85 +1.0WTChixSte CXSE 1.54e 1.8 ...q 96.79 65.19 34 87.11 +1.0WTEMCpBd EMCB 3.18 4.6 ...q 73.96 68.70 0 68.87 -5.8WisdomTr WETF .12 1.1 30 13.41 8.37 1419 11.19 -10.8WTEMQDv DGRE .67e 2.7 ...q 28.95 23.68 10 25.13 -7.8WT NegAB AGND .78 1.8 ...q 45.12 42.75 6 43.54 +.5WT IntHdg AGZD .84 1.8 ...q 48.65 47.77 3 47.93 -1.0WT NegHY HYND .90e 4.2 ...q 22.48 20.26 16 21.35 +4.1WT IntHY HYZD 1.02 4.2 ...q 26.52 22.99 69 24.18 +.1WTGermH DXGE 1.39e 2.3 ...q 33.99 29.38 5 31.83 -1.1WT JpSCEq DXJS 1.10e .5 ...q 47.87 39.09 114 44.70 -3.0WTEMCnG EMCG .59e 2.5 ...q 28.89 23.10 17 23.34 -13.3sWix.com WIX ... ... ... 106.85 50.90 662 106.50 +85.1Woodward WWD .57 .7 29 89.30 65.76 233 77.86 +1.7Workday WDAY ... ... ...dd 140.00 92.80 1777 129.56 +27.3tWorkhrs rs WKHS ... ... ...dd 4.89 1.99 646 2.00 -21.9sWldAccept WRLD ... ... 18 121.17 71.02 52 121.64 +50.7WrightMed WMGI ... ... ...dd 29.89 19.01 1042 26.16 +17.8WrightM rt WMGIZ ... ... ... 1.74 .61 1.32 -12.6Wynn WYNN 3.00f 1.7 48 203.63 124.11 2794 172.42 +2.3X-Y-Z:xG Tch wt rs XGTIW ... ... ... 7.70 3.60 3.60 xG Tech rs XGTI ... ... ... 2.65 .64 156 .73 -54.9XOMA rs XOMA ... ... 15 37.25 6.25 158 21.32 -40.1XTL Bio rs XTLB ... ... ... 4.14 1.55 144 1.80 -21.3XBiotech n XBIT ... ... ... 5.89 3.55 78 4.44 +12.7XcelBrnds XELB ... ... 10 5.00 2.10 4 2.50 -24.2XcelEngy XEL 1.52 3.4 19 52.22 41.51 3471 44.19 -8.1Xcerra XCRA ... ... ... 14.49 9.20 522 13.87 +41.7Xencor XNCR ... ... ...dd 43.39 18.97 475 39.67 +81.0XeneticB n XBIO ... ... ... 4.49 1.37 3 1.64 -14.5XenithB rs XBKS ... ... 33 36.44 27.79 33.83 XenonPhm XENE ... ... ... 9.15 2.10 59 7.90 +179.6Xilinx XLNX 1.44f 2.1 35 78.02 60.12 2366 68.50 +1.6Xperi XPER .80 4.4 ...dd 35.40 16.70 320 18.15 -25.6XploreTch XPLR ... ... 81 4.20 1.54 32 3.23 +13.7XpressSp rs XSPA ... ... 1 1.87 .33 210 .48 -65.0XspandPr n XSPL ... ... ... 11.63 5.25 84 8.03 +36.8Xunlei Ltd XNET ... ... ... 27.00 3.11 1598 12.24 -20.5YRC Wwde YRCW ... ... ...dd 17.61 8.07 883 10.91 -24.1YY Inc YY ... ... 7 142.97 55.21 1147 111.48 -1.4Yandex YNDX ... ... 90 44.49 25.50 4320 35.99 +9.9YangRvPt n YERR ... ... ... 25.47 2.61 3.12 -64.6Yatra n YTRA ... ... ...dd 12.85 5.63 3300 7.21 -3.6Yld10Bio rs YTEN ... ... ...dd 8.67 1.37 228 1.50 -15.3tYintechIn n YIN .36e 4.6 ...dd 14.81 7.89 64 7.83 -18.1tYogaWks n YOGA ... ... ... 5.85 1.85 27 1.80 -36.4YorkWater YORW .67 2.1 32 39.70 27.45 26 32.35 -4.6tYoungevt n YGYI ... ... ... 7.00 3.44 4 3.33 -19.4YulongE rs YECO ... ... ... 9.00 1.25 4 2.70 tZK Intl n ZKIN ... ... ... 16.00 5.63 109 5.58 -43.1Zafgen ZFGN ... ... ...dd 10.00 3.21 125 7.43 +60.8Zagg ZAGG ... ... 18 23.70 8.15 344 17.50 -5.1ZaiLab n ZLAB ... ... ... 35.74 17.85 94 22.75 +7.2ZealndPh n ZEAL ... ... ... 20.37 12.45 3 14.52 +6.8ZebraT ZBRA ... ... ...cc 161.72 94.78 515 152.56 +47.0ZillowA s ZG ... ... ...cc 65.42 37.96 580 62.93 +54.5ZillowC n Z ... ... ... 65.70 37.68 1721 63.08 +54.2ZionO&G ZN ... ... ...dd 6.90 1.84 345 3.13 +44.9ZionsBcp ZION .72e 1.3 18 59.19 41.23 1733 55.90 +10.0ZionsB wt20 ZIONW ... ... ... 21.00 10.45 20.93 +11.3ZionB wt18 ZIONZ ... ... ... 17.48 7.84 17.45 +18.3Ziopharm ZIOP ... ... ...dd 6.67 3.33 2795 3.40 -17.9Zix Corp ZIXI ... ... 36 6.04 3.82 292 5.46 +24.7sZogenix rs ZGNX ... ... ...dd 48.20 10.05 911 47.55 +18.7ZosanoP rs ZSAN ... ... ... 30.00 3.80 255 4.16 -60.0 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Money FundsAB Government Money ... 1.63 AB Government Money ... 1.66 AB Government Money ... 1.63 AIM MMCshRes 22 1.36 AIMMMInv 22 1.51 AIM Premier Portfoli 20 1.97 AIM Premier Tax Exem 5 1.16 AIM Premier U.S. Gov 21 1.73 AIM Short Term Invts 22 1.72 AIM Short Term Invts 10 1.09 AIM Short Term Invts 15 1.85 AIM Short Term Invts 17 1.96 AIM Short Term Invts 25 1.75 AlBernExRK p ... 1.58 AllBrnExRsv I ... 1.61 AlliBernExRsvA ... 1.36 AlliBernExRsAd ... 1.36 AlliBernExRsvB ... 1.32 AlliBernExRsC ... 1.35 ABGovMMSel 25 1.75 AmC CapPr 42 1.36 AmC Prime 42 1.63 AmCentUSGv 31 1.41 AmCPrime t 42 1.38 American Century Pri 42 .88 BBH MM Inst 44 1.62 BBH MMkt 44 1.36 BLFMuniDlr 25 .92 BMOGov I p 8 1.67 BMO Gov Y 8 1.42 BMO Institutional Pr 14 1.94 BMO Institutional Pr 14 1.69 BMOPrimeI p 12 1.90 BMO Prime Y 12 1.64 BNY Mellon Governmen 36 1.38 BNYMellon M 36 1.63 BNY Mellon National 7 .85 BR TFdCsMg 39 1.23 BL FedTrDlr 35 1.43 BLFTrCsMg 41 1.17 BLFT Adm 39 1.63 BlackRock Cash Fds, 42 .93 BLFFedFDlr 30 1.50 BLFedFdPCS p 30 1.23 BLFFedFnd 30 1.75 BRInst 20 1.92 BLFCASel p 6 .21 BLFedFdSel p 30 .92 BLMunFdSel 25 .37 BLFTempFdSel 25 1.15 BlackRock Liquidity 30 1.71 BlackRock Liquidity 35 1.28 BlackRock Liquidity 30 1.35 BlackRock Liquidity 41 1.27 BlackRock Liquidity 7 .33 BlackRock Liquidity 39 1.33 BlackRock Liquidity 35 1.18 BlackRock Liquidity 30 1.25 BlackRock Liquidity 41 .84 BlackRock Liquidity 39 1.69 BlackRock Liquidity 39 .90 BLF FedTr 35 1.68 BLF TrsTr 41 1.67 BLFTrsTrDlr 41 1.42 BLFT FundDlr 39 1.48 BLFMunCsh 12 .92 BRInvest 20 1.57 BlackRock Money Mark 20 .86 BLNYMfPCS p 7 .65 BRSvc 20 1.65 BLFTempFdPCS 25 1.50 BRLiqTrsTAd 41 1.57 BLFM MuniCsh 12 1.17 BLF TempFd 25 2.00 BLFTmpDlr 25 1.75 BLFTmCsDlr 28 1.76 BLFedTrAd 35 1.58 BLCAMunPC p 6 .53 BlkrkLqTmpAd 25 1.90 BRLiqTmpCR 25 1.60 BLMuAdm 25 1.07 BLF TmpCsh 28 1.99 BLFT TrFund 39 1.73 BLFedAdm 30 1.65 BLMuCshMg 25 .68 BLFTmCshMg 25 1.50 CNIGovtA p 22 1.10 California Tax-Free 29 .89 CapResFd p 28 1.22 Cash Account Tr, Gov 29 1.54 Cash Account Tr, Gov 29 1.74 Cash Account Trust 29 .90 Cash Account Trust: 22 .26 Cash Acct Tr: Govt & 29 1.67 Cash Acct Tr: Tax Ex 22 .68 Cash Acct Tr: Tax Ex 22 1.04 Cash Acct Tr: Tax Ex 22 1.09 CashMgtInst 29 1.59 CashResInst 29 1.66 CavanalCshAd 17 1.26 Cavanal Hill Governm 17 1.58 Cavanal Hill Governm 17 1.63 Cavanal Hill Governm 17 1.55 Cavanal Hill U.S. Tr 10 1.56 Cavanal Hill U.S. Tr 10 1.64 Cavanal Hill U.S. Tr 10 1.44 CavanalTrAdm 10 1.14 CitiznSelTreA 34 1.74 CitiznSelTreB 34 1.54 CityNaRoGv p 22 .95 CityNRochGv 22 1.40 Columbia Government 24 1.36 Columbia Government 24 1.32 Columbia Government 24 1.35 Columbia Government 24 1.50 Columbia Government 24 1.35 ColumbiaA 24 1.35 Columbia Z 24 1.35 DWSMSerMgd 29 1.77 DWSMSerInst 29 1.77 DWS MMkt 25 1.57 DWS Variable NAV Mon 22 2.15 DavisGvtA 49 1.29 Deutsche Money Marke 25 1.37 Deutsche Money Marke 25 .60 Deutsche Money Marke 25 1.57 DryBasic 33 1.68 DryInsPfGHm 8 1.74 DryInsPfGvP 8 1.48 DryTrsAgcyC 3 1.42 DryResInst 8 1.78 Dreyfus Cash Mgmt Ad 25 1.98 Dreyfus Cash Mgmt In 25 2.08 Dreyfus Cash Mgmt In 25 1.83 Dreyfus Government S 34 1.26 Dreyfus Government S 34 1.41 Dreyfus Government S 34 1.56 Dreyfus Government S 34 1.66 Dreyfus Govt Cash Mg 16 1.75 Dreyfus Govt Cash Mg 16 1.51 Dreyfus Govt Cash Mg 16 1.66 Dreyfus Govt Cash Mg 16 1.36 Dreyfus Institutiona 34 1.79 Dreyfus Institutiona 22 1.99 Dreyfus Institutiona 25 1.33 Dreyfus Institutiona 25 1.58 Dreyfus Institutiona 3 1.72 Dreyfus Instl Prefer 22 1.93 Dreyfus Liquid Asset 24 1.68 Dreyfus Liquid Asset 24 1.29 Dreyfus Municipal Ca 14 1.02 Dreyfus Municipal Ca 14 .78 Dreyfus New York Mun 11 1.08 Dreyfus New York Mun 11 .83 Dreyfus Prime Money 34 1.94 Dreyfus Tax Exempt C 10 1.16 Dreyfus Tax Exempt C 10 .91 Dreyfus Treasury Cas 34 1.73 Dreyfus Treasury Cas 34 1.48 Dreyfus Treasury Cas 34 1.63 Dreyfus Treasury Cas 34 1.33 Dreyfus Treasury Sec 41 1.65 Dreyfus Treasury Sec 41 1.40 Dreyfus Treasury Sec 41 1.55 Dreyfus Treasury Sec 41 1.25 Dreyfus Treasury and 5 1.73 DryfLA 24 1.38 DryInTrAgcHm 3 1.67 DryTrPmCsh I 25 1.62 DryfGenTrPrA 37 .84 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 17 1.98 FIMMDomII 17 1.83 FIMMDomIII 17 1.73 FIMMGov I 25 1.72 FIMMGovII 25 1.57 FIMMGovIII 25 1.47FIMM Government Port 25 1.76 FIMMMMkt I 21 2.05 FIMMMMktII 21 1.90 FIMMMMktIII 21 1.80 FIMMTrOnlyII p 43 1.56 FIMMTrOnly3 43 1.46 FIMMTrOnly I 43 1.71 FIMM Treasury Only P 43 1.75 FIMM Treasury Portfo 33 1.76 FIMMTry I 33 1.72 FIMMTryII 33 1.57 FIMMTryIII 33 1.47 FedCAMuniII 29 .64 FedCAMunCS p 29 .29 FedCAMunCap 29 .94 FedGovOblCp 25 1.55 FedGovOb IS 25 1.66 FedGovOblSv 25 1.44 FedMMEagle 28 1.74 FedNYMun WS 36 1.05 FedPAMu WS 18 .89 FedPrCshObCp 26 1.85 FedPrVlObSv 3 1.77 FedPrVlOblCp 3 1.92 FedPrVluObl 3 2.02 FedPrCshOblIS 26 1.95 FdPrCshObSv 26 1.70 FedPriOb IS 28 2.02 FedPrObSvc 28 1.82 FedTrstUSTr 24 1.68 FedTrsOb IS 22 1.70 FedTreasObSv 22 1.45 FedTrsOblCp 22 1.60 FedUSTCshSv 47 1.43 FedUSTrsIns 47 1.68 FedVaMuCsCS p 12 .30 Federated Government 25 .70 Federated Government 41 1.38 Federated Government 21 1.00 Federated Government 21 .60 Federated Government 21 .60 Federated Government 21 1.00 Federated Government 25 1.01 Federated Government 25 .82 Federated Government 25 1.70 Federated Institutio 6 1.12 Federated Institutio 28 1.69 Federated Institutio 28 1.84 Federated Institutio 28 1.97 Federated Institutio 28 1.94 Federated Municipal 29 .64 Federated Municipal 29 .90 Federated Municipal 29 .40 Federated Municipal 29 .54 Federated Prime Cash 26 1.01 Federated Prime Cash 26 1.16 Federated Prime Cash 26 1.27 Federated Prime Cash 26 1.45 Federated Prime Cash 26 1.64 Federated Treasury O 22 1.45 Federated Trust for 24 .98 Federated Trust for 24 .85 FedMstr 3 1.80 FidTrAdvC t 31 .45 Fidelity California 18 1.13 Fidelity California 18 .88 Fidelity Domestic Po 17 1.93 Fidelity Flex Govern 25 1.90 Fidelity Government 24 .95 Fidelity Government 24 1.20 Fidelity Government 24 1.58 Fidelity Government 24 1.65 Fidelity Government 24 1.20 FidGovPortS 25 1.67 Fidelity Insti Money 21 2.09 Fidelity Insti Money 17 2.02 Fidelity Insti Money 17 1.46 Fidelity Insti Money 33 1.22 Fidelity Insti Money 43 1.21 Fidelity Investments 21 2.05 Fidelity Investments 21 1.96 Fidelity Investments 21 1.76 Fidelity Investments 21 1.86 Fidelity Investments 21 2.01 FidCashRes 23 1.52 FidSpGov 24 1.48 FidSpMM 20 1.81 FidSpUSTr 42 1.46 FidMMPortS 21 2.00 Fidelity Massachuset 33 1.14 Fidelity Massachuset 33 .89 Fidelity Money Marke 20 1.93 Fidelity New Jersey 45 1.16 Fidelity New Jersey 45 .91 Fidelity New York AM 16 1.15 Fidelity New York AM 16 .90 Fidelity SAI Municip 24 1.29 Fidelity Series Gove 23 1.91 Fidelity Tax-Exempt 30 1.07 Fidelity Treasury Mo 31 1.48 Fidelity Treasury On 43 1.66 FidTrPortsS 33 1.67 FidTrsyCR 31 .95 FidTryDly M 31 1.20 FstAmTrObD 24 1.26 FstAmGvObA p 21 1.12 FstAmPrObY 16 1.67 FstAmTrObA p 24 1.11 FstAmTrObY 24 1.41 First American Gover 21 1.73 First American Insti 16 1.98 First American Treas 24 1.72 First American U.S. 48 1.65 First American U.S. 48 1.25 First American U.S. 48 1.10 First American U.S. 48 1.40 FsAmGvObII 21 1.57 FstAmTrObII 24 1.56 FsAmISTrII 48 1.55 FstAmPrObZ 16 1.98 FstAmPrObl 16 1.72 FsAmPrObII 16 1.82 FstAmTrObZ 24 1.68 FstAmTreResA 24 .92 Gabelli U.S. Treasur 56 1.77 Gabelli U.S. Treasur 56 1.77 GabelliUST 56 1.77 GartmrMMPr 25 1.22 GnCAMuB 8 .37 GnTrsAgcy A 11 1.11 GnTrsAgcy R 11 1.31 GnGvSec 25 1.03 GeneralB p 30 1.15 General Government S 25 1.27 GnGovB p 25 .84 General Money Market 30 1.58 General Municipal Mo 9 .80 General Treasury Sec 37 1.12 General Treasury Sec 37 1.28 General Treasury and 11 .86 GnMMkt 30 1.40 Goldman Sachs Fds, F 43 1.61 Goldman Sachs Fds, F 43 1.68 Goldman Sachs Financ 32 2.03 Goldman Sachs Financ 32 1.63 Goldman Sachs Financ 32 1.88 Goldman Sachs Financ 46 1.69 Goldman Sachs Financ 46 1.29 Goldman Sachs Financ 46 1.54 Goldman Sachs Financ 46 1.64 Goldman Sachs Financ 46 1.24 Goldman Sachs Financ 46 1.49 Goldman Sachs Financ 30 2.04 Goldman Sachs Financ 30 1.64 Goldman Sachs Financ 30 1.89 Goldman Sachs Financ 50 1.45 Goldman Sachs Financ 50 1.20Goldman Sachs Financ 50 1.60 Goldman Sachs Financ 43 1.21 Goldman Sachs Financ 43 1.46 Goldman Sachs Financ 46 1.76 Goldman Sachs Financ 50 1.67 Goldman Sachs Financ 46 1.71 Goldman Sachs Financ 32 2.10 Goldman Sachs Financ 30 2.11 Goldman Sachs Financ 30 1.99 Goldman Sachs Financ 32 1.99 Goldman Sachs Financ 46 1.59 Goldman Sachs Financ 50 1.55 Goldman Sachs Financ 46 1.64 Goldman Sachs Financ 43 1.56 Goldman Sachs Financ 50 1.05 Goldman Sachs Financ 50 .91 Goldman Sachs Financ 50 1.35 Goldman Sachs Financ 43 .59 Goldman Sachs Financ 43 .91 Goldman Sachs Financ 43 1.36 Goldman Sachs Financ 46 1.10 Goldman Sachs Financ 46 .94 Goldman Sachs Financ 46 1.39 Goldman Sachs Financ 32 1.79 Goldman Sachs Financ 46 1.14 Goldman Sachs Financ 46 .99 Goldman Sachs Financ 46 1.44 Goldman Sachs Financ 30 1.51 Goldman Sachs Financ 30 1.36 Goldman Sachs Financ 30 1.81 Goldman Sachs Financ 32 1.34 Goldman Sachs Financ 32 1.49 Goldman Sachs Financ 46 .79 Goldman Sachs Financ 46 1.54 Goldman Sachs Financ 46 1.79 Goldman Sachs Financ 43 1.21 Goldman Sachs Financ 43 1.68 Goldman Sachs Financ 43 1.36 Goldman Sachs Financ 43 1.61 Goldman Sachs Financ 43 .91 Goldman Sachs Financ 43 1.56 Goldman Sachs Financ 43 1.46 Goldman Sachs Financ 43 1.71 Goldman Sachs Invest 31 1.53 Goldman Sachs Invest 31 1.38 Goldman Sachs Invest 31 1.22 Goldman Sachs Invest 14 .16 Goldman Sachs Invest 14 .91 Goldman Sachs Invest 31 1.77 Goldman Sachs Invest 31 2.02 Goldman Sachs Invest 31 1.03 Goldman Sachs Invest 31 1.77 GovTxMgSvc 41 1.43 GovObTR 25 1.18 GovTxMgIS 41 1.68 Government Fund Clas 27 1.58 Government Obligatio 21 1.75 Government Obligatio 21 1.72 GovResFd P 21 .85 HSBC U.S. Government 35 1.64 HSBC U.S. Government 35 1.75 HSBC U.S. Government 35 1.69 HSBC U.S. Government 35 1.71 HSBC U.S. Treasury M 41 1.60 HSBC U.S. Treasury M 41 1.35 HSBC U.S. Treasury M 41 1.71 HSBC U.S. Treasury M 41 1.67 HSBC U.S. Treasury M 41 1.69 HSBCUSGov A 35 1.24 HSBCUSGov D 35 1.39 Harbor Money Market 42 1.47 Harbor 42 1.54 HeritAdm 16 1.85 HeritInst 16 1.98 HewittMM p 42 .26 ING MM A 12 1.47 ING MM I 12 1.47 Invesco Government M 22 1.71 InvescoA5 22 1.36 InvescoC5 p 22 .61 Invesco Tax Exempt C 10 .40 Invesco Tax-Exempt C 10 .42 Investor Cash Tr, Tr 42 1.59 Investor Tax-Exempt 14 1.06 Investor Tax-Exempt 14 .66 Investor Tax-Exempt 14 .91 Investor Tax-Exempt 14 1.13 Investor Tax-Exempt 14 1.01 Investor Tax-Exempt 14 .51 Investor Tax-Exempt 14 .36 Investor Tax-Exempt 14 .81 InvCshTrTrs 42 1.73 Investors Cash Tr, T 42 1.20 Investors Cash Trust 42 1.70 Ivy Cash Management 18 .43 Ivy Cash Management 18 .47 Ivy Cash Management 18 1.34 Ivy Government Money 13 1.16 Ivy Government Money 13 1.40 IvyMonyyC t 13 .28 IvyMnyA 13 1.01 IvyMM B 13 .20 JPMGvMMAg 19 1.63 JPMLqAsR 17 1.48 JPMGvPrem 19 1.44 JPMGvCap 19 1.71 JPMTrPlInv 13 1.39 JPMTrPlRs 13 1.20 JPMorg100 Agcy 46 1.62 JPM100 SecP 46 1.43 JPM100 TrInst 46 1.67 JPMorgan100 46 1.29 JPMLqAstP 17 1.73 JPMorganFed 34 1.30 JPMorFedAgcy 34 1.63 JPMorgFedPr 34 1.44 JPMLqAstAg 17 1.92 JPMLqAstC p 17 1.21 JPMLqAstMrg 17 1.59 JPMLqAstInst 17 1.97 JPMMunInst 6 1.18 JPMMuMorg 6 .80 JPMNYMuR p 6 .65 JPMorgPrm 18 1.67 JPMorgPrAgcy 18 1.93 JPMorgPrmPr 18 1.74 JPMTreasC t 13 .93 JPMTrsPlusP 13 1.45 JPMTrsPlsMrg 13 1.31 JPMTrsPlsInst 13 1.69 JPMTrsPlsAg 13 1.64 JPMTrsSecR p 46 1.18 JPMUSGvInst 19 1.68 JPMUSGvtR p 19 1.19 JPMUSGvtMrg 19 1.30 JPMLqAsInv 17 1.67 JPMorgan 100% US Tre 46 1.70 JPMorgan California 6 .80 JPMorgan California 6 .20 JPMorgan California 6 .55 JPMFedInst 34 1.68 JPMorgan Institution 5 1.12 JPMorgan Institution 5 1.17 JPMorgan Institution 5 1.15 JPMorgan Institution 5 1.07 JPMorgan Liquid Asse 17 2.00 JPMorgan Municipal M 6 .69 JPMorgan Municipal M 6 1.13 JPMorgan Municipal M 6 .34 JPMorgan New York Mu 6 .90 JPMorgan New York Mu 6 .30 JPMorgan New York Mu 6 .65 JPMPrInst 18 1.98 JPMPrRsv 18 1.49 JPMorgan Prime Money 18 2.03 JPMorgan Prime Money 18 2.01 JPMorgan Prime Money 18 1.22 JPMorgan U. S. Treas 13 1.75 JPMorgan U.S. Govern 19 1.19 JPMorgan U.S. Govern 19 .89 JPMorgan U.S. Govern 19 .84 JPMorgan U.S. Govern 19 1.58 JPMorgan U.S. Treasu 13 1.72 JPMorgan US Governme 19 1.39 Liquid Assets Portfo 17 1.09Liquid Assets Portfo 17 1.76 Liquid Assets Portfo 17 1.41 Liquid Assets Portfo 17 1.88 MainStay A 27 1.39 MainStay B 27 1.17 MainStay Money Marke 27 1.17 MainStay Money Marke 27 1.17 ManagersMM 19 1.74 Maryland Tax-Free Mo 25 1.02 Maryland Tax-Free Mo 25 .96 Meeder Institutional 28 1.87 MeederRetl 25 1.58 ML CMAMn 28 1.32 ML CMATr 39 1.26 MilestnTOInst 40 1.69 MilestnTOInv 40 1.44 MHLIRSel 22 2.00 MMktGS2 35 1.74 MMktGS4 35 1.49 MMktProFdInv 29 .89 MMktProFdSvc 29 .19 Mutual America Insti 23 1.67 Nationwide Governmen 25 1.04 NatnwdMMInst 25 1.30 New York Tax-Free Mo 22 1.01 NorthInstGovSel 46 1.69 Northern 42 1.86 NorthernGvSl 47 1.53 NorthInstPrObSv 26 2.04 NthnInstPrObSh 26 2.04 Northern Institution 6 1.18 Money Market Funds Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Continued on next page MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Wednesday, June 20, 2018

PAGE 68

Northern Institution 44 1.66 Northern Institution 46 1.69 Northern Institution 46 1.69 NorthInstTreas 51 1.72 NorthernUSGv 47 1.53 OppCshResN t 35 1.28 OppenhCshB p 35 1.21 OppenhCshC p 35 1.28 OppCshRes 35 1.27 Oppenheimer Governme 34 1.30 Oppenheimer Institut 36 1.68 Oppenheimer Institut 36 1.62 Oppenheimer Institut 36 1.61 OppMMFd A 34 1.30 PIMCO Government Mon 6 1.59 PIMCO Government Mon 6 1.59 PIMCO Government Mon 6 1.64 PIMCO Government Mon 6 1.74 PIMCO Government Mon 6 1.74 PIMCO Government Mon 6 1.74 PNC Government Money 25 1.57 PNC Gov A 25 1.55 PNC Gov I 25 1.68 PNC TrA p 39 1.47 PNC Tr I 39 1.62 PNC Treasury Plus Mo 24 1.59 PNC Treasury Plus Mo 24 1.49 PW PACE P 22 1.27 PhoenixMM A 18 .01 Pioneer U.S. Governm ... 1.28 Pioneer U.S. Governm ... .74 PionrCs ... 1.13 PremGvtMP 21 1.73 PremierPort 20 1.97 Premier Portfolio Pe 20 1.42 Premier Portfolio Pr 20 1.67 Premier Portfolio Re 20 1.81 Premier Portfolio Re 20 1.09 PrimeObTR 28 1.52 PruMMartD 26 1.26 PruMMrtZ 26 1.44 Prudential Governmen 26 1.26 Prudential Governmen 26 1.22 Prudential Governmen 26 1.28 PruInstMM A 23 1.97 Putnam Government Mo 15 .01 Putnam Government Mo 15 .01 Putnam Government Mo 15 .01 Putnam Government Mo 15 .01 Putnam Government Mo 15 .01 Putnam Government Mo 15 .01 Putnam Government Mo 15 .01 Putnam Government Mo 15 .01 Putnm MMA 18 1.62 Putnam Money Market 18 .01 Putnam Money Market 18 .01 Putnam Money Market 18 .01 PutnmMMC t 18 .01 RBCGvRBCI1 24 1.68 Retail Prime Obligat 17 2.03 Retail Prime Obligat 17 1.87 Retail Prime Obligat 17 1.97 Retail Prime Obligat 17 1.72 Retail Prime Obligat 17 1.77 Retail Prime Obligat 17 1.42 Rydex U.S. Governmen 45 .81 SEI DITGovA 27 1.58 SEI DITGvIIA 35 1.62 SEI DITTrsA 34 1.56 SEI DITTrIIA 38 1.61 STI CshRes 24 1.50 STIC Prime Portfolio 15 1.69 STIC Prime Portfolio 15 .98 STIC Prime Portfolio 15 1.30 STIC Prime Portfolio 15 1.77 STIT Liquid Assets 17 1.66 STIT STIC Prime Por 15 1.55 STIT Government & Ag 25 1.72 STIT Government & Ag 25 1.45 STIT Liquid Assets P 17 1.93 STIT STIC Prime Port 15 1.81 STIT Tax-Free Cash R 10 .84 STIT Tax-Free Cash R 10 1.06 STIT Treasury Obliga 35 1.68 STIT Treasury Obliga 35 1.65 STIT Treasury Obliga 35 1.43 STIT Treasury Portfo 22 1.42 STIT Treasury Portfo 22 1.69 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 19 1.56 SchwbACR 19 1.49 SchwbCshRes 15 1.42 Schwab Government Mo 5 1.51 SchwbInv 25 1.80 SchwbRetAdv 26 1.80 Schwab Retirement Go 21 1.67 Schwab Treasury Obli 9 1.51 Schwab U.S. Treasury 6 1.36 SchbValAdv 31 1.83 SchwValAdUlt 31 1.98 SchbMM 1 1.29 Schb UST 6 1.16 SentinelGov A 9 1.26 StFrmMMLgA 35 1.45 State Farm Money Mar 35 1.28 State Farm Money Mar 35 1.28 State Farm Money Mar 35 1.28 State Farm Money Mar 35 1.35 State Farm Money Mar 35 1.35 State Farm Money Mar 35 1.34 State Farm Money Mar 35 1.35 StStInstLRS 18 2.02 State Street Insti L 17 1.35 State Street Insti T 22 1.38 State Street Insti T 22 1.73 State Street Insti T 30 1.71 State Street Insti U 19 1.74 State Street Insti U 19 1.39 State Street Institu 19 1.78State Street Institu 19 1.71 State Street Institu 22 1.65 State Street Institu 30 1.63 State Street Institu 19 1.66 State Street Institu 19 1.49 State Street Institu 30 1.36 State Street Institu 19 1.76 State Street Institu 22 1.67 State Street Institu 18 1.97 State Street Institu 18 1.94 State Street Institu 18 1.77 State Street Treasur 22 1.78 SunAmMMA 38 .01 T. Rowe Price Govern 31 1.59 T. Rowe Price Instit 36 1.86 T. Rowe Price Tax-Ex 30 1.04 TDAM California Muni 22 .41 TDAM Insti U.S. Gov 40 1.39 TDAM Insti U.S. Gove 40 1.64 TDAM Institutional T 36 .80 TDAM Institutional T 36 1.35 TDAM Institutional U 40 .99 TDAMMMInv 48 1.44 TDAMMMkPr 48 1.44 TDAM Money Market Po 48 1.54 TDAM Money Market Po 48 1.34 TDAM Municipal Portf 34 .55 TDAM New York Munici 9 .56 TDAM U.S. Government 23 1.05 TDAMUSGv 23 1.15 TIAA-CREF Inst 46 .02 TIAA-CREF Money Mark 46 .02 TIAA-CREF Money Mark 46 .02 TIAACREF Ret 46 .01 TIAA-CREF Ret 46 .02 TRowSumCR 40 1.68 TRowPRF 31 1.46 TRowUST 34 1.49 Thriv MM Inst 33 1.48 Thriv MMk A 33 1.33 TreasObTR 22 1.20 Treasury Obligations 24 1.72 Treasury Portfolio P 51 1.67 U.S. Government Mone 31 .68 U.S. Government Mone 31 1.16 U.S. Government Mone 31 1.86 U.S. Treasury Money 34 1.58 UBS Prime Investor F 21 1.65 UBS Prime Preferred 21 1.96 UBS Prime Reserves F 21 1.92 UBS RMA Government M 24 1.39 UBS Select Governmen 24 1.74 UBS Select Governmen 24 1.43 UBS Select Governmen 24 1.70 UBS Select Governmen 24 1.68 UBS Select Prime Inv 22 1.70 UBS Select Prime Pre 22 2.04 UBS Select Treasury 21 1.65 UBS Select Treasury 21 1.67 UBS Select Treasury 21 1.40 UBS Select Treasury 21 1.71 UBS Tax-Free Institu 8 1.20 UBS Tax-Free Investo 8 .93 UBS Tax-Free Preferr 8 1.24 US Government Money 24 .87 US Government Money 24 1.58 USAA Mutl 23 1.61 USAA Treas 43 1.50 VALIC MMktI 36 .01 VALIC MMkII 41 .01 VangAdmTry 54 1.80 VangFdl 51 1.79 VangPr 47 1.99 VangPrInst 47 2.05 Voya Government Mone 12 1.47 Voya Government Mone 12 1.56 Voya Government Mone 12 .48 Voya Government Mone 12 1.47 Voya Liquid Assets P 13 1.33 Voya Liquid Assets P 13 1.58 Voya Liquid Assets P 13 1.18 Voya Money Market Po 13 1.53 Voya Money Market Po 13 1.38 WA Select Tax Free R 8 1.10 WF 100% Treasury Mon 36 1.65 WF Government Money 27 1.75 Wells Fargo 100% Tre 36 1.55 WellsFargo A 15 1.56 WFCashInvAd 16 1.85 WFCashInst 16 1.98 Wells Fargo Cash Inv 16 2.05 Wells Fargo Fd, Trea 29 1.52 WFGovAdm 27 1.55 WFGvtMMA 27 1.29 Wells Fargo Heritage 16 2.05 Wells Fargo Heritage 16 1.75 WellsFargoI 100 36 1.35 WellsFargoInsCsh 16 1.68 WellsFargoInsGv 27 1.39 Wells Fargo Money Ma 15 1.95 Wells Fargo Money Ma 15 1.65 Wells Fargo Municipa 5 1.15 WellsF100TrA 36 1.25 WellsFargo TrsyS 29 1.41 WellsFargoTrsyA 29 1.26 WellsFargo TrsyI 29 1.66 WFGvMMInst 27 1.69 Western Asset Govern 27 1.40 Western Asset Govern 27 .90 WA GvtRsvA 27 1.30 WAInstGvInst 27 1.75 Western Asset Insti 45 1.60 Western Asset Insti 26 1.88 Western Asset Instit 27 1.70 Western Asset Instit 27 1.70 Western Asset NY Tax 5 .72 Western Asset Prime 26 1.61 Western Asset Tax Fr 8 .22 Western Asset Tax Fr 8 .71 Western Asset US Tre 45 .86 WstnUSTrN 45 1.25WstnInstLqRsI 26 1.93 WstnPrmLiq 26 1.64 WstnInstUSTR 45 1.65 WstnPrmUSTR 45 1.39 Wilm GovSel 36 1.50 Wilm TrAdm 31 1.20 Wilm TrSvc 31 1.05 Wilm TrSvc 31 1.46 Wilm GovAdm 36 1.25 Wilmington U.S. Gove 36 1.10 WilmUSGov 36 1.60Tax ExemptAIMTx 10 .30 AmC CATF 13 .83 AmC TF 8 .90 BMO TaxF I p 7 1.19 BMO TaxF Y 7 .94 BNYMelNMuM 7 1.10 BLMunFdPCS p 25 .69 BRLM Muni 25 1.17 BRF NYMuni 7 1.13 BRFCAMuni 6 1.01 CashActTxEMgd 22 .90 FIMMTxExII 28 1.07 FIMMTxEx3 28 .97 FIMMTxExI 28 1.22 FedCAMuniSv 29 .79 FedCAMu WS 29 1.04 FedGAMuCsh 13 .85 FedMAMuCS p 30 .36 FedMAMuniSv 30 .77 FedMuObl A 29 1.21 FedMuOblCap 29 1.11 FedMunOblSv 29 .96 FedNYMuCSv 36 .83 FedNYMuCS p 36 .35 FedNYMuCsII 36 .60 FedPAMuniCS 18 .30 FedPAMuCsSv 18 .69 FedTaxFObWS 31 1.18 FedTxFrObSv 31 .93 FedMuniSvc 12 .69 FedTxF c 6 1.17 FidCA 18 .83 FidCT 36 .92 FidMA 32 .86 FidMI 31 .83 FidMuMM 36 1.02 FidNJ 48 .86 FidNY 19 .90 FidOH 47 .89 FidPA 17 .87 FidSpCA 18 1.03 FidSpMA 33 1.04 FidSpNJ 45 1.06 FidSpNY 16 1.05 FidTEDly M 30 .70 FidAZ 15 .90 Fid TECR 30 .45 FidTxEx MM 30 .95 FidTaxExPortS 28 1.17 FinSq TEF 14 1.16 FstAmTFA 17 .59 FstAmTxFY 17 .89 FsAmTxFObII 17 1.04 FstAmTFObZ 17 1.14 GenNJMun 18 .61 GenNYMuB 11 .66 GnMuB p 9 .35 GnNYMuB p 11 .26 GnCalMu 8 .59 JPMMuMMP 6 .94 JPMorganCA 6 .66 JPMorganNY 6 .76 JPMorganTF 11 .78 JPMorg TFPr 11 .92 JPMTxFrR p 11 .67 JPMorgTFAgcy 11 1.11 JPMTxFrInst 11 1.16 NYTxFrMMI 22 1.97 NortnInstMuni 6 1.18 NorthernMun 7 1.01 PremierTxEx 5 1.19 SchwAMTTxF 23 .82 SchwNYMuVA 20 1.00 SchwNYMuSw 20 .75 SchwTxFValAd 23 1.04 ShwbTE 16 .94 SchwabTxEx 16 1.04 Schwb CA 16 .78 ScudTECshInst 22 1.11 TDAMCAMu 22 .51 TDAMMuni 34 .65 TDAMNYMu 9 .66 TRowSumMu 32 .94 TRowCA c 29 .67 TRowNY c 22 .79 TRowTE c 30 .99 USAATxEx 26 .84 VangNJ 51 1.21 VangCA 23 1.14 VangPA 24 1.20 VangNY 26 1.19 VangTxEx 28 1.22 WFAMuCshM 5 1.25 WFA MuCsMSv 5 1.00 WFNatInstMM 6 1.19 WFNtTFMMSv 6 .94 WellsFargoNat 6 1.09 WellsF NTFA 6 .79 WstnFTxR N 8 .56 WstnInstTxFR 8 1.15 WstnNYTxR N 5 .57 Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield U.S. Treasury Bonds and Notes .63 Jun 18 p 99.30 99.31 2.22 .88 Jul 18 p 99.29 99.30 1.86 1.38 Jul 18 f 100.09 100.10 1.38 Jul 18 p 99.30 99.31 +0.01 1.87 2.25 Jul 18 p 100.01 100.02 1.89 1.00 Aug 18 p 99.27 99.28 1.85 4.00 Aug 18 p 100.10 100.11 1.92 .75 Aug 18 p 99.24 99.25 1.93 1.50 Aug 18 p 99.29 99.30 1.94 1.00 Sep 18 p 99.25 99.26 +0.01 1.89 .75 Sep 18 p 99.21 99.22 +0.01 1.98 1.38 Sep 18 p 99.26 99.27 1.98 .88 Oct 18 p 99.20 99.21 1.99 .75 Oct 18 p 99.17 99.18 2.04 1.25 Oct 18 p 99.22 99.23 2.05 1.75 Oct 18 p 99.28 99.29 2.04 1.25 Nov 18 p 99.21 99.22 2.05 3.75 Nov 18 p 100.21 100.22 2.07 1.00 Nov 18 p 99.16 99.17 2.07 1.25 Nov 18 p 99.20 99.21 +0.01 2.08 1.38 Nov 18 p 99.21 99.22 2.08 1.25 Dec 18 p 99.18 99.19 2.10 1.00 Dec 18 p 99.16 99.17 2.17 1.38 Dec 18 p 99.18 99.19 2.18 1.50 Dec 18 p 99.20 99.21 2.17 1.13 Jan 19 p 99.12 99.13 2.19 2.13 Jan 19 f 100.25 100.26 -0.01 .72 1.13 Jan 19 p 99.11 99.12 +0.01 2.19 1.25 Jan 19 p 99.13 99.14 2.19 1.50 Jan 19 p 99.18 99.19 2.20 .75 Feb 19 p 99.01 99.02 2.21 2.75 Feb 19 p 100.11 100.12 +0.01 2.21 8.88 Feb 19 k 104.12 104.13 2.10 1.13 Feb 19 p 99.07 99.08 2.24 1.38 Feb 19 p 99.12 99.13 2.25 1.50 Feb 19 p 99.15 99.16 2.25 1.00 Mar 19 p 99.02 99.03 2.26 1.25 Mar 19 p 99.06 99.07 2.29 1.50 Mar 19 p 99.12 99.13 2.29 1.63 Mar 19 p 99.15 99.16 2.29 .13 Apr 19 f 99.11 99.12 .92 .88 Apr 19 p 98.26 98.27 2.31 1.25 Apr 19 p 99.02 99.03 2.32 1.63 Apr 19 p 99.13 99.14 2.32 .88 May 19 p 98.22 98.23 2.34 3.13 May 19 p 100.22 100.23 2.34 1.13 May 19 p 98.27 98.28 2.35 1.25 May 19 p 98.31 99.00 2.35 1.50 May 19 p 99.06 99.07 2.35 1.00 Jun 19 p 98.19 98.20 2.37 1.25 Jun 19 p 98.28 98.29 +0.01 2.36 1.63 Jun 19 p 99.07 99.08 2.38 .75 Jul 19 p 98.08 98.09 2.39 1.88 Jul 19 f 101.19 101.20 -0.01 .36 .88 Jul 19 p 98.10 98.11 2.40 1.63 Jul 19 p 99.04 99.05 2.40 .75 Aug 19 p 98.03 98.04 2.41 3.63 Aug 19 p 101.11 101.12 2.41 8.13 Aug 19 k 106.15 106.16 2.40 1.00 Aug 19 p 98.10 98.11 +0.01 2.42 1.25 Aug 19 p 98.19 98.20 2.43 1.63 Aug 19 p 99.01 99.02 2.42 .88 Sep 19 p 98.02 98.03 2.46 1.00 Sep 19 p 98.05 98.06 2.45 1.38 Sep 19 p 98.20 98.21 2.45 1.75 Sep 19 p 99.03 99.04 2.45 1.00 Oct 19 p 98.03 98.04 2.47 1.25 Oct 19 p 98.12 98.13 +0.01 2.46 1.50 Oct 19 p 98.22 98.23 2.48 1.00 Nov 19 p 97.31 98.00 +0.01 2.48 3.38 Nov 19 p 101.06 101.07 2.48 1.00 Nov 19 p 97.28 97.29 +0.01 2.50 1.50 Nov 19 p 98.30 98.31 2.49 1.50 Nov 19 p 98.19 98.20 +0.01 2.49 1.38 Dec 19 p 98.11 98.12 2.50 1.13 Dec 19 p 97.30 97.31 +0.01 2.50 1.63 Dec 19 p 98.22 98.23 +0.01 2.50 1.88 Dec 19 p 99.01 99.02 2.51 1.38 Jan 20 f 101.03 101.04 -0.01 .66 1.38 Jan 20 f 98.08 98.09 2.51 1.25 Jan 20 p 98.00 98.01 2.51 1.38 Jan 20 p 98.07 98.08 2.50 2.00 Jan 20 p 99.06 99.07 2.50 3.63 Feb 20 p 101.24 101.25 2.53 8.50 Feb 20 k 109.23 109.24 2.47 1.38 Feb 20 p 98.02 98.03 2.53 1.25 Feb 20 p 97.28 97.29 2.53 2.25 Feb 20 p 99.17 99.18 2.52 1.13 Mar 20 p 97.17 97.18 2.54 1.38 Mar 20 p 97.31 98.00 2.53 2.25 Mar 20 p 99.16 99.17 +0.01 2.53 1.50 Apr 20 p 98.05 98.06 +0.01 2.54 .13 Apr 20 f 98.28 98.29 .74 1.13 Apr 20 p 97.14 97.15 +0.01 2.54 1.38 Apr 20 p 97.28 97.29 2.54 2.38 Apr 20 p 99.22 99.23 +0.01 2.55 1.50 May 20 p 98.02 98.03 +0.01 2.55 3.50 May 20 p 101.23 101.24 2.56 8.75 May 20 k 111.20 111.21 2.45 1.38 May 20 p 97.24 97.25 2.56 1.50 May 20 p 98.00 98.01 +0.01 2.56 2.50 May 20 p 99.29 99.30 +0.01 2.55 1.50 Jun 20 p 97.31 98.00 +0.01 2.55 1.63 Jun 20 p 98.05 98.06 +0.01 2.56 1.88 Jun 20 p 98.21 98.22 +0.01 2.56 1.25 Jul 20 f 101.19 101.20 .47 1.50 Jul 20 p 97.27 97.28 2.57 1.63 Jul 20 p 98.02 98.03 +0.01 2.57 2.00 Jul 20 p 98.26 98.27 +0.01 2.58 1.50 Aug 20 p 97.24 97.25 +0.01 2.58 2.63 Aug 20 p 100.02 100.03 2.58 8.75 Aug 20 k 112.28 112.29 +0.01 2.57 1.38 Aug 20 p 97.13 97.14 2.59 2.13 Aug 20 p 99.00 99.01 2.59 1.38 Sep 20 p 97.12 97.13 +0.01 2.58 1.38 Sep 20 p 97.10 97.11 +0.01 2.59 2.00 Sep 20 p 98.22 98.23 +0.01 2.59 1.63 Oct 20 p 97.26 97.27 +0.01 2.60 1.38 Oct 20 p 97.06 97.07 +0.01 2.61 1.75 Oct 20 p 98.01 98.02 +0.01 2.61 1.75 Nov 20 p 98.00 98.01 +0.01 2.60 2.63 Nov 20 p 100.01 100.02 +0.01 2.61 1.63 Nov 20 p 97.21 97.22 +0.01 2.61 2.00 Nov 20 p 98.17 98.18 +0.01 2.61 1.88 Dec 20 p 98.07 98.08 +0.01 2.61 1.75 Dec 20 p 97.28 97.29 +0.01 2.62 2.38 Dec 20 p 99.13 99.14 +0.01 2.62 2.00 Jan 21 p 98.14 98.15 +0.01 2.63 1.13 Jan 21 f 101.09 101.10 +0.01 .62 1.38 Jan 21 p 96.27 96.28 +0.02 2.63 2.13 Jan 21 p 98.23 98.24 +0.01 2.63 2.25 Feb 21 p 99.01 99.02 +0.02 2.63 3.63 Feb 21 p 102.17 102.18 +0.02 2.63 7.88 Feb 21 k 113.13 113.14 +0.01 2.61 1.38 Feb 21 p 96.03 96.04 +0.02 2.63 2.00 Feb 21 p 98.11 98.12 +0.01 2.63 2.38 Mar 21 p 99.10 99.11 +0.02 2.63 1.25 Mar 21 p 96.09 96.10 +0.02 2.64 2.25 Mar 21 p 98.30 98.31 +0.01 2.64 .13 Apr 21 f 98.11 98.12 +0.01 .71 2.38 Apr 21 p 99.08 99.09 +0.01 2.64 1.38 Apr 21 p 96.16 96.17 +0.02 2.64 2.25 Apr 21 p 98.29 98.30 +0.02 2.64 2.63 May 21 p 99.29 99.30 +0.02 2.65 3.13 May 21 p 101.10 101.11 +0.02 2.65 8.13 May 21 k 115.07 115.08 +0.01 2.64 2.00 May 21 p 98.05 98.06 +0.02 2.65 2.63 Jun 21 p 99.29 99.30 +0.02 2.65 1.13 Jun 21 p 95.18 95.19 +0.03 2.66 2.13 Jun 21 p 98.14 98.15 +0.02 2.66 .63 Jul 21 f 100.09 100.10 +0.01 .53 1.13 Jul 21 p 95.13 95.14 +0.03 2.67 2.25 Jul 21 p 98.24 98.25 +0.02 2.67 2.13 Aug 21 p 98.10 98.11 +0.02 2.68 8.13 Aug 21 k 116.15 116.16 +0.03 2.64 1.13 Aug 21 p 95.08 95.09 +0.03 2.69 2.00 Aug 21 p 97.29 97.30 +0.02 2.68 1.13 Sep 21 p 95.04 95.05 +0.03 2.69 2.13 Sep 21 p 98.07 98.08 +0.02 2.69 1.25 Oct 21 p 95.12 95.13 +0.03 2.70 2.00 Oct 21 p 97.24 97.25 +0.02 2.70 2.00 Nov 21 p 97.23 97.24 +0.01 2.70 8.00 Nov 21 k 117.06 117.07 +0.02 2.67 1.75 Nov 21 p 96.27 96.28 +0.02 2.71 1.88 Nov 21 p 97.09 97.10 +0.02 2.70 2.00 Dec 21 p 97.19 97.20 +0.02 2.72 2.13 Dec 21 p 98.01 98.02 +0.02 2.71 .13 Jan 22 f 98.04 98.05 +0.01 .65 1.50 Jan 22 p 95.26 95.27 +0.02 2.72 1.88 Jan 22 p 97.03 97.04 +0.02 2.72 2.00 Feb 22 p 97.16 97.17 +0.02 2.72 1.75 Feb 22 p 96.18 96.19 +0.02 2.73 1.88 Feb 22 p 97.00 97.01 +0.02 2.73 AZMiningInc 590912 6.16 6.13 6.15 +.01 AdvOil Gas 51352 4.14 4.04 4.10 -.02 AgnicoEagle 60814 59.99 59.03 59.05 -.88 AirCdaV VV 107341 23.22 22.57 23.14 +.13 AlamosGoldA 91622 7.67 7.55 7.55 -.09 AlgonquinPwr 171057 12.78 12.59 12.70 +.10 AlimntatnBSV 86473 57.16 55.60 56.50 +.61 AphriaInc J 458184 12.14 11.62 11.94 +.15 AthabascaOil 190389 1.61 1.54 1.58 -.06 AuroraCannabi 1486355 9.84 9.07 9.54 +.41 AutoCanadaInc 64648 18.00 17.42 17.47 -.11 B2GoldCorpo 157323 3.41 3.34 3.38 +.01 BCE Inc 131005 54.25 53.81 53.84 -.19 BarrickGold 146443 17.19 16.88 17.09 +.16 BaytexEnergy 1256614 4.62 4.39 4.42 -.05 BellatrixExpl 70854 1.34 1.31 1.33 -.01 BeloSunMngo 56365 .25 .23 .24 ... BirchcliffEng 68417 4.52 4.43 4.43 -.10 Bk NS 215685 76.04 75.55 75.91 -.24 BkMontreal 93529 102.54 101.84 102.31 +.02 BlackberryLtd 147620 16.05 15.53 15.79 -.31 BombardirBSV 973228 5.17 5.03 5.05 -.12 BonavistaEgy 50515 1.44 1.42 1.44 ... BrookdALV 58710 54.67 54.17 54.34 -.40 CADGOOSEHOLD 85048 89.90 84.02 89.73 +4.05 CAE Inc 49674 27.39 27.01 27.30 -.14 CGIGrpASV 53560 83.41 81.91 82.98 +.40 CIBC 122520 115.94 114.96 115.53 +.08 CIFinancial 91195 24.96 24.27 24.77 -.15 CamecoCorp 215719 15.36 15.02 15.06 -.33 CannTustHoldi 86173 8.78 8.40 8.77 +.16 CanopyGrowth 930994 43.65 40.21 42.53 +1.88 CdnEgySrvTc 123670 4.62 4.54 4.57 -.08 CdnNatRail 83371 108.24 107.29 107.57 -1.26 CdnNatRes 287528 42.62 41.48 41.87 -.19 CenovusEngy 202059 12.63 12.28 12.50 -.04 ChampionOrdo 149495 1.37 1.32 1.34 -.04 ChoiceREITUn 56399 12.04 11.96 11.97 -.07 ChorusAvaitio 86265 7.51 7.28 7.50 +.20 CominarUn 55087 12.80 12.58 12.72 +.11 CopperMountai 51845 1.27 1.21 1.25 -.04 CrescentPnt 241813 9.61 9.39 9.41 -.21 CronosGroupI 100288 9.25 8.65 9.11 +.19 DetourGoldo 50364 10.68 10.35 10.57 +.08 ECNCapitalCo 82458 3.60 3.55 3.57 -.02 EldoradoGld 62488 1.53 1.50 1.52 ... ElementFin 115890 6.61 6.47 6.54 -.06 EmeraInc 55384 41.30 40.91 41.20 +.20 EnCanaCorp 268425 16.44 15.80 16.22 -.15 EnbridgeInc 245443 42.64 42.00 42.02 -.61 EnbridgeIncme 55039 29.73 29.24 29.29 -.44 EnerplusCorp 65831 15.50 15.17 15.32 -.16 FinningIntl 51824 34.67 33.97 34.64 -.18 FirstQntumo 290846 20.60 19.36 20.38 -.60 Fortis Inc 79919 41.76 41.01 41.76 +.48 FortuneMino 70827 .16 .14 .14 -.01 FrstMajSvro 50852 9.89 9.50 9.75 -.05 GildanActive 63789 38.79 38.14 38.19 -.57 GoldStandardV 74799 1.76 1.53 1.76 +.17 GoldcorpInc 161246 18.47 18.20 18.22 -.28 GreenOrganicD 163558 7.16 6.91 6.94 -.16 HarteGold 46984 .37 .35 .37 +.01 HorizonsMedM 77479 19.19 18.35 18.95 +.35 HrznCrdOilBl 153595 9.56 9.28 9.47 -.21 HrznCrdOilBr 133848 5.77 5.61 5.66 +.12 HrznNatGsBr 83389 13.35 13.09 13.12 +.35 HrznNtGsBul 215906 3.99 3.89 3.96 -.12 HudBayMnrls 171632 8.39 8.17 8.28 -.28 HuskyEngy 70954 20.08 19.59 19.84 -.12ISharesS P60 203160 24.24 24.12 24.20 -.10 IShrsCapEngy 112736 12.60 12.38 12.49 -.07 IamgoldCorp 54765 7.82 7.69 7.72 -.03 ImperialOil 124571 43.65 42.76 42.84 -.88 InMedPharmace 97632 .80 .75 .80 -.03 InterPipeline 52512 24.68 24.37 24.64 -.07 IvanhoeAo 140217 2.95 2.76 2.79 -.15 KatangaMng 202562 1.19 1.09 1.15 -.09 KeltExplo 48526 8.30 8.06 8.20 -.05 KeyeraCorp 56465 36.56 35.64 36.37 +.25 KinderMorgan 52766 16.12 15.90 16.01 -.03 KinrossGold 263419 5.02 4.90 4.94 ... Kirklandlake 66123 27.64 26.45 27.22 +.77 LundinMng 251783 8.09 7.88 7.93 -.30 MEGEnergy 117931 9.73 9.40 9.56 -.15 MagnaInt l 117043 85.66 83.18 84.25 -2.44 ManulifeFin 236910 25.02 24.68 24.84 -.12 MedReleafCorp 78897 28.35 26.57 27.82 +1.16 Metro Inc 54741 44.64 43.73 43.78 -.94 NEXTSOURCEMAT 50635 .10 .09 .09 -.01 NatBkCan 76995 63.76 63.20 63.44 -.10 NemaskaLithiu 277910 .92 .86 .89 +.01 NeovascInc 97821 .04 .04 .04 +.01 NeptTech Bi 286305 4.69 3.70 4.26 +1.03 NevsunReso 61644 4.36 4.24 4.30 -.05 New Gold 52071 2.80 2.73 2.76 ... NutrienLtd 106978 70.20 68.16 70.20 -.33 OceanaGoldCrp 200266 3.62 3.47 3.57 +.06 OsiskoMining 90950 .01 .01 .01 ... PembinaPipe 95057 46.14 45.35 45.89 -.10 PeytoExpl 53042 10.84 10.46 10.50 -.26 PowerCorpSV 53557 30.60 30.43 30.59 +.04 PrecisionDrl 96903 4.19 4.08 4.18 -.06 Prometico 122809 .64 .60 .62 -.02 RagingRiver 912034 5.86 5.55 5.72 +.07 RedEagleMini 50500 .19 .17 .18 -.01 Resverlogixo 80415 2.75 2.00 2.38 -.05 RioCanRlUn 62247 24.43 24.32 24.35 -.07 RogersCommB 48009 62.32 61.67 61.81 -.30 RoyalBank 159492 100.45 99.87 99.97 -.47 RoyalNickelo 235786 .13 .12 .12 ... SevenGenClA 64174 14.57 14.25 14.26 -.44 ShawCommBNV 70567 27.75 27.55 27.57 -.07 SherrittIntl 118333 1.18 1.15 1.15 -.04 StormResource 56931 2.66 2.54 2.60 -.08 SunLifeFin 81053 54.80 54.17 54.50 -.01 SuncorEngy 241181 52.65 51.77 52.49 +.05 SuperiorPlus 65709 12.65 12.54 12.61 +.02 T D Bank 282870 76.26 75.53 75.97 -.08 TahoeReso 58781 6.71 6.55 6.61 +.03 TamarackVall 109243 4.12 4.03 4.05 -.04 TeckResLimit 180789 34.98 33.54 34.96 -.20 Telus Corp 60313 46.55 46.19 46.39 +.06 ThomsonReuter 63771 54.20 53.42 53.44 -.43 TourmalineOil 77225 23.78 23.21 23.21 -.54 TransCdaCorp 194025 56.84 55.75 56.62 +.04 TrevaliMngo 107707 1.08 1.04 1.07 -.01 TricanWell 136918 2.95 2.83 2.92 -.02 TurquoiseHill 63655 3.82 3.68 3.77 +.05 ValeantPharma 199920 32.66 30.57 32.23 +1.14 WesdomeGold 107060 2.61 2.56 2.58 +.03 WestFraser 53406 86.51 84.67 85.17 -1.31 WesternForst 232014 2.60 2.48 2.52 -.09 WheatonPrecio 48770 29.38 28.91 29.19 -.12 WhitecapReso 161995 8.42 8.23 8.27 -.14 YamanaGld 268591 4.10 3.91 4.06 +.12 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 1.75 Mar 22 p 96.15 96.16 +0.02 2.73 1.88 Mar 22 p 96.30 96.31 +0.03 2.73 .13 Apr 22 f 97.25 97.26 +0.01 .71 1.75 Apr 22 3p 96.12 96.13 +0.02 2.74 1.88 Apr 22 p 96.27 96.28 +0.03 2.74 1.75 May 22 p 96.11 96.12 +0.02 2.74 1.88 May 22 p 96.25 96.26 +0.03 2.74 1.88 May 22 p 96.10 96.11 +0.03 2.74 1.75 Jun 22 p 96.07 96.08 +0.03 2.75 2.13 Jun 22 p 97.20 97.21 +0.02 2.75 .13 Jul 22 f 98.06 98.07 +0.01 .57 1.88 Jul 22 p 96.19 96.20 +0.02 2.75 2.00 Jul 22 p 97.03 97.04 +0.03 2.75 1.63 Aug 22 p 95.19 95.20 +0.03 2.75 7.25 Aug 22 k 117.22 117.23 +0.02 2.71 1.63 Aug 22 p 95.18 95.19 +0.03 2.75 1.88 Aug 22 p 96.17 96.18 +0.03 2.75 1.75 Sep 22 p 95.31 96.00 +0.04 2.75 1.88 Sep 22 p 96.15 96.16 +0.03 2.75 1.75 Oct 22 p 96.13 96.14 +0.04 2.75 2.00 Oct 22 p 96.29 96.30 +0.03 2.75 1.63 Nov 22 p 95.10 95.11 +0.03 2.76 7.63 Nov 22 k 120.04 120.05 +0.02 2.74 2.00 Nov 22 p 96.27 96.28 +0.03 2.75 2.13 Dec 22 p 97.09 97.10 +0.03 2.76 .13 Jan 23 f 97.18 97.19 +0.01 .66 1.75 Jan 23 p 95.20 95.21 +0.04 2.77 2.38 Jan 23 p 98.10 98.11 +0.03 2.77 2.00 Feb 23 p 96.21 96.22 +0.03 2.76 7.13 Feb 23 k 118.31 119.00 +0.03 2.75 1.50 Feb 23 p 94.14 94.15 +0.04 2.77 2.63 Feb 23 p 99.13 99.14 +0.04 2.76 1.50 Mar 23 p 94.11 94.12 +0.04 2.77 2.50 Mar 23 p 98.26 98.27 +0.04 2.77 .63 Apr 23 f 99.21 99.22 +0.02 .69 1.63 Apr 23 p 94.25 94.26 +0.04 2.78 2.75 Apr 23 p 99.29 99.30 +0.04 2.77 Name Vol High Low Last Chg Name Vol High Low Last Chg Name Vol High Low Last Chg FOOTNOTE: Rate -The annual interest rate the Treasury bond provides to investors. Date -The month and year the bond will expire. Bid -The price investors will pay for the bond. Ask -The price at which investors will sell. A bond price is expressed as a percentage of its original purchase cost of $1,000. The whole numbers and the decimals-which represent 32nds of a point-must be converted to dollars and cents; for example, 103.18 equals $1,035.63. Chg -The change between the preceding days nal bid price and the nal bid price from the day before. Yld -The annual percentage return to the investor, based on the bonds current price, if the bond is held until it matures. K -Taxes on interest will not be withheld from non-U.S. citizens. n -Treasury note. p -Treasury note; taxes on interest will not be withheld from non-U.S. citizens. Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Money Market Funds Continued from previous page IntlValAdv FV 14.41 -4.8 -5.2 +3.1/C IntrmDvrsMnA m MS 14.15 +.6 -.3 +1.3/B IntrmDvrsMnC m MS 14.15 +.6 -.7 +.5/E LgCpGrA m LG 52.90 +4.4 +10.7 +15.0/A LgCpGrAdv LG 57.53 +4.4 +10.9 +15.3/A LgCpGrC m LG 39.91 +4.3 +10.3 +14.1/B LgCpGrI LG 57.23 +4.4 +10.9 +15.3/A LgCpGrK b LG 53.82 +4.4 +10.7 +14.9/A LtdDurHiIncAdv HY 10.21 +.3 +.7 +3.6/D MuniBdInfStr1 b MS 10.18 +.6 +.6 +2.3/A MuniBdInfStr2 MS 10.18 +.5 +.6 +2.4/A MuniBdInfStrA m MS 10.22 +.6 +.5 +2.1/A MuniBdInfStrAdv MS 10.22 +.5 +.7 +2.3/A MuniIncCAA m MF 11.04 +.7 -.2 +2.7/A MuniIncCAAdv MF 11.04 +.8 -.1 +2.9/A MuniIncIIArznA m SI 10.97 +.8 -.2 +3.1/A MuniIncIIMAA m MT 11.07 +.8 -.6 +2.3/B MuniIncIIMINA m SM 10.09 +.7 -.7 +2.3/C MuniIncIINJA m MJ 9.61 +.7 -.6 +3.3/B MuniIncIIOhioA m MO 9.83 +.7 -.4 +2.8/A MuniIncIIPEA m MP 10.33 +.6 -.5 +2.8/B MuniIncIIVIA m SI 10.97 +.7 -.4 +2.7/A MuniIncNYA m MN 9.80 +.8 -.7 +2.7/A MuniIncNYAdv MN 9.80 +.7 -.5 +2.9/A MuniIncNYC m MN 9.79 +.6 -1.0 +1.9/C MuniIncNtnA m MI 10.12 +.7 -.6 +3.0/A MuniIncNtnAdv MI 10.12 +.8 -.5 +3.2/A MuniIncNtnC m MI 10.11 +.7 -1.0 +2.2/C ReltvValA m LV 5.86 +.2 +.5 +9.4/A ReltvValAdv LV 5.91 +.2 +.5 +9.8/A ReltvValC m LV 5.84 +.2 +.2 +8.7/B SelUSEqAdv LB 17.35 +1.2 +3.5 +10.9/B SelUSLSA m LO 12.95 +.9 +2.7 +5.8/B SelUSLSAdv LO 13.15 +.8 +2.8 +6.0/B SelUSLSC m LO 12.39 +.7 +2.3 +5.0/B ShortDurPlus CS 11.56 +.2 +.1 +.4/D SmCpGrA m SG 62.70 +6.8 +21.6 +15.1/A SmCpGrI SG 67.92 +6.8 +21.7 +15.5/A SstnlGlbThtcA m WS 119.61 +.1 +1.9 +10.3/A SstnlGlbThtcAdv WS 126.67 +.1 +2.0 +10.6/A SustIntlThtcA m FG 18.95 -3.0 -2.9 +4.1/E TxMgAlMktIncA m CA 12.54 +.6 -1.3 +3.0/E TxMgWtAprStrAdv WS 16.48 -.1 +1.9 +7.5/C TxMgdIntl FB 18.00 -3.2 -2.4 +4.9/B AAMInsgtSelIncI d TW 9.81 +.4 -2.8 +3.1/BABAllMktRlRet1 b IH 8.88 -2.2 +.3 +2.2/E AllMktTRA m MA 14.71 -.1 -.8 +3.4/E AllMktTRAdv MA 14.81 -.1 -.7 +3.7/E AllMktTRC m MA 14.59 -.1 -1.2 +2.6/E BdInStrat1 b IP 10.57 +.6 -.3 +2.2/A BdInStrat2 IP 10.56 +.5 -.3 +2.3/A CncntrGrAdv LG 37.20 +2.3 +9.2 +10.8/D CnsrvWlthStratA m CA 12.11 ... -.2 +2.9 CorOppsA m LG 21.10 +2.0 +4.1 +11.6/D DiscvGrA m MG 13.04 +5.2 +20.1 +14.2/A DiscvGrAdv MG 13.92 +5.2 +20.2 +14.4/A DiscvValA m SV 23.84 +1.6 +4.7 +9.7/B DiscvValAdv SV 24.41 +1.6 +4.8 +10.0/B DiscvValC m SV 20.97 +1.5 +4.3 +8.9/C DiscvValI SV 23.68 +1.6 +4.7 +10.0/B DiscvValR b SV 23.12 +1.5 +4.4 +9.3/C DiscvValZ SV 23.66 +1.6 +4.8 +10.1/B DiversMunicipal MS 14.14 +.6 -.2 +1.5/A EmMkts EM 30.80 -5.1 -5.3 +4.8/D EqIncA m LV 28.66 +.5 +.1 +7.3/C EqIncAdv LV 28.93 +.5 +.2 +7.6/C EqIncC m LV 28.29 +.4 -.3 +6.5/D GlbBdA m IB 8.23 +.3 -1.0 +2.7/B GlbBdAdv IB 8.22 +.3 -.9 +3.0/A GlbBdC m IB 8.26 +.3 -1.3 +2.0/C GlbBdI IB 8.22 +.4 -.9 +3.0/A GlbBdR b IB 8.22 +.3 -1.2 +2.3/B GlbRkAllcA m TV 16.33 -.3 -.5 +3.7/D GlbRlEstInvmA m GR 14.37 +2.3 -.2 +4.8/B GlbRlEstInvmIII GR 10.94 +2.4 +.3 +5.5/A GrA m LG 83.11 +4.8 +13.3 +15.7/A HiIncA m HY 8.40 -.2 -1.9 +4.7/B HiIncAdv HY 8.41 -.2 -1.8 +5.0/A HiIncC m HY 8.50 -.2 -2.3 +3.9/C HiIncI HY 8.41 -.3 -1.8 +5.0/A HiIncK b HY 8.40 -.2 -1.9 +4.7/B HiIncR b HY 8.40 -.2 -2.1 +4.4/B HiIncZ HY 8.41 -.2 -1.7 +5.1/A IntermBdA m CI 10.83 +.6 -1.3 +2.0/B IntermBdAdv CI 10.83 +.5 -1.3 +2.2/A IntermCAMuniA m SS 14.08 +.7 ... +1.4/B IntermNYMuniA m SS 13.78 +.7 -.3 +1.5/A Intl FB 18.00 -3.2 -2.4 +4.9/B IntlValA m FV 14.08 -4.9 -5.2 +2.9/C 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk How to Read the Mutual Fund Tables Here are the 4,300 biggest mutual funds listed on Nasdaq. Tables show the fund name, sell price or net asset value (NAV), daily net change and weekly net change. Underlining highlights the funds ranked in the top 20% in each of the last 5 years: Footnotes: e Ex capital gains distribution. f Previous days quotation. n No front end load or contingent deferred sales load may apply. p Fund assets are used to pay fo r distribution costs12(b)(1) plan. r Redemption fee or contingent deferred sales load may apply. s Stock dividend or split. t Both p and r. x Ex cash dividen d. NA not available. Name: Name of mutual fund and family. Obj: The funds objective group. Abbreviations listed below. NAV: Net asset value. Chg: Net change in price of NAV from previous day. Rtn: The funds total return, or percent change in NAV for the time period shown, with dividends reinvested. If period longer than 1 year, return is annualized.Rank: Funds letter grade compared with others in the same objective group; an A indicates fund performed in the top 20 percent; an E, in the bottom 20 percent. 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued on next page MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Wednesday, June 20, 2018Fund Objectives: AL: Allocation 70-85% Equity, AM: Multialternative, BL: Bank Loan, BM: Bear Market, CA : Allocation 30-50% Equity, CC: Consumer Defense, CD: Consumer Cyclical, CH: China Region, CI: IntermediateTerm Bond, CL: Long-Term Bond, CR: Multicurrency, CS: Short-Term Bond, CV: Convertibles, DP: Diversied Pacic/Asia, EB: Emerging-Markets Bond, EE: Equity Energy, EI: India Equity, EM: Diversied Emerging Markets, ES: Europe Stock, FA: Foreign Small/Mid-Value, FB: Foreign Large-Blend, FF: Managed Futures, FG: Foreign Large-Growth, FQ: Foreign Small/Mid-Blend, FR: Foreign Small/Mid-Growth, FV: Foreign Large-Value, FX: Single Currency, GI: Intermediate Government, GL: Long Government, GR: Global Real Estate, GS: Short Government, HM: High-Yield Muni, HY: High-Yield Bond, IB: World Bond, IC: Trading-Inverse Commodities, ID: Industrials, IE: Trading-Inverse Equity, IH: World Allocation, IP: Ination-Protected Bond, IS: Trading-Miscellaneous, JS: Japan Stock, LB: Large Blend, LC: Trading-Leveraged Commodities, LE: Trading-Leveraged Equity, LG: Large Growth, LO: Long-Short Equity, LP: Energy Limited Partnership, LS: Latin America Stock, LV: Large Value, MA: Allocation 50-70% Equity, MB: Mid-Cap Blend, MG: Mid-Cap Growth, MI: Muni National Intermediate, ML: Muni National Long, MQ: Miscellaneous Region, MR: Miscellaneous Sector, MS: Muni National Short, MU: Multisector Bond, MV: Mid-Cap Value, MY: Muni New York Long, ND: Trading-Inverse Debt, NE: Market Neutral, NT: Nontraditional Bond, PJ: Pacic/Asia ex-Japan Stock, RI: Target-Date Retirement, RR: Preferred Stock, SB: Small Blend, SC: Communications, SF: Financial, SG: Small Growth, SH : Health, SI: Muni Single State Intermediate, SL: Muni Single State Long, SN: Natural Resources, SP: Equity Precious Metals, SR: Real Estate, SS: Muni Single State Short, ST: Technology, SU: Utilities, SV: Small Value, TA: Target-Date 2000-2010, TD: Target-Date 2015, TE: Target-Date 2020, TG: Target-Date 2025, TH: Target-Date 2030, TI: Target-Date 2035, TJ: Target-Date 2040, TK: Target-Date 2045, TL: Target-Date 2055, TN: Target-Date 2050, TW: Corporate Bond, TV: Tactical Allocation, UB: Ultrashort Bond, VD: Trading-Leveraged Debt, VL: Stable Value, VO: Volatility, WS: World Stock, XM: Allocation 85+% Equity, XO: Infrastructure, XQ: Target-Date 2060+, XR: Option Writing, XS: Long-Short Credit, XP: Emerging-Markets LocalCurrency Bond, XY: Allocation 15-30% Equity. Data based on NAVs reported to Morningstar by 6 p.m. Eastern.

PAGE 69

ValA m LV 15.76 -.4 -2.4 +3.7/E ValAdv LV 15.78 -.4 -2.3 +4.0/E WlthApprStrA m WS 16.62 -.1 +1.7 +6.7/C WlthApprStrAdv WS 16.59 ... +1.8 +7.0/CAC AlternativesMktNetrlValInv NE 10.11 +.1 -3.4 +.8/CAIGActvAllcA f MA 17.88 +1.0 +1.3 +5.8/C FlexCrdtA m HY 3.39 +.1 +1.2 +3.8/C FocedDivStrB m LV 17.87 +3.4 -3.4 +7.8/C FocedDivStrC m LV 17.86 +3.4 -3.4 +7.8/C IntlDivStrA m FV 8.84 -3.6 -7.5 -1.2/E MltAstAllcA f MA 18.59 +.9 +1.3 +5.8/C SrFltngRtA m BL 8.10 +.1 +1.9 +3.8/B SrFltngRtC m BL 8.09 +.1 +1.6 +3.5/C StrBdA m MU 3.31 ... -3.0 +2.3/D StrValA m LV 31.29 +1.2 -.8 +6.7/D USGvtSecA m GI 8.91 +.8 -1.0 -.7/EALPSRdRcksLtdPrEI d SW 7.27 -1.4 ... +7.7/DAMGCHEqPtnrsBalN b MA 17.72 +1.8 +4.2 +7.2/A FQGlbRkBalZ TV 15.75 +.4 -1.6 +6.0/A FQTxMgdUSEqI LB 32.82 +3.3 +8.6 +9.8/C GWKCorBdI CI 9.82 +.9 -2.3 +1.3/D GWKMnBdI MI 11.44 +.8 -1.2 +2.3/C GWKMnEnhYiI HM 9.83 +1.0 -.5 +4.7/B GWKSmCpCorI SG 30.72 +4.4 +8.1 +12.2/B MgrsAmIntrGvS GI 10.36 +.7 -1.7 +.6/B MgrsAmShrtDrGvS UB 9.45 +.1 +.5 +.5/E MgrsBrAdvsMCGrN MG 12.33 +4.3 +4.5 +4.7/E MgrsBrBlueS LG 53.00 +6.1 +10.7 +12.6/C MgrsBrwineS MG 51.92 +5.4 +11.3 +10.1/C MgrsCaEmergCoI SG 66.69 +4.8 +14.2 +18.4/A MgrsCaMidCpN b MG 31.72 +2.1 +4.9 +9.0/D MgrsCeRlEsttS SR 10.17 +5.4 -2.0 +5.5/B MgrsDblCrPlsBdI CI 10.38 +.5 -1.3 +2.2 MgrsDblCrPlsBdN b CI 10.38 +.5 -1.4 +1.9 MgrsEmergOppsS SG 53.44 +6.3 +16.4 +13.0/B MgrsFrpntMdCpI MV 43.52 +2.1 -.6 +6.1/D MgrsFrpntMdCpN b MV 42.38 +2.0 -.7 +5.8/D MgrsLmsSylsBdS CI 26.12 +.2 -1.9 +2.7/A MgrsMntCldGrI LG 20.98 +2.7 +6.4 +8.9/E MgrsMntCldGrN b LG 20.89 +2.7 +6.4 +8.7/E MgrsSkylnSpcEqS d SB 46.33 +3.3 +5.3 +7.2/D MgrsSpecialEqS SG 141.21 +5.7 +18.2 +12.7/B RRDivAllCpVlI LV 12.48 +1.0 ... +7.7/C RRDivAllCpVlN b LV 12.48 +1.0 -.1 +7.4/C RRSmCpValI SB 14.10 +4.4 +6.7 +12.1/A SthrnSnSmCpN m SB 25.81 +2.4 -1.0 +2.5/E SystMidCpValI MV 15.94 -.1 +1.8 +8.5/B TmsSqMidCpGrI MG 20.43 +2.4 +8.3 +9.8/C TmsSqMidCpGrS MG 19.90 +2.4 +8.2 +9.6/C TmsSqSmCpGrI SG 19.95 +5.2 +15.1 +11.3/C TmsSqSmCpGrS SG 19.45 +5.2 +15.1 +11.1/C TrilogyEMktsEqZ d EM 9.73 -2.3 -5.4 +8.5/A YackFocI d LB 21.45 +3.7 +1.7 +10.2/C YackFocN d LB 21.47 +3.6 +1.6 +10.1/C YacktmanI d LV 23.23 +3.1 +1.7 +9.1/AAQRDiversArbtrgI NE 9.38 +1.3 +2.9 +3.7 DiversArbtrgN b NE 9.37 +1.2 +2.7 +3.4 IntlEqI FB 10.78 -3.4 -1.6 +6.5 IntlMomStyleI FG 16.04 -2.0 +2.2 +5.1 LgCpMomStyleI LG 23.77 +3.3 +10.3 +11.8 LgCpMomStyleN b LG 23.76 +3.3 +10.1 +11.5 MgdFtsStratI FF 8.69 -3.1 -5.9 -5.3 MgdFtsStratN b FF 8.56 -3.2 -5.9 -5.5 MltStratAltI AM 8.41 -3.1 -7.1 +1.1 MltStratAltN b AM 8.35 -3.1 -7.2 +.8 RkBalCmdtsStrI BB 6.73 -4.1 -2.5 +3.9 RkParityI TV 9.65 -.6 -1.7 +4.5 RkParityIIMVI TV 9.26 ... ... +3.4 SmCpMomStyleI SG 26.91 +5.4 +14.7 +11.0ATDiscpEqInstl LB 20.47 +2.5 +6.8 +11.2/BAberdeenGlbHiIncA b HY 8.95 -.2 -.6 +2.2/E GlbHiIncI HY 8.38 -.1 -.5 +2.4/E IntlSmCpA m FR 31.33 -.7 -.5 +8.1/D SelIntlEqA b FB 26.07 -2.5 -5.0 +3.4/D TotalRetBdA b CI 12.80 +.9 -2.0 +1.8/B TotalRetBdI CI 12.61 +.8 -1.8 +2.1/BAbsolute StrategiesInstl AM 8.11 -2.3 -1.9 -2.7/EAcadianEmMktsInv d EM 20.52 -5.7 -8.4 +5.0/CAccessCptCmntyInvmIns GI 8.68 +.6 -2.0 +.6/CAdvisorOneCLSGlbDiversEqN WS 18.48 -2.0 -.6 +6.7/CAdvisory ResearchMLPEngyIncA m LP 8.39 +.2 -1.1 -6.8/B MLPEngyIncC m LP 8.41 +.1 -1.4 -7.6/C MLPEngyIncI d LP 8.24 +.2 -1.0 -6.6/B MLPEngyInfrasI d LP 8.02 +.2 -1.2 -7.8/DAegisVal SV 20.04 -3.4 +1.9 +13.9/AAkreFocInstl d LG 36.11 +1.8 +9.3 +14.5/B FocRetail m LG 35.38 +1.8 +9.2 +14.1/BAl FrankInv m LV 25.25 +1.0 +1.9 +8.0/CAlgerCptlApprecA m LG 27.79 +4.2 +12.7 +13.1/C CptlApprecC m LG 22.00 +4.2 +12.3 +12.3/C CptlApprecI2 LG 93.25 +4.2 +12.8 +13.2/C CptlApprecInsI LG 36.54 +4.2 +12.7 +13.2/C GrIncA m LB 40.89 +1.9 +1.5 +9.6/C IntlGrA m FG 16.95 -1.4 -.6 +2.8/E LgCpGrI2 LG 73.24 +6.0 +18.9 +11.9/D MidCpGrA m MG 15.43 +5.2 +12.8 +9.3/C MidCpGrI2 MG 28.18 +5.1 +12.7 +9.5/C MidCpGrInstlI MG 33.06 +5.3 +12.7 +9.6/C SmCpGrA m SG 10.29 +7.3 +22.1 +13.3/B SmCpGrI2 SG 29.45 +7.2 +21.9 +13.7/A SmCpGrInstlI SG 24.50 +7.1 +20.9 +13.6/A SpectraA m LG 23.31 +4.4 +13.3 +13.3/BAllianzGIFocedGrA m LG 58.58 +3.5 +10.8 +14.2/B FocedGrC m LG 40.63 +3.5 +10.4 +13.3/C GlbSmCpA m SW 52.57 -.2 +5.0 +7.7/D HlthSciA m SH 33.85 +2.5 +6.6 +2.2/C NFJDivValA m LV 15.11 -.7 +.3 +7.1/D NFJDivValC m LV 15.25 -.7 ... +6.3/D NFJDivValInstl LV 15.24 -.6 +.5 +7.4/C NFJIntlValA m FV 19.00 -3.5 -3.7 -2.7/E NFJLgCapValA m LV 26.77 -.6 ... +8.7/B NFJMidCapValA m MV 30.63 -.2 -2.2 +10.4/A NFJMidCapValC m MV 25.10 -.2 -2.5 +9.6/A NFJMidCapValIns MV 32.76 -.1 -2.0 +10.8/A NFJSmCpValA m SV 22.16 +2.5 +2.3 +7.0/D NFJSmCpValAdmin b SV 22.10 +2.5 +2.3 +7.1/D NFJSmCpValC m SV 19.70 +2.4 +1.9 +6.2/E NFJSmCpValInstl SV 24.84 +2.5 +2.4 +7.4/D TechA m ST 75.18 +6.5 +22.8 +22.1/B TechC m ST 58.10 +6.4 +22.3 +21.2/B TechInstl ST 84.41 +6.5 +23.0 +22.6/BAlpineDynDivInstl WS 4.11 -1.0 +.5 +7.0/C IntlRlEsttEqIns GR 23.00 -3.4 -4.4 +4.1/C RltyIncGrIns SR 21.64 +4.2 -4.3 +5.4/B UltShrtMnIncIns MS 10.04 +.1 +.7 +.8/CAmanaMutGrInv b LG 36.96 +3.0 +5.7 +12.7/C MutIncInv b LB 49.19 -.3 -3.3 +7.2/EAmerican BeaconBrdGwyLgCpVlIns LV 29.09 +.5 +1.8 +9.1/A BrdgwyLgCpGrIns LG 33.32 +3.2 +11.5 +13.2/C IntlEqInstl FV 20.20 -3.9 -3.3 +3.0/C IntlEqInv FV 20.02 -3.9 -3.4 +2.7/C LgCpValAdv b LV 26.85 -.3 +.4 +6.9/D LgCpValInstl LV 29.33 -.3 +.6 +7.4/C LgCpValInv LV 27.22 -.3 +.5 +7.0/D MidCpValInv MV 17.24 +.7 -1.9 +7.1/C SmCpValAdv b SV 27.76 +2.7 +6.4 +9.4/C SmCpValInstl SV 29.24 +2.7 +6.7 +9.9/B SmCpValInv SV 28.13 +2.7 +6.5 +9.6/C StphnsSmCpGrInv SG 21.86 +6.0 +23.0 +12.3/BAmerican CenturyAdpteEqInv LB 12.55 +4.0 +6.7 +10.8/B AdpteSmCpInv MB 21.95 +3.3 +5.5 +8.5 AllCpGrInv LG 36.60 +5.1 +10.8 +12.1 BalI MA 19.34 +1.5 +3.0 +6.6 BalInv MA 19.32 +1.4 +2.9 +6.4 CAHYMuniA m MC 10.52 +.9 ... +4.2/A CAHYMuniI MC 10.52 +1.0 +.3 +4.7/A CAHYMuniInv MC 10.52 +1.0 +.1 +4.4/A CAInTFBdBdI MF 11.70 +.7 -.4 +2.3/B CAInTFBdBdInv MF 11.70 +.6 -.5 +2.2/C CorEqPlusInv LB 16.04 +1.5 +4.4 +9.0/D CorPlusInv CI 10.43 +.5 -2.1 +1.9 CptlValInv LV 8.68 -.3 -.9 +6.1/D DiscpGrInv LG 24.70 +3.2 +8.2 +12.1/C DiversBdA m CI 10.38 +.4 -2.7 +.9 DiversBdI CI 10.38 +.4 -2.4 +1.4 DiversBdInv CI 10.38 +.4 -2.5 +1.2 EmMktsA m EM 11.16 -3.5 -5.6 +8.0/A EmMktsI EM 11.87 -3.4 -5.4 +8.4/A EmMktsInv EM 11.57 -3.4 -5.5 +8.2/A EqGrA m LB 34.20 +1.5 +5.8 +9.6/C EqGrI LB 34.30 +1.5 +6.0 +10.1/C EqGrInv LB 34.26 +1.5 +5.9 +9.9/C EqIncA m LV 8.81 +.5 -.8 +10.3/A EqIncC m LV 8.80 +.5 -1.1 +9.4/A EqIncI LV 8.83 +.6 -.6 +10.8/A EqIncInv LV 8.82 +.6 -.7 +10.6/A EqIncR b LV 8.78 +.5 -.9 +10.0/A EqIncR6 LV 8.84 +.6 -.6 +10.9/A GlbGoldInv SP 8.46 -1.4 -3.3 +7.7/A GlbGrInv WS 12.96 +.6 +6.4 +8.8/B GlbRlEsttInv GR 11.81 +1.1 -.6 +4.0/C GovtBdA m GI 10.68 +.9 -1.4 +.4/C GovtBdInv GI 10.68 +1.0 -1.3 +.7/B GovtBdR5 GI 10.68 +1.0 -1.2 +.9/A GrA m LG 35.32 +4.7 +10.9 +13.8 GrI LG 37.11 +4.7 +11.2 +14.3 GrInv LG 36.46 +4.7 +11.1 +14.1 GrR b LG 34.52 +4.6 +10.8 +13.5 GrR6 LG 37.09 +4.7 +11.2 +14.5 HYInv HY 5.59 +.8 +.2 +3.8/C HYMuniI HM 9.65 +1.0 +1.2 +5.2/B HYMuniInv HM 9.65 +.9 +1.2 +4.9/B HeritageA m MG 22.50 +2.8 +8.1 +7.8/E HeritageC m MG 18.10 +2.8 +7.8 +7.0/E HeritageI MG 25.87 +2.9 +8.4 +8.3/D HeritageInv MG 24.34 +2.8 +8.3 +8.1/D IncandGrA m LV 40.66 +1.5 +3.9 +9.6 IncandGrI LV 40.81 +1.5 +4.1 +10.1 IncandGrInv LV 40.74 +1.5 +4.0 +9.9 InAdjBdA m IP 11.48 +.7 -1.2 +1.2 InAdjBdInv IP 11.51 +.7 -1.2 +1.5 InAdjBdR5 IP 11.51 +.7 -1.0 +1.7 IntTrmTxFrBdI MI 11.17 +.7 -.2 +2.4/B IntTrmTxFrBdInv MI 11.17 +.7 -.3 +2.2/C IntlBdInv IB 12.83 -.9 -2.7 +1.7/C IntlDiscvInv FR 17.29 -1.4 +1.7 +8.6/C IntlGrA m FG 13.70 -1.2 +2.8 +5.5/C IntlGrI FG 13.50 -1.2 +3.0 +5.9/C IntlGrInv FG 13.59 -1.2 +2.9 +5.7/C IntlOppsInv FR 11.48 -1.2 +3.0 +11.7/A InvFcddynGrInv LG 26.34 +5.5 +19.1 +15.4/A InvGinnieMaeInv GI 10.17 +.7 -1.3 +.4 InvGinnieMaeR5 GI 10.17 +.7 -1.3 +.6 InvOC2020A m TE 12.66 +.7 +1.2 +4.5 InvOC2020I TE 12.69 +.8 +1.4 +4.9 InvOC2020Inv TE 12.68 +.8 +1.3 +4.7 InvOC2020R b TE 12.65 +.7 +1.0 +4.2 InvOC2025A m TG 15.05 +.7 +1.3 +4.9 InvOC2025I TG 15.08 +.9 +1.5 +5.4 InvOC2025Inv TG 15.07 +.8 +1.5 +5.1 InvOC2025R b TG 15.03 +.7 +1.2 +4.6 InvOC2030A m TH 13.18 +.8 +1.6 +5.3 InvOC2030I TH 13.21 +.8 +1.8 +5.8 InvOC2030Inv TH 13.21 +.8 +1.7 +5.6 InvOC2030R b TH 13.17 +.8 +1.5 +5.0 InvOC2035A m TI 16.55 +1.0 +2.1 +5.7 InvOC2035I TI 16.59 +1.0 +2.3 +6.2 InvOC2035Inv TI 16.56 +.9 +2.2 +6.0 InvOC2035R b TI 16.53 +.9 +1.9 +5.5 InvOC2040A m TJ 14.02 +1.0 +2.5 +6.2 InvOC2040I TJ 14.05 +1.1 +2.7 +6.7 InvOC2040Inv TJ 14.04 +1.1 +2.6 +6.5 InvOC2040R b TJ 14.00 +1.0 +2.3 +6.0 InvOC2045A m TK 17.65 +1.0 +2.7 +6.7 InvOC2045I TK 17.71 +1.1 +3.0 +7.2 InvOC2045Inv TK 17.68 +1.1 +2.9 +7.0 InvOC2045R b TK 17.65 +1.1 +2.7 +6.5 InvOC2050A m TN 14.44 +1.1 +3.1 +7.1 InvOC2050I TN 14.48 +1.2 +3.2 +7.6 InvOC2050Inv TN 14.45 +1.1 +3.1 +7.4 InvOC2050R b TN 14.43 +1.1 +2.9 +6.9 InvOC2055A m TL 15.47 +1.0 +3.1 +7.3 InvOC2055Inv TL 15.50 +1.1 +3.2 +7.6 InvOC:AgrInv AL 17.43 +1.0 +3.1 +7.3 InvOC:CnsrvInv CA 13.90 +.7 +1.2 +4.8 InvOCInRetA m RI 13.44 +.7 +1.1 +4.3 InvOCInRetI RI 13.44 +.7 +1.3 +4.8 InvOCInRetInv RI 13.44 +.7 +1.3 +4.5 InvOCInRetR b RI 13.41 +.7 +1.0 +4.0 InvOCModInv MA 16.12 +.9 +2.1 +6.1 InvOCVryAgrInv XM 19.09 +1.3 +4.4 +8.6 InvOCVryCsrvInv XY 12.04 +.7 +.1 +3.4 LgCoValInv LV 10.13 -.7 -.4 +5.9/E MidCpValA m MV 17.58 +.7 +.6 +9.4/A MidCpValC m MV 17.37 +.6 +.3 +8.6/B MidCpValI MV 17.64 +.7 +.8 +9.9/A MidCpValInv MV 17.62 +.7 +.7 +9.7/A MidCpValR b MV 17.52 +.7 +.5 +9.1/A MidCpValR6 MV 17.64 +.7 +.9 +10.1/A NTCoreEqPlusG LB 17.45 +1.6 +5.1 +9.5/C NTDiversBdG CI 10.37 +.6 -2.2 +1.5 NTEmMktsG EM 12.66 -3.4 -5.0 +9.0/A NTEqGrG LB 14.42 +1.5 +6.2 +10.1/C NTGrG LG 19.21 +4.2 +11.0 +14.4/B NTHeritageG MG 15.20 +2.9 +8.8 +8.5/D NTIntlGrG FG 12.67 -1.1 +4.1 +6.4/B NTLgCoValG LV 11.51 -.5 ... +5.9/E NTMidCpValG MV 13.68 +.8 +1.2 +10.2/A NTSmCoG SB 10.52 +3.6 +9.2 +8.7/D RlEsttA m SR 27.16 +4.0 -3.0 +3.9/D RlEsttI SR 27.29 +4.1 -2.8 +4.3/C RlEsttInv SR 27.21 +4.1 -2.9 +4.1/C SelI LG 77.54 +3.9 +8.9 +13.8/B SelInv LG 76.28 +3.9 +8.8 +13.6/B ShrtDurInv CS 10.11 +.1 +.3 +1.2 ShrtTrmGovtInv GS 9.42 +.1 -.1 +.1/D ShtDrInfPrBdInv IP 10.18 +.2 +.4 +.9 ShtDrInfPrBdR5 IP 10.27 +.3 +.6 +1.1 SmCoInv SB 16.75 +3.5 +8.8 +8.1/D SmCpGrA m SG 19.33 +5.6 +16.2 +11.2/C SmCpGrI SG 20.42 +5.6 +16.4 +11.7/C SmCpGrInv SG 19.97 +5.5 +16.2 +11.5/C SmCpValA m SV 9.12 +3.6 +5.6 +10.0/B SmCpValI SV 9.32 +3.7 +5.8 +10.5/B SmCpValInv SV 9.22 +3.6 +5.6 +10.2/B StrAlAgrsA m AL 8.62 +1.1 +2.9 +6.9 StrAlAgrsC m AL 8.42 +1.1 +2.7 +6.1 StrAlAgrsI AL 8.51 +1.1 +3.2 +7.4 StrAlAgrsInv AL 8.56 +1.1 +3.0 +7.2 StrAlCnsrvA m CA 5.83 +.7 +1.1 +4.2 StrAlCnsrvInv CA 5.84 +.9 +1.1 +4.5 StrAlModA m MA 6.99 +.9 +2.0 +5.7 StrAlModC m MA 6.90 +.9 +1.6 +4.9 StrAlModI MA 7.02 +.9 +2.2 +6.2 StrAlModInv MA 7.02 +1.0 +2.2 +6.0 SustEqInv LB 28.74 +1.6 +3.6 +10.7/B UltraA m LG 47.16 +4.5 +13.3 +15.1/A UltraI LG 50.91 +4.6 +13.5 +15.7/A UltraInv LG 49.25 +4.5 +13.4 +15.4/A UtlsInv SU 16.59 +2.9 -2.7 +6.4/C ValA m LV 8.96 -.1 +.6 +7.2/D ValI LV 8.99 -.1 +.8 +7.7/C ValInv LV 8.97 -.1 +.8 +7.4/C ValR b LV 8.96 -.1 +.6 +6.9/D ZeroCoup2020Inv GI 102.93 +.3 -.7 +.7/B ZeroCoup2025Inv GL 96.60 +1.5 -2.7 +1.2/EAmerican Funds2010TgtDtRtrA m TA 10.86 +.3 -.5 +4.4/B 2015TgtDtRtrA m TD 11.56 +.3 -.3 +4.8/B 2020TgtDtRtrA m TE 12.61 +.3 +.4 +5.4/B 2025TgtDtRtrA m TG 13.58 +.2 +1.0 +6.3/A 2030TgtDtRtrA m TH 14.67 +.3 +1.7 +7.3/A 2035TgtDtRtrA m TI 15.24 +.3 +2.7 +8.4/A 2040TgtDtRtrA m TJ 15.65 +.3 +3.0 +8.8/A 2045TgtDtRtrA m TK 15.92 +.4 +3.2 +9.1/A 2050TgtDtRtrA m TN 15.60 +.4 +3.3 +9.2/A AMCpA m LG 33.81 +2.4 +10.1 +11.4/D AmrcnBalA m MA 27.26 +1.1 +1.3 +8.2/A AmrcnHiIncA m HY 10.18 +1.0 +.9 +4.1/C AmrcnMutA m LV 40.73 +.3 +.8 +9.0/B BdfAmrcA m CI 12.53 +.9 -1.8 +1.3/D CptWldGrIncA m WS 51.21 -1.9 +1.2 +7.7/C CptlIncBldrA m IH 59.98 -.9 -3.0 +4.0/C CptlWldBdA m IB 19.50 -.2 -1.9 +1.7/C EuroPacGrA m FG 53.84 -3.5 -1.4 +5.9/C FdmtlInvsA m LB 63.15 +.7 +2.9 +12.0/A GlbBalA m IH 32.20 -1.4 -.5 +4.5/B GrfAmrcA m LG 54.83 +3.1 +10.7 +14.1/B HiIncMuniBdA m HM 15.77 +1.0 +.5 +4.6/B IncAmrcA m AL 22.77 -.1 -1.2 +6.3/C IntlGrIncA m FB 33.78 -3.5 -3.1 +3.4/D IntrmBdfAmrA m CS 13.11 +.5 -.8 +.4/D InvCAmrcA m LB 40.62 +.7 +2.7 +10.3/B LtdTrmTEBdA m MS 15.51 +.6 ... +1.3/A MortgA m GI 9.82 +.8 -1.4 +.9/A NewWldA m EM 65.79 -2.5 -1.7 +7.0/B NwPrspctvA m WS 45.67 +1.0 +5.8 +10.8/A STBdAmrcA m CS 9.80 +.3 -.3 +.4/D ShrtTrmTEBdA m MS 10.03 +.4 +.3 +.8/D SmCpWldA m SW 59.56 +2.0 +6.7 +9.0/C TheNewEcoA m LG 49.66 +1.9 +11.3 +12.8/C TxExBdA m MI 12.81 +.7 -.4 +2.8/A TxExmptFdofCAA m MC 17.45 +.8 -.3 +2.8/C TxExofNewYorkA m MY 10.62 +.7 -.7 +2.4/C USGovtSecA m GI 13.34 +.9 -1.6 +.4/C WAMtInvsA m LV 44.87 +.5 +2.4 +11.1/AAmerican IndependancKansasTxExBdIns SI 10.68 +.6 -.3 +1.7/C USInProtInstl IP 10.58 +1.1 -.6 +1.4/BAncoraThlnSmlMdI d SB 16.64 +1.8 +7.0 +9.4/CAngel OakMltStratIncAs m MU 11.22 +.2 +1.7 +3.2/B MltStratIncIns MU 11.20 +.3 +1.8 +3.5/BAquilaCHTFKTA m SI 10.47 +.6 -.6 +1.8/B HawaiianTxFrA m SI 11.13 +.5 -.5 +1.3/D NATFIncA m SI 10.55 +.7 -.7 +2.3/A TxFrForUtahA m SI 10.18 +.6 -.7 +2.1/B TxFrofArizonaA m SI 10.46 +.7 -.6 +2.0/B TxFrofColoradoA m SI 10.31 +.7 -.6 +1.5/D TxFrofOregonA m SI 10.80 +.7 -.7 +1.4/D ArbitrageInstl NE 13.05 +.4 -.2 +1.7/C R b NE 12.67 +.4 -.3 +1.5/CArielApprecInv b MV 48.90 +.4 +2.1 +5.6/D Inv b MV 73.43 +2.0 +4.9 +8.4/BAristotleSaulGlbOppsI d IH 13.44 -.6 +1.1 +7.9/AArtisanEmMktsInv EM 16.03 -2.4 -4.5 +9.6 GlbOppsInstl WS 27.41 -.5 +5.5 +12.1/A GlbOppsInv WS 27.11 -.5 +5.4 +11.9/A GlbValueInv WS 17.87 -1.2 -1.7 +7.3/C IntlInstl FG 32.92 -4.0 -1.7 +1.8/E IntlInv FG 32.72 -4.0 -1.8 +1.6/E IntlSmCpInv FR 23.37 -1.0 +1.2 +4.6/E IntlValueInstl FB 36.68 -2.8 -5.3 +4.8/B IntlValueInv FB 36.53 -2.8 -5.4 +4.5/B MidCpInstl MG 46.03 +1.7 +10.9 +8.3/D MidCpInv MG 42.23 +1.7 +10.8 +8.0/D MidCpValueInv MV 23.24 +.8 +2.2 +7.4/C SmCpInvs SG 37.27 +4.6 +22.0 +13.5/B ValInstl LV 14.56 +.3 +.3 +9.9/A ValInv LV 14.58 +.3 +.1 +9.7/AAshmoreEmMktsLcCyBdIns XP 7.05 -3.4 -8.0 +1.7 EmMktsTtlRetIns EB 7.56 -2.0 -6.8 +4.6AuxierFocInv d LV 22.48 +1.6 +.7 +7.2/DAve MariaMariaWldEq WS 15.20 -.8 +.8 +5.8/D Value MB 21.77 -.7 +4.3 +5.4/DBBHCorelN d LB 20.57 +1.5 -1.4 +7.4/E LtdDurN UB 10.17 +.2 +.9 +1.8/ABMODivIncI LV 14.67 +1.5 +3.0 +11.3/A IntermTxFrI MI 11.13 +.7 -.1 +2.6 IntermTxFrY MI 11.13 +.6 -.3 +2.4 LgCpGrI LG 19.69 +3.5 +8.8 +14.6/B LgCpGrY LG 19.50 +3.5 +8.7 +14.3/B LgCpValI LV 15.94 +.5 -1.2 +7.6/C LowVolEqI LV 15.00 +2.5 +2.0 +7.8/C MidCpGrI MG 17.53 +2.2 +8.8 +7.4/E MidCpValI MV 12.40 +1.8 -.3 +6.6/C ShrtTrmIncAdvI CS 9.28 +.4 +.2 +1.4/B ShrtTxFrI MS 10.14 +.4 +.6 +1.3/B SmCpGrI SG 21.27 +5.6 +14.1 +6.9/E StratIncY MU 9.06 +.3 -2.0 +2.3/C TCHCorPlusBdI CI 11.37 +.9 -1.8 +2.5/A TCHCorPlusBdY CI 11.37 +.8 -1.9 +2.2/A TCHCorpIncI TW 12.69 +.6 -2.3 +4.0/A TCHCorpIncY TW 12.71 +.6 -2.3 +3.9/A UltraShrtTxFrI MS 10.07 +.3 +.7 +.9/BBNY MellonAsstAllcM MA 12.87 +.7 +2.5 +6.5/B BdM CI 12.31 +.8 -1.9 +1.6/C EmMktsM EM 11.19 -5.5 -6.6 +6.9/B IncStkM LV 9.43 +.4 +1.6 +9.6/A IntermBdM CS 12.24 +.4 -.9 +1.0/C IntlApprecM FB 14.03 -3.4 -2.8 +3.4/D IntlM FB 13.45 -4.6 -2.8 +4.3/B LgCpStkM LB 6.26 +1.0 +3.9 +9.8/C MAIntrmMnBdM MT 12.41 +.7 -.5 +1.9/C MdCpMltStratM MG 18.68 +2.4 +7.9 +9.6/C NYIntrmTEBdM MN 10.92 +.9 -.4 +2.2/B NtnIntrmMnBdM MI 13.30 +.8 -.4 +2.2/C NtnSTMnBdM MS 12.70 +.4 +.5 +.7/D PEIntrmMnBdM MP 11.94 +.7 -.2 +2.1/D STUSGovtSecM GS 11.52 +.4 -.2 +.1/C SmCpMltStratM SG 22.57 +3.7 +12.5 +11.2/CBairdAggrgateBdInstl CI 10.54 +.8 -2.0 +1.9/B CorPlusBdInstl CI 10.88 +.7 -1.9 +2.3/A IntermBdInstl CI 10.77 +.6 -1.3 +1.4/C QlInTrmMnBdIns MI 11.37 +.7 -.4 +1.5/E ShrtTrmBdInstl CS 9.56 +.2 -.1 +1.2/BBaronAsstInstl MG 80.45 +5.1 +14.2 +13.3/A AsstRetail b MG 77.71 +5.1 +14.0 +13.0/A DiscvInstl SG 21.54 +6.6 +17.7 +15.7/A DiscvRetail b SG 21.33 +6.6 +17.6 +15.5/A EmMktsInstl EM 14.21 -5.3 -7.5 +6.1/C EmMktsRetail b EM 14.15 -5.4 -7.7 +5.8/C FifthAvenuGrIns LG 30.77 +5.2 +18.8 +16.6/A FifthAvenuGrRtl b LG 30.21 +5.2 +18.6 +16.2/A FocedGrInstl MG 18.46 +10.1 +17.9 +10.8/B GrInstl MG 79.30 +6.7 +14.0 +12.2/B GrRetail b MG 77.06 +6.7 +13.9 +11.9/B IntlGrInstl FG 24.34 -2.3 +.6 +9.3/A IntlGrRetail b FG 24.02 -2.3 +.5 +9.0/A OppInstl MG 21.77 +5.2 +23.7 +15.4/A OppRetail b MG 21.01 +5.2 +23.6 +15.1/A PtnrsInstl MG 59.96 +10.3 +20.6 +14.5/A PtnrsRetail b MG 58.70 +10.3 +20.4 +14.2/A RlEsttInstl SR 29.16 +1.4 -2.8 +5.0/B RlEsttRetail b SR 28.72 +1.4 -2.9 +4.7/C SmCpInstl SG 33.14 +4.6 +12.9 +12.1/B SmCpRetail b SG 31.96 +4.6 +12.8 +11.8/CBarrett AssociatesBarrettOpp LV 30.37 +.3 +1.3 +12.1/ABeckerValEqRetail d LV 19.52 +.2 +.2 +7.3/CBerkshireFoc d ST 27.50 +8.7 +28.1 +21.0/CBernsteinCaliforniaMuni SS 14.08 +.7 +.1 +1.6/A IntermDur CI 12.84 +.7 -1.6 +2.1/B IntermDurInstl CI 14.64 +.7 -1.5 +2.2/A NewYorkMuni SS 13.78 +.6 -.2 +1.7/A ShrtDrDvRSMn MS 12.54 +.4 +.6 +.6/DBerwynInc d XY 13.60 +.6 +1.9 +3.7/ABishop StreetHawaiiMuniBdIns SI 10.40 +.7 -.6 +1.8/BBlackRock4060TrgtAlInvC m CA 11.70 +.9 -.3 +3.1 AdUSTtlMInvA m LB 26.55 +2.1 +4.6 +7.6/E AdUSTtlMInvIns LB 27.71 +2.1 +4.7 +7.9/E AdUSTtlMInvInvC m LB 17.26 +2.1 +4.3 +6.8/E AdvtgGlbInstl WS 22.23 +.5 +2.2 +6.6 AdvtgGlbInvA m WS 21.13 +.5 +2.0 +6.2 AdvtgGlbInvC m WS 17.34 +.4 +1.7 +5.4 AdvtgIntlIns FB 17.07 -3.0 -1.4 +5.4/A AdvtgIntlInvA m FB 16.89 -3.0 -1.5 +5.1/A AdvtgLCCorIns LB 17.26 +1.8 +5.4 +11.4/A AdvtgLCCorInvA m LB 16.64 +1.8 +5.2 +11.1/B AdvtgLCCorInvC m LB 14.31 +1.7 +4.9 +10.2/C AdvtgLCValIns LV 29.46 +.2 +.7 +8.9/B AdvtgLCValInvA m LV 28.89 +.2 +.6 +8.6/B AdvtgLCValInvC m LV 26.84 +.1 +.2 +7.8/C AdvtgLgCpGrIns LG 16.74 +3.3 +10.1 +13.5/B AdvtgLgCpGrInvA m LG 16.02 +3.2 +10.0 +13.1/C AdvtgSmCpGrIns SG 22.86 +5.7 +16.7 +9.9/D AdvtgSmCpGrInvA m SG 17.65 +5.6 +16.5 +9.6/D AsaDrgnIns DP 16.81 -1.4 -2.0 +4.4 AsaDrgnInvA m DP 16.58 -1.4 -2.1 +4.1 BalCptlInstl MA 23.43 +1.3 +3.2 +8.0 BalCptlInvA m MA 23.32 +1.3 +3.1 +7.7 BalCptlInvC m MA 20.32 +1.2 +2.7 +6.9 BasValInstl LV 26.51 -.2 +1.0 +5.2/E BasValInvA m LV 26.19 -.2 +.9 +4.9/E BasValInvC m LV 23.13 -.3 +.5 +4.0/E CAMuniOppsInstl MF 12.75 +.5 +1.1 +4.2 CAMuniOppsInvA m MF 12.73 +.4 +.9 +3.9 CAMuniOppsInvA1 b MF 12.75 +.5 +1.1 +4.1 CorBdInstl CI 9.31 +.9 -1.7 +1.4/C CorBdInvA m CI 9.33 +1.0 -1.8 +1.1/D CorBdInvC m CI 9.29 +.9 -2.2 +.4/E CorBdK CI 9.34 +.9 -1.7 +1.4/C CorBdSvc b CI 9.31 +.8 -1.9 +1.1/D CptlApprecInstl LG 32.56 +5.0 +16.9 +15.2/A CptlApprecInvA m LG 30.19 +5.0 +16.7 +14.8/B CptlApprecInvC m LG 22.56 +5.0 +16.3 +13.9/B CptlApprecK LG 32.73 +5.0 +16.9 +15.3/A CptlApprecR b LG 25.14 +5.0 +16.6 +14.5/B CrdtStrIncIns MU 10.13 ... +.2 +3.9/A CrdtStrIncInvA m MU 10.13 ... +.2 +3.7/B EmMktsInstl EM 23.16 -1.9 -1.7 +6.8 EmMktsInvA m EM 22.32 -1.9 -1.8 +6.4 EngyResInvA m EE 18.90 -5.9 +2.2 -7.0/D EqDivInstl LV 22.85 ... +.8 +10.3 EqDivInvA m LV 22.78 ... +.7 +10.1 EqDivInvC m LV 21.95 ... +.4 +9.3 EqDivR b LV 22.94 ... +.6 +9.7 EuroInvA m ES 15.01 -2.8 -1.4 +.3 Exch LB 1036.90 -1.1 -1.1 +7.8/E FltngRtIncInstl BL 10.15 +.2 +1.7 +3.8/B FltngRtIncInvA m BL 10.15 +.1 +1.5 +3.5/C FltngRtIncInvC m BL 10.14 ... +1.2 +2.7/E FocGrInstl LG 4.82 +5.2 +18.1 +15.7/A FocGrInvA m LG 4.46 +5.2 +17.7 +15.5/A GNMAInstl GI 9.22 +1.0 -1.0 +.8/A GNMAInvA m GI 9.26 +.9 -1.1 +.6/C GlbAllcIncInstl IH 19.75 +.1 -.3 +3.9 GlbAllcIncInvA m IH 19.61 +.1 -.5 +3.6 GlbAllcIncInvC m IH 17.64 ... -.8 +2.8 GlbAllcIncR b IH 18.65 +.1 -.6 +3.2 GlbLSCrdtInstl XS 10.37 -.5 +.2 +1.6/C GlbLSCrdtInvA m XS 10.35 -.5 +.1 +1.4/D GlbLSCrdtInvC m XS 10.14 -.6 -.3 +.7/E HYBdInstl HY 7.67 +.6 +.9 +5.0/A HYBdInvA m HY 7.67 +.7 +.7 +4.7/B HYBdInvC m HY 7.68 +.5 +.4 +4.0/C HYBdK HY 7.67 +.6 +.9 +5.1/A HYBdSvc b HY 7.67 +.6 +.8 +4.7/B HYMuniInstl HM 9.58 +.7 +1.1 +5.4 HighEqIncIns LV 27.40 +.6 +.6 +4.5/E HighEqIncInvA m LV 23.51 +.6 +.5 +4.1/E HighEqIncInvC m LV 15.88 +.5 +.1 +3.4/E HthSciOpIns SH 60.67 +3.5 +8.0 +6.7/A HthSciOpInvA m SH 57.88 +3.5 +7.9 +6.4/A HthSciOpInvC m SH 50.85 +3.4 +7.5 +5.7/B InProtBdInstl IP 10.51 +1.1 -.4 +1.3/B InProtBdInvA m IP 10.26 +1.1 -.5 +1.1/C InProtBdInvC m IP 9.92 +1.0 -.9 +.3/E IntlDivIns FB 28.36 -2.4 -8.0 -.9/E IntlDivInvA m FB 26.52 -2.4 -8.1 -1.2/E IntlInstl FB 16.87 -2.9 -5.0 +4.5/B IntlInvA m FB 16.49 -3.0 -5.2 +4.1/B IntlInvC m FB 15.35 -3.0 -5.5 +3.1/D LCFocGrIns LG 15.51 +5.1 +18.2 +18.0/A LCFocGrInvA m LG 14.48 +5.1 +18.1 +17.7/A LCFocGrInvC m LG 11.43 +5.0 +17.6 +16.7/A LPDyn2020Instl TE 16.14 +.7 +1.5 +5.5 LPDyn2020InvA m TE 14.86 +.7 +1.5 +5.2 LPDyn2030Instl TH 14.53 +.8 +2.4 +7.0 LPDyn2030InvA m TH 13.97 +.7 +2.3 +6.7 LPDyn2040Instl TJ 18.46 +.9 +2.8 +8.1 LPDyn2040InvA m TJ 16.89 +.8 +2.6 +7.8 LatinAmerInstl LS 42.57 -12.2 -14.8 +.1 LatinAmerInvA m LS 42.01 -12.2 -14.9 -.3 LngHrznEqInvA m WS 13.48 +1.4 +3.4 +3.8 LowDurBdInstl CS 9.48 +.1 ... +1.2/B LowDurBdInvA m CS 9.48 +.1 -.1 +1.0/C LowDurBdInvC m CS 9.47 ... -.5 +.2/E LowDurBdK CS 9.47 +.1 ... +1.3/B ManagedIncK XY 9.90 +.1 ... +4.8 MidCapDivIns MV 18.98 +1.3 +4.2 +7.6 MidCapDivInvA m MV 18.11 +1.3 +4.1 +7.3 MidCpGrEqInstl MG 26.43 +5.6 +17.3 +14.3/A MidCpGrEqInvA m MG 22.98 +5.5 +17.1 +13.9/A MidCpGrEqInvC m MG 18.10 +5.4 +16.7 +13.1/A NJMuniBdInstl MJ 11.02 +.7 ... +3.9 NJMuniBdInvA m MJ 11.03 +.8 -.1 +3.7 NYMuniOppsInstl MN 11.31 +.5 +.7 +4.5 NYMuniOppsInvA m MN 11.31 +.5 +.6 +4.2 NYMuniOppsInvA1 b MN 11.31 +.5 +.7 +4.4 NYMuniOppsInvC m MN 11.31 +.4 +.3 +3.4 NatrlResTrInstl SN 33.00 -3.7 +.5 +1.8 NatrlResTrInvA m SN 31.31 -3.8 +.4 +1.6 NtnlMnInstl MI 10.77 +.6 -.1 +2.9 NtnlMnInvA m MI 10.78 +.7 -.3 +2.7 NtnlMnInvC m MI 10.78 +.5 -.6 +1.9 PAMuniBdInstl MP 10.95 +.8 ... +3.2 PAMuniBdInvA m MP 10.96 +.7 -.2 +3.0 ShrtTrmMuniIns MS 10.08 +.4 +.7 +.7 ShrtTrmMuniInvA m MS 10.08 +.4 +.6 +.4 StrGlbBdIncIns IB 5.85 -.1 -1.4 +3.1 StrGlbBdIncIvA m IB 5.84 -.3 -1.5 +2.8 StrIncOpA m NT 9.78 -.2 -.4 +2.0/D StrIncOpC m NT 9.77 -.2 -.7 +1.2/D StrIncOpIns NT 9.78 -.2 -.3 +2.3/C StratMuOpIns MI 11.73 +.5 +1.2 +4.7 StratMuOpInvA m MI 11.73 +.6 +1.1 +4.5 StratMuOpIvC m MI 11.73 +.4 +.7 +3.7 TactOppsInstl TV 15.73 NA NA NA/C TactOppsInvA m TV 15.61 NA NA NA/C TechOppsInstl ST 30.91 +7.0 +21.5 +25.6/A TechOppsInvA m ST 28.74 +6.9 +21.4 +25.2/A TechOppsInvC m ST 24.47 +6.9 +20.9 +24.2/A TtlRetInstl CI 11.31 +.6 -1.9 +1.9 TtlRetInvA m CI 11.32 +.6 -2.1 +1.6 TtlRetInvC m CI 11.31 +.5 -2.5 +.9 TtlRetR b CI 11.32 +.6 -2.3 +1.3 USGovtBdInstl GI 10.14 +1.0 -1.1 +.9/A USGovtBdInvA m GI 10.16 +1.0 -1.2 +.6/B USMortgInstl CI 9.95 +.8 -1.1 +1.7/BBogle Investment ManSmCpGrInstl SB 34.17 +4.1 +9.4 +9.8/CBoston PartnersLSEqInstl LO 21.01 -4.2 -5.7 +6.9/A SmCpValIIInstl SV 27.58 +2.5 +5.0 +9.5/C SmCpValIIInv b SV 26.39 +2.5 +4.9 +9.3/CBoston TrustAsstMgmt AL 47.70 +1.2 +1.7 +9.0/A Eq LB 24.18 +1.1 +2.3 +10.9/BBragg Capital TrustQueensRdSmCpVal SV 28.05 +3.4 +3.3 +6.7BrandesIntlEqI FV 18.00 -3.8 +1.0 +3.9/BBridgesInvm LG 65.13 +2.6 +7.6 +10.4/DBridgewayAggresivInvs1 MB 76.65 -.1 +1.8 +8.5/B BlueChip35Idx LB 14.81 +1.2 +1.6 +10.6/B SmCpGr SG 31.30 +5.1 +13.2 +13.1/B SmCpVal SV 29.98 +4.8 +13.0 +10.9/A UltraSmCo SV 32.00 +3.0 +5.8 +2.0/E UltraSmCoMkt d SB 15.98 +2.8 +12.1 +10.7/BBright RockMidCpGrInstl MG 18.33 +4.1 +6.5 +12.2/B QualLgCpInstl LB 16.55 +1.9 +.4 +7.6/EBroadviewOpp SB 37.69 +1.9 +9.2 +6.8/EBrookeld InvestmenGlbLtdInfrasI XO 12.28 -.6 -2.8 +.5/E GlbLtdInfrasY XO 12.27 -.7 -2.9 +.5/E GlbLtdRlEsttI GR 13.00 +1.7 -1.6 +4.1/CBrown AdvisoryFlexEqIns d LG 22.51 +3.4 +8.4 +12.2/C GrEqInstl d LG 24.51 +4.9 +16.8 +14.1/B GrEqInv d LG 24.28 +4.9 +16.7 +13.9/B IntermIncInv d CI 10.35 +.5 -1.0 +1.2/D MrylndBdInv d SI 10.51 +.6 +.3 +2.0/B SmCpFdmtlValIns d SB 29.74 +3.4 +4.5 +10.2/C SmCpGrInv d SG 20.85 +5.2 +12.3 +11.7/C SmrstEmMktsIns d EM 10.07 -5.2 -10.4 +2.5/EBrown Cap MgmtSmCoInv b SG 109.96 +5.7 +23.2 +19.5/ABruceBruce MA 528.00 +2.6 +.5 +5.5/CBuffaloDiscv MG 26.16 +3.5 +8.0 +10.6/B EmergOpps SG 17.87 +5.3 +14.4 +11.0/C FlexInc x AL 15.62 +.4 +1.1 +6.4/C Gr LG 33.08 +4.8 +13.6 +12.3/C HY x HY 10.98 +.6 +.1 +3.1/E LgCp LG 31.35 +3.8 +8.0 +12.8/C MidCp MG 15.02 +3.7 +10.4 +6.2/E SmCp SG 17.58 +7.0 +19.9 +13.1/BCG Capital MarketsCorFI CI 7.86 +.9 -2.0 +1.6/C EmMktsEqInvms EM 14.96 -4.2 -7.8 +7.5/A IntlEq FB 12.74 -3.1 -1.8 +4.9/B IntlFI IB 7.86 +.8 +1.7 +4.3/A LgCpEq LG 20.40 +2.0 +5.0 +9.6/E MuniBdInvms ML 9.15 +.8 -1.0 +2.1/E SmMidCpEq SG 22.25 +2.5 +7.1 +5.2/ECGMFoc LB 46.52 -13.2 -12.8 +2.4/E Mut AL 29.01 -6.9 -6.4 +3.3/E Rlty MB 29.41 -2.7 -8.5 +5.8/DCMAdvsFI CS 11.18 +.3 -.3 +2.3/ACRMMidCpValInstl MB 23.54 +2.7 +8.0 +10.9/A SmCpValInstl SB 20.22 +2.0 +2.2 +10.3/B SmCpValInv SB 17.54 +2.0 +2.1 +10.1/CCalamosCnvrtA m CV 19.01 +2.9 +8.4 +6.2/C CnvrtC m CV 18.83 +2.8 +8.0 +5.5/D CnvrtInstl CV 17.04 +2.9 +8.4 +6.5/C EvolvingWldGrI EM 14.62 -3.5 -4.6 +3.1/D GlbGrIncA m IH 9.64 -.1 +2.0 +5.9/A GlbGrIncC m IH 8.57 -.1 +1.7 +5.2/B GlbGrIncI IH 9.92 ... +2.2 +6.2/A GrA m LG 35.27 +2.2 +8.6 +8.9/E GrC m LG 22.42 +2.1 +8.3 +8.1/E GrIncA m AL 33.32 +1.3 +4.5 +8.6/A GrIncC m AL 33.52 +1.3 +4.2 +7.8/A GrIncInstl AL 32.04 +1.4 +4.7 +8.9/A GrInstl L