Citation
Charlotte sun herald

Material Information

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

Subjects

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

Notes

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

Record Information

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

Related Items

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

Downloads

This item is only available as the following downloads:


Full Text

PAGE 1

SARASOTA „ The battle between Sarasota County Sheriff Tom Knight and Sarasota County Schools Superintendent Todd Bowden continues. The pair have been at odds over how to provide school resource deputies (SRD) in the days following the shooting in Parkland. Despite Bowden and Knights amicable discussion during the June 12 safety and security meeting put together by Chair Bridget Ziegler, the pair have not found a resolution that will work. During Bowdens superintendent report Tuesday, he presented the new agreement from Knight. Knights new agreement requires the school district to pay 100 percent of the cost of SRDs for the 2018-19 school year. The total cost for this years program would be $1.56 million paid over a 12-month period, compared to the 2017-18 agreement that was a 50 percent split. The current agreement has the district paying $749,816.50, and that agreement ends June 30. Bowden said Tuesday he made multiple attempts to reach out to Knight about splitting the cost for the upcoming school year. Knight responded Wednesday during a news conference, where he said conversations with Bowden have been like an old game of telephone. Knight said when they speak on the phone, Bowden agrees, but what comes back to the board and the community is different. What I want to do is talk to the board and have that opportunity to talk to the board,Ž Knight said. Knight added what he was Schools, sheriff battle on district safetyBy ALEXANDRA HERRERA STAFF WRITER BOWDENKNIGHT SHERIFF UNSURE OF HIS BUDGETSarasota County Sheriff Tom Knight told the County Commission on Wednesday he was uncertain what his needs were going to be for the 2019 fiscal year. He said that was due to vacillation by the Sarasota County School Board about creating a security force after the Marjory Stoneman Douglas High School shooting. € Read more on Page 2.Sarasota superintendent, Knight working on security concerns COMING MONDAY: A look at how school district police forces operate. BATTLE | 4Imagine going on a relatively routine trip to the grocery store. Now, imagine that trip earned you $1.3 million. Jodi Hinand, 56, asked her husband to pick up some last-minute items for a salad on his way home from work. Chris Hinand, 56, dutifully bought these items at a Port Charlotte Publix and proceeded to check out of the customer service line. Playing the lottery since they were together, Hinand bought “ve playslips for the Florida Lottery Lucky Money. One of those “ve tickets would get the Hinands the $1.3 million jackpot. The odds of winning the jackpot prize for the Florida Lucky Money lottery are 1 in 3,032,205, according to the Florida Lottery website. I dont think its really reality yet,Ž Jodi Hinand told the Sun this week. Hinand, a resident of Charlotte County for 15 years, claimed the $1.3 million Lucky Money jackpot from the June 8 drawing. Hinand chose to receive the winnings as a onetime, lump-sum payment of $923,438.52. Receiving her funds Tuesday, Hinand and her husband plan to use the winnings to pay off debts. Not only for themselves, but also the student loans their sons, Alex and Zach, have accumulated with their education. [Im] grateful to be able to take care of my kids student loans,Ž Hinand said. They can start clean in their life.Ž Routine trip ends with $1.3MBy LIZ HARDAWAYSTAFF WRITER TRIP | 4Gas prices in Charlotte County have hit a record low for this summer. Following national and statewide trends, local prices are dropping by the day. According to gasbuddy. com, the current average in Charlotte County is $2.60, one of the lowest numbers in the state. Lee averages $2.67 and Sarasota, $2.71. Weve seen pretty large swings in oil prices this year, and as a result, large swings in gasoline,Ž said South Florida AAA spokesperson Mark Jenkins. About half the price of gasoline is influenced by the price of oil. When oil prices shift, it changes the cost of producing gasoline. In early June, when it became clear that OPEC and Russia were considering an output increase, oil dropped from $72 to $65. Thats a significant drop, which would normally lead to a decline of 15-20 cents at the pump. So far, the state average has declined 19 cents.Ž According to AAA, Punta Hit the road: Fuel prices continue to fall in regionBy KAYLA GLEASONSTAFF WRITER SUN PHOTO BY KAYLA GLEASONShannon Smith lled up Wednesday in Punta Gorda, where gas prices were lowest in the state.FUEL | 4The search is on for a suspect who authorities say broke the window at a Charlotte County bar. The incident happened at Hawgz & Dawgz, 12459 Tamiami Trail, Punta Gorda, and now the owner just wants that person to come forward. We were vandalized by someones grandma, honestly,Ž said co-owner Jamie Charleston. Charleston says broken glass was found outside the front of his bar Friday morning. The act of vandalism was captured on surveillance cameras. Saw someone coming up, nonchalantly coming up and busting out the glass and taking off running,Ž Charleston said. He says when the glass broke, sensors sounded, which scared the woman off.Hawgz & Dawgz bar: We were vandalized by someones grandmaBy KRISTI GROSS and ERICA BROWNWINK NEWS SUN FILE PHOTO BY SUE WADEJamie Charleston and Susan Filkins, with dog Patch, own Hawgz & Dawgz in Punta Gorda.BAR | 4 SUN PHOTO BY SEAN PORTERCharlotte County Fire/EMS Firefighter Kelly Lechleidner and Lt. Cory Verne put out a blaze in a wooded area off Flamingo Boulev ard in Port Charlotte Wednesday. | € See more on page 4FLAMES OFF FLAMINGOCHARLOTTE SUNCALL US AT941-206-1000 Pulitzer Prize winner2 0 1 6 AN EDITION OF THE SUNVOL. 126 | NO. 172AMERICAS BEST COMMUNITY DAILY Morning storms possibleHigh 92 Low 77$1.50 www.yoursun.comTodays weather:www.yoursun.comFIND US ONLINE CHARLIE SAYS ...Summer begins today! 705252000258Daily Edition $1.50 Thursday, June 21, 2018 In reversal, Trump signs order stopping family separationPresident Donald Trump signed an executive order Wednesday ending the process of separating children from families after they are detained crossing the U.S. border illegally. See The News Wire INSIDETHE SUN: Crosswords ....................8 Obituaries .....................5 Police Beat ....................5 State ...........................10 Viewpoint .................6-7OUR TOWN: Calendar ........................2 Classifieds ..................5-9 Outdoor Living .........1-13 Local Sports ................. 4NEWS WIRE: Comics/Puzzles ...............5-7 Nation ............................3 Stocks ............................4 Weather / World .............2Lotto € p2 € SPORTS SECTION

PAGE 2

Page 2 E/N/C www.yoursun.com The Sun / Thursday, June 21, 2018 The SUN (USPS 743170) is published daily at Sun Coast Media Group, Inc., 23170 Harborview Road, Charlotte Harbor, FL 33980-2100. Periodicals postage paid at Punta Gorda, FL. Postmaster: Please send address changes to the SUN, 23170 Harborview Road, Charlotte Harbor, Florida 33980-2100.Publisher .................................................Glen Nickerson ..............941-205-6400 Executive Editor ......................................Jim Gouvellis .................941-206-1134 Circulation Director .................................Mark Yero ......................941-206-1300 Arcadian Editor .......................................Craig Garrett .................863-494-3925 Arcadian Publisher ..................................Joe Gallimore ................863-494-7049 Charlotte Sun Editor ................................Garry Overbey ...............941-206-1143 North Port Sun General Manager ............Mike Ruiz ......................941-564-3284 North Port Sun Editor ..............................Scott Lawson ................941-429-3002 Englewood Sun Publisher .......................Carol Y. Moore ...............941-681-3031 Englewood Sun Editor ...............................Chris Porter ...................941-681-3022 Editorial Page Editor ..................................Steve Baumann .............941-681-3003 SUN NEWSPAPERSMember of Alliance for Audited Media For vacation holds, please call Customer Service at 941-206-1300. SUBSCRIPTIONS Home Delivery Rates: Newspaper designated market: City ZoneCarrier home delivered 7 days. Rates as follows plus 7% Florida Sales Tax: Monthly Bank/ Credit Card .........................$40.50 3 Months ..........................$121.50 6 Months ..........................$243.00 1 Year ...............................$485.99Does not include Waterline and TV Times. Effective May 18, you can add the TV Times or Waterline for an additional monthly charge of $1.00 each. Above rates do not include sales tax.Subscribers residing in outlying areas may incur additional delivery charge. Mail subscription rates: Rates as follows (advance payment required): 7 Days 3 Months 6 Months 1 Year $154.07 $276.35 $492.11 Sunday Only 3 Months 6 Months 1 Year $71.89 $144.61 $243.54Above rates do not include sales tax.Single Copy rates Daily $1.50 Sunday $3.00 Unclaimed account balances under $10, inactive for 15 months, will be used to purchase newspapers for classroom use. Sun Newspapers CUSTOMER SERVICE POLICY Delivery should be expected prior to 6:30 a.m. Monday through Saturday and 7 a.m. Sunday. Redelivery hours: 6:30 a.m. to 9 a.m. Monday through Saturday and 7 a.m. to 10:30 a.m. Sunday. Customer Service hours: 7 a.m. to 5 p.m. Monday Friday; Saturday 7a.m. to 9:30 a.m.; and Sunday 7 a.m. to 11 a.m. Call Customer Service for our current specials. To subscribe or to report any problems with your service, please call or visit your local office. Charlotte: 941-206-1300 23170 Harborview Road, Port Charlotte Englewood: 941-681-3000 120 W. Dearborn St., Englewood North Port: 941-429-3000 13487 Tamiami Trail, North Port DeSoto: 863-494-0300 or toll-free at 877-818-6204 108 S. Polk Avenue, Arcadia CORRECTION: The Smoked Mullet Award and the Englewood Legends Luncheon, set for 11:30 a.m. to 1 p.m. June 29 at the Waverly Restaurant, 2095 N. Beach Road, Englewood. A column by Chris Porter in Wednesdays Englewood Sun did not list the date. LOCAL/REGIONAL NEWSSARASOTA „ Unlike past years when Sarasota County Sheriff Tom Knight appeared before County Commission during its annual budget workshops, his proposed budget was pretty much locked in place. Not so this year. On Wednesday, when Knight talked with his budget with commissioners, he was frank in telling them that he was uncertain what his needs were going to be for the 2019 “scal year. That uncertainty was due to vacillation by the Sarasota County School Board concerning the creation of a private security force in the wake of the shooting at Marjory Stoneman Douglas High School this past spring. However, the school system has sent Knight mixed messagesŽ he told commissioners Wednesday about whether they would pursue their own force, or instead, contract with his agency and the cities for security personnel. The School Board is receiving $2.4 million in state funding to provide for security. On Tuesday, the School Board apparently took the “rst step toward its own security force, voting to spend $500,000 to buy vans and a box truck for the security force. My concern is that two weeks before school starts (in August), Ill get a call and have to pull deputies off the street,Ž Knight said. Knights preliminary budget request included $1.1 million to cover the health care costs associated with these new personnel. That prompted Commission Chairwoman Nancy Detert to say, Theres been no research done on this plan that we dont support and were being asked to chip in.Ž During his conversation with commissioners, Knight continued to stress the mixed messaging he and the city police chiefs were receiving, and the refusal of the School Board to meet with him and the chiefs to discuss the matter. Asked about a claim from School Superintendent Todd Bowden that he had tried to talk with and left messages for Knight, the sheriff said, Relationships sour when you have mixed messages. What I want is to talk with the (School) Board.Ž With public hearings to adopt the new budget coming in three months and the commissions “nal budget workshop in August, both commissioners Alan Maio and Paul Caragiulo stressed the need to bring the issue to a resolution quickly. I think it needs to be the consensus of this board that if they (the school board) want any money in the budget, they need to sit down and talk with the sheriff,Ž Maio said. This needs to get cleared up quickly,Ž Caragiulo added. Commissioner Charles Hines summed up the discussion with a dire outlook. Its the wrong people in the wrong place with not much training,Ž Hines said. Its a disaster in the making.Ž In the end, commissioners agreed that County Administrator Jonathan Lewis should accompany Knight to a meeting with the elected School Board if one is arranged. Knight promised the board that he would have things ironed out when they return from their annual break in August and conduct their “nal workshop. Email: jondaltonwr@gmail.comSchool Board indecision leaves Sarasota sheriffs budget in fluxBy WARREN RICHARDSONSUN CORRESPONDENT ENGLEWOOD „ Mark Timchula has been a happy guy this week. There are no hints of the toxic red tide in the air or dead “sh washing up at Englewood Beach. Not all area beaches were as lucky. Better known as the Beach Guy, who rents beach umbrellas and chairs at the public beach, Timchula said Wednesday, Theres been no red tide since Friday. It was good all weekend, good yesterday and good today. Its all good, all is good,Ž he said. While Timchula can celebrate clear skies and clean air, patches of the red tide algae still linger offshore in local Gulf waters. A Mote Marine Laboratory beach conditions report Wednesday morning cautioned that beach goers suffered moderateŽ respiratory irritation at the Venice north jetty. Mote also reported beach goers with mild irritation at Manasota Beach on the north end of Manasota Key. According to the Florida Fish and Wildlife Conservation Commission, the red tide algae „ Karenia brevis „ occurs naturally in the Gulf of Mexico. Natural background levels of red tide are 1,000 cells or fewer per liter of water. Very low counts are more than 1,000 cells to fewer than 5,000 cells per liter. Red tide can cause “sh kills, closures of shell“sh harvesting and respiratory irritations when concentrations exceed 100,000 cells or more per liter of water. Stronger concentrations of a million or more can stain waters a reddish brown. The red tide algae generally “rst blossoms 11 to 45 miles offshore, but researchers havent identi“ed what “rst triggers the blooms. According to researchers, winds and currents drive red tide ashore. Toxins generally are released when the delicate algal cells break up due to wave action. A week ago, the FWC received reports of dead “sh washing up on beaches in Sarasota and Charlotte counties. At the same time, researchers discovered very low to high concentrations in 30 water samples collected from Sarasota County, very low to medium concentrations in nine samples collected in Charlotte County. Red tide also lingered near shore and offshore in Lee County waters, including Boca Grande Pass. In an update Wednesday, the FWC reported low to high concentrations in 24 samples collected from Sarasota County, very low to medium concentrations in nine samples collected from Charlotte County. Lee County saw background to medium concentrations in six samples offshore.Email: reilly@sun-herald.comRed tide spotty, but not gone from Gulf By STEVE REILLYSTAFF WRITER RED TIDE REPORTSThe Florida Fish and Wildlife Conservation Commission encourages the public to report red tide conditions or any fish kills to its hotline at 800-636-0511. The public can call 866-300-9399 to hear recorded reports of red tide throughout the state. More information about red tide can be found at myfwc.com/research/redtide or on Facebook at www.facebook.com/FLHABS. Mote Marine Laboratory assists the state with the tracking red tide and reports on beach conditionsŽ at visitbeaches.org. SUN PHOTO BY STEVE REILLYThis week proved enjoyable at the public Englewood Beach, but Charlotte County cautioned beach patrons that the toxic red tide is still present in local waters. ENGLEWOOD „ For many years, it was a small community of people living in mobile home by the bay. For eight years, it was abandoned. Now its an attractive, well-used park in the heart of Englewood. Its gone from being a trailer park to a beautiful community park,Ž Charlotte County Commissioner Bill Truex said Wednesday at the dedication ceremony for the Lemon Bay Sunrise Rotary Park and its new clock. The park, which has a boat ramp, a ”oating dock and canoe and kayak launches, clean new picnic areas, restrooms and a brand-new playground, is “nally “nished. Giant live oak trees shade much of the park. And in the middle stands a tall, new electrical clock, provided by the club for which the park is named. I just want to thank everyone who was involved,Ž said Jim Hinck, president of the Lemon Bay Sunrise Rotary. There were a lot of people who had a hand. The park was years in the making. Starting in the 1950s, the property was Bay Palms Trailer Park, home to a few dozen people who lived in little trailers that were lined up by Lemon Bay. Then, 13 years ago, Charlotte County bought the land at 1000 S. McCall Road with plans to install some boat ramps there, and named the property Bay Heights Park. The residents still living there moved out, and the trailers were removed, but the Great Recession of 2008 put a hold on the countys boat ramp plans. With few park amenities there, county of“cials decided to stop maintaining the little park to save money. But thats where residents took over. The Lemon Bay Myakka Trail Scenic Highway Committee came together and formed an Adopt-APark agreement with the county. Volunteers cleaned the trash and brush out of it, cut the grass and kept the park presentable. Many of those volunteers were members of the Lemon Bay Sunrise Rotary, who organized cleanup days with members of the Lemon Bay High School football team. When the recession cleared, Charlotte County of“cials decided to revive the boat ramp plans, but they ran into another hurdle: People who liked the park thought the plans were too big, and didnt want to see the huge live oaks come down. Plans were redrawn, the number of boat ramps was reduced from two to one, and parking was designed to go around the big trees. Construction “nally began in 2016. They were going to take down almost all of these trees,Ž Truex said. They ended up taking out one pine and one oak. The rest are still here.Ž The Sunrise Rotary took on the park as a project, purchasing the playground equipment and buying and installing the big, blue clock at the parks entrance. Several Rotarians from the Sunrise club and the Englewood Rotary Club, as well as Rotary District 6960 Governor Bobbi Bird, were on hand for Wednesdays dedication. Hinck thanked each by name. After the ribbon-cutting ceremony, he had more thanks to give. I really want to thank Bill Stiver, who received the clock for delivery and transported the it to the site, and Bill Truex and Kale Dailey of Truex Preferred Construction, who got the county permits and did the installation, and Michael A. Looney Electric, who donated the electrical work,Ž Hinck said.Email: porter@sun-herald.comProperty transforms from trailer park to community parkBy CHRIS PORTERENGLEWOOD EDITOR SUN PHOTOS BY CHRIS PORTERThe Rotary Clock overlooks the park. Rotarians, members of the Englewood Florida Chamber of Commerce, Charlotte County government ocials cut the ceremonial ribbon for Lemon Bay Sunrise Rotary Park in Englewood on Wednesday.

PAGE 3

The Sun /Thursday, June 21, 2018 www.yoursun.com E/N/C Page 3 LOCAL/REGIONAL NEWS adno=719885

PAGE 4

Page 4 E/N/C www.yoursun.com The Sun / Thursday, June 21, 2018 provided Tuesday from Bowden was removing deputies from the schools, and said that he will not be removing deputies. I know the police chiefs are concerned. I talked to North Port and Sarasota chiefs last night, and we are all very frustrated,Ž Knight said. He said residents would lose service if the of“cers and deputies have to go onto the elementary school campuses. The agreement presented does require the deputies to be on the campuses throughout the school day, but also a half-hour before the school day starts and a half-hour after it ends. Any additional time for the deputies would need to be approved by Knight, and that could include sporting and community events. Bowden said Tuesday he wanted Knight to do the same split as the cities of Venice and Sarasota. Currently, the school district does an 80-20 split with Venice and Sarasota „ in the split the school district covers 80 percent of the cost and municipalities cover 20 percent. During the Wednesday news conference, Knight said he was willing to discuss the 80-20 split, but he wanted to discuss it with the board. If Knight agrees to the proposal by Bowden, the district would pay $1.065 million for the services provided. Board member Shirley Brown thought that the 80-20 split was a good idea and hoped that Knight will meet in the middle. Vice Chair Jane Goodwin echoed a similar sentiment, saying that they needed to counter Knights offer. Brown expressed concerns Knight had changed some of the wording in the agreement, and wanted to deal with the board and not Bowden. In this new agreement, any issues with the SRDs would be directed to the board instead of the superintendent. Chair Bridget Ziegler said she wanted to skip the political theatrics and get right to the point. She said her understanding of the June 12 meeting was Knight would provide the SRDs while the district “nished its police force. We have to get this right,Ž Ziegler said. Since April, the school district has been trying to put together its own police force and recently announced the hiring of a police chief. Bowden said they currently have 20 people who are being considered for the police of“cer position. On Tuesday, it approved the purchase of 17 new vehicles for the police force and a box truck for $500,000. The motion passed; Ziegler and board member Eric Robinson dissented. Ziegler suggested adding an additional meeting with Knight and the public to discuss the possibility of changing the agreement. Goodwin agreed that if the board needed another meeting with Knight, then they should do it. Robinson felt that sending letters between Bowden and Knight were not getting anything resolved and maybe face-to-face was better. Robinson suggested a joint meeting with Knight, the board and County Administrator Jonathan Lewis, in order to resolve the issue. During Wednesdays County Commission meeting, the county commissioners decided that Lewis would accompany Knight if a meeting were set. The Sarasota County School Board suggested holding a meeting at 10 a.m. on June 28 in the board chambers, 1980 Landings Blvd., Sarasota, but that meeting is still tentative. Email: aherrera@sun-herald.comBATTLEFROM PAGE 1Older son Alex just received his masters degree in arts administration from Florida State University. Zach earned his bachelors degree in hospitality management, specifically the theme park track, from University of Central Florida. Ironically, Hinand wrote a letter to the editor of the Sun in 2010 about the rising cost of college tuition. Referring to a previous readers letter complaining about tax dollars going toward college tuition, you paid a quarter of what our kids have to pay today,Ž Hinand wrote. They have no control over the ever rising college tuition.Ž Without these scholarships, a lot of our kids would not be able to afford a college education, my son included,Ž Hinand continued. Times are very different today than when you were growing up. There is nothing wrong with taking help where you can get it. It does not make you weak or lazy.Ž Hinand, an outpatient coordinator at Port Charlotte Rehabilitation Center, has no plans to leave her job. I love the people I work with,Ž Hinand said. I like the job, I love the patients. Not many people can say they love their job.Ž Hinand purchased her winning ticket at the Publix at 4265 Tamiami Trail in Port Charlotte. The store received a bonus commission of $1,000 for selling the jackpot-winning ticket. Hinand isnt the only lucky Charlotte resident. In December, Gerald Diff, 60, won $500,000 off a scratch-off ticket he bought at Circle K, 2646 Tamiami Trail, Port Charlotte. Gary McClelland, 56, of Port Charlotte, won $1 million in May 2017, also from a scratchoff ticket. McClelland purchased his ticket at a Publix, located on 24051 Peachland Blvd., Port Charlotte. Marilu Aguirre, 21, of Zolfo Springs, bought a winning scratch-off card in January at RaceTrac located at 24401 Sandhill Blvd. in Port Charlotte. Aguirre won $2 million. The winning numbers for the Lucky Money June 8 drawing were 25, 38, 42, 47 and lucky ball 3. The next Lucky Money drawing will be June 22 for a $800,000 prize, according to the Florida Lottery. The Florida Lottery reports that it has contributed $5 billion to the Bright Futures Scholarship program, sending 775,000 students to college. Since 1988, The Florida Lottery has contributed more than $33 billion to education.Email: lhardaway@sun-herald.comTRIPFROM PAGE 1Gorda currently has the lowest gas prices in the state. At some stations, the cost per gallon is as low as $2.52, gasbuddy.com reports. Though this cannot compare to the $2.20 lows of last summer, local travelers are still feeling some relief at the pump. We just got here and its been wonderful driving here,Ž said Peter Pike, an Indiana native in town for his sons wedding. Others note that, regardless of cost, they would still be “lling up. I guess it feels good to spend less, but I dont really pay attention to the price,Ž said Shannon Smith of Cape Coral. Ive got to get to and from work no matter what so its a necessity.Ž After rising gas prices plagued the area for months, the cost per gallon began steadily falling after Memorial Day weekend. According to AAA, the local average price for a gallon of regular fuel has decreased 14 cents since May, potentially saving consumers up to $10 on a full tank. Now that prices are declining, its a better incentive for undecided travelers to pack up the car and take a last minute road trip. It also clears the way for families to consider an extra trip that they werent originally planning,Ž Jenkins said. To keep up with competitors, much of the surrounding area is following Punta Gorda in lowering their prices. As of Wednesday, Port Charlotte averaged $2.58 a gallon, according to gasbuddy.com. Englewood and North Ports prices are slightly higher, averaging $2.69 and $2.63, respectively. Today, however, is signi“cant for the immediate future of gas prices as OPEC is meeting in Vienna to decide whether or not they will increase crude oil output. If the decision to increase output is approved, consumers can expect to see prices continue to fall. The outcome will steer gas prices through the rest of the summer,Ž Jenkins said. Email: kgleason@sun-herald.com FUELFROM PAGE 1 SUN PHOTO BY KAYLA GLEASONPeter Pike stopped for gas at a local station charging just $2.58 per gallon Wednesday.She hit it so hard that the glass was all the way back by the triple sink and on the other side of the bar. There was glass everywhere,Ž Charleston said. No other damage was done, and Charleston says he was able to “x it the same day. He then posted the video of the crime to Facebook hoping customers could help track the woman down. The video now has more than 4,000 views. Our customers and even some of the neighbors are pretty upset about it,Ž Charleston said. It has some wondering what the suspects motivation could be. Hawgz & Dawgz is a relatively new business, opening in just the last four months. The owner says there was initially some pushback from neighbors, but says they havent had any problems since opening their doors. We keep it cleaned up. When we do music here itsƒthe music faces the street, I dont point it towards the neighbors, so we try to keep everybody happy. I dont know, maybe she was a disgruntled neighbor, but all she had to do was come talk to us,Ž Charleston said. He adds that management desperately wants answers and they are now calling the woman to come forward or face a vandalism charge. Were friendly, were approachable. You know, we want to work with everybody and try to keep everybody happy. We want a peaceful business, (were) working hard to keep that,Ž Charleston said. While the owners say they wont press charges if the woman comes forward, for now, Charlotte County deputies say its still an open investigation.BARFROM PAGE 1 Charlotte County Fireghter Kelly L echleidner attempts to put out the re on Library Street o of Flamingo Boulevard in Port Charlotte. A sabal palm sits smoldering during a re o Flamingo Boulevard in Port Charlotte. Sabal palms stand blazing during a re Wednesday.SUN PHOTOS BY SEAN PORTERLt. Cory Verne, along with reghters Kelly Lechleidner and Joe Harris of Charlotte County Fire/EMS, helped put out the re o Flamingo Boulevard in Port Charlotte on Wednesday.PORT CHARLOTTE „ A small brush “re that burned in a wooded area off Flamingo Boulevard was quickly contained Wednesday afternoon. Fire“ghters from Charlotte County Fire Rescue Station 2 responded to the “re on Library Street at about 1 p.m. Wednesday and knocked down the ”ames that charred a couple of lots. The “re did not threaten any homes in the area and there were no injuries. A witness said the “re started when a downed power line was arcing and sending sparks into the woods. Fire Lt. Cory Verne said no foul play was suspected.STAFF REPORTFirefighters respond to fire off Flamingo Blvd.FROM PAGE ONE

PAGE 5

The Sun /Thursday, June 21, 2018 www.yoursun.com E/N/C Page 5 LOCAL/REGIONAL NEWSThe Punta Gorda Police Department was investigating two stolen vehicles and two vehicle burglaries that occurred overnight in Burnt Store Isles between Monday night and Tuesday morning, according to the agencys Facebook page. A stolen vehicle out of Collier County was recovered in the same area, and police believe the incidents are connected. Anyone with information is encouraged to contact the police department at 941-639-4111.Sewage truck strikes power lineTraf“c was backed up along southbound U.S. 41 near West Marion Avenue in Punta Gorda after a sewage truck struck a power line, leaking sewage onto the roadway. No injuries were reported and no other vehicles were involved, according to the Punta Gorda Police Department. Florida Power & Light worked to repair the power lines Wednesday afternoon. The Charlotte County Sheris Oce reported the following arrests: € Angel Luis Martinez-Montalvo, 44, 6000 block of George Road, Punta Gorda. Charges: driving while license suspended (2nd oense) and eeing or attempting to elude law enforcement ocer. Bond: $7,500. € Kristina Nicole Perkins, 36, homeless of Punta Gorda. Charge: petty theft (3rd subsequent oense). Bond: $5,000. € Steven Craig Goddard, 48, 24300 block of Belize Court, Punta Gorda. Charge: violation of probation. Bond: none. € Benjamin Michael ONeill, 28, 5600 block of Beechwood St., Punta Gorda. Charges: failure of defendant on bail to appear on misdemeanor and underlying charge. Bond: $8,000. € Tara Hope Russell, 32, 22100 block of LaSalle Road, Port Charlotte. Charges: failure to appear and underlying charge. Bond: $5,000. € James Stephen McGlone Jr., 34, 20300 block of Peachland Blvd., Port Charlotte. Charges: driving while license suspended 3rd or subsequent oense and possession of drug paraphernalia. Bond: $7,500. € Danielle Marie Bailey, 33, 22000 block of Perkin Terrace, Port Charlotte. Charge: battery and fugitive from justice. Bond: $2,500. € Richard Raul Rendon, 32, 11300 block of Kimberly Ave., Port Charlotte. Charge: driving while license suspended (3rd or subsequent oense). Bond: $5,000. € Jerrica Lyn Silva, 20, 4600 block of Mongite Road, North Port. Charge: battery. Bond: none (released on own recognizance). € Sam Henry Wigfals, 56, of Fort Myers. Charges: failure of defendant on bail to appear on misdemeanor and underlying charge. Bond: $12,000. € Danielle Frances Humphrey, 45, of Arcadia. Charges: resisting an ocer without violence and permitting unauthorized operator to drive. Bond: $3,500. € John Giannotta Jr., 43, of Rockaway Beach, N.Y. Charge: violation of probation. Bond: none. € Joseph Adam McNeil-Moretti, 31, homeless of Port Charlotte. Charge: violation of probation. Bond: none. € Cody Kevin Welsh, 31, 400 block of Oak St., Englewood. Charges: two counts of possession of a controlled substance without a prescription and possession of drug paraphernalia. Bond: $12,500. The Sarasota County Sheris Oce reported the following arrests: € Elizabeth Barbee, 31, 300 block of Shore Road, Nokomis. Charges: resisting an ocer without violence, battery on an ocer, reghter or EMT, fraud through obtaining property and contempt of court (original charge: fraud through obtaining property). Bond: none. € Jasmine Gray, 24, 8700 block of Alam Ave., North Port. Charges: driving with a suspended license and driving with an expired motor vehicle registration. Bond: $1,620. € Jerey Luggar, 37, 600 block of Briarwood St., Venice. Charges: driving with a suspended license and leaving the scene of a crash involving property damage. Bond: none. € Priscilla Palmer, 56, 5900 block of Gillot Blvd., Port Charlotte. Charge: petty theft. Bond: none. € Jean Sanchez, 22, 4200 block of N Salford Blvd., North Port. Charges: resisting an ocer without violence, driving with a suspended license and probation violation (original charge: battery). Bond: $15,620. „ Compiled by Anne Easker and Lauren CoeyPGPD investigating vehicle thefts SUN PHOTO BY DANIEL SUTPHINA semi truck blocked trac in Punta Gorda near the intersection of southbound U.S. 41 and Marion Avenue after striking powerlines. 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.A 36-year baseball and football coach was sentenced to probation this week after taking a plea deal for possession of child pornography. As part of his sentence, Michael Douglas Johnson, 62, of Quails Run Boulevard in Englewood, received 10 years probation and must register as a sex offender. He registered this week, according to the Sarasota County Sheriffs Of“ce. A jury trial was set this week for Johnson, who was charged last year with four counts of possession of obscene material depicting child pornography. However, he recently pleaded no contest and agreed to pay $719 in “nes „ including $151 for child advocacy costs and $225 to the Criminal Justice Trust Fund. Johnson had no prior arrests or criminal record. According to court documents, Johnson logged onto a public-access computer at Englewood Community Hospital where he worked at the time. He looked at images of nude pre-teen boys. A CyberTipline report, monitored by investigators, was generated after four pornographic images of children with exposed genitals were uploaded to a Flickr account through the hospitals free guest Wi-Fi server, court records show. The CyberTipline alerted the Sarasota County Sheriffs Of“ce about the upload. Sheriffs investigators learned the account was registered in Johnsons name, phone number and address. Johnson allegedly told detectives he had one image of child pornography from a website, adding he is curious about little boys sexuality.Ž Through an investigation, four child pornographic images were found on Johnsons iPad. He initially pleaded not guilty. He spent a short time in jail after his arrest. He faced 20 years in prison, but received no additional jail time for a “rst offense. For nearly four decades, Johnson helped coach Little League and Pop Warner football in Englewood and rallied crowds at Lemon Bay High School football games. As a sex offender, Johnson is required to register with law enforcement if he ever moves. Johnson is currently under the supervision of the Florida Department of Corrections and isnt allowed to live within 1,000 feet of a school, childcare facility, park or playground. There were no additional stipulations placed on Johnson as part of his probation.Email: eallen@sun-herald.comLongtime coach registers as sex offenderBy ELAINE ALLEN-EMRICH COMMUNITY NEWS EDITOR JOHNSON OBITUARIESCHARLOTTE Patricia Ann BrandstetterPatricia Ann Brandstetter of Port Charlotte, Fla., passed away on Saturday, Nov. 4, 2017. She was born in 1941 in New York City and went to school there. At 17, her family moved to Peekskill, New York, where she “nished high school. She graduated from Oneonta College in hopes of being a teacher. She taught one year in Peekskill and then moved to Islip, Long Island, where she taught for over 20 years. She loved her students and they loved her. Many came back years later to see her. She was preceded in death by her husband, Melville (Dutch) Brandstetter, also a teacher. Upon retirement, they purchased a farm outside Gettysburg, Pa., which displayed many of their treasures (antiques). They enjoyed many happy years there, as well as traveling and antiquing. In later years, they bought a house in Port Charlotte where they resided the majority of the year. Pat is survived by her sisters, Annette and Christine; and her brother, Jim. She is also survived by many nieces and nephews. Pat was a warm and happy person who enjoyed the company of her family and friends. She took up porcelain painting and did many beautiful pieces for friends and relatives. We will miss her greatly. A Mass of Christian Burial will be at 11 a.m. on Saturday, July 14, 2018, at St. Ignatius Loyola Church, 1095 Church Rd. in Orrtanna, Pa. In lieu of ”owers, donations may be made to St. Jude Childrens Research Hospital. Monahan Funeral Home will be in charge of the arrangements. Online obituary and condolences are available at www. monahanfuneralhome. com.Else Rath deVriesElse Rath deVries was born on Jan. 2, 1936, in Feldrennach, Germany. She “nished school in 1950, and started an education as a seamstress. In 1954, she decided to move to New Jersey in the U.S. where she worked as a domestic help until her marriage in 1960. With her husband, she started her own business and raised two sons. Although she preferred to live in America, she accompanied her husband back to Germany to open their own hotel. In 1989, they decided to return to the U.S. and move to Florida. After separation from her husband, she worked at Peace River Elementary School as a cook and was the secretary at the German-American Club in Port Charlotte. In 1999, she met her second husband and married him on March 6, 2000. On March 31, 2000, she became a proud American citizen. Else retired and could “nally enjoy her house, her garden, and the nature around. On Saturday, June 16, 2018, she passed away at Tidewell Hospice House. She was a warm hearted, sel”ess and loving wife, mother, grandmother, sister, step-mother and mother-in-law, and will be deeply missed by the whole family. Services and burial will be private. Please visit the online tribute for Else Rath deVries at www. kays-ponger.com to sign the guest book and offer condolences to the family. Arrangements are by Kays-Ponger & Uselton Funeral Home and cremation services, Port Charlotte chapel.Richard M. GriffisRichard M. DickŽ Grif“s, 85, of Punta Gorda, Fla., and formally, Mans“eld, Ohio, passed away on Tuesday, June 19, 2018. He was born on March 13, 1933, in Marion, Ohio. Dick was a graduate of Marion Harding High School. He served in the U.S. Air Force during the Korean War and went on to work at General Motors in Mans“eld for 30-plus years. He later retired to Punta Gorda with his loving wife, Carol. Dick is survived by his children, Laura Adams, Brian Grif“s, Lisa Vitellas; and seven grandchildren. He was preceded in death by his wife, Carol Obenour Grif“s. Private services will be held at a later date. Services are entrusted to the Schoedinger Northeast Chapel.Virginia R. JusielVirginia R. Jusiel, of Punta Gorda, Fla., passed away on Monday, June 18, 2018. Arrangements are by Charlotte Memorial Funeral Home Cemetery & Crematory. Pay respects at www.charlottememorial. com.ENGLEWOOD Jerome C. GoodwinJerome JerryŽ C. Goodwin, 79, passed away peacefully on the morning of Monday, June 18, 2018. He was a loving husband, father, and friend. He was born July 18, 1938, in Takoma Park, Md., to Marion MuttŽ and Ruth Goodwin. The day prior to his passing, Fathers Day, he was blessed to hear that his “fth great-grandchild was born. This made his last day with us a truly special one. He was a die-hard Marine, a loving husband, a caring father, and a very proud grandfather. But most of all, he was a shining example of forgiveness and unconditional love. Jerry leaves behind the love of his life for 57 years, Shirley Goodwin; his six children that he loved so dearly, Kimberly (Jerry) Caldwell, Donna (Gregory) Hamasian, Dennis (Heather) Goodwin, Laura Baldwin, Patrick (Jennifer) Goodwin, and Andrew (Mary Elizabeth) Goodwin. He was a proud grandfather of his 18 grandchildren and “ve great-grandchildren; he is also survived by his sister and brother, Marian Bartlett-Brumley and Kenneth Goodwin. He was preceded in death by his brother, Thomas Goodwin. A memorial service will be held at 11 a.m. on Saturday, June 23, at Lemon Bay Funeral home, 2 Buchans Landing in Englewood. For more information, please visit www. LemonBayFH.com Dads “nal resting place will be at The Gate of Heaven Cemetery in Wheaton, Md. The date is to be announced. In lieu of ”owers, dad would ask that any donations be made to the American Kidney Fund, and/or the Wounded Warrior Project: www. kidneyfund.org, www. woundedwarriorproject.orgSteven VasilakosSteven Vasilakos, 47, of Braintree, Mass., and Englewood, Fla., passed away on Saturday, June 16, 2018. Arrangements are by Charlotte Memorial Funeral Home, Cemetery and Crematory. Pay respects at www. charlottememorial.com.DESOTO Ruth Ann RameyRuth Ann (Sain) Ramey, 77, of Sunnybreeze Golf Community, Arcadia, Fla., passed away peacefully on Sunday, June 17, 2018, at Tidewell Hospice House in Arcadia. Ruthie was born on Nov. 4, 1940, in Lancester, Ohio, to William and Virginia Sain of Baltimore, Ohio. She graduated from Liberty Union High School in Baltimore. She married Joseph Evans in 1959 and had two sons, Scott and Shawn. Ruthie worked for AT&T in Columbus until her retirement in 1986. Ruthie enjoyed her fun-“lled life and retirement with her second husband, Bob Ramey, who she married in 1969. They moved to Sunnybreeze Golf Course in 1988. Ruthie was an avid golfer, winning multiple club championships. She and Bob enjoyed many happy years in the sunshine with special friends and family. Ruthie is survived by her sons, Scott (Lynn) Evans of Arcadia, who served as her caretakers in her last three years, and Shawn (Lisa) Evans of Lancaster, Ohio; bonus children, Cheri Cushman of Punta Gorda, Sandra (David) Kimmel of Tif“n, Ohio, and Kyle (Phyllis) Ramey of Oakwood, Ohio; grandchildren include, Lana, Tyra, Ben, Tommy, Rachel, Kristen, Ian, Preston and Cameron; sister, Shirley Clark and Betty (Sam) Weaver; and brothers, Harold (Pat) Sain and Paul (Patty) Sain; and a large extended family also survive. Ruthie was preceded in death by her parents; husband of 39 years, Bob Ramey; granddaughter, Kodi McDonald; and sonin-law, Kenny Cushman. A celebration of life will be held Saturday, June 23, at First Baptist Church, 459 Gill Street, Punta Gorda, beginning at noon. In lieu of ”owers, the family requests donations be made to Alzheimers Association or Tidewell Hospice. Memorials in the Sun Honor your passed loved ones anytime with a personalized memorial tribute. Call (941) 206-1028 for rates. JAMES W. MALLONEE, P.A. LAW OFFICE JAMES W. MALLONEE PROBATE WILLS/TRUSTS GUARDIANSHIPS REAL ESTATE Office Hours … Monday thru Friday, 9:00AM to 5:00PM 9 46 Tamiami Trail, #206, Port Charlotte, FL 33953 871 Venetia Bay Blvd. Suite #225, Venice, FL 34285 (941) 207-2223 www.jameswmallonee.com (941) 206-2223 adno=50536758 TAYLOR FUNERAL and Cremation Services L a rry www.LTaylorFuneral.com € Now Available to you 24 hrs A Day At Your Convenience Old Fashioned Service at a Price You Can Afford adno=50537001 N o b o d y l i k e s u n e x p e c t e d s u r p r i s e s Nobody likes unexpected surprises. A sk Larry: W h a t i s t h e r e a l What is the real c o s t o f c r e m a t i o n ? cost of cremation? Have you ever asked for a price, and they start giving you quotes, but say there will be extras? We believe in giving straight answers to your questions. 1515 Tamiami Trl, Punta Gorda, FL 33950 (941) 833-0600 2 0 0 2 2 0 1 7 2002-2017

PAGE 6

Page 6 E/N/C www.yoursun.com The Sun / Thursday, June 21, 2018 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 IEWPOINTWe must stop this horric practice Trump articles biased, inaccurate Mexico is paying for wall Seal illegals o in California Thank you, too, for your service Rabid swamp rat in the White House Children at border not here legallyEditor: Have you ever felt anguish on losing sight of your toddler at an amusement park or fair? Finding him perhaps only seconds later crying profusely, you held him closer than ever. Migrant families, seeking asylum or illegal, are not so fortunate, since the Zero ToleranceŽ law was fully implemented under the Trump administration. Between May 5 and June 9 alone, 2,342 children, even toddlers, have been torn from their families (MSNBC). Parents are deported within days. Children end up permanently separated in migrant camps for children, such as Tornillo, Texas, crowded in tents with wire cagesŽ with little else but a space blanket per child. It is disturbing that no protocol seems to keep track of children, since they are assigned one number by DHS and another by HHS, which seems to put the youngsters into the foster care system, where, due to systemic bungling, they already have lost track of over a thousand children. Listen to the gut-wrenching ProPublica audio obtained by civil rights attorney Jennifer Harbury of inconsolably crying children believed between the ages of four and 10 in a migrant detention facility. What is right now being committed in our name is heartless and immoral to the extreme. It uses innocent children as bargaining chips for political ends, namely, as deterrent to migration. We cannot continue to be silent. We have to become a voice for both, children and families and put pressure on Congress and the White House to stop this horri“c practice. We need to keep families together.Monika Apathy EnglewoodEditor: It was a pleasure to learn that the Adams Publishing Group will take over the Charlotte Sun I have been a subscriber to the Charlotte Sun since 1984 when the newspaper was free and I would send in a donation. Lately most news articles concerning the Trump administration have not been accurate and are extremely biased against President Trump. Im hoping that the Adams Publishing Company will Editor: The reason for the Benghazi attack was a Hollywood movie,Ž that was a lie. Mexico will pay for the wall,Ž is a statement, not a lie. We need to differentiate. A friend commented the most important thing is that we are talking and respecting each others differing opinions. Thats healthy. I never said that Trump never lies; an editorial adjustment. My submitted title was, Lies and name calling, again.Ž In my opinion, all presidents lie, and most leaders exhibit some degree of narcissism. People need to check the validity of statements before passing them on. Apparently, my letter sent many to the dictionary. Good! By the way, there are many ways Mexico will, and has been, paying for the wall. Since the reduction of the corporate capital gains tax businesses have pulled out of Mexico and/or decided against moving a portion south of the border. Thats a large loss Editor: Seems the administration is determined to follow the immigration law to the letter, resulting in the separation of children from family or adults who crossed the border with them illegally. California Gov. Brown and Rep. Pelosi protest this inhumane treatment of these invaders. Perhaps a solution would be to open the border at California Editor: A special thank you to David Dunn-Rankin, his Dad and family for years of service to our community. News, editorials, family pictures, childrens fun activities in pictures have all enriched our neighborhoods. May they enjoy their next adventure.Joan Fischer Port Charlotte Editor: In a letter published in the Sun of June 19, the writer said, and I quote: I believe ƒ anyone who bashes Trump should spend time in prison ƒŽ Unquote. So we have come to this. Anyone who is vocally critical of the regime, or of the Dear Leader, goes to jail? Along with, I suppose, Crooked Hillary, the Democratic Party leadership, the Mueller team of investigators, and the entire FBI. Funny „ I didnt hear about the First Amendment being repealed. Im not buying it. We are not yet a fascist dictatorship „ emphasis on yet.Ž I will say what I darn well please, which is that Trump is a despicable liar and charlatan and his regime exhibits the morals of a rabid swamp rat. Got it? OK, come and get me. Oh, and my apologies to any swamp rats who may have been offended by the comparison.Barry Kean Rotonda WestEditor: The discourse around minor children who either accompany parents who enter our country illegally, or worse, or sent here unaccompanied has gotten out of hand. Democrats are playing the sympathy card while totally ignoring some important facts. They are not here legally. There is a prescribed procedure for asylum seekers. The decisions that caused them to be where they are was made by their parents. What is happening to our south is tragic. No question. But as European countries have learned the hard way, we cant take everyone in. One way to eliminate the problem is to prevent their entry in the “rst place. Once the smugglers and cartels get that message the problem would be solved, much like issuing speeding tickets in troublesome areas, it is proven to deter speeding. But as long as we dont have a clear policy and enforce it, the problem will continue. Please, Congress, do the hard work. Please citizens, be open to compromise. We have avoided “xing this for too long and the results of that procrastination is tearing us apart.Malcolm Williams Englewood OUR VIEW LETTERS TO THE EDITORChanges may be in order for Charlottes CRAsOUR POSITION: Given the limited impact of community redevelopment agencies advisory committees duties, perhaps it is time to change the makeup of the groups. Members of the Charlotte Harbor Community Redevelopment Agency Advisory Committee were taken aback recently when they learned their responsibilities would be slashed. The seven-member committee, whose members have no term limits, has helped oversee changes in the area south of Port Charlotte, bordering the harbor, for years. At least one member has faithfully served for more than 20 years. To say they feel some ownership is without question. When not much was happening, the members dealt with issues such as Bayshore Live Oak Parks development and not a whole lot else that would impact the entire county. When Sunseeker announced its plans to build a resort on the banks of the Peace River, the spotlight suddenly shone bright on the committee. There were some disagreements within the committee and with the county about a possible parking garage on the waterfront and the potential expansion of Sunseeker west of U.S. 41 on county-owned property. So, when changes were made to the Charlotte Harbor Revitalization Plan recently „ changes that seemingly stripped the advisory committee of responsibilities „ it raised some eyebrows. And, it was likely the impetus for at least one committee member resigning. In reality, however, the changes had little to do, according to the county, with any disagreements or need to streamline Sunseeker progress. Actually the changes were more of a reminder of the committees goals. County commissioners serve as the Charlotte Harbor CRA. The advisory committee was just that „ they were to give advice. Some believe it is the committees duties to approve variances, rezonings and special exceptions. That was never the case. Their advice on those matters is all that was sought. Only the CRA and its designees have the authority to approve easements, permits, rezonings etc. Two committee members abstained from voting on the change. Two voted their approval „ one, Delmar Wooden, stating ...this is where it should have been all along.Ž One member who abstained said their approval did not matter since the action would go forward no matter how they voted. Committee member Charlotte Ventola said she needed more time to understand the context of the change. We can certainly understand the consternation of members who have served their community with such passion and dedication. The bottom line, however, is the CRA makes the “nal decisions and funneling paperwork through the advisory committee can create an unnecessary bottleneck. So why have an advisory committee if its impact is so limited? We believe the input of unelected citizens, people who live in the area affected, is valuable. But whether we need advisory committees to meet regularly and vote is questionable. We would suggest the county consider expanding the CRA membership to include at least two unelected members of the community. Those two would sit and vote on zoning and other issues that impact the look and function of their community. Thats different from the way things are done now, but sometimes changes is good. Wed be curious as to what others think about this idea. provide us with accurate non-bias news articles.Marty Casola Port Charlotteof revenue for Mexico. Another byproduct of the tax changes is the number of “rms expanding their product line and started hiring more people. Record low unemployment is not just an accident and de“nitely not a carry-over from Obama. Border enforcement has also reduced money sent back to Mexico. Again, Mexico will pay for the wall,Ž is a statement. By the way, we cant save the entire world. I advise my caregiver friends to stay healthy so they can be good caregivers. Its the same with our global economy. The U.S. needs to stay healthy. Lets Make America Great again.ŽJerry OHalloran Punta Gordaand just let them all come in, then build the wall between California and bordering states. Further, folks think we gave up too much to North Korea, possibly halting joint military exercises between U.S. an South Korea, if the North follows up on agreed items. Perhaps we should have just hold out the hope that Kim would not launch a missile with atomic warhead at the continental U.S. If gangs are threatening regular folks in Central America, causing so many to seek asylum here, perhaps we should send our military down there to clean things up.Arthur Jozwiak Port Charlotte

PAGE 7

The Sun /Thursday, June 21, 2018 www.yoursun.com E/N/C Page 7 VIEWPOINTCracking down on illegal immigration was never going to be pleasant, but this ? Its worse than you think. The travesty of separating children from their undocumented, migrant parents was less about cracking down as a policy than about Donald Trumps bet-winning. If Niccolo Machiavelli hadnt been born, Trump would have hired someone to write The PrinceŽ „ or his more likely title, The KingŽ „ explaining why his merciless means justify the end of his majestic self-ardor. Reports from Hell, which weve “nally located at the U.S.-Mexico border, have con“rmed that this president will do anything to get his way. Weve seen the image of the 2-year-old child crying while her mother is frisked by a Border Patrol agent. Weve read of the father, who, separated from his wife and 3-year-old child last month, apparently committed suicide while in custody. When Marco Antonio Munoz, 39, was taken into custody and away from his little boy, he basically went nuts. Wouldnt you? Or, as a Border Patrol agent told The Washington Post, The guy lost his (expletive). They had to use physical force to take the child out of his hands.Ž Well, just great. Physically forcing a toddler from his fathers arms would make this parent go insane. Owing to his belligerence and combativeness, Munoz was taken to a more-secure county jail 40 miles away, where one of“cer described him as having the look of a guy at a bar who wanted to “ght someone.Ž Ill bet. Alas, Munoz was found dead the next morning, lying on the ”oor of his padded cell with a piece of clothing around his neck and blood puddled around his nose. What, one wonders, would it take to convince Trump that hes wrong? That this policy of separation must stop yesterday? The trauma suffered by many of the 2,000 children being held in government detention centers „ especially by the very young ones „ is excruciating to consider. Indeed, twothirds of Americans oppose Trumps tactic of trying to force Democrats to essentially pay for the wall.Ž Who knew there were so many Mexicans in the U.S. Congress? Of course, you remember „ Mexico was going to pay for it. In an essential use of profanity, former Mexico President Vicente Fox responded by con“rming what many of us knew from the beginning: Well never pay for that (expletive-ing) wall.Ž Now, just a few months away from the midterm elections, Trump wants that wall more than he once wanted Stormy Daniels phone number. He wants it so much, babies can cry and little boys can curl into fetal balls, for all he cares. He wants it so bad that traumatizing children is acceptable to him. This isnt supposition. Its data. To the rich boy from Queens, you gotta be tough to make it in this world. To the King of the Swamp, you cant let those people run over you. Give them back their 3-year-old son, why next theyll want a Harvard education. Trumps political calculation wasnt just way over-the-top; it was sick. And, yes, these tactics qualify as mental torture similar to forcing a POW to listen to the screams of a fellow comrade as a means of extracting information or inducing submission. Rather than serve as a disincentive to other wouldbe migrants, zero tolerance has led to sympathy for the de“ant. The irony is also sick, but in a good way, as karma goes. Republicans have been in such a dither over illegal immigrants lest they become Democrats, theyve created a scenario in which virtually no one of Latino descent now would consider supporting a GOP candidate. At whatever point Trump decides to join the human race and cancel his administrations optional interpretation of zero tolerance, it will be „ and is „ too late. Good morning, Democrats. Good night, GOP of Trump. Notwithstanding the objections of a few Republicans „ and lately more, given the political omens „ its over. Whats obvious and belated is that most congressional Republicans were silent until their political futures seemed at risk. You have to wonder, whats it like to look in the mirror and see the face of someone who was essentially willing to condone the psychic torture of little children for political gain? Nauseating, I should think. But Republican dissenters have learned that to confront their dear leader is to face expungement by the one-third of Americans who support Trump and, coincidentally, who also support separating children from their parents. Election Day will tell, and the outcome will reveal who we really are. Kathleen Parkers email address is kathleenparker@ washpost.com.President Donald Machiavelli no habla espaol Kathleen Parker In research regarding the success of attracting of millennial-aged entrepreneurship and the retention of millennial-aged workers, there is one key theme. This is that there must be a massively transformative purpose „ known as an MTP „ for this demographic workers to be motivated. A massively transformative purpose is an overarching goal that directs, guides and critiques ones actions. I believe that our massively transformative purposeŽ should be to create the best possible environment to positively age and retire to. I believe that we, as a city, should commit to ensuring our residents a resilient economy, one where our residents will never be faced with signi“cant increases in their residential taxes, nor have to endure a reduction of the level of services and be assured of the year-round availability of the goods and services that they have come to love. On the City Council, I represent the downtown Historic District, an area comprised of historic neighborhoods and the downtown business district. I have worked to facilitate millennial investment in Punta Gorda in order to achieve the goal of providing better amenities for our retirees. For example, regarding downtown walkability, I approached The Nickel Ride, a Fort Myers-based millennial transportation start-up about expanding their operations in Punta Gorda. On June 1, they began service in Punta Gorda. They provide free, ADA accessible, point-to-point ride-share service to the Punta Gorda community. It is an innovative service that connects our community with local commerce. It allows our seniors who are no longer able to drive, or to walk long distances, to once again be able to come downtown to enjoy themselves. This millenial business directly supports Punta Gordas sustainable values through promoting walkability and accessibility of the Downtown Historic District for all of Punta Gordas residents and visitors. Another development following this MTP of creating the best place to positively age and retire toŽ is in the collaboration between Western Michigan University in conjunction with Florida Southwestern State University in promoting WMUs Positive Aging Program. According to the last census, Charlotte County had the highest median age of any U.S. county with a population of more than 100,000. As such, WMU deemed it an a good location to focus its academic program in Positive Aging,Ž which is about creating a society that prepares for and celebrates the aging process. This is new academic program is designed specially to meet the needs of our retired population. We as a community must support these faculty and students. Along these lines, I would like to applaud the work of the Citys communications manager. The citys 2017 branding survey concluded that in order to preserve our identity and way of life, we needing branding to promote economic development in order to prevent a further decline in commercial activity. Because many of our residents live on “xed incomes, they cannot afford the residential tax increases that may become inevitable in the near future in order for the city to remain “nancially solvent if the ratio of commercial activity remains as low as it is now. In making efforts to attract millennial entrepreneurship to the city, she has created a means through which we can generate the additional commercial tax revenue to ensure our residents can pay their current level of taxes and receive the same robust level of city services. The urgency of these efforts should not be minimized, because there is a high probability that we will be experiencing more active hurricane seasons in the near future. The city can decrease the its unhealthy reliance on residential taxes and build the citys reserves through supporting its existing businesses and the promotion of local entrepreneurship. It is important that the city generates more commercial tax revenue because it must pay recovery costs in advance of any FEMA reimbursement. Every business that is successful in Punta Gorda caters to our retirees. As such, we as local government have to support those businesses and organizations who are providing these goods and services to our retirees. We can do this through creating the optimum regulatory environment for their success, and through providing amenities such as good schools, parks, playgrounds, and multigenerational activities for the entire family. In catering to those who provide goods and services to our retirees, we will ensure that our retirees will have as stress-free a life as possible. On June 27 at 6 p.m., the City Council is hosting a Business Owners Workshop at the Event Center. This is a forum in which business owners and managers can share their testimony on the current business environment. We want this information in order to know what improvements we can make to the city codes to ensure the continuity of a strong business sector as to support those who provide goods and services within our community. It is my true hope that we can all embrace this massively transformative purposeŽ of being the best place to positively age and retire to. Jaha Cummings is a member of the Punta Gorda City Council.Punta Gordas massively transformative purpose Guest ColumnJaha Cummings Today we have good news about body cameras: Two more police departments are putting them on the streets. And bad news: One stubborn city is still refusing. We also have an animal-themed installment of Only-in-Florida headlines „ with multiple monkeys! But “rst, I wanted to start with a public service announcement: How about we try to kill each other less often this year? Speci“cally, itd be great if we could stop running each other over. As you may know, metro Orlando is one of the deadliest communities for pedestrians. And thats in one of the deadliest states. Last year, more than 900 pedestrians were struck by cars in Central Florida. Thats more than two a day. Of those, 87 were killed. We can do better. Take it from Adriana Patel, a trauma nurse with Orlando Health who has seen enough smashed brains, fractured pelvises and internal bleeding. Its just all preventable,Ž she said, 100 percent.Ž Patel was standing alongside East Pine Street in downtown Orlando last Wednesday morning where Orlando Police of“cers were conducting a crosswalk crackdown. The rules are clear: If a pedestrian has set foot in a crosswalk, drivers are supposed to stop. Those who dont face a $164 ticket and three points on their license. Orlando Police Sgt. Jeff Blye, who has worked with Bike/Walk Central Florida to conduct more than 50 of these stings in recent years, calls the crackdown education, with a big stick.Ž It seems worthwhile. After all, pedestriansŽ are really just people „ mothers, daughters, fathers and sons, many of whom were struck for no other reason than they were trying to cross a street. Some locals like to think the problem is touristrelated. Its not, said Bike/ Walk director Amanda Day. Usually, its us running over each other far away from the tourism corridors. Sure, some accidents happen when pedestrians do stupid things like run into a busy highway at 2 in the morning. But much of the time, its just distracted driving. Or a hurried motorist worried about being late to work. Blye said he reminds drivers: Hitting a pedestrian or cyclist is going to make you a lot later.Ž So lets be careful out there. A lot of lives depend on it.Stop that monkey!There were a lot of contenders for this weeks only-in-Florida headlines, including: Rowdy alligator gets stuck in patio furniture,Ž Rare Florida panther attacks, kills cat in front yard of home,Ž Monkey clings to Pasco mans chest during stolen vehicle arrest,Ž Waf”es used to lure wandering black bear into trap at Fort Myers apartment complex.Ž (Honestly, you could probably trap me with a waf”e, too.) But this weeks winner was a runaway champ since virtually every word was pure magic: Diaper-wearing monkey named Spanky attacks Home Depot worker in Okeechobee.ŽMore cameras, transparencyKudos to Maitland and Eatonville for announcing they will soon join the majority of local cities that strap body cameras to their police of“cers. Cameras should be standard-issue equipment in the 21st Century. They protect cops from bogus accusations. They give prosecutors and juries more evidence to put away bad guys. And they can give the public assurances that it knows what really happened when theres a dispute. Certainly cameras arent perfect. And they only work when theyre turned on. But, when theyre used properly, most departments give them rave reviews. No complaints whatsoever,Ž said St. Cloud Police Chief Pete Gauntlett after his department had them running a while. It makes everybodys account of the story exact.Ž Scott Maxwell is a columnist with the Orlando Sentinel.Hey, drivers: Lets run over fewer people this year! Orlando SentinelScott Maxwell adno=50536842 W ESTCHESTER G OLD W ESTCHESTER G OLD & D IAMONDS & D IAMONDS L ET U S R OCK Y OUR W ORLD Ž L ET U S R OCK Y OUR W ORLD Ž We buy and sell diamonds, gold, silver, coins, Rolex and vintage jewelry Port Charlotte € 941-625-0666 3440 Conway Blvd. #2A (Behind Post Office) € Port Charlotte DR. SUSAN R. BROOKS B a d B r e a t h Bad Breath, B l e e d i n g G u m s Bleeding Gums New Patients Welcome M Y D E N T I S T U S E D A MY DENTIST USED A L A S E R T O T R E A T M Y LASER TO TREAT MY G U M D I S E A S E GUM DISEASE 941-234-3420 www.susanrbrooksdds.com General Dentistry Implants € Cosmetic € Nitrous Oxide € Dentures & One Day Repair € Laser Periodontal Therapy ’ NEW LOW COST DENTURES adno=50536316adno=50536528 BEST IN HEARING CARERicardo Gauthier, Au.D.Doctor of AudiologyBEST OF CHARLOTTE THE LAST 14 YEARS100 Madrid Blvd., Suite #214 Punta Gorda, FL 33950(941) 505-0400www.harboraudiology.net Where Shopping Makes Cents charlottecountychamber.org adno=50536650 adno=50536648

PAGE 8

Page 8 E/N/C www.yoursun.com The Sun / Thursday, June 21, 2018 LOCAL/REGIONAL NEWS Look for a third crossword in The News Wire section. NORTH PORT „ A North Port man was arrested for engaging in a sexual relationship with a minor and ultimately impregnating her, according to North Port Police Department reports. Richard Stephenson, 28, 6600 block of Kayak Road, was arrested on May 16. During the interrogation, Stephenson originally claimed the victim was just a friend of his and they had never engaged in a relationship. However, according to reports, when investigators told Stephenson the victim claimed he was her boyfriend and she was carr ying his child, he confirmed her statement. A judge ordered a search warrant of Stephensons phone. On June 7, investigators received the data from the phone, which included several videos of Stephenson allegedly engaging in sexual activity with the victim. The videos range from Feb. 11 to April 13. The victim was 17 years old during the recordings. All the videos appeared to be at Stephensons residence. Stephenson was arrested for three counts of unlawful sexual activity with a minor, three counts of promoting use of a child in a sexual performance and five counts of unlawful possession of a photo of sexual conduct by a child. His bond was set at $25,000. Cops: North Port man impregnated minorSTAFF REPORT STEPHENSON VENICE „ With election season gearing up, some local organizations are giving residents a chance to meet their future candidates. The South County Tiger Bay Club, a bipartisan nonpro“t, will be hosting a Florida House of Representatives District 74 candidate forum at 11:30 a.m. on June 22 at the Venetian, 105 Pesaro Drive, Nokomis. Its a candidate forum, so that way we can hear from all the candidates running for the Florida House of Reps and get their opinion and perspective and why theyre running,Ž said Victoria Stultz, a board member for Tiger Bay Club. It will cost $25 for Tiger Bay Club members to attend and $30 for non-members. Only members are allowed to ask the candidates questions during the forum. District 74 has two candidates currently, who are both Republican. Linda Yates, the current vice mayor for North Port, announced her run on March 23. She has served on the City Commission for almost eight years and will be termed out in November. James Buchanan, a Sarasota resident, announced his run on March 16. He had previously ran for District 72 last year and lost to Margaret Wood, a Democrat from Siesta Key. Buchanan is also on the Sarasota YMCA Board of Directors. North Port resident Nicholas Trolli had also entered the race, but dropped out. The seat is currently “lled by Julio Gonzales. Gonzales announced his run for a U.S. Congressional seat on March 12. A primary election for the District 74 Republican seat will be held on Aug. 28. Whoever wins that will go on to compete in the general election, on Nov. 6. No Democrats have “led to run for District 74 yet. The Tiger Bay Club hosts events once a month, ranging from debates to informational sessions on government issues. (Hosting debates) is very important, it affects our community,Ž Stultz said. Its important for our community to be involved and have a good understanding, so they can make informed decisions.ŽEmail: lcoey@sun-herald.com House District 72 candidate forum set By LAUREN COFFEY STAFF WRITER BUCHANAN YATESNORTH PORT „ A North Port man and child were in a crash after the man fell asleep while driving, according to Florida Highway Patrol reports. According to reports, around 10 a.m. on Wednesday, Michael Andrade, 45, was driving a dump truck along State Road 72 near Myakka State Parks Pine Level gate. A 14-year-old child was in the passenger side. Andrade allegedly fell asleep and veered onto the south shoulder of the road. He awoke and over-corrected to re-enter the roadway. He lost control and the vehicle rotated counter clockwise along State Road 72. The truck traveled to the north shoulder and off the roadway into a wooded area, hitting several trees and a barbed-wire fence. The vehicle came to a “nal stop facing a northeast direction. Both Andrade and the child were transported to Sarasota Memorial Hospital Trauma Center. Andrade has minor injuries, and the child is in serious condition. FHP: Man crashed car after falling asleep STAFF REPORT Peace meetingThe Englewood Peace Initiative Coalition will be holding its monthly meeting at 3 p.m. today, 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 films attempts made to dampen enthusiasm for guns. All interested in peace are invited to attend.Pirates adventureThe Elsie Quirk Library, 100 W. Dearborn St., Englewood presents Showtime for Kids: Pirates Treasure AdventureŽ at 1:30-2:30 p.m. Wednesday, June 27. Help search for lost treasure and enjoy some awesome magic, amazing balloons, hilarious audience participation and laugh out loud comedy along the way. This program, for children ages 3-11, is funded by the Friends of Elsie Quirk Library.Rock paintingThe Elsie Quirk Library, 100 W. Dearborn St., Englewood, is offering a free Rock Painting event on Saturday, 10 a.m. to noon June 30 for all ages. Rock someones world with a painted rock. Use your creative abilities to create painted rocks to keep for yourself or share with others. All supplies will be provided. Funding provided by the Friends of Elsie Quirk Library.Rec Center under constructionConstruction crews have begun work at Ann Dever Regional Park, Englewood, to build a 23,000-square-foot recreation center with a gymnasium, additional parking, community garden, multi-purpose rooms, and fitness room. There will also be a brand-new 1,500-squarefoot activity pool with water features added to the public pool. The address is 6791 San Casa Drive. These improvements are part of the 2014 1-percent local sales tax option referendum. Construction on the recreation center has started and is scheduled to be completed in fall 2019. The activity pool will begin construction in June and is scheduled to be completed by fall 2018. During construction please be aware of your surroundings and stay safe. Charlotte County officials have announced the Ann Dever Regional Park pool will be closed June 1 for repairs. The pool will reopen June 2. For information, please contact Sean Vitarelli at 941-681-3744 or sean.vitarelli@ charlottecountyfl.gov. COMMUNITY NEWS BRIEFS

PAGE 9

The Sun /Thursday, June 21, 2018 www.yoursun.com E/N/C Page 9 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 06/21/2018 F i n d y o u r B e s t F r i e n d i n t h e C l a s s i f i e d s 3116 NOTICE OF ACTION IN THE CIRCUIT COURT OF THE TWENTIETH JUDICIAL CIRCUIT IN AND FOR CHARLOTTE COUNTY, FLORIDA Case File No. 18-CA-347 Division: Civil Porter TERRY COURTNEY, Plaintiff, v. DEREK C. LEON and CHRISTINA A LFONSO, Defendant(s), NOTICE OF ACTION TO: DEREK C. LEON, 15494 S W 42nd Terrace, Miami, Florida 33185, CHRISTINA ALFONSO, 15494 SW 42nd Terrace, Miami, Florida 33185, and, if alive, or if dead, their unknown spouses, widows, widowers, heirs, devisees, creditors, grantees, and all parties having or claiming by, through, under, or against them, and an y and all persons claiming any right, title, interest, claim, lien, estate or demand against the D efendant(s ) in regards to the following described property in Charlotte County, Florida: LOTS(S) 4, BLOCK 924, FIRST REPLAT IN PORT CHARLOTTE SUBDIV ISION, SECTION 17, A SUBDIVISION ACCORDING TO THE PLAT THEREOF, RECORDED IN PLAT BOOK 10, PAGE(S) 11, IN THE PUBLIC RECORDS FOR CHARLOTTE COUNTY, FLORIDA. OF PORT CHARLOTTE SUBDIVISION, SECTION 5, A SUBDIVISION A CCORDING TO THE PLAT THEREOF, RECORDED IN PL A T BOOK 6, PAGE 60A, OF THE PUBLIC RECORDS OF CHARLOTTE COUNTY, FLORIDA. Notice is hereby given to each of you that an action to quiet title to the above described properties h as been filed against you and you are required to serve your written defenses on Plaintiffs attorney, BILL MCFARLAND, P.A., 2930 DEL PRADO BLVD. S #A, CAPE CORAL, FL 33904, and file the original with the Clerk of the Circuit Court, Cha rlotte County, 350 E. Mario n A venue, Punta Gorda, FL 33950 on or before July 3, 2018 or otherwise a default judgment will be entered against you for the relief sought in the Complaint. THIS NOTICE will be published four times, once each week for four consecutive weeks in a news paper of general circulation pub lished in Charlotte County, Florida. Dated this 29th day of May 2018. ROGER D. EATON Clerk of the Court By: J. Kern Deputy Clerk Bill McFarland 2930 Del Prado Blvd S #A Cape Coral, FL 33904 Fla. Bar No. 195103 Publish: May 31, June 7, 14, 21, 2018 202370 3582367 IN THE CIRCUIT COURT OF THE TWENTIETH JUDICIAL CIRCUIT, IN A ND FOR CHARLOTTE COUNTY, FLORIDA CASE NO. 18-000858 DR DAVID COLGAN, PETITIONER, A ND MARY BARD, RESPONDENT. NOTICE OF ACTION FOR PETITION FOR DISESTABLISHMENT OF PATERNITY TO: MARY BARD ADDRESS UNKNOWN PORT CHARLOTTE, FLORIDA YOU ARE NOTIFIED that an action for Disestablishment of Paternity has been filed that you are re quired to serve a copy of your writ ten defenses, if any, to it on the attorney for David Colgan, whose address is P.O. Box 51403, Jacksonville Beach, FL 32240 1403, on or before the hearing scheduled in the matter for Wednesday, July 11, 2018, and file the original with the clerk of this Court at 350 E. Marion Ave., Punta Gorda, FL 33950, before service on Petitioner or immediately thereafter. Copies of all court documents in this case, including orders, are available at the Clerk of the Circuit Courts office. You may review these documents upon request. Y ou must keep the Clerk of the Circuit Courts office notified of your current address. (You may file Designation of Current Mailing and E-Mail Address, Florida Supreme Cour t A pproved Family Law form 12.915.) Future papers in this lawsuit will be mailed or emailed to the address on record at the clerks office. Dated: June 11, 2018 Roger D. Eaton CLERK OF THE CIRCUIT COURT By: W. Dettman As Deputy Clerk 3116 NOTICE OF ACTION Lisa A.DiFranza Florida Bar No. 0087566 P.O. Box 51403 Jacksonville Beach, Florida 32240 Telephone (904) 394-2874 Fax: (904) 212-1994 E-mail:lisa@difranzalaw.com Publish: 06/14/18, 06/21/18, 06/28/18, 07/05/18 402962 3586685 3126 NOTICE OF MEETING EA S T C HARL O TTE DRAINAGE DISTRICT (ECDD) ANNUAL LANDOWNERS' MEETING The annual landowners meeting for ECDD will be held on July 2, 2018, at 9:00 a.m. in conjunction with the scheduled quarterly meet ing. The meetings will be held at the Charlotte Harbor Event and Con ference Center, 75 Taylor Street, Punta Gorda, Florida. This meeting is for electing officers and conducting business. Board of Supervisors East Charlotte Drainage District Dana Clement 863-494-6118 Publish: J une 12 and 21, 2018 119664 3583478 3130 NOTICE OF SALE NOTICE OF PUBLIC SALE : On 07/03/2018, 8:00 am at 2021 TAMIAMI TRL. PUNT A GORDA, FL 33950-5919, pur suant to subsection 713.78 of the Florida Statutes. A-1 TOW SERV ICE LLC. reserves the right to ac cept or reject any and/or all bids. The vehicles which will be: 1FMZU34E1XUB34713 1999FORD 1FMZU62EX2ZB06294 2002FORD 1FTRF14585NA20931 2005FORD 1HGES16594L025767 2004HOND 2C3HD56G54H622284 2004CHRY 3GNEC16Z15G278747 2 005CHEV 5NPEB4AC2DH715905 2013HYUN 5NPEC4AC08H159782 2011HYUN Publish: June 21, 2018 380480 3587869 3138 OTHER NOTICES S out h Fl or id a W ater M anagement District 3301 Gun Club Road, W est Palm Beach, FL 33406 permits@sfwmd.gov NOTICE OF RECEIPT OF A PPLICATION Notice is hereby given, pursuant to Chapter 373, Florida Statutes, that the application(s) for permit described below has been received for project(s) in Charlotte County. The application(s) and future additional application documents can be obtained by any of the following methods: 1) Accessing the District's website (www.sfwmd.gov) and clicking on Application/Permit Search on the ePermitting page; 2) Submitting a written request to the South Florida Water Management District, Attn: Regulation Division, 3301 Gun Club Road, West Palm Beach, FL 33406; or 3) Submit ting an electronic request at per mits@sfwmd.gov. Lee County Board of County Com missioners (Bob Janes Preserve) PO Box 398, Fort Myers, FL 33902, has submitted Application 180601-7 for renewal of Water Use Permit 36-07966-W to irrigate 307 acres of agricultural lands. The water will be withdrawn from t he Surficial Aquifer and the project is located in Sections 1,2,49,11-13,16-18,31,32,36 Townships 42,43 South, Ranges 26,27 East. Publish: 06/21/18 402984 3587610 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! LOCAL/REGIONAL NEWSPunta Gorda leaders were mum this week on why the citys communications manager was “red Tuesday. Lucia Ross had worked for the city since January of this year. In her time as the communications manager, she worked as a liaison between city staff and the public. Her letter of termination was issued on Tuesday morning. When asked why she was let go, Macalle Finkle, the city managers of“ce paralegal and executive assistant, said, This is a personnel matter and the city manager (Howard Kunik) will not be commenting on the separation.Ž Kunik declined to provide any additional information. In an email to the Sun around 8:30 a.m. Tuesday, Ross wrote, ... My last day is today and Im leaving in a few minutes.Ž Ross could not immediately be reached for comment. In a termination letter from the city to Ross, dated June 19, 2018, the citys Human Resources Manager Phil Wickstrom wrote: This is to advise you that your employment with the city of Punta Gorda is terminated effective June 19, 2018.Ž In the letter, it was noted that Ross was authorized to receive severance pay of either two weeks pay, or $3,038.40 before taxes. Attempts to obtain Ross salary from the city were not immediately successful. However, in the citys 2017 job grade and title table linked to its website, the communications manager position carried an annual minimum pay of $51,376. Wickstrom told the Sun that he would not comment on the termination. He said to do so was not a common practice for city staff. According to Finkle, the city does plan to “ll the position, but no decisions have been made by the city manager. By Wednesday, Ross was no longer named on the citys staff directory list online. Previously, her title was communications manager on the staff directory. No communications jobs were immediately listed Wednesday on the citys employment opportunities web page.Email: dsutphin@sun-herald.comPunta Gorda communications manager terminatedBy DANIEL SUTPHINSTAFF WRITER ENGLEWOOD „ After seven years, a plan for sidewalks and street lights on Manasota Key is “nished. But the volunteer board tasked with advising Charlotte County commissioners about putting the plan into action has not seen it yet. And even when they get it, its not clear if the board members will approve it. At this weeks meeting of the advisory board for the Manasota Key Street and Drainage Municipal Taxing Unit, county staff told board members the plan is complete. But they held back on distributing the plan until a county engineer could look it over. We will email you (board members) the link so you can print it out and look at it,Ž said Tara Musselman, Charlotte County staff liaison. We dont have a copy of it with us.Ž Board member Tommy Brock asked if each board member get a copy. Musselman said the advisory board would be able to review the plan in August before it goes to the Charlotte County Commission for a “nal approval in November. Then Musselman addressed a question brought up at a previous meeting: Could Brock vote on the plan, since he lives on Gulf Boulevard, where the sidewalks and lights would be going. Musselman said she asked the county attorney, who sought clari“cation from the Florida Ethics Department. He cannot, she said. Tommy will not be able to vote on the sidewalk project because his property is one of 57 that will be impacted by the improvements. If it were more than 100 properties, then he could vote.Ž Not being able to vote on the issue didnt prevent Brock from discussing it during the board meeting. I would like to see an alternative to the sidewalks, like widening the road,Ž Brock said. Board member Lorraine Johannessen disagreed. We have talked this issue to death,Ž she said. Widening the road does not improve pedestrian safety. That was the reason we started this project so many years ago. Its time to move forward.Ž With or without Brock voting, the advisory board would need three out of “ve votes to give its approval to county commissioners. During public comment, Nadine Bailey read a letter to the board from a Wilhelm Drive resident. The installation of street lights and of the sidewalks on the west side of Gulf Boulevard has been discussed for over seven years, and they are much-needed improvements for the area,Ž wrote Carolyn Baggette. We, the taxpayers, have already paid for these improvements. Why then are we discussing this further? Everyone can bene“t from these two improvements to Manasota Key.Ž Baggette wrote homeowners will not be losing any of their land. Most of the property owners along Gulf Boulevard already have shrubs blocking them from the road. What is the problem with having a sidewalk between their property and the road?Ž she wrote. County staff explained that while there is shrubbery and other landscaping planted by homeowners on the county right of way, any of it blocking the sidewalk and street light installation would be removed and not replaced. The plan does not include landscape. Homeowners were surveyed and picked sidewalks and turtle-friendly lighting as the most important improvements for Gulf Boulevard. Some residents arent convinced the new sidewalks will protect pedestrians. Others say they dont want the sidewalks to impact their drainage. A couple of other residents spoke up saying they didnt want improvements because they dont want to encourage tourist parking all over the roads and on the sidewalks. Musselman said the board could move forward with the entire plan or vote to do the lighting “rst and sidewalk at a later date. County commissioners could review the plan this fall. If commissioners could approve it, construction could begin in January. Email: eallen@sun-herald.comSidewalk plan done, committee still debatingBy ELAINE ALLEN-EMRICH COMMUNITY NEWS EDITOR Despite resistance from some, the City Council approved the “rst reading of a rezoning proposal for a lot at 1700 Jamaica Way in Punta Gorda. A second reading of the proposal will be held at the councils July 3 meeting. The lot has been vacant since Hurricane Charley destroyed condominiums there in 2004. The new neighborhood center zoning could allow the lot to accommodate commercial development. The lots current zoning is strictly residential. In the application, the developer proposes to build single-family houses on a portion of the lot, along with an unspeci“ed commercial unit. Since its introduction, the proposal has been met with backlash from residents, including those of the Isles Club Condominium, with the worry that the new zoning would upset the communitys current atmosphere. I would say that commercial property is inconsistent with the area ... with the properties around it,Ž said Tom Hamilton, a Jamaica Way resident. Hamilton was also concerned about the amount of restrictions that would be put on the commercial aspect of the new zoning. How about a bail bondsman (moves in)?Ž said Hamilton. Could a bail bondsman go in there and introduce lots of people in that area that could then go down Jamaica Way and say, Well, these are good properties to rob, or something like that. How about a marijuana dispensary? Lets not leave it wide open.Ž A bail bondsman of“ce would not be allowed in a neighborhood center zoning district, according to Lisa Hannon, zoning of“cial with the citys zoning and code compliance department. Land-use attorney Geri Waksler and Anthony Farhat, the manager of the lot, “led a deed restriction with the city to address residents concerns that the developers will change their current design plans after the rezoning is approved. The deed will limit commercial development to only the southern corner of the property, with the remainder of the property designated as only residential development. We also gave enforcement rights for the deed restriction to the city of Punta Gorda,Ž said Waksler. Also, that recorded deed restriction could not be modi“ed except with the approval of the city of Punta Gorda.Ž The vacant lot is only nine-tenths of one acre, according to Farhat. Thats it. Its not even an acre,Ž he said. Somewhere along the lines I think things got lost in translation as to what our intent was and what we actually are capable of doing.Ž Jamaica Way condominium resident Janice Fullman pointed out the fact that the yacht club was commercial, however, it is very quiet there. It almost resembles a residential use.Ž It “ts rather well into the neighborhood,Ž she said. That whole area is so residential.Ž Waksler disagreed with the idea that zoning districts shouldnt change. Zoning documents need to be able to be modi“ed in response to changing conditions, said Waksler. Ive heard now over and over again at city hearings. This was the zoning that was in place when I bought the property and it should always stay that way. Zoning was never intended to be something that is in place forever ƒ at some point common sense must come into play.Ž Mayor Rachel Keesling said she has spoken with the property developer several times. This project has been what has come to light,Ž said Keesling. Hes been consistent about the project that hes put forward which you have seen today.Ž If the rezoning is eventually approved by the City Council, the developer will have to go through the city staffs developer review process which includes all technical reviews such as stormwater setbacks or architectural provisions.Email: dsutphin@sun-herald.comControversial Jamaica Way rezone moving forwardBy DANIEL SUTPHINSTAFF WRITER

PAGE 10

Page 10 E/N/C www.yoursun.com The Sun / Thursday, June 21, 2018 STATE NEWSCitizens Property Insurance puts rate hikes on hold Couple charged in death of mans 6-year-old girl Funeral scheduled for 4 children killed in standoff Man gets 10 years for killing friend during fight 2 drown in Gulf of Mexico off panhandle Missing boaters body recovered from lake Decapitated alligator found on roadway US Navy drops live bombs in Florida national forest Man gets 12 years in battery of deputy, police dogMAITLAND, Fla. (AP) „ One of Floridas largest property insurers is delaying a plan to raise its rates. The board that controls Citizens Property Insurance voted on Wednesday to delay a vote on rate hikes until December. Normally, the state-created insurer considers rate increases during its summer meetings. The move came with the support of Chief Financial Of“cer Jimmy Patronis, who was appointed to the job by Gov. Rick Scott. Patronis is running for election in November. Citizens staff had recommended an overall 7.9 percent hike for homeowners, condominium owners and renters. But members of the Citizens board said they wanted to delay a vote on rate hikes because rates increased May 1. Rates were supposed to go up in February but got pushed back due to Hurricane Irma. Citizens has more than 440,000 policyholders, including many homeowners in South Florida. LAKELAND, Fla. (AP) „ Authorities say a Florida man and his girlfriend have been charged in the death of the mans 6-yearold daughter. A Lakeland police news release says 26-year-old Larry Golden Jr. and 21-year-old Breonna Wren were charged last week with “rst-degree murder and other counts. Police of“cers responded June 12 to the couples apartment and found Honesty Curry unresponsive. The girl was initially taken to a Lakeland hospital and then ”own to a Tampa hospital. She was pronounced dead two days later. Hospital staff determined Curry had severe skull damage, adult bite marks on her thigh, cuts on her throat and bruising all over her body. Golden and Wren initially said the girl fell but later acknowledged striking her. Two younger children in the home were taken by child welfare workers. ORLANDO, Fla. (AP) „ A public funeral service has been scheduled for four children killed in a standoff in Florida. Police say Gary Lindsey shot the children in their sleep at the start of a 21hour standoff last week that also left an Orlando of“cer in critical condition with a head wound. The children ranged in age from 1 to 11. Lindseys girlfriend was the mother of all four children, and Lindsey, 35, was the father of two children. In an Orlando Sentinel report, the mothers lawyer, Walter Benenati said a public Mass for the children will be held Saturday at St. James Catholic Cathedral Church in Orlando. FORT LAUDERDALE, Fla. (AP) „ A Florida man has been sentenced to 10 years in prison for shooting and killing his friend during a “ght. The Sun Sentinel reports that 43-year-old Rodney Chavers was sentenced Tuesday. He was convicted of manslaughter in April. Chavers testi“ed that he and 42-year-old Tarrie Wilder had been hanging out on a Riviera Beach street in November 2015 when Wilder attacked him. Chavers said he was attacked over several hundred dollars he had in his pocket. Chavers said he shot his friend because he was afraid for his life. Jurors rejected the self-defense claim. PANAMA CITY BEACH, Fla. (AP) „ Authorities say two swimmers drowned in the Gulf of Mexico within hours of each other in separate incidents. In a Panama City News Herald report, Panama City Beach Police of“cials said 15-year-old Tyler Spann of Lexington, Tennessee, was pronounced dead at a hospital after being pulled from the surf Tuesday. Police said Spann had become distressed while swimming in the waters LAKELAND, Fla. (AP) „ Authorities say theyve recovered the body of a missing boater at a Florida lake. A Polk County Sheriffs Of“ce news release says 34-year-old Charles Stewarts body was found early Monday afternoon in Scott Lake in Lakeland. The body was approxim ately 150 yards from a dock in 10 feet of water. Officials say Stewart had been reported missing by his girlfriend. She told deputies their two-person kayak began taking on water and capsized early Monday morning. They did not take life-jackets with them. PALM BAY, Fla. (AP) „ An alligator shorn of its head and tail has been found dumped on a Florida road. Florida Today reports Florida Fish and Wildlife of“cers are investigating to “nd out who decapitated and dumped the alligator in Palm Bay. The mutilated creature was found Monday night. Unauthorized alligator hunting is punishable by up to “ve years in prison and $5,000 in “nes. OCALA, Fla. (AP) „ The U.S. Navy is dropping live bombs in a national forest in Florida this week. The Orlando Sentinel reports the bombs began falling in the Ocala National Forest Monday. The bombing by Jacksonvilles Naval Air Station jets at the Pinecastle Range Complex will continue through Thursday. Live bombs are scheduled to be dropped each day from 9 to 11 a.m. The naval station says jets also are expected to be in the area in the afternoon and evenings with intert bombings.Ž The range complex is about 2 miles west of the Camp Ocala campgrounds and near several hiking trails. The explosions and loud noises may push wildlife out of the forest and onto nearby roads. FORT MYERS, Fla. (AP) „ A Florida man has been found guilty of kicking a sheriffs deputy and a police dog. The News-Press reports 52-year-old Dennis Lamar Flint was sentenced Tuesday to 12 years in prison for the assault. A State Attorneys Of“ce release says Lee County Sheriff deputies responded to a call about a crash last November and found an abandoned, damaged car. A K-9 unit found Flint in a nearby backyard. The release says deputies attempted to arrest Flint, who then kicked a deputy in the chest four times. It says Flint was then shocked with a stun gun that appeared to have virtually no effectŽ and bit by a K-9. It says he kicked the dog twice and punched another deputy in the arm. WASHINGTON „ In a remarkable about-face, President Trump signed an executive order ending his policy of splitting up immigrant families who cross the border, an acknowledgement that the issue had spun out of control and created national outcry. Since the zero tolerance policy went into effect, more than 2,300 hundred children have been separated from parents. Some are being housed in Florida. Sen. Marco Rubio highlighted a GOP bill that would allow children under 19 to be held with their parents while they await court proceedings. It is cruel to separate families. But it is also cruel and irresponsible to return to a policy that encourages parents to bring their children on a dangerous journey. This bill will allow us to change the law so that families will remain together while awaiting prioritized proceedings. We should pass it immediately and reunite families.Ž Sen. Bill Nelson, who demanded Trump change course, offered few words of relief and instead focused on the 2,300 children who were separated. He tweeted: The presidents order does not solve this problem. It does nothing to reunify the 2,300 children who have been taken from their parents.Ž Gov. Rick Scott: I am glad that children will no longer be separated from their families, and as I said yesterday, the State of Florida stands ready to assist with the reuni“cation process. Innocent children should not be forced to pay the price for Washingtons decades of failure. It is long past time for career politicians in Congress to “nally step up and take real action to secure the border and “x our long-broken federal immigration system.Ž State Rep. Joe Gruters of Sarasota, co-chairman of Trumps 2016 Florida campaign, said Trump made the right move. Im glad that hes brought immigration to the forefront. Hes a great leader and hes doing what he needs to do. Im glad he saw it was a mistake. I hope Congress can solve the crisis. Well be much better off as a country.Ž Sen. Bill Nelson earlier today echoed widespread calls for Trump to act on his accord, instead of insisting Congress had to do something. The power to end this shameful chapter in our nations history lies with the president and his pen,Ž Nelson said on the Senate ”oor. He can sign an executive order today just as easily as he can sign a law that we pass here in Congress. Either way, its up to him. He doesnt need Congress to act. He, and he alone, is allowing this shameful practice to continue. And he, and he alone, can stop it right now.Ž Times Tallahassee bureau chief Steve Bousquet contributed to this report.Florida reacts as Trump eases zero tolerance border crisisBy ALEX LEARYTAMPA BAY TIMES behind a resort. The Bay County Sheriffs Of“ce said a 60-year-old man was pronounced dead on the white sands behind a different resort about 3 miles down the beach about three hours later. The mans name was not released. The deaths bring the total number of gulf-related fatalities this year to eight. Seven of those deaths have been reported since May 19.State will hold joint trial in Florida murder-for-hire caseTALLAHASSEE, Fla. (AP) „ Two defendants charged in the murder-forhire slaying of a Florida university professor will be on trial together. Circuit Judge James Hankinson agreed on Wednesday to merge the pending trials of Sigfredo Garcia and Katherine Magbanua. The move means Garcias trial will not start next month as planned. Authorities say Garcia gunned down Florida State University law professor Daniel Markel in his garage nearly four years ago. Magbanua is accused of helping to orchestrate the murder-for-hire plot that led to the killing of the Toronto native who was internationally known. Hankinson warned the state that holding a joint trial will limit some of the evidence that can be used. Police say the killing was sparked by a bitter divorce and family squabbles.Couple leased someone elses home to 12 families LARGO (Tampa Bay Times) „ At least 12 families leased the same Largo home at the same time and lost as much as $4,300 each in a fraud scheme run by a couple who portrayed themselves as owners of the property, Largo police said. Police learned of the scheme Tuesday after four families showed up ready to move into the home at 1091 Lexington Court in Largo. Nicole and David Johnson entered lease agreements with the families and coordinated move-in dates so theyd have time to ”ee to New York, police said. Pursuing them will take time, police said, because extradition warrants must be obtained through the State Attorneys Of“ce. The victims took a signi“cant “nancial hit,Ž police said, losing deposits of $1,000 to $4,300. The total loss was expected to exceed $25,000.Gov. Scott urges lake discharges be sent southTALLAHASSEE, Fla. (AP) „ Florida Gov. Rick Scott wants discharges of polluted water out of Lake Okeechobee redirected elsewhere. Scott put the request in a letter he sent Wednesday to the states Department of Environmental Protection directing them to issue an emergency order urging the U.S. Army Corps of Engineers to redirect water ”ow to the south. The water from Lake Okeechobee has been carrying blue-green algae blooms west and east to the St. Lucie and Caloosahatchee rivers since excess lake waters started to be discharged on June 1. Algae blooms have affected the rivers the past two years. Two years ago, blooms closed beaches, killed marine life and hurt tourism. The Republican governor signed a bill last year to build reservoirs south of Lake Okeechobee to treat polluted water before it ”ows downstream. adno=720040 adno=54537233adno=50536900 Visit our new enlarged showroom.€ Lift Chairs € Scooters € Wheel Chairs* Portable Oxygen Concentracors Portable Cpap Cpap Cleaners Mastectomy Bath Saftey Aids For daily Living Needs 941.235.1840wwwunityhme.net4200 Tamiami Trail, Suite D Port Charlotte, FL 33952 (Beside ABC Liquor in Baers Furniture Plaza)Locally Owned and Operated 10% OFF your purchase with this ad Expires 07/30/18

PAGE 11

OUR TOWN: OUTDOOR LIVING INSIDE: CLASSIFIEDS THURSDAY, JUNE 21, 2018 Every once and a while its good to get off the beaten road and do some exploring. Last Sunday I did just that. I needed a good destination. It didnt have to be far „ just not the same old airport loop that Ive been running. Ive wanted to visit the Yucca Pens Wildlife Management Area for quite some time. But, Im always training for something, and cant risk messing up a workout on an unknown location. Well, guess what? OK, yes, I am training „ but Im training for nothing. Thats right! My plan is a between-marathons “ller. So if I have a bad run, who cares? If youve read my columns, you know Im an early runner. My Yucca Pens excursion began at 6:20 a.m., 15 minutes before sunrise. Its usually pretty light a half-hour before sunrise, and getting started early has a couple bene“ts. First, I will already have a few miles under my belt before the sun gets above the trees, and second, I get to watch the sun come up. This is one of my favorite parts of running early. To think that no two sunrises will ever be the Running at Yucca Pens SUN PHOTO BY BETTY STAUGLERA black racer that thinks no one can see him. BettySTAUGLERCOLUMNISTRUN FOR YOUR LIFE BETTY | 3 SUN PHOTO BY CAPT. JOSH OLIVEWildlife is everywhere. This cottontail rabbit was spotted having a nosh in a local backyard. Eating your weediesCycling can be addictive. I saw many of you out this past week cruising the byways and highways. Many cyclists dont realize it, but they tend to gravitate to new experiences „ maybe not by plan, but, like the mountain, it was there. One type of cycling you may “nd yourself thinking about is taking part in a bicycle event. These can be small events with just a few participants, or they can be massive with thousands of riders. One such event is called Ragbrai: Registers Annual Great Bicycle Ride Across Iowa, a non-competitive bicycle ride organized by The Des Moines Register and going from west to east across the U.S. state of Iowa. Ragbrai draws recreational riders from across the United States and many foreign countries. The year that I participated, I was told that unof“cially there were 17,000 riders moving en mass across the state over six days. Each day was approximately 80 miles of nonstop parties. Every conceivable bicycle variation was there „ unicycles, bone crushers, recumbents, comfort bikes, tandems, velomobiles and road bikes. Lots of road bikes. The start is dipping a wheel in the Missouri River, riding each day, consuming tons of food, camping in fairgrounds or residents backyards, entertainment in the evenings, and “nally dipping a wheel in the Mississippi Riding with 10,000 friends PHOTO PROVIDEDRagbrai! CourtNEDERVELDCOLUMNISTLIFE ON TWO WHEELSCOURT | 3Of“cially known as the Fred C. Babcock/ Cecil M. Webb Wildlife Management Area, this Florida Fish and Wildlife Conservation Commission-managed property is truly a great asset for all of us in Southwest Florida. Most people I know just refer to this 65,000acre wildlife management area as the Webb. Wildlife management areas are not here by chance or by accident. They receive signi“cant funding directly or indirectly from sportsmen and sportswomen. The Webb is utilized by many different outdoor enthusiasts: Bicyclists, hunters, target shooters, anglers, kayakers, hikers, equestrians, bird watchers, and the list goes on. We all share the resource. In the Florida Master Naturalist Program, we talk about resource partitioning. That is an ecological description about how different species share a resource and avoid competing for every scrap of food. For instance, some warbler species like palm warblers feed at the base of a tree. Other species „ pine warblers, for example „ usually feed higher up in the tree. I dont hunt anymore, but I used to, and I appreciate that when hunting season is on, The wildlife of the Webb Deer browse just o the trails. JimKNOYCOLUMNISTBIRDS ON THE BRAIN JIM | 3Adopting a shelter dog has changed how I travel, and maybe thats changed who I am. A friend recently commented Im no longer Solo Travel GirlŽ because my dog, Radcliff, is often riding shotgun during my road trips. Im always seeking opportunities for bringing him along on business trips and weekend getaways „ and one of those trips was to Flagler Beach in Northeast Florida. As Ive previously written, several Florida destinations are tossing out dog treats and welcoming travelers and their canine buddies, and Flagler Beach is one of those places. They have developed a brochure and have a dedicated webpage to pet-friendly accommodations and dog beach information. For speci“cs on dining and activities, visitors can request a dog-cation itinerary from the Flagler County Tourism Dog-friendly Flagler Beach VISIT FLAGLER PHOTO Jennifer A.HUBERCOLUMNISTDAY TRIPPERJENNIFER | 3

PAGE 12

Page 12 www.yoursun.com The Sun / Thursday, June 21, 2018 OUR TOWN OUTDOOR LIVING 2 TODAY Murdock Rotary, Club meets Thurs 7:45am weekly at Perkins, 1700 Tamiami Trl. Friendliest club in SWFL. Call 941-456-1862 for info E911 & Safety Tips, 10:30 a.m. Program followed by Free Lunch at 11:30. Ages 18 & under. PC Library 2280 Aaron St. 941-764-5562. Eagles, Eagles 23111 Harborview Rd PC 941-629-1645 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 ShorePG637-2606;members&guests Free Community Lunch, anyone in need, all welcome, Thursdays, 11:30am-1:00pm, Free Community Lunch, Salvation Army, 2120 Loveland Blvd. 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 Punta Gorda Rotary, Meets at 12 noon at the Isles Yacht Club, PG. The best place to be on Thursdays at noon in PG. 219-742-3287. 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 Outdoor Market, American Legion 103 Fri Sat & Sun 8-1 Variety of Vendors year around 2101 Taylor Rd Interested vendors call 941.626-2569 Project Linus, Have Fun making blankets for Charlotte County kids FGCU 117 Herald Court Punta Gorda 9-11am Nancy 627-4364 Coastal Wildlife, Sea Turtle presentation then FREE lunch for ages 18 & under. 10:30-12pm @ PC Library 2280 Aaron St. CHARLOTTE Collector Car Display, Thurs June 21, 4:30 to 8 p.m. PG VMCCA SW Fl. Region, Merchants Alive After Five, 149 W. Marion Ave. PG (between Big Blue Turtle & FM Dons) by VMCCA SW Fl. Region. Non-modified vehicles 20 yrs. old & Special Interest cars welcome. Our only location for 10 yrs. 941-626-4452 or 942-626-9359 Alive After 5, Punta Gordas Alive After 5, downtown, June 21, 5-8 pm. Live music, art demos, wine & food tastings. Free parking. 941-639-3720. Featured EventsPAID ADVERTISEMENTS The Community Calendar items are entered by the event organizers and are run as submitted.Ž To submit an item, go to www.yoursun. com, select an edition and click on the Community CalendarŽ link on the left. Click Submit Event,Ž and fill out the appropriate information. TODAY 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, 9:3011:30am, Christ Lutheran Church, 701 N Indiana Ave. Improver/intermed. line dances. Public welcome. Nancy 474-6027 Table Tennis (Open), Englewood Sports Complex, 941-8611980, 9:30-12:30p. Open to all skill levels. $2 to play! Story Time, Thursdays 10:30 am Stories, rhymes, music & play for children of all ages. Elsie Quirk Library, 100 W Dearborn 861-5000 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! Bingo 6:30PM, Bingo 6:30pm Public Invited Bar food available. Play for as little as $1 Nice Prizes. Rotonda Elks Lemon Bay Chord Co. 701 N Indiana Ave, Englewood on Thurs. 6:30 PM for an evening of a cappella singing in the Barbershop style. 9413079825 Game Night, Cornhole at 7 pm. Food served 5-7 PM. Am. Legion 113, 3436 Indiana Rd. Rotonda. 697-3616. FRIDAY Line Dancing, 9-30 to 11-30 American Legion Post 113 3436 Indiana Road Rotonda West. Phone Eve at 941 697 8733 Table Tennis (Open), Englewood Sports Complex, 941-8611980, 9:30-12:30p. Open to all skill levels. $2 to play! H2U Chair Yoga, Join our Health-2-You class: Chair Yoga, $4 with H2U benefits RSVP 473-3919 Fish Fry, Fried Haddock, Shrimp & salad bar 4:30-7 PM. Music by Seasons of Sound 6:30-9:30 PM. Post 113, 3436 Indiana Rd. Rotonda. Friday Dine & Dance, Prime Rib Special & reg menu 5-7:30pm Music by Black Velvet 7-10pm Rotonda Elks, members & guests SATURDAY Cornhole 12:30pm, Corn Hole 12:30pm sign in. Games start 1pm $2 per game. Bring a buddy or come solo. Members & guests Rotonda Elks Bingo, VFW 10178 Auxiliary 550 N. McCall Rd. Englewood 1:00 3:30 PM Public Welcome 941-474-7516 Ham Radio Field Day, Join the Englewood Amateur Radio Society for a Field Day Event June 23-24 at 14859 INGRAHAM BLVD Karaoke Night, Come and sing! Karaoke starts at 6:30 PM. Lots of fun and a good time. 3436 Indiana Rd. Rotonda West. SUNDAY Chicken bbq, Masons Delicious Chicken BBQ. 11:30 am 1 pm. 265 Pine St. $10 donation. 941-525-7212. Public invited! Sunday Dinner, Best Broasted Chicken dinner served 2-4pm. Eat at club or take home. Rotonda Elks, Club closes at 6pm Sunday Blue Plate, Spaghetti VFW Aux. 550 N McCall Rd Englewood 4-6 PM Dine In Carry Out, $6:00 Public Welcome. 941 4747516 Bingo Night, Bingo starts at 6:30 PM, Post 113, 3436 Indiana Rd. Rotonda West, FL. 697-3616 MONDAYCrafting, Help craft items; bring lunch, we supply dessert at Lemon Bay Womans Club, 51 N. Maple St. 9:30 12:30 681-2048. ENGLEWOOD 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! Featured EventsPAID ADVERTISEMENTS The Community Calendar items are entered by the event organizers and are run as submitted.Ž To submit an item, go to www.yoursun. com, select an edition and click on the Community CalendarŽ link on the left. Click Submit Event,Ž and fill out the appropriate information. TODAY 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 FC Senior Fellowship, Fellowship Church Seniors meet the 3rd Thurs of the month for lunch & fellowship @FC Worship Center @11am 475-7447 Womens Luncheon, Cost: Cost: $20/Per Women, Reservation call: 239-985-0400 or E-Mail Robin@ lcbwlcbw.com Mexican Dominos, 12-3 pm NP Senior Center 4940 Pan American Blvd 426-2204 The dominoes have numbers not dots so join the fun. North Port, Canasta at noon with pizza & bbq ribs dinner special! Bingo starts at 7! Check out our new menu and chef! 14156 tamiami Free Movie, 1-3 pm NP Senior Center 4940 Pan American Blvd 426-2204 3 Billboards outside Ebbing, MissouriŽ great cast, must see Youth Boxing, USA Boxing coach. 6 p.m. Tues/Thurs. Morgan Center. Fundamentals. Work ethic. $10. 239-292-9230. NPBOXCLUB@ gmail.com Jewelry Making, 2 pm, Shannon Staub Library 4675 Career Ln. North Port, 941-861-1740. Make jewelry with Judy Levine. RSVP req. Amvets 2000 Dinner, LAUX Mex-Stuffed Shells 4:30-7pm QOH @ 7pm Karaoke by Bobby O @ 7pm 401 Ortiz Blvd NP 941-429-1999 Amvets 312 Dinner, Lunch 11:30-2:00 Dinner 5-7 Italian Night. Fun Bowling, Darts 7:00 7050 Chancellor Blvd NP 941-429-5403 Youth Boxing, USA Boxing coach. 6 p.m. Tues/Thurs. Morgan Center. Fundamentals. Work ethic. $10. 239-292-9230. NPBOXCLUB@ gmail.com FRIDAYBasic Exercise, $3/class 9-10 am NP Senior Center 4940 Pan American Blvd 426-2204 Join Brenda for a good workout & feel better North Port VFW, Members & Guests, Fish Fry/Rib Dinner 5-7, Music by DJ Scotty 6-10, 4860 Trott Cir, NP 426-6865 Genealogy Class, 10:30 am, 1 pm Shannon Staub Library 4675 Career Ln. North Port, 941-8611740. Learn how to use Ancestry. Registration req. Pinochle, $2/person 12-3 pm, 6-9 pm NP Senior Center 4940 Pan American Blvd 426-2204. Come play Amvets 312 Dinner, Lunch 11:30-2:00 Dinner 5-7 Friday Fish Night Darts 7:00 7050 Chancellor Blvd NP 941-429-5403 Holy Name Bingo, 5-9pm San Pedro Activity Center Refreshments Open to Public Non-Smoking Up to $1300.00 in Cash Prizes 941-429-6602 Amvets 2000, Karaoke Night by Irish or Greg 7-11pm 401 Ortiz Blvd North Port, Flo 34287 SATURDAY North Port VFW, Members & Guests, Pool Table, Bowling, Golf, Jukebox...whats your pleasure. 4860 Trott Cir, NP 426-6865 Adult Boxing, USA Boxing. Self-defense, conditioning, weight loss. Sat. 2-3 at Morgan Center. $10. 239-292-9230. NPBOXCLUB@gmail.com Amvets 312 Dinner, TALENT QUEST 10 AM-11 PM Lunch & Dinner served Great Entertainment & Fun 7050 Chancellor Blvd NP 941-429-5403 NORTH PORT The Eco-Kids Club, by People for Trees, June 23. Outdoor adventure club for children (5 and up) who want to explore the natural environment of Florida! 10AM. Deer Prairie Creek Park, 11045 Tamiami Trail, N.Port to explore along the Prairie Creek and Myakka River! Parents can join, too! Alice White, 941-468-2486, treelady12001@yahoo.com Featured EventsPAID ADVERTISEMENTS 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. Daniel Ward, Sr. Associated Health Press AHP … It is not often that another country beats the US to a medical breakthrough. So when it happens, you know its something special. Thats why doctors and patients are so excited that Israels new memory pill is now available in America. Sold under the brand name Lipogen PS Plus the new pill contains a key ingredient that redevelops cells in the part of the brain that stores memories, which improves memory, concentration, and thinking power. The phenomenon of growing new brain cells is known medically as neurogenesis. American scientists believed it can impossible to experience after a certain age. It may now be better achieved at any age with Lipogen PS Plus With daily use, Lipogen PS Plus will help replenish your natural brains building blocksŽ and develop healthy cells, which restore memory functions, enhance cognition, and prevent further mental declineŽ explains David Rutenburg, President of the parent company behind the Lipogen pill. This is what the clinical studies have shown and is why so many U.S. doctors are now recommending it to patients,Ž he added.WHY SO MUCH EXCITEMENT?Since hitting the US market, sales for Lipogen PS Plus have soared and there are some very good reasons why. To begin with, the clinical studies have been impressive. Participants taking the active ingredient in Lipogen PS Plus saw a 44% imp rovement in mental function. They also enjoyed a stronger memory, better recall, and were notably more upbeat and happy. Lipogens active ingredient is made of a natural compound. It is both safe and healthy. There are also no known side effects and it can be taken safely alongside any other medications. Scientists believe that it helps to rejuvenate and redevelop brain cells in the hippocampus. The hippocampus is the part of the brain thats responsible for forming and storing long and short term memories. Research has shown that as we get older, brain cells in this area of the brain become dysfunctional. This is what causes lapses in concentration, forgetfulness, and mental decline and why Lipogen PS Plus seems to be so effective. I no longer have the memory lapses I experienced before, and my recall and focus are once again effortless!Ž says Raymond H of Oregon. IMPRESSIVE CLINICAL RESULTSGroundbreaking research published by major health organizations, like PubMed, reveal that the leading ingredient in Lipogen PS Plus can improve y our memory signi cantly. In a double-blinded study, 149 men and women with age associated memory loss took the key ingredient in Lipogen PS Plus for a duration of three months. They were instructed to take it every morning without making changes to their current diet or lifestyle. The results were stunning. The participants who took the pill as directed rever sed their mental age by nearly 12 years according to researchers conducting the study. They were also able remember names, faces, and recall events faster and with great clarity. A subsequent study conducted in Italy produced similarity outstanding results, where users experienced a 44% imp rovement in mental function in just 90 days. With results like these, its easy to see why sales of Lipogen PS Plus are booming. HOW IT WORKSLipogen PS Plus is a memory pill that is taken just once daily. It does not require a prescription. The active ingredient is a compound known as phosphatidylserine. Lipogen PS Plus contains phosphatidylserine in a clinical dose, which is why its so effective. Research has shown that as we get older, brain cells become dysfunctional especially in an area of the brain called the hippocampus. The hippocampus is where long and short term memories are stored. If brain cells in this region fail, so does your memory. Some people experience this is the form of lapses in concentration, forgetfulness, and the inability to recall important dates, names, and facts. This would explain why so many users are experiencing impressive results so quickly. After about two or three weeks of taking the recommended dose, I noticed that I was remembering things, regardless of the degree of importance. Also, I noticed I was more alert and able to concentrate. Hooray!Ž Linda R, West Virginia I am a 51 year-old woman taking your formula for about two months. I recognize a distinct difference is my memory and mental acuity. My mind is razor sharp!Ž -Linda H., Flowery Branch, GA REDUCES STRESS AND ANXIETYPublished, clinical reportsshow daily dosing with phosphatidylserine not only helps sharpens y our mind but also helps perk you upŽ and put you in a better mood. PS helps to manage everyday stress and elevate your mood by lowering your bodys production of the hormone cortisol. When cortisol levels are too high for too long you experience fatigue, bad moods and weakness This drug-free brainboosting formula enters your bloodstream fast (in as little as thirty minutes). Of cially reviewed by the FDA, phosphatidylserine is only nonprescription ingredient that has a quali ed health claim for both cognitive dysfunction and dementia.HOW TO GET LIPOGEN PS PLUS IN FloridaThis is the of cial release of Lipogen PS Plus in the US. As such, the company is offering a special discounted supply to any memory loss sufferer who calls within the next 48 hours. A special hotline number and discounted pricing has been created for all Florida residents. Discounts will be available starting today at 6:00AM and will automatically be applied to all callers. Your Toll-Free Hotline number is 1-800-517-9920 and will only be open for the next 48 hours. Only a limited discounted supply of Lipogen PS Plus is currently available in your region. Consumers who miss out on our current product inventory will have to wait until more becomes available and that could take weeks. Experience the guaranteed Lipogen PS Plus relief already enjoyed by thousands of consumers. The company advises not to wait. Call 1-800-517-9920 today.THESE STATEMENTS HAVE NOT BEEN EVALUATED BY THE U.S. FOOD AND DRUG ADMINISTRATION. THESE PRODUCTS ARE NOT INTENDED TO DIAGNOSE, TREAT, CURE OR PREVENT ANY DISEASE. RESULTS BASED UPON AVERAGES. MODELS ARE USED IN ALL PHOTOS TO PROTECT PRIVACY. Developed by top Israeli doctor; study shows key ingredient rever ses years of mental decline and may also p revent dementia; initial users in America report imp rovements in memory, concentration, and thinking power POPULAR PILL: Doctors are now recommending new Lipogen PS Plus to seniors suffering from symptoms of memory loss and mental decline.New Pill Reverses Memory Loss in an Amazing Way adno=50538086AdvertisementAdvertisementAdvertisement

PAGE 13

The Sun /Thursday, June 21, 2018 www.yoursun.com Page 13 OUR TOWN OUTDOOR LIVING 3 same „ its like getting a magical gift each and every morning. Yucca Pens WMA is open year-round, between 90 minutes before sunrise and 90 minutes after sunset. A daily use permit costs $3 per person or $6 per vehicle. There are two entrances into the Yucca Pens. Both are accessed from Zemel Road. The eastern entrance follows Seminole Grade to the north and south of Zemel. The main entrance „ where you pay to play „ is located a little bit further west on the north side of Zemel. The main entrance has a small parking area and a bathroom. This entrance also sits on road number 3. You can take road number 3 north or south, but to go south, you have to go back out to the entrance and cross Zemel. I went south. As soon I crossed to the south side, I had to step across a cattle grate. It was here I heard some rustling off to the right. I looked up and “ve cows were scurrying across the road in front of me. I continued down the road and rounded the bend just in time to see the sun rising through the trees. I continued further, noting all the water on either side of me, when I came across the most spectacular purple ”ower. It was here I stopped my Garmin to take a photo and then realized a halfmile later I didnt restart it. I hate when that happens! Road number 3 is really pretty, and its dry, hard marl with a few rocks to keep your mind focused. After about 2.5 miles, road number 3 dumps you into Seminole Grade. From here, you can go north back to Zemel Road or you can go south for several miles. I went south. The “rst part of Seminole Grade runs along the back side of the Charlotte County land“ll, and the entire stretch has a power line running along it. Along the land“ll section, I scared up a pretty good-sized feral hog. It took off running, head-butting the fence lining the land“ll before “nally “nding an opening under the fence. About a mile and a half down Seminole Grade from road number 3, you cross from Charlotte into Lee County. Theres no sign, but theres a cross road. Another half-mile or so later, Dead Hog Grade veers off to the west. Dead Hog Grade makes a large loop and comes back out to Seminole Grade. I had hoped to run this loop, but I was already pushing “ve miles and still had to run back. So, I continued just about a mile down Dead Hog Grade and turned around. This road required a little puddle jumping. On my way back to the main entrance, I saw a black racer. This snake plays hide-and-seek about as well as my cat: Hide your head and no one will see you! I also saw a deer, right after wondering why I hadnt seen any deer. I “nished my run with 12 miles total, dry shoes, and so much more to explore. If you think you might want to check out the Yucca Pens, I highly suggest it. Just make sure you stay hydrated. Swampy areas tend to be even more humid than our usual very high summer humidity. Betty Staugler is the Charlotte County extension agent for the Florida Sea Grant Program and an active runner. Contact her at staugler@u”.edu or 941-764-4346.BETTYFROM PAGE 1 False dragonhead owers provide a dash of color.SUN PHOTOS BY BETTY STAUGLERSunrise at Yucca Pens WMARiver. I have friends that ride Ragbrai every year, and I would recommend it at least once just for the experience. A similar event is Brag „ Bicycle Ride Across Georgia. Its a little smaller: 2,000 riders spend a week moving across Georgia, again camping, eating, partying and enjoying great company and events. No one ever said cycling had to be a solo activity. But wait a minute; a weeklong event with 400 miles of riding and 10,000 other riders isnt quite on the radar just yet? Youre in luck. What better way to “nd out about bicycle events than to participate in one right here in Charlotte County? On July 8, the ninth annual Wheels and Wings Ride is taking place. There are marked routes of 15, 32, 50 or 62 miles, SAG (service and gear) stops, ten wings, two Beerverages, a T-shirt, collectible pint glass and about 300 of your best riding friends from all over Florida and surrounding states. And something called Speed Trap Alley, check it out. Better still; the Tour de France will be playing on the big screens after the ride as you enjoy the food and drink. The event is hosted by the Peace River Riders Bicycle Club and the venue is Beef OBradys in Punta Gorda. Its a ride, an event and a party! Details and registration can be found at https:// tinyurl.com/y8kjf8hs or PeaceRiverRiders BicycleClub.com. These are just a very small sample of the events held every year not only in the U.S. but worldwide. How adventurous do you feel? Did you ride your bike today? Court Nederveld owns his own computer consulting and “xit service „ Bits, Bytes & Chips Computer Service „ and is an avid bicyclist. You can reach him adakeep@hotmail.com or 941-626-3285.COURTFROM PAGE 1the Webb belongs to the hunters. The rest of the year, I can go out there and have a ball. Sometimes I like to bicycle along Webb Lake road. I will talk about that more in a future column. But in May, I was driving the back roads. Recently I did a 35-mile trip on the back roads with some naturalist friends. In May, the water levels are low in the ephemeral ponds. That means wildlife are concentrated and easy to see from your vehicle. Youll certainly spot wading birds such as herons, egrets, storks and even yellowlegs. But the reptiles take the cake. We saw more than 40 alligators at one location. I felt sorry for the little gators. They could become a meal for a big guy as the “sh disappear. We saw lots of whitetailed deer throughout the drive. Some ran off. Many just looked at us and continued browsing. I guess they knew it wasnt hunting season. We didnt see any black bears, bobcats or those doggone feral hogs. We kept hoping to see a Florida panther. Maybe someday. But we did “nd some river otters „ a mother and three good-sized kits. We stopped the car to try and “gure out what we were seeing. When we did, they decided to leave that pond. Well, folks, I wished we had not done that. We did get a good look at them and a few pictures, but otters need to eat a lot of food every day to maintain their high metabolism. In May, those good food sources are far and few between. They left the pond, but I hope they went back after we moved on. There are miles and miles of roads at the Webb. Some of them are drivable with a regular car, some arent. Many are very narrow, and you have to learn how to pass each other without sliding into a ditch. Its a good idea to get a copy of the Babcock-Webb Recreation Guide. They sometimes have copies at the kiosk where you sign in, but you can also “nd a copy at https:// goo.gl/iSZ5Ht. That guide contains a lot of good information on all of the recreational activities out there, plus it has a good map. There are some very special programs conducted at the Webb. There is a population of the red-cockaded woodpecker there. This bird is on the endangered species list. Red-cockaded woodpeckers are very picky about where they will nest. It prefers to nest in mature longleaf pine trees. This is one of the few woodpeckers that does not normally nest in dead trees. When you see pine trees out there that have been painted with a wide white band low on the trunk, you are seeing a tree that is, or could be, a nesting tree for this bird. The Webb maintains these habitats for this endangered bird. Another endangered species living at the Webb is the Florida bonneted bat. This rare species is being studied at the Webb to better determine its behavior patterns. Better management plans can be developed with the information that is being gathered. The Peace River Audubon Society and the local Sierra club offer various outings at the Webb during season. Check them out at PeaceRiverAudubon. org and GCHGroup.org. Also, the Florida Master Naturalist Program in Charlotte County conducts a “eld trip to the Webb during its Freshwater Systems course. Go to MasterNaturalist.ifas.u”. edu. Jim Knoy is a Florida Master Naturalist and an accomplished outdoor photographer. To see some of his work, visit JimKnoy. com.JIMFROM PAGE 1 Development Of“ce, which calls the area Palm Coast and the Flagler Beaches. I was thrilled to be heading to the luxurious Hammock Beach Resort for a conference but disappointed learning they do not welcome pets. Determined to bring Radcliff, I boarded him at the Bed and Biscuit Inn, a few minutes away from the resort. It was not fancy but had everything I was looking for: Indoor and outdoor boarding, a dog yard, plenty of dog toys and a caring staff. Theres also a pool for water-loving pooches to cool off or practice their doggy paddle, under supervision. Importantly, the kennel was ”exible in letting me visit and take Radcliff out for an afternoon of fun, including dipping his paws in the Atlantic Ocean. While Flagler Beach is pet-friendly, there are speci“c areas where dogs are permitted. Basically, the dog-zone is north of North 10th Street and South of South 10th Street and this ordinance is enforced by lifeguards and the police department. Dogs must be kept on a leash shorter than 8 feet and owners are asked to pick up after their hounds. Most Florida state parks are pet-friendly, including Washington Oaks Gardens State Park in Flagler County. Unfortunately, some state parks have restrictions as to where pets can go such as beaches and campgrounds, and Radcliff was not permitted in this parks formal gardens, which Im told has a nice collection of azaleas, camellias and bird of paradise. Also, we could not walk the coquina rocklined shoreline. We began a leisurely walk through the woods where about midway through, the winged welcoming (mosquitoes) committee greeted us. We picked up the pace to “nish up the walk. As for dog-friendly dining, several eateries with outdoor seating will welcome your pup, but check before you go. We enjoyed lunch across the beach at Java Joint Beachside Grill, which also serves breakfast. Immediately after sitting down and hooking Radcliffs leash to the hook on the table, the waitress brought him a big bowl of cold water along with a Milk-Bone biscuit. It was enough to keep him occupied as I enjoyed a delicious crab cake Benedict. Not every restaurant and attraction in Flagler County is dog-friendly, and I dont attempt to pass Radcliff off as a service animal because thats not ethically right. The kennel was the perfect place for him to spend time away from me, and it gave me peace of mind during the conference. I didnt need to worry about him being alone in a hotel room barking away or chewing something up. He was a tired pup during our drive home. Theres no bones about it „ a tired dog is a happy dog. From a dogs perspective, Flagler County was a howling good time. Jennifer Huber is just your average 40-something-year-old gal living life solo and writing about her travels on her blog, SoloTravelGirl.com. Listen to Solo Travel Girls adventures near and far every Thursday at noon on 97.5 FM or KDWRadio.com.JENNIFERFROM PAGE 1 ... and the whole family makes a run for it.PHOTOS BY JIM KNOYMama otter is alerted to our presence ... adno=720043

PAGE 14

Page 14 E/N/C www.yoursun.com The Sun / Thursday, June 21, 2018 4LOCAL 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. LOCAL SPORTS CALENDARSAILINGEnglewood Sailings Popular Summer Sailing Camps: Learn to sail or improve your skills on beautiful Lemon Bay this summer. Registration is now open for youth ages 10-17 at the Englewood SKY Family YMCA. Camps provide supervised instruction in the fundamentals of sailing and boat handling, as well as safety, seamanship and environmental awareness. Instruction is provided by adult U.S. Sailing certi“ed instructors. The ability to swim is a prerequisite. Camp Dates: June 18-22 and July 9-13, from 9-3 daily. Cost: $135, with a $10 discount for Y or ESA members. Camps are held at the ESA Sailing Center at Indian Mound Park in Englewood. For more information, contact Laurie OGara at 908-310-7975 or the Englewood SKY Family Y at 941-475-1234. Eileen Burr isnt your average septuagenarian. The petitie blonde, with the piercing blue eyes, has been practicing martial arts for seven years, taking up karate at 65, while she was still residing in Georgia. Now a resident of North Port, the 72-year-old, is a brown belt in taekwondo, transitioning to the discipline after moving to Charlotte County in March 2017. The sport has provided Burr with a number of bene“ts, intangibles such as increasing her self-con“dence and self-esteem, and shes experienced a marked improvement in her level of physical “tness. Ive built up muscle, improved my breathing and I no longer get short of breath,Ž said Burr, who participated in this weekends Sunshine State Games at Charlotte High School in Punta Gorda. Its that improved quality of life, one that has her feeling physically “t that compels her to work out four times a week. Burr trains with another North Port resident, Ted Steger. Burr never envisioned her rapid trajectory when she became involved with taekwondo, but has found the sport to her liking, serving as the impetus to train routinely to meet her goals, with a clarity of purpose as she works her way toward becoming a black belt. The social aspect was also a compelling variable for Burr, who has found a network of people to connect with, within the martial arts community. Taekwondos tenets have allowed her to grow not only as an athlete, but as an individual. We all work together and I just love it,Ž said Burr. It all goes back to the instructor. Sometimes he pushes you out of your comfort zone in order to do things,Ž Taekwondo did present some challenges for Burr initially, as she had trouble with her balance, but the exercises allowed her to work through the adversity. I go to class four days a week,Ž said Burr. So, thats four hours. I practice every day at home. For a brown belt, you have to have 48 hours. It helps because the more you practice, the more confident you become.Ž Age has no limit for taekwondoBy BEN BAUGHSPORTS EDITOR SUN PHOTOS BY BEN BAUGH North Ports Eileen Burr competed in the Sunshine State Games in taekwondo this past weekend at Charlotte High School. Taekwondo has helped to increase Burrs self-esteem and self-condence. Taekwondo has helped the 72-year-old Burr maintain her tness level. adno=54533653STORE HOURS: Mon. Fri. 9-5 € Sat 9-1 adno=54535153STORE HOURS: Mon. Fri. 9-5 € Sat 9-1 Applause Honeycomb Shades

PAGE 15

The Sun /Thursday, June 21, 2018 www.yoursun.com E/N/C Page 15 CLASSIFIEDS 5 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 06/21/18 Findthe perfect companion inthe Classifieds! 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 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 OUTSTANDING OPPORTUNITYLocation, location, location with the best corner in Rotonda West the premiere subdivision of Charlotte County. Land, plans, blueprints, engineering and a Real Estate brokerage. $250,000.00 Principals Only! FLA GOLF PROPERTIES INC 941-698-4653 1020 HOUSES FOR SALE $169,900. New Custom Homes From $169,900. on Your Lot or Ours. Custom 3/2/2, 1600+ sf., Classic Series. Prompt Delivery. Reliance Project Mgm`t Call Today For Plans & Your Tour! CGC#1512533 941-468-8300 SELLING YOUR HOME, CONDO, OR LOT? WE CAN HELP YOU. Advertise your home, condo, or lot with us and reach over 150,000 readers in Charlotte, Sarasota, & DeSoto Counties and online everyday. Ask about our 90 day special. Call one of our classified experts for all the details at 866-463-1638 Realtors Welcome! 4 SPORTSMAN LANE, ROTONDA. LAKESIDE2,577 SQ. FT. CUSTOMPOOLHOME. NEWROOF, GRANITE,OVERSIZEDLOT! $359KCALLTERRYLONGALWAYSLONGONSERVICEWITHKW REALTYGOLD TOVIEWORSEEWHATYOUR HOMEISWORTHINTHISMARKET! 941-830-2347 F i n d y o u r B e s t F r i e n d i n t h e C l a s s i f i e d s NEW CUSTOM HOME 1493 Navigator Road Beautiful NEW Construction 3 bdrm, 2 bath, 3 car garage, Home on Deep Creek Golf Course. 2,000 sq.ft. All Custom Upgrades. $299,900 941-626-7682 NORTH 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 NORTH PORTCottage home with picket fence. Two Bedrooms, 1 Bath. Big fenced yard. Studio/ workshop. Nice updates. $110,000.00 Freya Fuller Premier Sotheby's International Realty 941-223-1644 PORT CHARLOTTE $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 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 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 NEEDCASH? WHO YOU GONNA CALL?Since 1975 Only OneCompany and One BrokerOwner Still Stand: Century 21 Aztec & & Rick Page 941-815-2199 1040 CONDOS/VILLAS FOR SALE To Advertise in The Showcase of Homes Please Call 866-463-1638 or Email; special@sunnewspapers.net 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 1090 MOBILE HOMES FOR SALE VENICE RANCH MOBILE HOME ESTATESWALKING DISTANCE TO PUBLIX & CVS No Dogs, Cats ok! Call Mike 941-488-5672 www.VeniceRanch.com $25,000, 24x36, 2bd, 2 bath, Furnished. Handyman Special 24x36, 2/2 with screen room. As is $8,000 1095 MANUFACTURED HOMES FOR SALE NEW 3/2 DblWide Delivered & Set-Up on Your Lot w/ Skirting, Steps & Air! Only $56,795. + Tax. Financing For ALL Credit Scores Avail! Prestige Homes, Punta Gorda 941-637-1122 PORT CHARLOTTE 743 Nipigon Trail, Resident owned, Gated, Golfing Community, 4 pools, 2016 manufactured home, 1674 sq ft overall, Open Plan 2BR+ DEN/OFFICE Vaulted Ceilings, Wood/plank Ceramic Floors, Spacious Granite Kitchen. $177,400 Barb Collins 941-268-0505 Allison JamesHomes PUNTA GORDA 29200 Jones Loop Rd #517, 2/2 plus den, 4 car carport, 1680SF, Open Con cept, Newly updated Decor, part ially furnished, New Roof 2017. On Golf Course & Water. Large Lanai.$109,900 614-560-4784 Lookingfor Adventure? Findit inthe Classifieds SAVE 25% UP TO $25,000 OFF THE PURCHASE OF YOUR NEW HOME! 55+ COMMUNITYW/ AMENITIES! 701 AQUIESTADRPUNTAGORDA, 33950 BUTTONWOODVILLAGE.COM941-212-1516 1110 OUT OF AREA HOMES BLUERIDGEMTNSLOG CABIN ON1.7 ACINWNC. PANORAMICVIEWSFROM RIDGETOPSETTING, 1,232 SF W/HALFBASEMENTAND EASYACCESS. ONLY$179,900 (828) 286-2981 1210 HOMES FOR RENT NEED A RENTAL Paradise Properties & Rentals, Inc 941-625-RENT NORTH PORT 3/2/1 1683 Oketo St tile, new ac,paint.$35 appl fee. Credit/bkgrnd chk req.NS $1,200 941-256-6995 NORTH PORT 3/2/2 close to schools, small pets ok. Avail Immed, $1350/mo 1st, Last, Sec. 941-726-3617 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 PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! ROTONDA REMODELED 205 MARK TWAIN LANE 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 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 1350 EFFICIENCIES FOR RENT HARBOUR HEIGHTS c l ose to river, newly renovated efficiencies 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. ALSOAVAILABLETO PURCHASE. CALL941-769-0200 1500 LOTS & ACREAGE PT CHARLOTTE Riverwood BY OWNER.1/3 acre + with full water & GC views. Cleared and ready. Upscale neighborhood. Low HOA fees. 678-778-1023/ mike@uniquemanuf.com 1500 LOTS & ACREAGE SELLING YOUR HOME, CONDO, or LOT?We Can help you.Advertise your home, condo, or lot with us and reach over 175,000 readers in Charlotte, Sarasota, & DeSoto Counties and online everyday. Ask about our 90 day special.Call one of our classified experts for all the details at 866-463-1638 Realtors Welcome! 1515 WATERFRONT LOTS OSPREY W OF 41 SPANISH POINT 3 Lots to Bay with Bay view and access. Oak Canopys, fishing pier, 4 parks, $165K 941-475-1379 1620 COMMERCIAL/ INDUSTRIAL PROPERTY PUNTA GO RDA AIRP O RT AREA 2100sf Commercial Warehouse /Flex Space, Overhead door, AC, Water, Sewer, trash, camera system incl. $1100/mo + tax. Call 203-644-4732 2000EMPLOYMENT EMPLOYMENT 2005Services 2010Professional 2015Banking 2020Clerical 2025Computer 2030Medical 2035Musical 2040 Restaurant/Hotel2050SkilledTrades 2060Management 2070Sales 2090Child/Adult Care Needed 2100General 2110Part-time/ Temp 2115Home Based Business 2120Seeking Employment 2005 SERVICES PROFESSIONAL RESUMES SARASOTA/CHARLCO. CALLFORDETAILS 941-214-5257 2030 MEDICAL 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 06/26LPNwkds 06/26 CNA06/26 Med. Asst. 06/26 2040 RESTAURANT/ HOTEL PREP COOK, DISHWASHER, & EXP. LINE COOK NEEDED. T OLLS P AID SOUTHBEACHBAR& GRILLBOCAGRANDE941-964-0765

PAGE 16

Page 16 E/N/C www.yoursun.com The Sun / Thursday, June 21, 2018 CLASSIFIEDS 6 2040 RESTAURANT/ HOTEL WANTEDEXPD, TEAM MEMBERS HOSTS, SERVERS & BARTENDERS For Busy Waterfront Restaurant Apply in Person: White Elephant Pub 1855 Gulf Blvd. Englewood 2050 SKILLED TRADES 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 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 STARTING $800/WK. CDL Class A Semi-Driver Must Have Clean Record. Haul Trees & Assist with Loading. 941-5392216 Habla Espanol is a plus. 2100 GENERAL The Venice Gondolier Sun is now taking applications for carriers in Venice and surrounding areas. Must have dependable vehicle, a valid Florida Drivers License and proof of insurance. Apply in person: 200 E. Venice Ave. Venice, FL 34285 No Phone Calls Please. CARRIERS NEEDED CRITTER COTTAGE IS LOOKING FOR TEAM PLAYERS. K ENNEL C ARETAKERS B ATHERS & G ROOMERS APPLYINPERSON750 MORNINGSIDEDRENGLEWOOD. MUSTLOVEDOGS& CATS. NOALLERGIESTOEITHER. RELIABLETRANSPORTATION. F/T & P/TWWW.CRITTERCOTTAGE.NET GRANITE INSTALL HELPERS & FABRICATORS NEEDED NOW! EXPERIENCE PREFERRED. PC (941) 235-9567 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 required MIKES MATTRESS, Voted Best Mattress Store for 11 Years, is Looking for Full/Part Time Delivery and Ware house Help (Heavy Lifting). Exp. a plus. Apply in Person at 23330 Harborview Rd. Pt. Char. PARTS & SERVICE MANAGER for growing Trailer Store in Punta Gorda. Applyin Person: Roys Trailer Country 4760 Taylor Rd., Punta Gorda TRIMMER/CLIMBER NEEDED Full Time for Tree Company Hard Working only Need Apply. ( 941 ) -889-8147 2100 GENERAL ENTRY LEVEL POSITION FOR PRINTING We are currently seeking a full time entry level manufacturing position. This position includes the opportunity to learn the printing process from the entry level position and advance in a progressive environment. In this position you will assist in the creation of various well known newspapers and other related products on our Press. DUTIES & RESPONSIBILITIES Remove product from the end of the printing press or finishing machine. Move skids of product with a hand jack Comply with all quality, safety and work rules and regulations. Work Hours are: 4:30 pm to 1:30am QUALIFICATIONS Effectively communicate with other members of the staff. Assist other crew members with various duties including webbing up of the press and/or special handwork in order to meet customer requests. Follow all clean-up and housekeeping procedures. The ability to take stacks (average 10-30 lbs) using repetitive hand/wrist movement, off of the end of a machine (2-4 feet high) and stack product on skids from floo r level to 5 feet high using repetitive bending and twisting. The ability to remove skids (weighing up to 2400 lbs) by using a pallet jack. The ability to use a computer. At least 18-years of age or older. Ability to work well in a team environment. Ability to follow instructions and work independently. The ability to read and write; possess good verbal and written comprehension. We are a drug and nicotine free workplace. Pre-employment drug and nicotine testing required. Apply to Ken Moring kmoring@suncoastpress.com OFFICE ASSISTANT F/T, Detail oriented person for retail store. Knowledge of Quickbooks, Computer, & Organizational skills. Job entails ordering Parts & Supplies, Filing, Telephone & personal contact with customers & assisting with other office duties. PLEASE CALL 941-743-2337 TO ARRANGE FOR INTERVIEW. 2110 PART TIME/ TEMPORARY "AMBASSADORS" NEEDEDTOSOLICITSUBSCRIPTIONS FORTHEAWARDWINNING LOCALNEWSPAPERS, THESUN, ATSTOREFRONTSINTHEVENICE, NORTHPORTANDENGLEWOODAREAS. CONTACTJIMDEFALLEAT941-786-7676FORMOREINFORMATION. AdvertiseToday! 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 S WF 66 seeks S WM 63 -75 f or relationship to enjoy simple things in life. 941-214-0357 3020 PERSONALS THE GIRL NEXT DOOR 941-483-0701 Port Charlotte 3040 CARD OF THANKS MAY THE S A C RED Heart 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. FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! 3065 BIBLE STUDY & CHURCHES CAL VAR Y BIBLE CHURCH 1936 E. Venice Ave. Venice Friday at 9am. Study features video teachings of noted Bible Scholars on various subjects. For more info. Call Rev. Jones at: 941-485-7070 or visit www.CBCVenice.com CERTIFIED CHRISTIAN COUNSELING941 -876-4416Liberty Community Church North Port Charlotte Charlotte County House of Prayer Mondays beginning May 7th at 7pm The Omega Course A study of the end times 992 Tamiami Trail Unit I Port Charlotte 941 249-8946 cchop.org COMMUNITY CENTER 4PM 7PM each Wednesday. Christ the King Lutheran Church, 23456 Olean Blvd. PC, Open to All Ages. For more info 941-766-9357 FAITH BUILDERS A Basic Study to Build your Christian Faith. Call Pastor Gumm at Christ the King Lutheran Church for times. 941-766-9357 Port Charlotte GATEWAY WORSHIP PRAYER & HEALING ROOMS If you need healing, we want to pray with you! Our prayer teams are available to minister to you every Thursday 7:30 pm-8:30 pm. For information call 863-832-4418 5377 Dunkin Rd., Punta Gorda 33982 Jesus Still Heals Today! Lut h eran C h urc h o f t h e Cross 2300 Luther Rd., Deep Creek Bible Study Thursdays 10-11:30 and Sundays @ 9 AM Questions and/or Info (941) 627-6060 NEW BIBLE STUDY BEGINNING SUNDAY MAY 6TH @5PM. Journey To Discovering and Using Your Spiritual Gift. New Hope Baptist Church Fellowship hall. 2100 Englewood Rd. Eng. FL 34223 A light supper will be provided. Public is invited and encouraged to attend. $10/ Workbook fee. www.NewHopeBC4U.org To register or for more information, call the church office at 941-474-7647 or e-mail kay@newhopebc4u.org. NEW SEASON FULLGOSPEL MINISTRIES Meet Every Wednesday at 6:30 Held at 3320 Loveland Blvd Port Charlotte, Fl (Held at Board of Realtors Building same side as Visani's Restaurant) Food and Refreshments being served plus live Christian Music..Come and be a part of our celebration!! Everyone welcome! For more info call Anna Soloduk 941-286-5506 UNI Q UE & INF O RMATIVE 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. 941-276-0124 5000 BUSINESS SERVICES AN OCCUPATIONAL LIC may be required by the Cit y and/or County. Please call th e appropriate occupational licensing bureau to verify. 5006 ALUMINUM ALL AMERICAN RENOVATIONS LIC& INSUREDFAMILYOWNED& OPERATEDSPECIALIZINGINRESCREENING,BUILDINGANDREPAIRING. SCREWCHANGEOUTS PRESSUREWASHING& PAINT-INGPOOLCAGES, LANAIS,FRONTENTRYWAYSETC... 941-915-3381 SERVINGSARASOTACOUNTYFREEESTIMATES SURFSIDE HOME IMPROVEMENTSLanais, Bathrooms, Kitchens, Windows, Storm Shutters, Screen Rooms and more! 30 Years Local Family Owned & Operated. 941-766-0331Lic#CBC1261010 5020 APPLIANCE SERVICE/REPAIR GARY DRAKE DRYER VENT CLEANING & INSPECTION. 30 yrs. Exp. (941)-889-7596 THE VENT DOCTOR You Won't Drink Dirty Water, Why Breathe Dirty Air? Schedule Your Air Duct Cleaning Now and SAVE 10% Off with this Ad! We also offer Dryer Vent Cleaning 941-268-9525 Competent, Thorough & Reliable. Lic. Fla. Home Inspector. 5050 ADULT CARE HONEST, CARING PERSONALASSISTANT AVAIL. TOCAREFORYOUR LOVEDONE! I WILLCAREFOR YOURSASI DOMYOWN! DR. APTS, LITECLEANINGAND MEALPREP, ERRANDS& MUCH MORE. (941)-979-2887 RN S EEK S Private H O ME CARE Caring & Reliable 18 yrs exp Refs avail. 941-416-0369 5051 CHILD CARE ALL C HILD C ARE FACILITIES MUST INCLUDE, WITH ADVERTISEMENT, STATE OR LOCAL AGENCY LICENSE NUMBER. FLORIDA STATE LAW requ i res all child care centers and day care businesses to register with the State of Florida. The Sun Newspapers will not knowingly accept advertising which is in violation of the law 5054 CONTRACTORS BLUE PARROT CONSTRUCTION Custom Homes Commercial & Residential Renovations 941-662-0366 Cell: 941-662-0266BlueParrotConstruction@aol.com www.BlueParrotConstruction.comCBC1258748/Fully Insured JLS ENTERPRISES INCQuality & Dependability Remodeling Painting Additions Drywall Carpentry Repairs Odd Jobs & more. STATE CERTIFIED LIC #CRC033392941-468-9701 5054 CONTRACTORS EDWARD ROSS CONSTRUCTION Services, Inc. 941-408-8500 pool cages, Scr. lanais, etc... TEDDY`S HANDYMAN & REMODELING, INC. No Job Too Big or Too Small! (941)-629-4966 Lic./Ins. Serving NP, Charlotte & PG CRC 1327653 5057 CONCRETE FLORIDA CONCRETE DRIVEWAYSSIDEWALKSADDITIONSRESIDENTIAL& COMMERICALNEWCONSTRUCTION941-628-5965 INS/LICCG034909 PRO PATH CONCRETE Driveways Patios Sidewalks Pads Free Estimates 941-286-6415 Lic #AAA-11-00081 RICH LANDERS STUCCO, INC. Honest, Reliable work! LIC/INS New Const & Remodels. Rusted bands & wire lathe repair. spraycrete & more (941)-497-4553 POOL DECKS, Driveway Designs Garage Floors Patios and more. QUALITY Lic 941-375-1103 Insu WEST COAST PAVERS and Concrete and BobCat Svcs Driveways, Walkways, Patio & Pool Decks, Pressure Washing and Sealing. (941)-460-1933 Lic. in Charlotte, Sarasota & Lee Counties 5060 CLEANING SERVICES MRS CLEANING UP! 1st Class Cleaning Service! Specials Now! Now offering Home Watch Services! 941-204-8057 www.mrscleaningup.com Lic & Insured A & R PR O WIND O W CLEANERS In/Out, Tracks & Screens, Mirror Walls, Ceiling Fans, Also Vinyls, Clean & Polish, H/W Team. Lic#25014 & Ins. 941-441-8658 5065 DRYWALL COMPLETE DRYWALL Hang,Finish, Patchwork, All Textures, Popcorn Removal, and Paint. Matt Potter 941-232-8667Lic.& Ins CRC1328482 DEPENDABLE DRYWALL & REMODELING PATCHREPAIRSNEWHOMES941-639-4440 LIC.#SCC131150207INSUREd 5070 ELECTRICAL DRM ELECTRICAL SERVICE, Plug Into Personalized ServiceŽElectrical Maintenance Repairs Troubleshooting 941-480-0761 941-366-3646 LUMINOUS ELECTRIC NO JOB TOO SMALL! LIC# EC13007383941-777-4320 5083 FLOORING Bill Noland Ceramic Tile, IncRepairs & All Phases of FlooringWe Bring Samples To You! Mobile Showcase Tile, Laminates, Carpet & Baseboards. Porcelain Tile Wood look Planks $1.89/Sqft, Waterproof Vinyl Planks $3.29/Sq Ft941-423-4054 Cell 941-276-0814Licensed & Insured PGI 9906758 North Port 11546 Charlotte AAA007730 5089 HANDYMAN / GENERAL REPAIR A CARPENTER AROUND THE HOUSE for all your car pentry needs! James M. Okell 941-270-1693 DAVID J SHEPARD, JR., OVER20 YEARS INCHARLOTTECOUNTY, PAVERREPAIRS, INSTALLA-TIONS, SEALING& PRESSUREWASHINGHANDYMANSVCS, WOODROT, WINDOWS&DOORS, DRYWALL& STUCCOREPAIR, PAINTING, ETC. 941-627-6954 OR941456-6953 LIC# RR282811062 5090 HEATING & AIR S.O.S. A/C & Heat 941-468-4956AIRCONDITIONINGSYSTEMSCOOLINGMADEAFFORDABLE! INSTALLED10 YRWARRANTY ST. LIC#CAC1816023SOSAIRFL.COM 5100 HOME & COMMERCIAL IMPROVEMENT $75.00 PER PANEL SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 Call Bob 941-706-6445 www.SlidingDoorsandmore.com Low overhead = Low prices! A & R Quality Homes Inc.Customer Satisfaction is our goal. Kitchen/bath remodels Pressure cleaning, Interior & exterior painting Concrete/driveways/ walkways/slabs Stucco/repairs/fascia/ soffit Pool deck resurfacing Doors/WindowsFully licensed and insured941-429-1285 941-626-0315 License # CRC1329404 ALUMASERV BEST PRICES IN TOWN GUARANTEED!!Screen Rooms, Carports, Sheds, Entryways, Pan Roofs, Complete Roofs, Vinyl Windows, Storm Panels, Awnings, Rescreens Repair & Service.941-627-9244Visit: alumaserv.net #SC131149736 BOBS CABINET SOLU TIONS 40 yrs exp. All your cabinet/counter top needs. (941)-276-0599 Lic22535 Clean Your Dryer before it Catches on Fire! Special Rates for multiple clientsAffordable, Lic & Insured. Roger P Frechette Sr. 941-661-2020 DO YOU HAVE LOOSE, HOLLOW OR BUCKLING TILES?Inject-A-Floor-System can help. Grout Cleaning/Staining, Marble Cleaning, Tile Repair. 941-893-8475 FIR S T C H O I C E C ABINET S Custom Cabinets LLC Kitchens, Baths, Custom Cabinets, Countertops, Hardwood, Laminate, Solid Surface. Commercial, Residental. 941-505-5570 GARAGE FLOORS DONE RIGHT! Epoxy Flakes, Quartz, Silica. In Charlotte County over 30 yrs! 941-628-0251 G UTTER S 6 Ž S eamless. Ken Violette, Inc. (941) 240-6699Lic.CGC#060662/Ins. HANDYMANHome repairs. 30+ yrs Exp. Call 941539-1694 J&JHANDYMANPainting, Pressure Washing & Much More!Over 40Years Experience & Satisified Customers Service with YOU in Mind. Reasonable, Reliable & Honest.Serving Englewood, Venice & Sarasota AreasLARGERORSMALLERPROJECTS, COMMERCIAL& RESIDENTIALLICENSED& FULLYINSUREDCALLJOECHIMINIELLO(941) 525-7967 TILE Remodel, Baths, Floors. Your Tile or Mine. 941-625-5186 Lic.#AAA006387

PAGE 17

The Sun /Thursday, June 21, 2018 www.yoursun.com E/N/C Page 17 CLASSIFIEDS 7 5100 HOME & COMMERCIAL IMPROVEMENT Johns Rescreening & Handyman Service Pressure Washing: Pool Decks, Driveways! No Job To Small, Free EstimatesLic9341./Ins.941-883-1381 MOTTERNIZED LLC Home Services Specialist *All Home Repairs *Custom Built Cabinets, Bookcases & Closet Systems. ALL WORK GUARANTEED Please Call or Text Steve 941-661-8318 FREE Estimates Lic & Ins StormTwisters Hurricane ShuttersShuttersUp.Today Roll Down Shutters Accordian Shutters Clear Hurricane Panels Hurricane Screens Bahama Shutters 941-626-8200 *A DIVISIONOFBAYBRIDGEHOMESLic#CBC1254261 5108 JUNK REMOVAL MOVE IT JUNK REMOVAL Got Junk? We like to Move It, Move It! 941-803-4959 YOUR ARMY LOGISTICS JUNKREMOVAL MOVINGSERVICE FORECLOSURECLEANUPCLEANING HAULING RENTALDUMPSTER941-456-2120 5110 LAWN/GARDEN & TREE A N OCC UPATI O NAL LI C EN SE may be required by the Cit y and/or County. Please call th e appropriate occupational licens ing bureau to verify A JAMISON TREE SERVICE Complete & Professional 15% Sr Discount! FREEEST. LIC. & INSUREDENGL941-475-6611ORN. PORT941-423-0020 SERVINGCHARLOTTEANDSARASOTAFOROVER20 YEARS.JAMISON-TREESERVICEINC.COM A PLUS LAWN CARE LLC Commercial & Residental Landscaping & Maintenance 941-769-7261 Lic & Insured A FF O RDABLE LAWN C ARE Flat Rates from Bradenton to Punta Gorda. FREE Estimates. 941-706-5569 Lic. & Ins. ALTMANTREESERVICE Tree Trimming, Removal, Stump Grinding. Lic & Ins. Call Mike Altman 941-268-7582 AMERICAN IRRIGATIONCall 941-587-2027 FREE ESTIMATES!!! Licensed & Insured Charlotte Co. lic#AAA-1100010. Serving Charlotte and Sarasota Counties LBS TOTAL LAWN & LANDSCAPING SVCS Mowing, Trim Hedges, Mulching, Etc. Serving Nokomis, Osprey, Laurel, North Port, Venice & Englewood ONLY!! Call Today for a FREE Estimate 941-302-2244 Lic/Ins BOWERSAFFORDABLE MOWING Quality you can TRUST! Serving Rotonda, Placida, Englewood & South Gulf Cove Weekly/Monthly Rates Call for a free estimate Lic/Insured Nicky Bowers 908-246-0267 CHRIS RABYS LANDSCAPE Hedges Trimmed (Up to 8) Small Trees Trimmed & Shaped Shrubs Trimmed Mulch Laid Serving Port Charlotte 941-623-3601 DAVID J SHEPARD, JR.,PAVERREPAIRS, INSTALLA-TIONS, SEALING& PRESSUREWASHING!941-627-6954 OR941-456-6953 LIC# RR282811062 DP`s ABILITY TREE SERVICE Removals, Stump Grinding, Palm Trimming, Shaping, Oaks Thinned & Raised Up. 19 Yrs. Exp. Free Estimates! 941-889-8147 Lic#00000192 & Insured. EXACT LAWN MOWING LLC NOW ACCEPTING New Accounts in Engl., Rotonda, SGC & PCWETAKEPRIDE INALLOURLAWNS!Reliable & Dependable. Lic & insured.Call 303-475-8300 FL O RIDA TREE IN C .Tree Trimming & Removal Stump Grinding Lawn Service Bucket Service 941-613-3613 pcftree.comLic./Ins. GENERAL LAWN & Landscape services. (941)-426-7844 Wright & Son Landscaping Inc S ANDEFUR S -H O ME & TREE Maintenance Tree trimming, removal. We do it all!License/Insured941-484-6042 5110 LAWN/GARDEN & TREE J RIZ TREESERVICESComplete Tree & Palm Service. SPECIALIZING IN DANGEROUS TREE REMOVAL.Servicing all Charlotte & Sarasota Counties FREE ESTIMATES 941-306-7532 Lic & Ins MATHEWS TREE SERVICE Specializes in Dangerous Limb & Tree Removals941-303-3252Full Service Tree Care Quality Lawn Care Storm Damage Clean -Up Tree & Limb Removal N O W A C C E P T I N G N E W L A W N A C C O U N T S 9 4 1 4 6 8 4 3 7 2 ISA Certified Arborist John Cannon FL-6444A South Sarasota & Charlotte Co. PEREZ LANDSCAPING DESIGN, INC. & TREE SERVICE Design/ install landscape Clean up existing Landscape Irrigatin Service & Installation Quality, Professional, 20+ yrs Exp. Lic & Insured NOTHINGBUTSATISIFIEDCUSTOMERS! Thank you for calling 239-340-0887 RAINSCAPE INC,Irrigation, Maintenance, Repair, Installation. Monthly Maintenance starts at $40. FREE ESTIMATES 941-888-2988 TERRY SOWERS WINDOW CLEANING Lawn Mowing, Trimming, Landscaping. Servicing All Areas. Per Cut or Contract. Call (941)-628-0751 Treemendous Tree, Inc. Certified Arborist Tree Removal Stump Grinding Lic./Insured Shrub & Tree Nursey CALL TODAY! 941-426-8983 www.northporttree.com FL-6444 A Treemendous Tree, Inc. NURSERY PINEAPPLE PLANTS fruiting $30/ea SNOW QUEEN HIBISCUS 7 gal $20.00 NICE MANY OTHER SHRUBS AVAILABLESTOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A WENDELL ALBRITTON TREE SERVICE VERY AFFORDABLE Will Work with you!! 941-763-5042 Lic & Insured! 5121 MARINE REPAIR CAPTAIN RONS MARINE CONSTRUCTION Seawalls, Docks, Pilings, Boat Lifts. 941-637-1128 Lic# CRC1328423 & Insured. 5130 MOVING/HAULING ALL TYPE S O F C LEAN-UP S Same Day Service! 24 Hrs. a Day! 941-764-0982 or 941-883-1231 ODYSSEY MOVERS Your Journey Begins With Us! Licensed & Insured.941-803-4959Lic. # 2539 R O B S O N THEM O VE, inc. Moving and Delivery Honest, Reliable, Courteous! Great Rates! 941-237-1823 S KIP S M O VIN G Local & Long Distance. 1 Item or Whole House! 941-766-1740 Reg.# IM1142 Lic./Ins. 5140 PAINTING/ WALLPAPERING Best Prices -Quality Job Best Coast Painting and Pressure Washing Residential/Commercial 10% Off With Ad! 941-815-8184 AAA00101254 STEVENS CUSTOM PAINTINGRes/Comm. Int/Ext FREE EST. Lic. & Ins. 941-255-3834 LARRY ESPOSITO PAINTING INC Its Not What We Do, Its How We Do It!ŽFree Estimates, 941-764-1171 Lic & Insured AAA007825 SUPERIOR PAINTING, INC. Full Spray Shop 941-474-9091Lic # AAA009837 5140 PAINTING/ WALLPAPERING BEST PRICINGCALLNOWTOLOCKINANAMAZINGBANGFORYOURBUCKFROMASEASONEDPAINTER941-468-2660AAA0010126630 YEARSEXP. LIC/INSURED FORMERFIREFIGHTER Nathan Dewey Painting CoCommercial & Residental Interior & Exterior Pressure washing Handyman Services Free Estimates ~ Prompt Service941-484-4576 nathandeweypainting.com SWEENEY`S PAINTING INC.Pressure Cleaning MildewTreatment Painting Interior & Exterior Free Estimates Sr. Discounts 941-916-1024 Lic# AAA0010702 We Do It A Shade Better! LARRY BATES PAINTING Free Estimates Locally Owned & Operated Nominated Best Painter Of The Year in 2016! 941-625-1226Lic/Ins #RRR0002261 5160 PLUMBING LARRY`S PLUMBING R e Pipes (Most in 1 Day) Beat An y Estimate Complete Servic e 941-484-5796 Lic.#CFC1425943 MASTER PLUMBER SEMI-RETIRED, REASONABLERATES. LICENSEDANDINSURED. 904-735-5097 CFC1429017 5180 PRESSURE CLEANING BAILEYS PRESSURE CLEANING Complete Exterior House Painting! Call 941-497-1736 FULL HOUSE PRESSURE WASHINGRates Starting At: Tile Roofs $150 Houses $65 Pool Cage/Decks $65 Driveways Exterior Painting, Pool Deck Coatings AND MORE!! 941-451-7550 Lic./Ins MR. PRESSURE CLEANINGSAFE, NO PRESSUREROOF CLEANING941-257-8624Mr.Pressurecleaning.com Fully Lic & Insured 5184 SCREENING ALL ABOUT ALUMINUM & SCREEN: Rescreen & new. 941-876-4779 wescreenflorida.comLic# SA37, AL0511993X BREEZE THRU RESCREEN LLC Mosquitos congering near you? We have you covered! Call Today for your FREE Estimate. 941-661-7897 Lic./Ins. RESCREENING by NORTHSTAR Free Estimates. 941-725-7599 Lic# CC20597 & Insured Southwest RescreenComplete Rescreening: $1,395. (up to 1,500 SF)941-465-2318Free Estimates! We Accept All Major Credit CardsLic./Ins. 5185 ROOFING COMPLETE ROOFING SOLUTIONS OF FLORIDA Reroofing and Repairs Free Estimates All Work Guaranteed George M. Schwartz Jr. Owner 941-961-8263 Lic # CCC1325750 EXPERT ROOF REPAIRS at Prices you can AFFORD!! 2 YEARS UNLIMITED Guarantee on leaks. Call Roger 941-661-2020 Licensed and Insured LEONARDSROOFING&INSULATIONINC.FAMILYOWNED&OPERATED SINCE1969Shingle, Tile, Built-Up, SinglePly, Metal, Full Carpentry, Service AvailableSARASOTA COUNTY ONLY!Reagan Leonard 941-488-7478LIC# RC0066574 PAUL DEAO ROOFING PROTECTINGYOURBIGGESTINVESTMENT. 22 YRSEXP. 941-441-8943 LIC#1329187 ROOF LEAK PATROL, INC. RESIDENTIAL/COMMERCIAL Repairs, Reroof, Carpentry, etc... 35 yrs exp. Lic/insured#RCA065387941-474-ROOF (7663) www.RoofLeakPatrol.com T O M J O Y C E R O O F I N G H U G E * S P E C I A L S * 4 5 Y e a r s o f Q u a l i t y W o r k a n d E x p e r i e n c e 9 4 1 4 8 4 9 8 0 4 9 4 1 4 2 9 1 8 0 0 lic#1325725 5185 ROOFING 941-483-4630ShinglesSlats MetalTileRepairs Old Roof Removal OurSpecialty Full CarpentryFree EstimatesLic.# CCC068184 Fully Insured 5225 WINDOW CLEANING Window Cleaning,RESIDENTIAL& COMMERCIAL WINDOWCLEANINGPRESSUREWASHING1 0 % O F F P : 9 4 1 9 7 9 1 6 5 4 LIC/INSURED NEEDAJOB? CHECKTHE CLASSIFIEDS! 5230 MISCELLANEOUS Clean Your Dryer before it Catches on Fire! Special Rates for Multiple ClientsAffordable, Lic & Insured. Roger P Frechette Sr. 941-661-2020 6000 MERCHANDISE GARAGE SALES 6001Arcadia 6002Lake Suzy 6003Deep Creek 6004Port Charlotte 6005Punta Gorda 6006North Port 6007Englewood 6008Rotonda 6009Gulf Cove 6010S. Gulf Cove 6011S. Venice 6012 Venice 6013 Nokomis/Osprey 6014 Garage Sales 6015Flea Market 6020Auctions MERCHANDISE 6013 Moving Sales 6025Arts & Crafts 6027Dolls 6030Household Goods6035 Furniture 6038 Electronics 6040TV/Stereo/Radio6060Computer Equip6065Clothing/Jewelry/ Accessories6070Antiques & Collectibles 6075Fruits/Veges 6090Musical 6095Medical 6100Health/Beauty 6110 Trees & Plants 6120Baby Items6125Golf Accessories6128Exercise/Fitness6130Sporting Goods 6131 Firearms6132 Firearm Access. 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 6004 PORT CHARLOTTE GARAGE SALES S AT. 8 3 233 5 6 Weaver Ave. Household, Sheets, Towels, Linens, Shoes, Clothes and MORE! 6005 PUNTA GORDA AREA GARAGE SALES FRI AND SAT. 8AM-4PM 701 Aqui Este Punta Gorda Buttonwood Village #154. ESTATE SALE Lots of home dcor, books, tools, bbq, Womans Large Clothing. Outdoor pots and dcor. Newer TV. No earl y birds FRI .SAT 8 4 3849 A c li ne Rd. HUGE ESTATE SALE! Antiques, Furniture, Brand New Generator, Taxiderm y & MORE! 6005 PUNTA GORDA AREA GARAGE SALES THURS .SAT 8AM 1PM 3670 Aruba Ct. P.G.I. MOVING SALE! Lots of Items That Y ou Can`t Live Without!! 6007 ENGLEWOOD AREA GARAGE SALES S AT. 8 AM-1PM 332 Eden Dr. MOVING SALE! Couch, Mr. & Mrs. Dresser, Daybed, Power Washer & MORE! 6008 ROTONDA AREA GARAGE SALES FRI.S AT. 8 AM-1PM 7 8 Fairway Rd. Household, Pictures, Some Furnishings, Holiday Decor, Motor Scooter ETC! 6020 AUCTIONS A RAI HELMET Ladies silver Quantum full face small $100 610-357-2954 6025 ARTS AND CRAFTS SCRAP BOOK a lb ums I h ave 10 new albums $5/ea 941-228-1745 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 BATHR OO M S INK & FAU C ET CERAMIC HANDLES CAN EMAIL PHOTO $50 941-235-1054 BEVERAGE CART RATTAN $75 941-451-0634 BREADMAKER, Automatic 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 CROCK POT N ew, 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 DRUM FOR 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 ELE C TRI C S KILLET G E Excellent condition w/book. $65 941-743-0399 END TABLES SALE -woo d & glass-brown & white like new $10 941-445-5619 ENTERTAINMENT C ENTER Versatile 3pc blonde color. $5 941-698-1074 EXPANDABLE LU GG A G E 3 sizes-in-1, plus matching tote JM New York $49 941-276-1881 FIREPLA C E T OO L S 6 pc 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 MA G AZINE RA C K White Wicker. Bale handle.Very nice.Ex Venice $20 402-212-7392 FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednesday ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. O IL PAINTIN G w/beauti f ul frame must see! Super art bar gain! $165 941-639-1517 O RIENTAL RU GS pink/beige, 2 plush: 56Žx38Ž oval & 42Ž rnd ea $50, OBO 941-743-2656 RA C K AND carbonator rack and carbonator for soda fountain $500, OBO 609-456-8434 S H O PPIN G BA GS 8 New f abric reusable bags/totes NEW skip the plastic! $5 941-276-1881 SO DA F O UNTAIN six f lavors $500, OBO 609-456-8434 SO DA S TREAM 60 L 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 TILE P O R C ELIN 1 8 Žx1 8 Ž 200 SQ FT USA MADE CAN EMAIL PHOTO $150 941-235-1054 6030 HOUSEHOLD GOODS T O A S TER O VEN S YLVANI A with 4 cup coffeemaker $10 941-575-1988 WOO D & S TEEL PULLIN G C AR T Play cart on 4 wheels pulling handle $28 941-697-0794 6035 FURNITURE A RM C HAIR solid cherry arms & legs, comfy coral cushions, A+ $90, OBO 941-743-2656 A RM C HAIR S wivel Rocker, A+, full uphol, mauve pink, 2 avail, ea $100, OBO 941-743-2656 BA SS ET SO FA modern f loral beige/green/mauve, full uphol, xlnt cond $200 941-740-0357 BED 1 T w i n, T ommy B a h ama white Headboard $70 Like new!; 941-661-2667 MATTRESS & BOX QUEEN $175 ALSO HAVE KING 941-629-5550 BEDR OO M S ET TWIN WHITE B/S MATT DRESSER MIRROR END TBL $225 941-202-9172 C HINA C ABINET all natural wood/glass 54X17X8 deliver y available $200 941-275-5837 COC KTAIL TABLE Round, Medium Brown Color, All Wood $35 941-257-5500 CO FFEE TABLE & 2 tiered end tables, solid fruitwood, leather top, $295, OBO 941-740-0357 CO FFEE/ S IDE TABLE S(9) var ious sizes and shapes starting at $10, OBO 941-307-9211 CO U C H FABRI C f lowers/blue background 84X34X26 deliver y extra $125 941-202-3696 COUCH TOMMY BAHAMA wicker Excellent con. ligh t w icker $150 941-661-2667 DINETTE S ET hand-painted all wood 24Ž tabletop 2 handmade chairs $150 941-275-5837 DINETTE S ET, TALL wrough 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 R OO M table Mahogon y 48Ž Round w/ 4 chairs & lea f $350 941-626-5481 DININ G S ET 4 8 Ž mahogan y table top 4 metal frame black chairs $125 941-275-5837 DININ G S ET 54Ž glass top on column+4 fabric upholstered chairs $150 941-307-9211 DININ G S ET PATI O 44X44X 29 glass table 4 metal cushioned chairs $100 941-275-5837 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 err y 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 AND Table S et Ethan Allen, 4 chairs. 2 leaves. nut meg $100 941-575-7134 I BUY FURNITURE Or anything of value! 941-485-4964 LAZYB O Y WALLHU GG ER great condition $225 941-580-4460 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 harperIm age,low hours,6years storage $490, OBO 941-661-1261 MA SS A G E C HAIR S harperIm age,low hours,6years storage $490, OBO 941-661-1261 MATTRESS QUEEN BEAUTYREST & box-spring & steel frame $200 941-307-9211 MATTRE SS Twin. good condition$50 941-257-5500 BED MATTRESS & BOX $100 941-629-5550 MATTRE SS E S TWIN TW O + 2frames+2headboards+1night stand $150 941-275-5837 PATIO SET w i t h ta bl e 4 c h a i rs o rnate chairs cushions. Exc. Cond. asking $90/obo 941 380-7224 Q UEEN SO FA recliners O rig 1200.vibration more $395 941-580-4460 RE C LINER EX C ELLENT cond! med. brown $70 941-661-2667 S IDE+PLANT TABLE S wrought iron & wood, 9 various styles from $15 941-743-2656 SLEEPER COUCH fl ora l d e sign 79X35X30 delivery avail able $150 941-307-9211 S LEEPER SO FA, FULL blue multi good cond $100 941-740-0262 SO AP S T O NE Pedastal Base 24Ž Tall x 9.5Ž Wide $80 941-460-9540 S TEAM C LEANER O reck. Hard floors, carpet, fabrics, A-1 cond $100, OBO 941-740-0357 SWIVEL ROCKER w / f ootstoo l pink upholstery, A+, 2 avail, ea $150, OBO 941-740-0357 V ANITY DRE SS ER with Mirror 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 IPH O NE 6S PLU S Unlocked 64GB Works Perfect $320, OBO 941-525-5299

PAGE 18

Page 18 E/N/C www.yoursun.com The Sun / Thursday, June 21, 2018 CLASSIFIEDS 8 6038 ELECTRONICS PRINTER CANON IP 2820 with cable $15 941-575-1988 6040 TV/STEREO/RADIO M O DULAT O R 300 WATT AM transmit tube type $125 941-661-2547 TV 14Ž PANA SO NI C WITH VCR, GOOD FOR RVS $35 941-257-5500 TV R C A CO L O R TRAKPLU S 27Ž monitor, not flat screen $30 941-303-2957 Y EA S U VX 8 gps mike charger 2m440 1.8 30mhz rec $150 941-661-2547 6060 COMPUTER EQUIPMENT AS U S LAPT O P Works G reat w/Office $150, OBO 941-404-5359 CO MPUTER BA G 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 HERME S SC ARVE S 4 Womenss scarves. 3 designs each $120, OBO 610-357-2954 MEN S W O RK Pants 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 MOTORCYCLE JACKET Ladies JoeRocketXLblue/white $125, OBO 610-357-2954 V INTA G E NY Hard Rock C a f e Jean Jacket Save The Planet XL Mens $50 941-661-0262 6070 ANTIQUES COLLECTIBLES ALWAYS BUYING ANTIQUES, ART, SILVER NEW ENGLAND ANTIQUES (941) 639-9338 BUYIN G O LD M O NEY SILVERCOINS & PAPER MONEY. 941-626-7785 CENTS INDIANHEAD $2 781-956-8891 C HAIR LYRE-BA C K side chair $100; DINING Arm Chair $125 941-575-1988 C HALKWARE RETR O male bal let dancer mounted on wood plaque $20 214-906-1585 CO IN CO LLE C TI O N In wooden display cabinet $150 781-956-8891 CO IN S Proo f and mint sets $7 781-956-8891 HAND MADE sailing ship w/wood box $40 941-423-2585 HAN G IN G LAMP f or over Pool Table, Blue & White w/FORD Emblem. $100, OBO 941-624-4156 IKE DOLLARS s il ver proo f $10 781-956-8891 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 RETR O G RAVEL art choice C alypso drum player, jester with lute $20 214-906-1585 S ILVER CO IN S u.s.silver coins $75 781-956-8891 SILVER DOLLARS 1878 to 1935 $25 781-956-8891 T BIRD COLLECTIBLES 100 150 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 BED S IDE CO MM O DE O R SHOWER CHAIR LIKE NEW Each $25 941-268-8951 DELUXE WALKER S EAT storage breaks more orig 249 new $85 941-580-4460 H O VER O UND P O WER WHEELCHAIR looks great, new battery, wheels,power cord $399 941-426-4076 JAZZY Battery Operated Chair, New Batteries.Very Good Cond! $400941-429-8396 RE C LINER P O WER Very good condition. $125 941-575-1988 6095 MEDICAL HARMAR LIFT for 2Ž Car Hitch, Very High Quality Swing Away SS Platform. $599. Like New! 941-429-8396 RE C LINER Electric li f t chair up/down sleep orig 1100 $349, OBO 941-580-4460 S H O WER C HAIR S (2) each. with backs and arms. like new $35 941-740-0262 WHEEL CHAIR H eavy D uty $70; Walker 4 wheel w/ seat Like new $50; 3 wheel walker $25 941-875-8319 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! 6100 HEALTH/BEAUTY 4 WHEEL WALKER Adult w / brakes, padded seat and pouch NICE $79 941-493-3851 BATH TUB S AFTY 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 BR O MELIAD S VARI O U S kinds shapes colors and sizes in pots starting at $5 941-202-3696 BUTTERFLY NE C TAR TREAT S C HAYA, PAGODA, CASSIA, CORAL $8 941-258-2016 BUTTERFLY NE C TAR TREAT S CHAYA, PAGODA, CASSIA, CORAL $8 941-258-2016 FRAN G IPANI JATR O PHA oyster pineapple pothos snake spider lily $5 941-202-3696 G R O UND CO VER shade, purpl/grn stripe. MASSIVE specimen! $10 941-258-2016 SATGHORN FERNHUGE$650 507-250-7147 SC HEFFLERA PLANT large, lush tropical in 5 gal pot $10 941-258-2016 Treemendous Tree, Inc. NURSERY HUGEPINEAPPLE PLANTS fruiting 2 for $50/ea SNOW QUEEN HIBISCUS 7 gal $25.00 NICE MANY OTHER SHRUBS AVAILABLESTOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A Treemendous Tree, Inc. NURSERYHUGE PINEAPPLE PLANTSw/ lots of fruit 2 for $50/ea MANY OTHERS AVAILABLE!STOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A V INE S : CO RAL PURPLE PA S SION, CHALICE in 3 gal pot $8 941-258-2016 6125 GOLF ACCESSORIES GO LF BA G Brand New, Naples Bay, tan/navy, lots of storage & pockets $150 941-740-0357 GO LF C LUB S 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 HYBRID IRONS C o b ra M ax H ybrid Irons 4-5-6-7 excellent cond. $195 309-253-5658 HYBRID IR O N S Tour Edge Hot Launcher 8-9-PW excellent cond. $75 309-253-5658 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 TREAD MILL Weslo $25 941-575-7134 TREADMILL Nordic Track 12speed prog,heart rate,incline1 $250 941-639-3670 TRIKE 3 Wheel Adult Brand 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 KAYAK EM O TI O N 8 sitin backpad & paddle $175 941-661-2547 6130 SPORTING GOODS FIREWOOD $100.00 PER PICK UP LOAD NOCAMPINGTRIPIS COMPLETEWITHOUTIT! PINE, OAK, ORCITRUSSPLIT, BUN-DLED, ANDREADYFORTHE FIREPIT! 941-468-4372 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 W IL SO N PR O FILE TENNI S Racket, excellent condition, with cover $25 941-473-4828 6131FIREARMS N O TI C E: S eller Acknowledges Compliance With All Exisiting Federal, State and Local Firearms Regulations and Laws in Regards to Sale and Transfer of Advertised Firearms. W ANTED TOBUY: Savage Model 110C, Bolt action 243 cal. 941-698-1948 after 1pm 6132FIREARMS ACCESSORIES WINCHESTER GUN SAFE30Žx24Žx60Ž w/ Combination Lock. 941-475-3626 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 3 WHEELER good looking smooth riding 3 Wheeler only $185 941-474-1776 7 0S SC HWINN 3S P BIKE S Good tires seats His & Hers BOTH for $45 941-544-0042 A LLEN BIKE rack deluxe like 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 BI C Y C LE S (2) Boy & G irl matching coaster brake bikes $60 941-697-0155 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! $120 941-257-5500 BIKE 10SPD MENS 27Ž w hl $50, OBO 941-423-2585 FUJI R O AD RA C ER ELI OS C R O MOLY 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 CRUISER BIKE 6 SP 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 V INTA G E SC HWINN S TEP THRU TANKER PURPLE X LG SEAT CLN $50 941-544-0042 6145 POOL/SPA/ & SUPPLIES **SPAS & MORE** Family owned and operated for 20 years! www.spasandmoreflorida.com Over 40 Spas to choose from. We take trades! We Move Spas & We Buy Used! 941-625-6600 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 Poulan Pro 20Ž 50c.c. NEW $200, OBO 941-485-0681 C uddle up by the fire! 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 M O WER, MURRAY RIDER 11HP, 30Ž CUTNEWBATTERY$425 (941)763-4818 PRE SS URE WA S HER Excell Honda 2700 psi $230, OBO 941-485-0681 RAIN BARREL DRUM 55+ gallon, translucent. Easy to attach faucet $29 941-697-0794 6160 LAWN & GARDEN 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 W EED Trimmer Ryobi curved weed needs tune up. $25 941-882-8405 W EED TRIMMER Troy-Bilt 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 PATIO SET 7P c sage grn.a l u frame,mesh fabric nice cond. $115 941-661-2667 PATI O TABLE 60 Ž rnd glass table w/Lazy Susan. Exc $75 402-212-7392 Treemendous Tree, Inc. NURSERYPROFESSIONAL LANDSCAPE DESIGN SERVICES AVAILABLE!STOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORTOR CALL 941-426-8983 FL-6444 A 6170 BUILDING SUPPLIES D OO R L OC K 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 PE G B O ARD/H OO K S 60 24ŽX32Ž PANELS,1BOXhooks $85, OBO 941-661-1261 S T O RM D OO R new never used 32Ž for $50 and 36Ž for $100 941-223-0321 6190 TOOLS/ MACHINERY 2 WHEEL H an d T ruc k id ea l f or moving appliances and large furniture $60 941-474-1776 BUMPIN G D O LLY S (8) plus 3 body hammers BARGAIN 11 pc set only $65 941-474-1776 C HAIN S AW 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 PRESSURE WASHER KARCHER ELECTRIC 1700 PSI LIKE NEW $60 941-202-9172 RAD AN G LE DRILL Milwaukee 1/2 $65 941-661-2547 RAM S ET C EILIN G master model L1600 w/case & acc $50, OBO 941-426-4151 6220 OFFICE/BUSINESS EQUIP./SUPPLIES FILE 4 drawer Heavy duty o f fice type $40 941-380-7180 RUBBERMAID S HELVIN G $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 parasites. 6233 DOGS N O TI C E: S tatute 5 8 5.1 9 5 states that all dogs and cats sold in Florida must be at least eight weeks old, have an official health certificate and proper shots, and be free of intestinal and external parasites. A DORABLE YORKIE DOODLE PUPS. 1st Shots $475/ea (941)-624-3173 (*stock photo) YO RKIE PUPPIE S Male, Reg istered, 10 weeks old, very small. 941-405-9301 6233 DOGS GERMAN SHEPARD PUPPIES (5), Parents AKC Reg. Available 7/18. Shots & Health Cert. Call or Text, No Voicemail. $900. ea. (941)-268-1581 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 R O PER Upright year 1994 works great! Venice $50, OBO 941-882-2361 FRID G E P O RTABLE GE 5 CU.FT. RUNS GOOD $50 941-202-9172 REFRIDGERATOR GE w hi te, Top Freezer $250 (941)763 4818 REFRIGERATOR WHITE DBL door, Whirlpool $200 very good cond. 802-345-8806 WASHER & DRYER Ni ce, White, $325. (941)763-4818 deliver y avail. 6260 MISCELLANEOUS FOR SALE 20 Ž U S F PLU S H TEDDY BEAR Comes w/new party cups and napkins $20 941-493-3851 45RPM RE CO RD S (200) you pick $1.00 ea 941-496-9252 $75.00 per panel SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 visit us at www. SlidingDoorsandmore.com Call Bob 941-706-6445 Owned and operated by Local Fire fighter. L o w o v e r h e a d = L o w p r i c e s BATHRM FAU C ET M O EN SINGLE LEVER BRAND NEW IN BOX $40 941-202-9172 BATTING HELMETS 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 FFEE MAKER NEW B & D in box 12 cup $15 941-423-2585 CONFEDERATE FLAG new-never flown-3x5 grea t shape $15 941-445-5619 COO LER S BLENDER, S P O R T CHAIRS Xmas tree Each $5 941-429-1573 DU S T CO LLE C TI O N system Rigid 1HP Like new $200 630-747-9506 FIREWOOD Split, Bundled, and ready for the firepit! Perfect for these cooler nights! Pine, Oak, Citrus 941-468-4372 KIT C HEN FAU C ET+ S PEA Y MOEN. 8Ž CENTER $25, OBO 941-627-6780 M CCO LL OC K TILE and grou t cleaner model 1275 new in the box $90, OBO 941-228-1745 PROPANE EMPTY tan k 20 lb .. $6 941-496-9252

PAGE 19

The Sun /Thursday, June 21, 2018 www.yoursun.com E/N/C Page 19 CLASSIFIEDS 9 6260 MISCELLANEOUS FOR SALE MIRROR 30 1/2Ž x 42Ž no frame $25, OBO 941-474-3340 MIRR O R S 9 8 Ž x 7 2 Ž beveled mirror strips w/hardware. $150, OBO 941-474-3340 RECORD COLLECTION includes album covers 5 0 cents each. Entire collection. 941-496-9252 SHOPPING CART l arge with rubber n wheels $20, OBO 941-830-2583 ADVERTISE! S TEP S T OO L COSCO 17Ž 2 STEPS, FLOWING $10, OBO 941-627-6780 TABLES (2) f o ldi ng 5 roun d li te $75 Ea 941-496-9252 T OO L S NEW and used tools up to 20.00 $1, OBO 941-2281745 TRAILER 4 x 8 , New Tires, Bearings, Lights, Deck, Springs. $265 518-423-0119 W HIRP OO L DEHUMIDIFIER Good cond. $50 941-423-2585 6270 WANTED TO BUY/TRADE BUYING SILVER COINS 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 6 BUI C K C A SC ADA $27,990. SILVER, CONV., 4,987 MI. 855-280-4707 DLR 7030 CADILLAC 20 14 C ADILLA C S RX $25,990. WHITE, 24K MI. 855-280-4707 DLR 200 5 C ADILLA C DEVILLE 81K MI. EXTRA CLEAN! MATTAS MOTORS 941-916-9222 DLR 1983 CADILLAC SEDAN DEVILLE 50K ORIGINAL MILES! A MUST SEE! MATTAS MOTORS 941-916-9222 DLR 7040 CHEVROLET 2014 CHEVY CORVETTE Z51, $46,000, 2LT package, Fully Loaded, 8,050 mi, exc cond. Serious inquires only 941-255-1457 7050 CHRYSLER 20 1 3 C HRY S LER 300 M $13,990. WHITE, NAV, 70K MI. 855-280-4707 DLR 2009 C HRY S LER PT CRUISER 4 CYL. AUTO, 59K MILESMATTAS MOTORS 941-916-9222 DLR 7070 FORD 2008 FORD EXPLORER $6,987. OXFORD WHITE, XLT, 144K MI 855-481-2060 DLR 20 1 0 F O RD FU S I O N, $7,877. RED CANDY, SEL, 102K MI 855-481-2060 DLR T urnyou r trashinto cash! Advertise youryard sa l e! 2013 FORD EDGE $15,990. RED, SEL, 59K MI. 855-280-4707 DLR 2013 FORD F-350 $33,000 68K miles! 4x4 DRW Crew Cab XLT 172Ž WB Styleside 6.7L Diesel 6 speed auto trans camper package-5th wheel pkg 17Žalum wheels trailer tow pkg 616-617-6296 20 1 0 F O RD FLEX, BLACK, SEL, 128K MI 855-481-2060 DLR 7070 FORD FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednes day ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 7080 JEEP 2016 JEEP COMPAS LATITUDE MATTAS MOTORS 941-916-9222 DLR 7100 MERCURY 2003 MERCURY MARQUIS $2000. obo 113K Mi. Cold AC, Runs Good! 941-468-1269 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 2008 S ATURN VUE, $8,877. TECHNO GRAY, XR, 94K MI 855-481-2060 DLR 7148 BMW 20 1 6 BMW X1 $25,911. BLACK, 22K MI. 855-280-4707 DLR 7160 HONDA 2009 H O NDA C IVI C $6,987 METAL METALLIC, EX, 134K MI 855-481-2060 DLR 2006 H O NDA PIL O T, $7,477 DESERT ROCK, EX-L, 170K MI 855-481-2060 DLR 20 11 H O NDA C R-Z $7,877. BLACK PEARL, EX, 132K MI 855-481-2060 DLR 2008 H O NDA FIT, $ 7, 8 77. SILVER METALLIC, SPORT, 84K MI 855-481-2060 DLR 2008 H O NDA C R-V, $8,977. TAFFETA WHITE, EX, 137K MI 855-481-2060 DLR 20 1 0 H O NDA A CCO RD, $9,477. METAL METALLIC, LX 80K MI 855-481-2060 DLR 2009 H O NDA A CCO RD, $9,987. ROYAL BLUE, LX-P, 95K MI 855-481-2060 DLR 20 15 H O NDA A CCO RD $18,990 BLACK, EX-L 32K MI 855-280-4707 DLR 2017 HONDA ACCORD $24,000 Coupe EXL V6 auto, leather sunroof 8,000 miles Call 850-420-8999 2016 HONDA PILOT $30,990 BLACK, EX-L, NAV, 36K MI 855-280-4707 DLR 2008 H O NDA A CCO RD EX 95KMIMATTAS MOTORS 941-916-9222 DLR 2006 H O NDA A CCO RD TAFETTA WHITE, EX-L 51K MI 855-481-2060 DLR 7163 HYUNDAI 200 7 HYUNDAI S ANTA-FE, $5,987. DEEPWATER BLUE, 144K MI 855-481-2060 DLR 2009 HYUNDAI S ANTA-FE $8,977. SLATE BLUE, LTD, 130K MI 855-481-2060 DLR 2009 HYUNDAI S ANTA-FE $8,977 OBSIDIAN BLACK, GLS, 83K MI 855-481-2060 DLR 20 14 HYUNDAI SO NATA $12,990. RED, GLS, 58K MI 855-280-4707 DLR 20 1 3 HYUNDAI S ANTE FE $14,911. WHITE, NAV, 67K MI 855-280-4707 DLR 200 7 HYUNDAI S ANTE FE S E ABSOLUTELY GORGEOUS! MATTAS MOTORS 941-916-9222 DLR 7165 INFINITI 2009 INFINITI G37 BLACK, 110K MI 855-481-2060 DLR 7177 KIA 20 11 KIA SO RENT O $7,477. ALIEN, 95K MI 855-481-2060 DLR 7177 KIA 20 11 KIA SO RENT O $8,877. DARK CHERRY, EX, 138K MI 855-481-2060 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 11 KIA SO UL PLU S 4 CYL. AUTO, EXTRA CLEAN. MATTAS MOTORS 941-916-9222 DLR 7178 LEXUS 2003 LEXU S E S 300 $6,990. WHITE, 130K MI. 855-280-4707 DLR 200 7 LEXU S E S 3 5 0 $9,950 RUBY RED METALLIC 74K MI 855-481-2060 DLR 2006 LEXU S GS 300 $11,990. RED, 88K MI. 855-280-4707 DLR 2009 LEXU S RX3 5 0 $14,990. TRUFFLE, NAV, 86K MI. 855-280-4707 DLR 200 4 LEXU S L S -4 30 $15,990. WHITE, 59K MI. 855-280-4707 DLR 20 15 NI SS AN R OG UE $16,990. BLACK, 43K MI. 855-280-4707 DLR 20 15 LEXU S C T200 H $20,990. BLACK, CERT, 35K MI. 855-280-4707 DLR 20 1 3 LEXU S E S 3 5 0 $20,990. BLACK, CERT, NAV, 62K MI. 855-280-4707 DLR 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 20 1 6 LEXU S RX3 5 0 $43,990. WHITE, NAV, CERT, 9K MI. 855-280-4707 DLR 20 11 LEXU S L S -4 60 TAN 31K MI 855-481-2060 DLR 7179 MASERATI 20 1 6 MA S ERATI G HIBLI $42,990. GRAY, NAV, 12K MI. 855-280-4707 DLR 7190 MERCEDES 20 14 MERCEDES-BENZ S 55 0 $39,990. SILVER, NAV, 12K MI. 855-280-4707 DLR 7200 NISSAN 2008 NI SS AN VER S A S L 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 7210 TOYOTA 1991 TOYOTA CELIC A $2,150 Convertible, Sr. owned Runs good 941-258-4736 2006 T O Y O TA C AMRY $4,877. GRAY, LE, 209K MI 855-481-2060 DLR 200 4 T O Y O TA C AMRY LE EXTRA CLEAN $6995 MATTAS MOTORS 941-916-9222 DLR 200 7 T O Y O TA PRIU S $7,877. BLUE, 96K MI 855-481-2060 DLR 2008 T O Y O TA C AMRY SO LAR A $7,987. SUPER RED V, SLE, 121K MI 855-481-2060 DLR 2012 TOYOTA PRIUS V $10,911.WHITE, V NAV, 89K MI. 855-280-4707 DLR 20 1 2 T O Y O TA VENZA $15,990. RED, LTD, 78K MI. 855-280-4707 DLR 7210 TOYOTA 20 15 T O Y O TA RAV 4 $19,900.GREEN, LE, AWD, 20K MI. 855-280-4707 DLR 7220 VOLKSWAGEN 20 1 2 VW JETTAS 62K MI MATTAS MOTORS 941-916-9222 DLR 7230 VOLVO 1998 VOLVO V70XC $2,400 W agon, Cruise, PS, PW, AC, A M/FM, CD, Leather. Good Running Condition! 585-415-3405 2000 VOLVO S80 T-6 $2,450 4dr sedan, 115k Sr. owned well maintained Dealer serviced Excellent cond.(732)-887-4818 7250 ANTIQUES/ COLLECTIBLES 1983 CADILLAC SEDAN DEVILLE 50K ORIGINAL MILES! A MUST SEE! MATTAS MOTORS 941-916-9222 DLR 7260 AUTOS WANTED 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 CASHFOR ALL TRUCKS & CARS ANY COND RUNNING OR NOT. (352)-342-7037 WE BUY & PICK UP JUNK CARS 941-661-1928 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 PICKUP TONEAU COVER FITS 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 C LA SS C M/H C over 23 26  used 2 winters $125, OBO 941-496-7983 20 1 6 MU S TAN G PREMIUM RIMS lug nuts & locks Inc. $275, OBO 941-698-4244 00 02 D O D G E 2 53 5 4X4 HUBS ABS, 8 LUG, NIB $100 941-286-3826 7290 VANS 200 7 T O Y O TA S IENNA $9,877 SILVER PEARL, XLE, 127K 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 C HRY S LER T O WN & 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 20 17 F O RD F2 5 0 $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 7305 SPORT UTILITY/ VEHICLES 2010 FORD EXPLORER $9,977. BLACK, XLT, 98K MI 855-481-2060 DLR 2006 F O RD EXPL O RER XLT 82K MILES MATTAS MOTORS 941-916-9222 DLR 7336 BOAT STORAGE/ DOCKING EZ D OC K 2 pieces f loating and alum piece floating dock $500/obo (231)-590-6600 7338 MARINE SUPPLY & EQUIP. ELE C ADAPTER F O R S H O RE POWER Y 50A MALE TO 230A FEMALE $85 941-697-0940 ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips! 7339 CANOES/KAYAKS TANDEM KAYAK INCL PADDLE $350 941-451-0634 7341 TRAILER & ACCESSORIES UTILITY TRAILER 4x 8 no sides with tongue jack $225 941-345-7743 TRAILER TIRES two new 6 l ug tires unused, each one is $100 941-223-0321 NEW SHIPMENT!ENCLOSEDTRAILERSBYLARK ANDOPENTRAILERSBYTRIPLE CROWNINSTOCKALSO NEW CARGOCRAFTENCLOSEDTRAILERSMATTAS MOTORS 941-916-9222 DLR NEW CARGO CRAFT EN CLOSED TRAILERS JUST ARRIVED FROM 8 TO 20 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR 120Ž TRAILERS CARGO ENCLOSED DUMP UTILITY EQUIPMENT SKIDSTEER. PARTS-SERVICETRADESWELCOME. FINANCINGAVAILABLE. 941-575-2214WEBUYTRAILERS, CARS& TRUCKS.ROYS TRAILER COUNTRY 4760 TAYLOR RD., P.G. 7360 CYCLES/MOPEDS/ SCOOTERS Y AMAHA SCOO TER 5 0 cc Exc. 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 windshield $2,700 941-697-8268 7370 CAMPERS/ TRAVEL TRAILERS WINNEBAGO SAVINGSSAVE UP TO 25% Limited time only! Family owned/operated GERZENYS R.V. WORLD2110 US 41, Nokomis I-75 Exit 195 (941) 202-6422 Gerzenys RV WorldSERVICE PARTS & BODY One Stop Shop For all your needs 2110 US 41, Nokomis (941) 966-5335 CLASS BSLARGEST DEALER IN USAFamily owned/operated GERZENYS R.V. WORLD2110 US 41, Nokomis I-75 Exit 195 (941) 202-6422 7370 CAMPERS/ TRAVEL TRAILERS BODY SHOPMotor Home, Trailer Truck & Auto Scratch & Dent to Full Body PaintFree EstimatesGERZENYS RV WORLD 2110 US 41, NOKOMIS (941) 966-5335 7380 MOTOR HOMES / RVs WANTED All M otor Homes, TTs, 5th wheels,& Diesel trucks. CASH paidon the spot for quick sale. Any Condition! Low or High Value. 954-789-7530 TURN YOUR RV INTO CASH!Sell it! Consign it! Trade it!NOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 WWW.RVWORLDINC.COM TRAILERS/5TH WHEELS TOY HAULERS/ SLIDE INS Top Brands Best PricesNOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 WWW.RVWORLDINC.COM RV HOTLINE 1-877-684-5132 OVER 800 RVS IN STOCK! *SALES *SERVICE *PARTS *BODYFAMILYOWNEDAND OPERATEDGERZENYS RV WORLD2110 US41, NOKOMISI-75 EXIT195 941-202-6422 NEAROSCARSCHERERSTATEPARK WWW.RVWORLDINC.COM 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) 627-8822 T urnyou r trashinto cash! Advertise youryard sa l e!

PAGE 20

Page 20 E/N/C www.yoursun.com The Sun / Thursday, June 21, 2018 OUR TOWN OUTDOOR LIVING 10 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 21

The News Wire Thursday, June 21, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Body of child washed ashore identified, mother arrestedSee page 3 AP PHOTOPresident Donald Trump holds up an executive order he signed to end family separations, during an event in the Oval Oce of the White House in Washington, Wednesday. Looking on is Homeland Security Secretary Kirstjen Nielsen.WASHINGTON „ In a rare retreat amid continued outrage about his zero toleranceŽ policy at the southern border, President Donald Trump on Wednesday signed an executive order to end the separation of immigrant families. His directive was expected to keep families together but in inde“nite detention. That likely would open a new legal battle, over a landmark 21-year-old court settlement known as the Flores agreement under which the federal government agreed to hold minors no longer than 20 days. Earlier in the day at the White House, speaking at the center of a table surrounded by Republican senators and House members, Trump said, Were going to keep families together but we still have to maintain toughness or our country will be overrun by people, by crime, by all of the things that we dont stand for and that we dont want.Ž If youre really, really pathetically weak the country is going to be overrun by millions of people, and if youre strong then you dont have any heart. Thats a tough dilemma. Perhaps Id rather be strong,Ž Trump said. Trumps reversal on the 6-week-old family separation policy was remarkable given his aversion to ever admit error or back down. That re”ected the White Houses desperation to quash one of its worst crises to date „ over a policy that drew condemnation from Republicans as well as Democrats, all four former “rst ladies, and conservative and liberal religious leaders. Yet Trump risked angering the most anti-immigrant elements of his base, after days of insisting that family separation was an essential part of a tough immigration agenda to end what he calls his predecessors lax border enforcement, and prevent children from being used as keep out of jail freeŽ cards by child smugglers and other criminals. The crisis had consumed his administration for days as Republicans and Democrats reacted to searing pictures and audio of young migrant children crying at being separated from their parents after crossing the border from Mexico, many to seek asylum from violence in their home countries. The administration said more than Trump orders end to his familyseparation policy amid furorBy NOAH BIERMAN, SARAH D. WIRE and ELI STOKOLSTRIBUNE WASHINGTON BUREAUTORONTO „ Marijuana will be legal nationwide in Canada starting Oct. 17 in a move that should take market share away from organized crime and protect the countrys youth, Prime Minister Justin Trudeau said Wednesday. The Senate gave final passage to the bill to legalize cannabis on Tuesday, legislation that will make Canada only the second country in the world to make pot legal across the country. Trudeau said provincial and territorial governments need the time to prepare for retail sales. It is our hope as of October 17 there will be a smooth operation of retail cannabis outlets operated by the provinces with an online mail delivery system operated by the provinces that will ensure that this happens in an orderly fashion,Ž Trudeau said. The prime minister said at a news conference that the goal is to take a significant part of the market share away from organized crime. Over the following months and indeed years we will completely replace or almost completely replace the organized crime market on that,Ž he said. Canada is following the lead of Uruguay in allowing a nationwide, legal marijuana market, although each Canadian province is working up its own rules for pot sales. The federal government and the provinces also still need to publish regulations that will govern the cannabis trade. The legislation is transformative,Ž said Justice Minister Jody WilsonRaybould, adding it marks a wholesale shift in how our country approaches cannabis, leaving behind a failed model of prohibition.Ž She urged Canadians to follow the existing law until the Cannabis Act comes into force.Canada to legalize marijuana on Oct. 17By ROB GILLIESASSOCIATED PRESSCAPE CANAVERAL, Fla. „ The U.S. government is stepping up efforts to protect the planet fr om incoming asteroids that could wipe out entire regions or even continents. The National Science and Technology Council released a report Wednesday calling for improved asteroid detection, tracking and de”ection. NASA is participating, along with federal emergency, military, White House and other of“cials. For now, scientists know of no asteroids or comets heading our way. But one could sneak up on us, and thats why the government wants a better plan. NASAs planetary defense of“cer, Lindley Johnson, said scientists have found 95 percent of all these near-Earth objects measuring two-thirds of a mile or bigger. But the hunt is still on for the remaining 5 percent and smaller rocks that could still in”ict big damage. Altogether, NASA has catalogued 18,310 objects of all sizes. Slightly more than 800 are 460 feet or bigger. Theres no quick solution if a space rock is suddenly days, weeks or even months from striking, according to Johnson. But such short notice would give the world time, at least, to evacuate the area it might hit, he said. Ground telescopes are good at picking up asteroids zooming into the inner solar system and approaching from the night side of Earth, Johnson said. Whats dif“cult to detect are rocks that have already zipped past the sun and are heading out of the solar system, approaching from the day US stepping up Earths protection from asteroids, cometsBy MARCIA DUNNAP AEROSPACE WRITER ASTEROIDS | 8 TRUMP | 8 AP FILE PHOTOIn this Feb. 15, 2013, image made from a dashboard camera video, a meteor streaks through the sky over Chelyabinsk, about 930 miles east of Moscow. On Wednesday, June 20, 2018, the U.S.s National Science and Technology Council released a report calling for improved asteroid detection, tracking and deection. AP FILE PHOTOIn this Aug. 14, 2017, photo, a couple kayak on the Rogue River adjacent to where Wolverine World Wides tannery once stood, in Rockford, Mich. WASHINGTON „ A family of industrial chemicals turning up in public water supplies around the country is even more toxic than previously thought, threatening human health at concentrations seven to 10 times lower than once realized, according to a government report released Wednesday. The chemicals are called per”uoroalkyl and poly”uoroalkyl. They were used in such goods as “re-suppressing foam, nonstick pans, fast-food wrappers, and stain-resistant fabric and carpet, but are no longer used in U.S. manufacturing. Water sampling has found contamination in water around military bases, factories and other sites. Exposure at high levels is linked to liver damage, developmental problems and some forms of cancer, among other risks. A draft of the report, by the Department of Health and Human Services toxicology of“ce, had set off alarms within the Trump administration earlier this year. A January email from a White House of“cial, released un der the Freedom of Information Act, referred to the “ndings as a potential public relations nightmare.Ž The draft went under months of government review before Wednesdays publication, but the key “nding „ that the chemicals are dangerous at speci“c levels much lower than previously stated „ was not changed. The EPA, which scheduled a series of hearings on the chemicals, said last month that it would move toward formally declaring the two most common forms of PFAS as hazardous substances and make recommendations for groundwater cleanup, among other steps. U.S. manufacturers agreed in 2006 to an EPA-crafted deal to stop using one of the most common forms of the chemical in consumer products. The “ndings will likely lead state and local water systems with the contaminant to boost “ltering. The more we test, the more we “nd,Ž Olga Naidenko, a science adviser to the Environmental Working Group nonpro“t, said Wednesday.Report finds industrial chemicals more toxic than thoughtBy ELLEN KNICKMEYERASSOCIATED PRESS2,300 children were taken from their parents, who are detained for criminal prosecution, and held in separate detention facilities in 17 states. The separations climbed rapidly after the administration began its zero toleranceŽ policy in May, requiring more criminal prosecutions rather than civil deportation actions. In the George W. Bush and Obama administrations, people crossing the border illegally or seeking asylum were released pending civil hearings in immigration courts. Trump has claimed as recently as Tuesday that 80 percent of those released never showed up for their court dates and disappear into the country, but federal data suggest that most do show up, though a signi“cant number are unaccounted for. As the administration and Republican lawmakers sought to resolve the crisis, the signs of confusion were evident. Kirstjen Nielsen, the Department of Homeland Security secretary, spent the morning at the White House, urging Trump to pursue congressional action to end the separation of families at the border, according to an administration of“cial. Attorney General Jeff Sessions, the longtime anti-immigration advocate who announced the family separation policy in May, was at the Capitol to meet with exasperated Republican lawmakers. Of“cials said the administration is not ending its zero toleranceŽ policy, which criminally prosecutes more people who cross the border illegally. Instead, the administration is looking at how it can override or overturn a 1997 legal settlement known as Flores that restricts the amount of time that families can be held in immigration lock-ups together, the of“cial said. The administration has argued that the settlement forced it to lock up children separately from their parents. Past administrations mostly avoided that by releasing the parents with their children pending civil hearings, and by not pursuing criminal prosecutions as well as civil deportation actions. The Trump administration is considering a lawsuit to challenge that settlement. Also, the presidents order, assuming it holds children in detention for longer periods than currently permitted, is likely to invite a legal challenge. That is why some in the administration advocate a legislative

PAGE 22

Page 2 www.yoursun.com The Sun / Thursday, June 21, 2018 TODAY / TONIGHTA morning t-storm in spots Partly cloudy and humidHIGH 92 LOW 7745% chance of rain 10% chance of rainA t-storm in spots in the a.m.; some sun92 / 7640% chance of rain FRIDAY GULF WATER TEMPERATUREA morning t-storm; sunny intervals, humid92 / 7555% chance of rain SATURDAYSome sun, then clouds with a stray t-storm91 / 7550% chance of rain SUNDAYA stray a.m. t-storm, then a few showers93 / 7560% chance of rain TUESDAYRather cloudy, humid; a p.m. t-storm92 / 7655% chance of rain MONDAY 2 5 11 11 4 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 450-50 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 VENICE919710210210094Air Quality Index readings as of WednesdayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Wednesday Sebring through 2 p.m. Wednesday Venice through 2 p.m. Wednesday24 hours through 2 p.m. Wed. 0.00Ž Month to date 2.38Ž Normal month to date 5.32Ž Year to date 22.68Ž Normal year to date 17.36Ž Record 2.14Ž (1973) 24 hours through 2 p.m. Wed. 0.00Ž 24 hours through 2 p.m. Wed. 0.00Ž Month to date 0.64Ž Normal month to date 4.59Ž Year to date 10.90Ž Normal year to date 17.83Ž Record 2.14Ž (2005) High/Low 94/75 Normal High/Low 92/73 Record High 96 (2011) Record Low 66 (1979) High/Low 93/73 High/Low 90/77 Normal High/Low 89/73 Record High 97 (1998) Record Low 66 (1974)Pollen Index readings as of Wednesday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 1.15 1.59 2.03 5.80/1994 May 15.98 2.74 2.50 15.98/2018 J un. 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 Fri.Apalachicola 88 78 t 87 78 pc Bradenton 90 80 t 89 79 t Clearwater 88 79 t 88 78 t Coral Springs 92 76 t 90 75 t Daytona Beach 89 75 t 89 74 t Fort Lauderdale 91 77 t 89 77 t Fort Myers 93 78 t 92 77 t Gainesville 91 76 t 91 76 pc Jacksonville 94 76 t 93 76 pc Key Largo 88 78 t 89 77 pc Key West 89 82 pc 89 82 pc Lakeland 88 74 t 87 74 t Melbourne 94 74 t 92 74 t Miami 90 77 t 90 77 t Naples 92 80 t 92 79 pc Ocala 88 75 t 89 75 t Okeechobee 91 72 t 89 71 t Orlando 91 76 t 90 75 t Panama City 88 77 t 87 78 pc Pensacola 89 76 t 88 79 pc Pompano Beach 91 77 t 91 76 t St. Augustine 91 76 t 91 75 pc St. Petersburg 89 78 t 89 78 t Sarasota 91 79 t 90 79 t Tallahassee 93 75 t 91 76 t Tampa 90 81 t 89 81 t Vero Beach 92 71 t 91 71 t West Palm Beach 91 75 t 90 74 t Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 11:21a 4:49a 11:27p 6:03p Fri. 11:55a 5:32a --7:15p Today 9:58a 3:05a 10:04p 4:19p Fri. 10:32a 3:48a 11:38p 5:31p Today 8:50a 1:37a 9:11p 3:08p Fri. 9:26a 2:17a 10:38p 4:16p Today 11:53a 5:18a 11:59p 6:32p Fri. 12:27p 6:01a --7:44p Today 8:13a 1:44a 8:19p 2:58p Fri. 8:47a 2:27a 9:53p 4:10p W 6-12 0-2 Light W 7-14 1-3 ModerateFt. Myers 93/78 storms morning Punta Gorda 92/76 storms morning Sarasota 91/79 storms morning 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. 2018Full Jun 28 Last Jul 6 New Jul 12 First Jul 19 Today 2:43 p.m. 2:15 a.m. Friday 3:39 p.m. 2:52 a.m. Today 6:35 a.m. 8:25 p.m. Friday 6:35 a.m. 8:26 p.m. Today 1:17a 7:29a 1:40p 7:52p Fri. 2:00a 8:11a 2:23p 8:34p Sat. 2:40a 8:52a 3:03p 9:15p Monterrey 84/72 Chihuahua 100/67 Los Angeles 83/63 Washington 85/69 New York 84/65 Miami 90/77 Atlanta 90/73 Detroit 81/63 Houston 88/76 Kansas City 69/60 Chicago 72/60 Minneapolis 75/62 El Paso 104/80 Denver 84/58 Billings 79/57 San Francisco 70/55 Seattle 75/56 Toronto 74/54 Montreal 72/50 Winnipeg 88/65 Ottawa 72/45 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: 06/21/18 Today Fri. Today Fri. Today Fri. Today Fri.Albuquerque 95 68 s 99 66 s Anchorage 60 51 c 59 50 c Atlanta 90 73 t 87 73 t Baltimore 84 65 pc 76 66 c Billings 79 57 t 72 57 t Birmingham 81 71 t 86 72 t Boise 84 59 pc 87 56 pc Boston 75 58 pc 72 58 s Buffalo 76 52 s 81 61 pc Burlington, VT 73 48 s 81 60 s Charleston, WV 78 67 t 81 65 t Charlotte 92 70 t 89 71 t Chicago 72 60 r 65 58 t Cincinnati 77 68 r 81 65 t Cleveland 79 66 pc 77 65 t Columbia, SC 98 77 pc 92 77 t Columbus, OH 79 68 pc 78 67 t Concord, NH 77 46 pc 79 50 s Dallas 96 77 t 101 77 pc Denver 84 58 s 84 54 t Des Moines 74 60 t 72 59 pc Detroit 81 63 s 74 64 t Duluth 74 52 pc 79 56 pc Fairbanks 79 54 pc 64 51 r Fargo 85 63 pc 82 61 pc Hartford 84 56 pc 81 56 s Helena 74 58 t 76 52 t Honolulu 89 76 pc 88 75 pc Houston 88 76 t 94 76 pc Indianapolis 76 69 r 78 65 t Jackson, MS 82 73 t 88 73 t Kansas City 69 60 t 77 59 pc Knoxville 79 70 t 84 68 t Las Vegas 111 82 s 109 83 s Los Angeles 83 63 pc 82 65 pc Louisville 77 70 t 81 67 t Memphis 86 72 t 87 71 t Milwaukee 68 57 pc 64 56 sh Minneapolis 75 62 pc 79 64 pc Montgomery 90 73 t 92 74 t Nashville 79 68 t 86 67 t New Orleans 89 78 t 91 78 pc New York City 84 65 s 77 63 pc Norfolk, VA 88 74 t 80 75 t Oklahoma City 90 63 pc 88 65 s Omaha 74 61 t 77 60 pc Philadelphia 85 67 s 76 65 pc Phoenix 109 83 s 111 83 s Pittsburgh 81 63 pc 75 63 t Portland, ME 71 52 s 71 53 s Portland, OR 75 58 pc 74 57 pc Providence 77 56 pc 76 57 s Raleigh 92 70 t 88 72 t Salt Lake City 93 65 s 87 63 s St. Louis 80 66 t 77 63 t San Antonio 92 76 t 98 74 pc San Diego 73 65 pc 75 65 pc San Francisco 70 55 pc 74 58 pc Seattle 75 56 pc 70 56 pc Washington, DC 85 69 pc 75 67 c Amsterdam 61 53 pc 60 51 pc Baghdad 103 81 s 103 78 s Beijing 97 71 c 91 70 c Berlin 79 50 pc 64 51 t Buenos Aires 60 38 s 60 43 pc Cairo 100 79 s 102 77 s Calgary 79 58 pc 70 54 t Cancun 86 79 pc 87 78 pc Dublin 62 42 pc 64 46 pc Edmonton 81 56 pc 77 55 t Halifax 66 49 sh 65 48 s Kiev 84 64 s 83 57 t London 67 50 pc 69 51 pc Madrid 92 67 s 93 68 s Mexico City 68 52 t 75 54 t Montreal 72 50 s 78 59 s Ottawa 72 45 s 79 59 c Paris 70 48 pc 69 48 pc Regina 80 58 c 81 59 pc Rio de Janeiro 81 68 s 82 67 s Rome 84 66 pc 83 65 pc St. Johns 61 41 c 56 43 pc San Juan 88 77 s 87 77 pc Sydney 62 51 sh 64 49 s Tokyo 75 69 r 79 70 c Toronto 74 54 s 75 61 c Vancouver 71 54 pc 67 55 c Winnipeg 88 65 pc 85 63 cHigh ................... 97 at Columbia, SCLow ......................... 31 at Dillon, CO(For the 48 contiguous states yesterday)90The temperature fell to 32 degrees on June 21, 1953, in Sault Ste. Marie, Mich. Q: When our summer begins, what season starts in the Southern Hemisphere?A: Winter 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 92/77 92/74 90/74 90/74 91/75 91/75 92/73 91/72 91/73 90/81 90/80 89/80 90/79 93/78 91/76 92/76 91/75 92/76 91/76 89/75 90/75 89/75 91/76 89/78 90/75 89/81 90/79 90/79 91/75 90/78 90/79 89/74 91/79 88/79 89/80 90/77 90/77 92/77 CAIRO „ The torturers followed a schedule. Beatings on Saturdays, torture on Sundays, and Monday was a break. The next three days were the same routine. On Fridays, it was time for solitary con“nement. From inside a Yemeni prison controlled by the United Arab Emirates „ a top U.S. ally „ a Yemeni detainee held without charges chronicled torture and sexual abuses through drawings. Smuggled to The Associated Press from the Beir Ahmed prison in the southern city of Aden, the drawings offer a grim glimpse into a hidden world of ”agrant human rights abuses by UAE of“cers acting with impunity. Sexual violence is a primary tool aimed at brutalizing the detainees and extracting confessions,Ž the artist and six other detainees told the AP. The drawings „ made on plastic plates „ show a man hanging naked from chains while he is being subjected to electric shocks, another inmate on the ”oor surrounded by snarling dogs as several people kick him, and graphic depictions of anal rape. The worst thing about it is that I wish for death every day and I cant “nd it,Ž the artist said, summing up nearly two years in detention that started last year after he spoke against the Emiratis in public. The UAEs secret prisons and widespread torture were exposed by an AP investigation last June. The AP has since identi“ed at least “ve prisons where security forces use sexual torture to brutalize and break inmates. Yemens war began in 2015, after Iranian-backed Houthi rebels took over much of the countrys north. Saudi Arabia and the UAE are leading a coalition to “ght the rebels, but UAE forces have overtaken wide swaths of territory, towns and cities in the south. The U.S. is backing the coalition with billions of dollars in arms, and partners with the Emiratis in anti-terrorism campaigns. Emiratis have swept up hundreds of Yemeni men on suspicion of being al-Qaida or Islamic State militants. The prisoners are held in at least 18 hidden prisons without charges or trials. Witnesses said Yemeni guards working under the direction of Emirati of“cers use various methods of sexual torture and humiliation. They rape detainees while “lming the assaults. They subject prisoners genitals to electric shocks or hang rocks from their testicles. They sexually violate others with wooden and steel poles. They strip you naked, then tie your hands to a steel pole from the right and the left so you are spread open in front of them. Then sodomizing starts,Ž said one father of four who has been in detention for more than two years and who, like other detainees, spoke on condition of anonymity for fear of retaliation. A former security chief who was involved in torturing to extract confessions told the AP that rape is used as a way to force detainees to cooperate with the Emiratis in spying. In some cases, they rape the detainee, “lm him while raping, use it as a way to force him to work for them,Ž he said, speaking on condition of anonymity because of concerns for his safety. The of“cial has since defected from the Emirates and ”ed the country. American of“cials con“rmed last year that the U.S. has interrogated some detainees at the secret prisons run by the UAE. The Pentagon has insisted that it had no knowledge of human rights abuses. Obtaining intelligence extracted by torture would violate international law. The AP “rst asked the Pentagon about grave rights abuses committed by the UAE, its partner, one year ago. But despite well-documented reports of UAE involvement in torture by the AP, human rights groups and even the United Nations, Marine Maj. Adrian RankineGalloway, a Pentagon spokesman, said that the U.S. has seen no evidence of detainee abuse in Yemen.Sexual abuses rampant in UAE-controlled prisons in Yemen AP PHOTOThis undated photo obtained by The Associated Press shows a drawing of a detainee being abused at a prison in Yemen run by the United Arab Emirates. The Arabic reads: This is how prisoners were forced to be naked.Ž HEADLINE NEWS FROM AROUND THE WORLDNew Zealand leader Jacinda Ardern in hospital for birth Beer may lack fizz in Europe amid carbon dioxide shortage Cameroon: 84 soldiers, police killed in clashes Sweden starts construction on fossil fuel-free steel plant South Sudans warring leaders meet for 1st time since 2016WELLINGTON, New Zealand (AP) „ New Zealands Prime Minister Jacinda Ardern arrived Thursday at Auckland Hospital as she prepared to give birth to her “rst child. The 37-year-old Ardern would become just the second elected world leader in modern times to give birth while in of“ce, after the late Pakistan Prime Minister Benazir Bhutto gave birth to daughter Bakhtawar in 1990. Arderns due date was June 17. The birth has been highly anticipated in the South Paci“c nation of nearly 5 million people. She has not said whether shes expecting a boy or a girl. Arderns of“ce con“rmed she had arrived at the hospital with partner Clarke Gayford. Deputy Prime Minister Winston Peters has taken over as acting prime minister. LONDON (AP) „ No beer at this time of year? A British trade group says theres a shortage of carbon dioxide in Northern Europe, sparking fears that drinks may lack “zz just as thirsty soccer fans “ll pubs for the World Cup. Gavin Partington, director-general of the British Soft Drinks Association, says the shortage is due to the closure of several production sites for various reasons, including seasonal maintenance. But industry publication Gasworld says the situation is worse this year because normal maintenance has coincided with technical issues at chemical plants that also produce carbon dioxide. That shortage comes just as the World Cup is getting underway in Russia, driving up demand for beer and soft drinks. YAOUNDE, Cameroon (AP) „ Cameroons prime minister says 84 soldiers and police have been killed during months of “ghting with separatists who seek an English-language state. Prime Minister Philemon Yang on Wednesday announced a new $220 million emergency humanitarian assistance plan for hundreds of thousands of civilians that the government says live in precarious conditions because of separatist attacks. Yang says civilians, mostly in rural areas, have paid the highest price of the ugly war imposed by the terrorists.Ž He appeals for national solidarity. English speakers have called for reforms and greater autonomy, alleging their marginalization by French speakers. The Englishspeaking community accounts for about one-“fth of Cameroons 25 million people. BERLIN (AP) „ Sweden has started construction on a factory that will test whether its feasible to make steel without burning fossil fuels. Existing plants produce large amounts of carbon dioxide, a greenhouse gas, when coal is used to turn iron into hardened steel. The new factory being built in the northeastern town of Lulea by 2020 will use hydrogen instead of coal and coke. The companies joint venture, called HYBRIT, aims to have an industrial process in place by 2035. Vattenfall said the technology could potentially cut Swedens total carbon dioxide emissions by ten percent, helping meet the countrys goals under the Paris climate accord. ADDIS ABABA, Ethiopia (AP) „ South Sudans warring leaders met face-to-face for the “rst time in almost two years Wednesday amid efforts to end a “ve-year civil war, shaking hands but making no public comments. South Sudan President Salva Kiir and opposition leader Riek Machar continued meeting into the night and were expected to continue discussions on Thursday in neighboring Ethiopia, which invited them for talks as pressure grows to end a con”ict that has killed tens of thousands of people and created Africas largest refugee crisis since the 1994 Rwanda genocide. A Kiir spokesman, Ateny Wek Ateny, has said anything that brings peace in South Sudan is wanted.ŽBy MAGGIE MICHAELASSOCIATED PRESS

PAGE 23

The Sun /Thursday, June 21, 2018 www.yoursun.com Page 3 SAN FRANCISCO „ In an outpouring of concern prompted by images and audio of children crying for their parents, hundreds of thousands of people worldwide are donating to nonpro“t organizations to help families being separated at the U.S.-Mexico border. Among those that have generated the most attention is a fundraiser on Facebook started by a Silicon Valley couple, who say they felt compelled to help after they saw a photograph of a Honduran toddler sobbing as her mother was searched by a U.S. border patrol agent. The fundraiser started by David and Charlotte Willner had collected more than $13 million by Wednesday afternoon. The Willners, who have a 2-year-old daughter, set up the Reunite an immigrant parent with their childŽ fundraiser on Saturday hoping to collect $1,500 „ enough for one detained immigrant parent to post bond „ but money began pouring in and within days people had donated $5 million to help immigrant families separated under the Trump administrations zero-toleranceŽ policy that criminally prosecutes all adults caught crossing the border illegally. What started out as a hope to help one person get reunited with their family has turned into a movement that will help countless people,Ž the couple said in a statement released by a spokeswoman Wednesday. The couple, who were early employees at Facebook, declined to be interviewed. Regardless of political party, so many of us are distraught over children being separated from their parents at the border.Ž The money collected from more than 300,000 people in the United States and around the world will be given to the Refugee and Immigrant Center for Education and Legal Services, or RAICES, a Texas nonpro“t that offers free and low-cost legal services to immigrants. After days of mounting pressure, President Donald Trump signed an executive order Wednesday ending the process of separating children from families at the border. The order keeps families together while they are in custody, expedites their cases, and asks the Department of Defense to help house them but it is not clear what will happen to the families who have already been separated. The photos of the little girl crying while her mother is body searched/ removing her shoe laces has rocked me to my core,Ž Natalia Barnes, of New Zealand, wrote on RAICESs Facebook page. Please tell us you will be able to reunite that baby with her mother!!Ž RAICES said Wednesday it will use the funds not only to reunite families and provide legal services, but to start a joint reuni“cation fund for the more than 2,300 immigrant children that have been separated from their families at the border with Mexico since May. Weve been occasionally crying around the of“ce all day when we check the fundraising totals,Ž RAICES wrote on Facebook. This is such a profound rejection of the cruel policies of this administration. Take heart.Ž Donations have also been pouring in at the American Civil Liberties Union, which has focused on defending immigrant families, said Mark Wier, the ACLUs chief development of“cer. The ACLU has raised $2.5 million online from more than 40,000 people since June 14, when celebrity couple Chrissy Teigen and John Legend donated $72,000 each to the organization in honor of Trumps 72nd birthday.People donate millions to help separated families AP PHOTOAmanda and Leighlou Reece hold up a protest sign as hundreds of Wilmington residents protest the Trump Administrations family separation policies during a Keep Families Together rally outside of Rep. David Rouzers oce Wednesday at the New Hanover County Government Center in Wilmington, N.C. Cardinal Theodore McCarrick punished over abuse finding HEADLINE NEWS FROM AROUND THE NATION Senate blocks Trump plan to cut $15B in unused spending Over 100 arrested in another large-scale immigration raid 5 Michigan siblings to join military, including quadruplets NTSB says plane gave several warnings before crash into lake PayPal move blocks sales of school shooting video game Body of child washed ashore identified, mother arrested Northern California landlord charged with shooting tenantWASHINGTON (AP) „ The Republican-controlled Senate on Wednesday blocked a White House plan to cut almost $15 billion in unused government money slated for childrens health insurance and other programs. Two Republicans „ Susan Collins of Maine and Richard Burr of North Carolina „ joined with Democrats to defeat the measure. Fifty senators opposed the plan and 48 supported it. The so-called rescissions package would take a mostly symbolic whack at government spending because it would eliminate leftover funding that likely would not have been spent anyway. The name comes from the fact that the plan would have rescinded previously approved spending. President Donald Trump and GOP conservatives had embraced the plan following passage in March of a $1.3 trillion catchall spending bill they say was too bloated. TOLEDO, Ohio (AP) „ More than 100 workers were arrested at an Ohio meatpacking plant by federal agents following a yearlong immigration investigation, the second large-scale raid within the state in the past two weeks. The investigation focused on whether the company knowingly hired people who are in the country illegally and used fake identities belonging to U.S. citizens to get their jobs, Immigration and Customs Enforcement of“cials said. The arrests Tuesday come as the U.S. government steps up its focus on businesses that hire people in the country illegally as part of a broad range of immigration crackdowns under Republican President Donald Trump. The 146 arrests in one of the largest workplace immigration raids in recent years happened at Fresh Marks meat processing plant in Salem, in northeastern Ohio. Immigration agents and local authorities also carried out search warrants at the companys two other locations in Massillon and its plant in Canton. ADA, Mich. (AP) „ Five Michigan siblings, including quadruplets, who just graduated high school are set to join the Armed Forces. Quadruplets Nevin, Mason, Bryce and Rose Lees are joining the Marine Corps, the Air National Guard, the Navy and the Air Force, respectively. Their adopted brother, Yoel Lees, will join the Marines this fall. Two other siblings who also just graduated from Forest Hills Northern High School in Grand Rapids arent joining the military. I was kind of the last one to hop on the military bandwagon,Ž Mason Lees told the Grand Rapids Press. Im joining the Air National Guard down in Tennessee for aerospace propulsion, hopefully.Ž Yoel Lees said he became interested in the Marine Corps for the culture and brotherhood. Their mother, Lyvonne Lees, said there hasnt been much military in”uence from her or her husbands families, aside from a son-in-law who serves as a pilot. CLEVELAND (AP) „ The National Transportation Safety Board has issued a report saying the plane that crashed into Lake Erie off Cleveland killing all six people onboard issued multiple warnings about the aircrafts altitude. The plane piloted by Columbus beverage executive John Fleming crashed in December 2016 shortly after takeoff from Burke Lakefront Airport near downtown Cleveland. The NTSB report issued Wednesday said the planes enhanced ground proximity warning system gave numerous alerts to pull up followed by a warning that the plane was traveling too fast. HARTFORD, Conn. (AP) „ The developer of a school shooting video game condemned by parents of slain children has lost the ability to sell its products online after being dumped by PayPal. Acid Software said Tuesday that purchases of Active ShooterŽ were temporarily disabledŽ as its representatives tried to resolve the issues with PayPal. Acids postings on Twitter and an online bulletin board included the hashtags QuitCensoringUs,Ž FreedomOfExpressionŽ and WeWillBeBack.Ž PayPal con“rmed it closed the account. PayPal has a longstanding, wellde“ned and consistently enforced Acceptable Use Policy, and regardless of the individual or organization in question, we work to ensure that our services are not used to accept payments for activities that promote violence,Ž the company, based in San Jose, California, said in a statement Wednesday. Active ShooterŽ was created by Anton Makarevskiy, a 21-year-old developer from Moscow, Russia. DALLAS (AP) „ Texas authorities have identi“ed the body of a child found washed ashore in Southeast Texas last year, and accused his mother and her girlfriend of dumping his body. Galveston police on Wednesday identi“ed the body as 4-year-old Jayden Alexander Lopez. His body was found eight months ago, and authorities named the child Little Jacob.Ž Police also announced his mother, Rebecca Rivera, and her girlfriend Dania Amezquita-Gomez have been arrested. Police say both are charged with fabricating or tampering with physical evidence. SAN FRANCISCO (AP) „ A Northern California landlord has been charged with trying to kill a tenant in the third such violent incident between renters and property owners in recent weeks in a region mired in an affordable housing crisis. The Alameda County district attorneys of“ce charged Herman Levi Little, 75, with attempted murder last week for allegedly shooting Timothy Loving, 39, in the Berkeley apartment building where they lived. Little shot Loving three times on June 13, police said. NEW YORK (AP) „ The retired Roman Catholic archbishop of Washington, D.C., whose sexual misconduct with adults led to previously undisclosed legal settlements, has been removed from public ministry and faces further punishment over a credibleŽ allegation that he sexually abused a teenager while a priest in New York more than 40 years ago, the church announced Wednesday. Pope Francis ordered 87-year-old Cardinal Theodore McCarricks removal pending further action that could include expulsion from the priesthood after the allegation was found to be credible and substantiated.Ž McCarrick is one of the highestranking U.S. church of“cials accused in a sexual abuse scandal that has seen thousands of priests implicated. McCarrick, the Washington archbishop from 2000 to 2006, said he was shocked by the allegation and denied it in a statement distributed through the church. He said he cooperated in the investigation and accepted the popes decision out of obedience to the church. While I have absolutely no recollection of this reported abuse, and believe in my innocence, I am sorry for the pain the person who brought the charges has gone through, as well as for the scandal such charges cause our people,Ž McCarrick said. Separately, the Newark, New Jersey archdiocese, where McCarrick was a bishop and archbishop, said it was aware of threedecades-old allegations against him involving sexual misconduct with adults „ no cases there involving minors „ and that two of them resulted in legal settlements. The Newark Archdiocese declined to provide additional details, citing con“dentiality concerns. Richard Sipe, a former priest turned clergy abuse expert, said seminarians and young priests complained to him about McCarrick in the 1970s and early 1980s and that he has since interviewed 12 men who alleged that McCarrick propositioned, harassed or had sex with them. Sipe said he also reviewed settlement documents that detailed some alleged encounters, including one where a man said he felt paralyzedŽ as McCarrick wrapped his legs around him and started to kiss and rub him. McCarricks statement did not address the allegations involving adults. The Washington Archdiocese did not immediately return a message seeking additional comment from him. The church did not specify the year or nature of McCarricks alleged abuse of the teenager, or the accusers gender or age at the time. New York Archdiocese spokesman Joseph Zwilling said the church was not being more speci“c out of respect for the victims privacy.Ž The church said it noti“ed the authorities and hired outside investigators after learning of the allegation through its compensation program for victims of priest abuse. The Manhattan District Attorneys of“ce said Wednesday that it investigated and determined a prosecution was barred by New Yorks statute of limitations. The results of the churchs investigation were forwarded to a review board of church “gures and lay professionals that deemed the allegation credible and substantiated, the church said.By OLGA R. RODRIGUEZASSOCIATED PRESS McLEAN, Va. (AP) „ Researchers have discovered the remains of two Civil War soldiers buried among a batch of severed limbs on a northern Virginia battle“eld. The National Park Service on Wednesday announced the discoveries at Manassas National Battle“eld Park. The park service says its the “rst time that a surgeons pit at a Civil War battle“eld has been excavated and studied. The complete remains of two soldiers were found in the pit, along with 11 partial limbs. Researchers believe the bodies were those of Union soldiers who died in the Second Battle of Bull Run, also known as the Second Battle of Manassas. The battle was fought in August 1862. Researchers are con“dent the remains belong to Union soldiers because buttons from a Union jacket were found in the pit. In addition, one of the soldiers had an En“eld bullet lodged in his thigh bone „ those bullets were used almost exclusively by Confederate soldiers. The En“eld bullets also provide a key clue that the pit is from the second Bull Run battle, not the “rst. Those bullets were not yet in use during the “rst Bull Run battle, which was the “rst major battle of the war. The location of the pit also “ts with the battle lines from the second battle. Park Superintendent Brandon Bies called the discovery unprecedented and said it sheds light on military medicine during the Civil War and personalizes the human price of war.Ž Amputations were the most common surgery performed during the Civil War. About 50,000 amputations occurred in the Union and Confederate armies combined, according to the National Museum of Civil War Medicine in Frederick, Maryland. The soldiers remains will be buried later this year at Arlington National Cemetery, which was established initially as a place to bury the Civil War dead.Remains of Civil War soldiers found in pit of severed limbs MCCARRICKSAN JUAN, Puerto Rico (AP) „ Puerto Ricos governor signed a historic bill on Wednesday to privatize the U.S. territorys troubled power company in a move many hope will help minimize power outages that have followed Hurricane Maria and stabilize the production and distribution of energy amid an 11-year-old recession. The bill allows Puerto Ricos Electric Power Authority to sell its power generation plants as the company faces more than $9 billion in public debt and relies on infrastructure nearly three times older than the industry average. It also allows the government to create public-private partnerships for the transmission and distribution of power, and services including billing and meter-reading. Puerto Rico Rep. Victor Pares said privatizing certain assets will help boost Puerto Ricos economy and create a more resilient power grid.Puerto Rico governor signs bill to privatize power company assets

PAGE 24

Page 4 www.yoursun.com The Sun / Thursday, June 21, 2018 CNSL ConsolCom 13.04 -.29 ED ConEd 75.03 +.17 STZ ConstellA 231.50 -.35 CLR ContlRescs 63.78 +1.55 CTB CooperTire 27.90 +.15 CPRT Copart s 60.20 +.77 CPLG CorePtLd n 26.14 +.44 CVRS Corindus n .77 +.04 CRMD CorMedix .25 -.01 CSOD CorOnDem 52.90 -.28 GLW Corning 28.39 +.01 OFC CorpOffP 28.12 +.52 COST Costco 207.98 +.45 COTV Cotiviti n 44.10 +.11 COTY Coty 14.45 -.01 CUZ CousPrp 9.59 -.05 CBRL CrackerB 163.82 +.04 CEQP CrestEq rs 31.65 -.35 CROX Crocs 19.12 +.03 CRON CronosGp n 7.22 +.36 CCI CrwnCstle 102.59 +.66 CCK CrownHold 45.64 +.80 CMI Cummins 138.58 -1.19 CYBE CybrOpt 18.15 -.15 CY CypSemi 17.50 +.27 D-E-FDCT DCT IndlTr 65.34 +.56 DDR DDR Corp rs17.67 +.43 DHT DHT Hldgs 4.72 +.18 DNP DNP Selct 11.02 -.05 DHI DR Horton 41.78 +.07 DSW DSW Inc 26.06 +.60 DTE DTE 99.29 +.19 DXC DXC Tch n 82.32 -.74 DHR Danaher 99.14 -.89 DRI Darden 93.27 -1.34 DF DeanFoods 10.29 +.18 DE Deere 144.35 +2.07 DK Delek 52.75 +.06 DAL DeltaAir 53.84 +.06 DNR DenburyR 4.56 +.44 XRAY Dentsply 45.13 +.12 DERM Dermira 10.80 +.21 DB DeutschB k 11.08 -.09 DVN DevonE 42.61 +1.00 DEO Diageo 144.05 -.83 DO DiamOffsh 18.53 +.54 DRH DiamRk 12.32 +.17 FANG DiambkEn 129.56 +1.98 DSX DianaShip 4.81 -.09 DKS DicksSptg 36.65 +.36 DBD Diebold 13.10 +.10 DGII DigiIntl 13.90 +1.00 DLR DigitalRlt 106.82 +.56 DDS Dillards 96.85 +4.95 DFS Discover 73.37 -.57 DISCA DiscIncA 28.21 +.66 DISCK DiscIncC 26.18 +.50 DISH DishNetw h 34.81 +.80 DIS Disney 107.15 +1.05 DOCU Doc uSign n 62.46 -1.41 DG DollarGen 98.01 +.58 DLTR DollarTree 86.56 -.71 D DomEngy 66.43 -.51 DPZ Dominos 287.90 +.51 UFS Domtar g 46.80 -1.03 DCI Donaldson 46.84 +.04 DOV Dover 73.56 -.87 DWDP DowDuPnt 65.89 -.47 DPS DrPepSnap122.00 +.21 LEO DryStrt 7.63 +.01 DBX Dropbox n 37.30 -2.40 DUC DufPUC 8.52 +.01 DUK DukeEngy 76.19 +.52 DRE DukeRlty 28.67 +.39 ETFC E-Trade 65.21 +.74 EBAY eBay s 39.26 +.08 EOG EOG Rescs119. 43+2.35 EQT EQT Corp 56.78 +.33 DEA EastGvP n 19.65 +.14 ETN Eaton 77.94 -.27 EOS EV EEq2 17.51 +.02 EXG EVTxMGlo 9.57 +.06 ECL Ecolab 143.65 -.94 EIX EdisonInt 60.45 -.12 EW EdwLfSci s153.90 +.30 EIDX EidosThr n 23.12 ... EGO EldorGld g 1.12 -.02 EA ElectArts 143.54 +.45 LLY EliLilly 86.28 -.54 ELLI EllieMae 113.44 -2.40 ESBK ElmiraSB 20.45 +.15 EMES EmergeES 7.81 +.37 EMR EmersonEl 70.39 -.17 ESRT EmpStRTr 17.14 +.37 EEP EnbrdgEPt 10.04 +.10 ENB Enbridge 31.75 +.05 ECA EnCana g 12.43 +.21 ENDP Endo Intl 9.43 -.01 ETE EgyTrEq s 17.30 +.16 ETP EngyTrfPt 18.89 +.10 EGC EnrgXXi hn 8.97 ... ERF Enerpls g 11.94 +.41 ENLC EnLinkLLC 16.65 +.25 EBF Ennis Inc 19.00 +.25 ENPH Enphase 6.16 -.04 ESV ENSCO 6.25 +.22 ETM Entercom 7.90 +.30 ETR Entergy 80.25 +.27 EPD EntProdPt 28.10 +.17 EVHC EnvisnHl n 44.77 +.07 EL EsteeLdr 153.07 -1. 93 ETSY Etsy n 44.21 +.88 EVRG Evergy 54.20 +.23 ES EversrceE 55.81 +.05 EVLV EvineLive 1.20 +.02 EXAS ExactSci h 69.33 -.16 XAN ExantasCap 10.18 +.12 EXEL Exelixis 20.63 +.80 EXC Exelon 41.80 +.19 EXPE Expedia 124.90 +.23 ESRX ExpScripts 80.10 -.48STAY ExtendStay 22.52 +.53 EXTR ExtrmNet 8.74 +.05 XOM ExxonMbl 80.45 -.25 FNB FNBCp PA 14.06 +.02 FB Facebook 202.00 +4.51 FAST Fastenal 52.76 +.64 FDX FedExCp 251.43 -6.96 FNHC FedNatHld 22.47 +.47 FRT FedRlty 120.45 +2.25 RACE Ferrari n 143.21 -2.24 FGP Ferrellgs 3.41 -.11 FCAU FiatChrys 20.36 -.28 FNF FidlNatFn 37.36 -.28 FDUS FidusInvst 14.40 +.09 FITB FifthThird 30.71 +.14 FNSR Finisar 18.10 +.10 FEYE FireEye 16.94 -.05 FBP FstBcpPR 8.01 +.11 FDC FstData n 21.95 +.11 FHN FstHorizon 19.13 -.05 FSLR FstSolar 51.67 -.56 FE FirstEngy 34.89 -.03 FISV Fiserv s 76.21 +.05 FIT Fi tbit n 7.43 +.24 FLC FlrtyTotR 19.50 +.18 FLT Fleetcor 221.72 +1.64 FLEX Flex Ltd 14.32 +.12 FND Flor&Dec n 51.96 -1.86 FLO FlowrsFds 21.01 ... FLR Fluor 49.69 +.48 FL FootLockr 56.71 +.68 F FordM 11.87 -.02 FCE/A ForestCA 23.01 ... FBHS FBHmSec 56.36 -.25 FORD Forward h 2.20 +.78 FOSL Fossil Grp 29.23 +.56 FMI FndtnMed 136.45 -.30 FRAN Francesca 7.41 -.02 BEN FrankRes 33.24 -.17 FRED FredsInc 2.28 -.02 FCX FrptMc M 16.30 +.04 FTR Frontr rs 7.31 -.43 G-H-IGGP GGP Inc 20.76 +.17 GNC GNC 4.13 +.03 GWPH GW Pharm152.53 +3.60 GDV GabDvInc 22.99 +.09 GGT GabMultT 9.55 +.09 GUT GabUtil 5.80 +.05 GALT GalectinTh 7.96 -.99 GLMD GalmedPh 14.21 -1.48 GME GameStop 15.71 -.04 GLPI Gam&Lsr n 35.29 +.27 GPS Gap 33.08 +.55 GDI GardDnv n 28.24 -1.23 GRMN Garmin 61.44 +.51 GAM GAInv 35.05 ... GD GenDynam191.40 +.71 GE GenElec 12.88 -.07 GIS GenMills 44.87 -.11 GM GenMotors 41.9 5 -.31 GEL GenesisEn 22.85 +.24 GNTX Gentex 25.01 -.06 GPC GenuPrt 94.07 +.17 GNW Genworth 4.55 +.04 GERN GeronCp 3.75 -.17 GEVO Gevo rs 12.53 -6.97 GILD GileadSci 71.46 +.52 GSK GlaxoSKln 41.03 -.01 GSAT Globalstar .52 +.03 GMED GlobusMed 54.65 +.75 GLUU GluMobile 6.56 +.12 GDDY GoDaddy n 74.69 +.89 GLNG GolLNGLtd 28.00 +.18 GG Goldcrp g 13.60 -.12 GS GoldmanS 227.82 -.50 GT Goodyear 25.01 -.02 GPRO GoPro 6.64 +. 37 GOV GovPrpIT 14.78 +.19 GRA vjGrace 72.50 -.21 GPK GraphPkg 14.65 +.04 GTN GrayTelev 13.25 +1.00 GEF Greif A 55.91 +.61 GRIF Griffin 43.49 +.52 GRPN Groupon 4.72 +.04 GRUB GrubHub 113.48 -.52 GSH GuangRy 27.88 +.29 GPOR GulfportE 11.28 +.19 HEES H&E Eqp 39.34 +.61 HCA HCA Hldg 107.79 +2.27 HCP HCP Inc 24.50 +.50 HPQ HP Inc 23.30 -.22 HSBC HSBC 48.25 +.16 HAIN HainCels lf 28.63 -.83 HK HalconRs n 3.98 -.08 HAL Ha llibrtn 45.71 -.40 HBI Hanesbds s 21.43 +.44 THG HanoverIns119.54 -.90 HOG HarleyD 45.68 +.97 HLIT Harmonic 4.35 ... HRS HarrisCorp 145.23 -.22 HSC Harsco 25.30 +.30 HIG HartfdFn 52.14 -.91 HE HawaiiEl 33.48 -.06 HCSG HlthCSvc 43.02 +1.01 HR HlthcrRlty 28.49 +.88 HTA HlthcreTr 26.11 +.59 HL HeclaM 3.83 ... HMNY HeliMAn h .31 -.14 HT Hersha rs 21.16 +.31 HSY Hershey 91.86 -.06 HTZ HertzGl 19.72 +.73 HES Hess 62.64 +1.24 HPE HP Ent n 15.15 -.75 HCLP Hi-Crush 11.90 +.40 HTH HilltopH 23.61 -.04 HLT Hilton 82.01 -.97 HIMX HimaxTch 7.77 +.01 HFC HollyFront 74.59 -.11 HOLX Hologic 39.75 ... HD HomeDp 199.08 -.13 HMC Honda 31.03 -.26 HON HonwllIntl 146.54 -.74 HRL Hormel s 35.59 -.12 HPT HospPT 28.25 +.01 HST HostHotls 21.49 +.38 HNP HuanPwr 27.50 +.23 HUBB Hubbell 109.00 -1.28 HUM Humana 300.25 +.44 HBAN HuntBncsh 15.45 +.08 HII H untgtnIng 213.91 -.62 HUN Huntsmn 31.25 +.10 HUYA Huya n 43.99 +1.27 IAG IAMGld g 5.76 -.06 IDXX IdexxLab s 224.98 -.40 INFO IHS Mark 51.23 +.56 ING ING 14.64 +.04 IQ IQIYI n 44.20 +1.62 DVY iShSelDiv 98.80 +.07IBB iShNsdBio s113.90+1.86 HDV iShCorHiDv 85.34 -.28 PFF iShUSPfd 37.53 -.05 IDA Idacorp 90.06 -.61 IDRA IderaPhm 1.53 +.04 ITW ITW 142.97 -.14 IMGN ImunoGn 11.21 +.71 IMMU Imunmd 25.35 +1.01 INCY Incyte 7 3.43 +.45 IBCP IndBkMI 26.20 +.05 IR IngerRd 90.90 -.12 INGR Ingredion 115.79 +.54 INTC Intel 53.46 +.53 I Intelsat 19.32 +3.26 ICPT InterceptP 85.12 +.30 ICE IntcntlExc s 74.61 +.34 IBM IBM 142.63 -1.27 IGT IntlGmeT n 24.79 -.11 IP IntPap 54.17 -.61 IPG Interpublic 23.42 +.06 INTX Intersectns 2.29 +.06 ISRG IntSurg s 487.45 -1.15 IVZ Invesco 27.14 +.16 ISBC InvestBncp 13.39 -.02 IONS IonisPhm 44.03 +.60 IRDM Irid iumCm 16.65 -.35 J-K-LJPM JPMorgCh 107.54 -.01 JBL Jabil 27.12 +.32 JEC JacobsEng 65.60 +.80 JAG JaggedPk n 12.22 ... JAKK JkksPac 3.23 +.13 JEF JeffrFn 23.00 +.60 JBLU JetBlue 19.02 +.05 JNJ JohnJn 122.04 -.53 JCI JohnContl n 35.25 +.75 JNPR JnprNtwk 26.94 +.12 KBH KB Home 26.35 +.46 KKR KKR 24.28 +.10 KLAC KLA Tnc 109.77 -.81 KSU KC Southn 107.56 +.70 K Kellogg 66.69 +.10 KERX KeryxBio 5.03 -.16 KEY Keycorp 20.54 -.03 KEYS Keysi ght 60.98 -.26 KMB KimbClk 101.65 -.69 KIM Kimco 16.91 +.45 KMI KindMorg 17.49 +.14 KIN KindredBio 10.50 +.50 KGC Kinross g 3.70 -.03 KNX KnSwftT rs 41.85 +.50 KSS Kohls 76.46 +1.11 KOS KosmosEn 8.13 -.04 KHC KraftHnz n 63.04 +.90 KTOS KratosDef 11.30 -.05 KR Kroger s 26.18 +.19 KLIC Kulicke 23.62 +.05 LB L Brands 36.40 +.44 LLL L-3 Tch 195.11 +1.48 LKQ LKQ Corp 32.76 -.07 LTC LTC Prp 42.40 +.55 LRCX LamResrch174. 54 +1.19 LW LambWst n 67.48 +1.10 LSTR Landstar 114.25 +1.05 LPI LaredoPet 9.01 +.27 LVS LVSands 80.02 +.68 LHO LaSalleH 34.92 +.21 LEG LeggPlat 44.70 +.55 LC LendingClb 3.99 -.01 LEN LennarA 52.23 +.16 LXP LexRltyTr 8.82 +.02 USA LbtyASE 6.57 -.04 LBTYK LibtyGlobC 28.48 +.57 LPT LibtProp 44.06 +.39 LTBR Lightbrdg rs 1.08 +.03 LECO LincElec 90.95 ... LNC LincNat 65.05 -.27 LMT LockhdM 302.86 +.34 LPX LaPac 27.38 .34 LOW Lowes 98.44 +.28 LL LumberLiq 26.66 +1.52 LYB LyonBas A 110.00 -1.25 M-N-0MTB M&T Bk 174.07 -.30 MBI MBIA 9.41 -.16 MDC MDC 30.75 +.05 MDU MDU Res 28.70 -.03 MTG MGIC Inv 11.32 +.10 MGM MGM Rsts 30.54 +.63 MVC MVC Cap 9.99 +.03 MIC Macquarie 42.60 +.44 M Macys 39.62 +.74 MGA Magna g s 63.47 +.05 MNK Mallinckdt 20.19 +.01 MNKD MannKd rs 1.92 -.05 MFC Manulife g 18.68 -.03 MRO MarathnO 21.06 +.53 MPC MarathPt s 73.82 -.70 MAR MAR 135.99 -.59 MMLP MartinMid 14.00 +.15 MRVL MarvellTch 2 1.75 +.43 MAS Masco 38.44 +.68 MA MasterCrd 201.54 +1.85 MTDR MatadorRs 28.44 +.75 MTCH Match n 43.01 -.89 MAT Mattel 17.41 +.30 MXIM MaximIntg 60.66 +.31 MNI McClatch rs 10.02 +.26 MKC McCorm 105.81 +.06 MCD McDnlds 162.56 -2.41 MCK McKesson 147.50 +.76 MPW MedProp 14.06 +.16 MCC MedleyCap 3.43 -.04 MDT Medtrnic 86.13 -.48 MRK Merck 61.28 +.25 MCY MercGn 47.26 -.60 MDP Meredith 53.15 +.45 MTOR Meritor 21.77 +.52 M ET MetLife 45.79 +.06 KORS MKors 67.99 +.97 MIK Michaels 18.75 +.53 MU MicronT 58.95 -.30 MSFT Microsoft 101.87 +1.01 MVIS Microvisn 1.17 -.02 MIDD Middleby 104.51 +.28 MSEX MdsxWatr 43.06 -.57 HIE MHowHiInc 12.29 +.13 MDXG MiMedx 5.65 +.25 MITL MitelNet g 10.96 +.01 MUFG MitsuUFJ 5.73 -.07 MBRX Moleculin n 2.17 +.16 TAP MolsCoorB 68.11 +.49 MDLZ Mondelez 40.76 +.42 MNST MonstrBv s 55.54 -.34 MOG/AMoog A 79.15 +. 19 MS MorgStan 49.89 -.03 MOS Mosaic 27.79 -.52 MSI MotrlaSolu 115.97 +.17 MUR MurphO 35.07 +.97 MYL Mylan NV 38.87 +.14 NCR NCR Corp 31.26 -.71 NRG NRG Egy 31.85 -.11 NYLD NRG Yld C 17.00 -.25 NVT nVent El n 27.07 -.21 NXPI NXP Semi 112.92 +3.93 NBR Nabors 6.43 +.12 NAKD NakBrLtd n 8.50 ... NFG NatFuGas 53.43 +.62 NGG NatGrid 55.13 +.19 NHI NtHlthInv 74.80 +.93 NOV NOilVarco 42.35 +.16 NPK NatPresto 130.00 -.75 NA VI Navient 13.23 -.12 NMM NaviosMar 1.92 ... NKTR NektarTh 58.17 +.81 NEOG Neogen s 83.62 +1.99 NVCN Neovasc g .04 +.01 NEPT NeptuneT g 4.45 +1.22 NTAP NetApp 78.16 +.27NFLX Netflix s 416.76+11.78NLST Netlist h .19 +.01 NGD NwGold g 2.07 -.03 NJR NJ Rscs s 44.05 +.15 NEWM NewMedia 18.80 +.18 EDU NewOriEd 103.88 -1.81 NRZ NewResid 18.68 +.13 NYCB NY CmtyB 11.47 -.14 NYMT NYMtgTr 6.22 +.01 NYT NY Times 25.25 +.30 NWL NewellRub 26.30 +.04 NFX NewfldExp 29.94 +.76 NEM NewmtM 37.95 -.40 NEE NextEraEn 162.70 -.30 NI NiSource s 24.80 +.13 NLSN Nielsen plc 30.74 +.09 NKE NikeB s 74.72 +.46 NE NobleCorp 5.52 +.20 NBL NobleEngy 35.80 +.95 NOK NokiaCp 5.97 +.01 NAT NordicAm 2.67 +.07 NSC NorflkSo 151.07 +.16 NOG NthnO&G 2.75 -.11 NOC NorthropG 312.08 -1.76 NWBI NwstBcsh 17.98 ... NWN NwstNG 62.10 +.65 NVS Novartis 74.23 +.66 NVAX Novavax 1.61 ... NVO NovoNord 45.65 +.98 NUS NuSkin 82.82 +1.07 NUAN NuanceCm 14.44 +.14 NUE Nucor 65.88 +.41 NTNX Nutanix n 59.86 -1.69 NTR Nutrien n 52.31 -.46 NAD NuvDivA 13.19 ... NUW Nv AMT-Fr 15.60 +.08 JPC NvPfdInco 9.57 -.08 BXMX NuvEqtP 14.13 -.05 NVDA Nvidia 262.31 +2.14 NXTM NxStageMd 28.08 -.30 OGE OGE Engy 34.50 +.01 OCSL OaktrSpL 4.68 -.01 OCSI OaktStInco 8.18 ... OAS OasisPet 13.11 +.62 OXY OcciPet 8 3.24 +.66 OCFC OceanFst 30.82 +.13 ODP OfficeDpt 2.98 -.07 OKTA Okta n 53.69 +.76 ONB OldNBcp 19.05 +.30 ORI OldRepub 20.95 -.14 OLN Olin 28.97 -.09 OHI OmegaHlt 31.45 +.49 OMC Omnicom 75.16 +.09 ON OnSmcnd 25.17 +.41 OKE ONEOK 70.07 +1.28 OPK OpkoHlth 4.79 +.44 ORCL Oracle 42.82 -3.45 ORBK Orbotch 62.84 -.02 ONVO Organovo 1.54 +.07 OFIX Orthofix 60.75 +.32 OSK OshkoshCp 70.18 +.12 OTTR OtterTail 48.05 +.80 OMI Owe nsMin 17.13 +.26 OC OwensCorn 67.18 +.14 P-Q-RPBF PBF Engy 45.96 -1.36 PDLI PDL Bio 2.56 +.06 PCG PG&E Cp 40.00 +.11 PGTI PGT Inc 21.90 +.30 PNC PNC 141.35 -.80 PNM PNM Res 37.80 -.85 PKX POSCO 77.99 -.07 PPG PPG s 105.14 +1.01 PPL PPL Corp 27.31 +.05 PTCT PTC Thera 35.64 +2.40 PCAR Paccar 62.51 -.24 PACB PacBiosci 3.91 +.07 PAGS Pagsegur n 28.49 +1.09 PTN PalatinTch .92 -.01 PANW PaloAltNet 215.44 +4.47 P Pandora 8.49 +.16 PZZA PapaJohns 54.87 +2.88 PGRE ParamtGp 15.37 +.21 PK ParkHot n 31.27 +.40 PKD ParkDrl .37 +.02 PH ParkerHan 164.47 +.86 PE ParsleyEn 28.02 +.22 PDCO Patterson 22.53 +.07 PTEN PattUTI 18.18 +.26 PAYX Paychex 69.92 +.47 PYPL PayPal n 85.95 +1.43 PBA Pembina g 34.97 +.43 PENN PnnNtGm 33.85 +.44 PNNT PennantPk 7.14 +.01 JCP Penney 2.76 -.03 PAG Penske 51.41 +.29 PNR Pentair 43.40 +.27 PBCT PeopUtdF 18.64 +.11 PEP PepsiCo 105.81 -.15 PKI PerkElm 7 5.47 -.88 PRGO Perrigo 75.86 +.22 PRSP Perspecta n 22.38 -.25 PFE Pfizer 36.46 +.24 PM PhilipMor 81.75 +.91 PHG PhilipsNV 41.79 +.14 PSX Phillips66 114.59 +.01 DOC PhysRltTr 16.10 +.46 PIR Pier 1 3.00 +.16 PFN PimIncStr2 10.74 +.07 PNW PinWst 77.57 -.12 PXD PioNtrl 183.24 +3.10 PBI PitnyBw 9.57 -.04 PVTL PivotSft n 26.58 -1.88 PAA PlainsAAP 24.46 -.12 PAH PlatfmSpc 11.83 -.03 PLUG PlugPowr h 2.01 +.03 PII Polaris 125.39 +.77 COOL Polarity rs 37.05 +5.17 POL PolyOne 43.47 +.29 PX Praxair 155.02 -.29 PFG PrinFncl 55.93 +.15 PRA ProAssur 36.95 -1.10 PLD ProLogis 64.11 +.60 PUMP ProPetr n 15.89 -.02 PG ProctGam 75.85 -.48 PGR ProgsvCp 61.42 -.54 PSEC ProspctCap 6.93 ... PRU Prudentl 96.84 -.76 PEG PSEG 53.06 +.20 PSA PubStrg 218.53 +1.46 PHM PulteGrp 29.38 -.05 PSTG PureStrg n 24.19 -.27 PMM PMMI 7.07 -.07 NEW Puxin n 26.11 -3 .89 QEP QEP Res 11.76 +.19 QCOM Qualcom 58.79 +.09 PWR QuantaSvc 35.39 -.02 QD Qudian n 9.98 +.35 DGX QstDiag 110.72 +.05 QTNT Quotinet 8.92 +.73 QRTEAQuratRet A 21.34 +.06 RSPP RSP Perm 41.78 +.32 RL RLauren 138.50 -.91 RRC RangeRs 17.04 +.42 RAVN RavenInds 39.25 +.45 RJF RJamesFn 96.73 -.22 RYN Rayonier 38.36 -.36 RTN Raytheon 196.42 -.18 RLGY Realogy 23.34 -.99 O RltyInco 53.49 +.63 RHT RedHat 169.22 -1.42 RWT Re dwdTr 16.60 -.10 REGN Regenrn 336.93 +9.86 RF RegionsFn 18.91 -.04 RS RelStlAl 93.23 +1.27 RCII RentACt 14.78 -.10 RGEN Replgn 45.98 +.60 QSR RestBrnds 60.81 +.01 ROIC RetailOpp 18.99 +.29 RPAI RetailProp 12.86 +.31 REXR RexfordIR 31.53 +.53RIGL RigelPh 3.16 +.02 RAD RiteAid 1.95 +.03 ROK RockwlAut 170.82 +.56 COL RockColl 134.88 +.28 ROG Rogers 120.97 -1.67 BMO BkMont g 77.13 +.11 BK BkNYMel 57.37 +.03 BNS BkNov a g 57.31 +.18 BKS BarnesNob 6.45 +.05 ABX BarrickG 12.82 -.04 XYZ BasicEnS .45 ... BAX Baxter s 73.33 -.84 BTE BaytexE g 3.29 -.03 BZH BeazerHm 14.46 -.02 BDX BectDck 230.12 +.10 BBBY BedBath 20.41 +.20 BLPH Belleroph n 2.86 -.02 BLCM BellicumP 8.14 -.35 BMS Bemis 41.35 +.01 BRK/B BerkH B 189.50 -.85 BERY BerryPlas 46.50 +.05 BBY BestBuy 75.86 -.55 BIG BigLots 40.57 -.20 BCRX Biocryst 6.09 +.12 BIIB Biogen 296.86 +4.82 BPMX BioPhrmX .24 +.00 BKH BlkHillsCp 59.83 +.45 BB BlackBerry 11.90 +.01 BME BlkHlthSci 38.34 +.14 MUA BlkMuniast 13.13 +.01 BX Blackstone 32.74 +.01 HRB BlockHR 24.07 +.08 APRN BlueAprn n 3.38 +.10 BA Boeing 342.69 +1.57 BKNG BookingHl2145.77 +6.51 BWA BorgWarn 46.90 -.23 SAM BostBeer 287.80 +4.95 BSX BostonSci 32.23 +.31 BOX Box Inc n 29.01 +.86 BYD BoydGm 36.88 +.20 BDN Brandyw 16.60 +.43 BGG BrigStrat 18.74 -.02 BHF BrghtFn n 45.61 -.06 EAT Brinker 51.69 +.08 BMY BrMySq 54.25 +.61 BTI BritATob s 49.84 +1.29 BRX BrixmorP 17.48 +.32 AVGO BroadcInc 261.22 +2.02 BKD Brookdale 9.31 +.04 BIP BrkfInfra s 39.69 +.52 BF/B BrownFB s 50.61 -1.90 BC Brunswick 66.80 -.17 BPL Buckeye 36.22 -.17 BG BungeLt 70.27 -1.59 CJ C&J Eng n 24.22 -.35 CA CA Inc 36.39 -.54 CBL CBL Asc 5.88 +.23 CBS CBS B 58.20 +1.74 CDK CDK Globl 66.08 +1.93 CF CF Inds s 44.58 -.62 CLPS CLPS Inc n 16.80 +6.04 CMS CMS Eng 45.12 -.09 CNHI CNH Indl 10.75 -.15 CNX CNX Resc 17.05 +.14 CSX CSX 64.87 +.04 CVRR CVR Rfng 23.05 -.55 CVS CVS Health 71.60 +.83 CYS CYS Invest 7.62 +.08 COG CabotO&G 24.16 +.21 CDNS Cadence 45.20 +.28 CZR CaesarsEnt 11.35 -.05 CALM Cal-Maine 51.40 +.80 CLBS Caladriu rs 8.64 +2.03 CHY CalaCvHi 12.92 +.17 CAMP CalAmp 22.80 +.29 CRC CalifRes rs 4 0.02 +2.91 CWT CalifWtr 40.00 +.15 CPE CallonPet 10.79 +.18 CLMT CalumetSp 8.08 -.08 CPT CamdenPT 90.59 +1.00 CCJ Cameco g 11.48 +.12 CPB CampSp 37.20 +.17 CWH CampWrl n 26.11 +1.66 GOOS CdaGoose n64.00 -3.42 CM CIBC g 87.60 +.64 CNI CdnNR gs 80.82 -.15 CNQ CdnNRs gs 32.02 +.48 COF CapOne 95.70 -.64 CSU CapSenL 11.60 +.43 CMO CapsteadM 9.25 -.04 CPST CpstnTur rs 1.53 ... CAH CardnlHlth 54.25 +.15 KMX CarMax 72.77 +.02 CCL Carnival 63.00 -.47 CRS CarpTech 56.90 +1.16CRZO Carrizo 29.32 +.96 CVNA Carvana A n38.72 -4.96 CSLT CastlightH 4.35 +.55 CATB Catabasis n .87 -.15 CBIO CatalstB rs 10.77 +.31 CAT Caterpillar 143.13 -.17 FUN CedarF 64.00 -.25 CELG Celgene 79.77 +.33 CLDX CelldexTh .58 -.01 CVE CenovusE 9.64 +.23 CDEV CntRsDvA 17.65 +.35 CNP CenterPnt 26.31 -.07 CTL CntryLink 18.57 +.13 CERS CerusCp 7.25 +.24 CHTR ChartCm n 290.34 -2.65 CHFC ChemFinl 58.98 +.44 CC Chemours n47.12 -.08 LNG CheniereEn 66.18 +1.29 CHK ChesEng 4.88 +.09 CVX Chevron 125.29 -.25 CHS Chicos 8.59 +.15 ZNH ChinaSoAir 51.94 -1.38 CMG Chipotle 465.50 -3.72 CB ChubbLtd 126.71 -2.94 CHD ChurchDwt s50.75 -.69 CIEN CienaCorp 25.52 +.34 CI Cigna 175.72 +2.36 XEC Cimarex 95.09 +2.02 CINF CinnFin 68.49 +.26 CRUS Cirrus 38.14 +.28 CSCO Cisco 43.74 -.08 C Citigroup 67 .38 +.60 CFG CitizFincl 41.89 +.14 CTXS CitrixSy s 108.66 +.30 CLNE CleanEngy 3.18 -.06 CLF ClevCliffs 8.67 +.18 CLX Clorox 126.81 -.75 KO CocaCola 43.26 -.34 CCE CocaCEur n39.21 -.06 CTSH CognizTch 78.82 -.38 RQI CohStQIR 11.77 +.20 PSF CohStSelPf 27.50 +.10 CL ColgPalm 63.90 -.10 CLNS ColNrthS n 6.23 -.02CMCSAComcast s 33.39 +.58CMA Comerica 95.54 +.23 CMC CmclMtls 23.67 +.43 CTG CmpTask 7.83 +.15 CMTL Comtech 32.05 -.26 CAG ConAgra 38.45 +.15 CXO ConchoRes131.41 +.86 CNDT Conduent n 20.39 -.38 CTWS ConnWtrSv 66.34 +.21 COP ConocoPhil 67.47 +1.21 A-B-CADT ADT Inc n 8.70 +.44 AES AES Corp 12.93 -.15 AFL AFLAC s 44.72 -.28 AGNC AGNC Inv 18.94 -.05 AKS AK Steel 4.72 +.09 AMC AMC Ent 16.60 +.35 T AT&T Inc 32.00 -.39 AVHI AV Homes 21.50 +.15 EQH AXA EqH n 21.13 +.23 ABT AbbottLab 62.14 -.20 ABBV AbbVie 98.25 +.24 ANF AberFitc 27.53 +1.82 ACAD AcadiaPh 17.05 +.72 AXDX AccelrDiag 23.80 +.25 ACN Accenture 161.77 -1.54 ARAY Accuray 4.20 -.13 ATNM ActiniumP .69 +.1 1 ATVI ActivsBliz 76.84 -.40 ATU Actuant 29.05 +3.10 ADMP AdamisPh 3.35 -.43 ADNT Adient n 49.72 +.73 ADBE AdobeSy 251.24 -.50 ADOM Adomani n 1.34 +.21 AEIS AdvEnId 61.01 -.01 AMD AMD 16.52 -.17 ACM Aecom 33.99 +.37 AEG Aegon 6.18 -.10 AVAV AeroViron 59.77 +1.99 AET Aetna 190.23 +.95 GNMX AeviGeno 1.22 +.04 AGEN Agenus 2.77 +.24 A Agilent 62.79 -.73 AYR Aircastle 21.29 +.13 AKAM AkamaiT 82.30 +.62 AKER AkersBios .4 1 +.00 AKRX Akorn Inc 15.62 -.28 ALSK AlaskCom 1.72 +.07 ALB Albemarle 91.61 +.21 AA Alcoa Cp 45.27 +.80 ALXN Alexion lf 124.52 +2.61 BABA Alibaba 206.23 +1.80 ATI AllegTch 27.96 +.72 ALGT AllegiantT 146.40 -.45 AGN Allergan 175.19 +2.14 ALE Allete 75.83 +.47 ARLP AllnceRes 18.80 -.10 AB AlliBern 29.20 -.25 LNT AlliantEg s 41.05 -.03 ALSN AllisonTrn 41.73 +.18 ALL Allstate 92.18 -1.30 ALLY AllyFincl 26.13 ... ALNY AlnylamP 105.26 +.64 GOOG Alphabet C1169.84+1.78GOOGLAlphabet A 1184.07 +5.38AOD AlpTotDiv 8.91 ... AABA Altaba 81.11 +.94 ATUS Altice n 17.51 +.41 MO Altria 56.75 -.04AMZN Amazon 1750.08+15.30AMBA Ambarella 44.32 +1.20 AEE Ameren 58.31 +.03 ATAX AFMulti 6.38 -.03 AMX AMovilL 16.04 +.08 AAL AmAirlines 42.03 +.52 AXL AmAxle 18.39 +.28 AEO AEagleOut 24.64 +1.12 AEP AEP 66.90 +.03 AETI AmElTech 1.44 +.31 AXP AmE xp 96.42 -.72 AMH AHm4Rent 21.84 +.31 AIG AmIntlGrp 55.21 -.29 AOBC AmOutBr 13.23 +.14 AWR AmStsWtr 58.02 +.67 AMT AmTower 140.54 +1.46 AWK AmWtrWks 83.17 +.37 APU Amerigas 41.67 +.10 AMP Ameriprise 146.95 -1.35 ABC AmeriBrgn 93.23 +1.06 AME Ametek 73.31 -.07 AMGN Amgen 186.51 +.32 FOLD AmicusTh 17.09 +.28 APH Amphenol 89.84 +.16 APC Anadarko 70.10 +1.02 ANDV Andeavor 137.08 -.91 AU AnglogldA 8.22 +.12 BUD ABInBev 96.80 +.38 ANIK AnikaTh 28.77-17.35 NLY Annaly 10.57 -.02 AR AnteroRes 20.68 +.50 ANTM Anthem 243.95 -.54 ANH Anworth 5.18 +.03 APA Apache 45.68 +2.42 AIV AptInv 41.45 +.70 AINV ApolloInv 5.61 +.03 APLE AppHReit n 18.28 +.11 AAPL Apple Inc 186.50 +.81 AMAT ApldMatl 48.58 +.03 AAOI ApldOptoel 42.15 +.05 APRI ApricusB rs .45 -.04 WTR AquaAm 34.26 +.05 ARCB ArcBest 47.50 +.95 ADM ArchDan 46.17 +.10 ARNC Arconic 17.32 -.08 ARCC AresCap 16.76 +.02 ARES AresMgmt 20.40 -.25 ANET AristaNetw 283.74 +9.94 ARRY ArrayBio 19.99 +.99 ARRS ArrisIntl 25.50 +.02 ARW ArrowEl 78.90 +.53 ARWR ArrowPhm 13.13 -.89 ASNA AscenaRtl 4.17 +.20 ASH Ashland 78.30 -.12 AIZ Assurant 101.29 +1.69 AZN AstraZen s 36.13 +.19 ASTC Astrotch rs 4.98 -1.38 HOME AtHomGr n 36.49 -.50 ATO ATMOS 88.33 +.01 LIFE aTyrPhm n 1.28 +.23 ADSK Autodesk 140.94 -.10 ADP AutoData 137.79 -.81 AVEO AVEO Ph h 2.39 +.10 AVY AveryD 101.55 -.52 CAR AvisBudg 41.85 +.42 AVA Avista 52.82 +.01 AVP Avon 1.57 +.02 AXON Axovant n 2.82 -.08 BGS B&G Foods 31.30 +.90 BTG B2gold g 2.55 -.01 BBT BB&T Cp 51.98 -.25 BCE BCE g 40.62 +.08 BGCP BGC Ptrs 12.41 +.82 BBL BHPBil plc 43.38 -.01 BP BP PLC 44.76 -.39 BPT BP Pru 27.05 +.60 BW B&W Ent n 2.41 +.06 BIDU Baidu 264.06 +1.95 BHGE BakHuGE n 33.07 +.32 BCP C Balchem 99.62 +.68 BLL BallCorp s 35.72 -.25 BLDP BallardPw 2.91 +.06 BAC BkofAm 29.24 -.02Tkr 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: 2,767.32 Change: 4.73 (0.2%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 DJ JFMAM 7,560 7,700 7,840 Nasdaq compositeClose: 7,781.51 Change: 55.93 (0.7%) 10 DAYSAdvanced 1753 Declined 1090 New Highs 116 New Lows 35 Vol. (in mil.) 3,296 Pvs. Volume 3,635 2,245 2,200 1811 1013 232 31 NYSE NASDDOW 24804.76 24628.39 24657.80 -42.41 -0.17% t t t -0.25% DOW Trans. 10934.66 10807.55 10872.93 +9.63 +0.09% t s s +2.46% DOW Util. 690.29 685.93 688.38 +0.42 +0.06% s s s -4.84% NYSE Comp. 12684.66 12634.45 12648.83 +9.85 +0.08% t t t -1.25% NASDAQ 7806.60 7755.48 7781.51 +55.93 +0.72% s s s +12.72% S&P 500 2774.86 2763.91 2767.32 +4.73 +0.17% t s s +3.51% S&P 400 2003.85 1990.99 2001.79 +10.40 +0.52% s s s +5.33% Russell 2000 1708.10 1694.04 1706.99 +13.54 +0.80% s s s +11.17% Toronto TSX 16444.45 16374.68 16420.95 +104.42 +0.64% s s s +1.31%HIGH LOW CLOSE CHG %CHG WK MO QTR YTD Stocks Recap Combined StocksFrom the New York Stock Exchange and the Nasdaq. Interest ratesThe yield on the 10-year Treasury note rose to 2.94 percent Wednesday. Yields affect interest 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 1.93 1.92 +0.01 1.00 6-month T-bill 2.13 2.12 +0.01 1.13 52-wk T-bill 2.35 2.34 +0.01 1.21 2-year T-note 2.57 2.55 +0.02 1.35 5-year T-note 2.79 2.77 +0.02 1.76 7-year T-note 2.89 2.85 +0.04 2.07 10-year T-note 2.94 2.90 +0.04 2.16 30-year T-bond 3.07 3.03 +0.04 2.74 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 1.99 2.01 -0.02 1.54 Barclays USAggregate 3.32 3.34 -0.02 2.50 Barclays US Corp 4.01 4.01 ... 3.15 Barclays US High Yield 6.26 6.23 +0.03 5.48 Moodys AAA Corp Idx 3.94 3.94 ... 3.67 10-Yr. TIPS .81 0.78 +0.03 .49Commodities Energy futures finished mixed Wednesday. U.S. crude oil and natural gas rose, while wholesale gasoline and heating oil declined. Gold, silver and copper closed lower.Crude Oil (bbl) 65.91 65.07 +1.29 +9.1 Ethanol (gal) 1.40 1.39 +0.72 +5.6 Heating Oil (gal) 2.11 2.12 -0.69 +1.5 Natural Gas (mm btu) 2.96 2.90 +2.21 +0.4 Unleaded Gas (gal) 2.02 2.04 -0.71 +12.5 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1271.20 1275.60 -0.34 -2.7 Silver (oz) 16.29 16.30 -0.09 -4.5 Platinum (oz) 874.10 864.90 +1.06 -6.4 Copper (lb) 3.05 3.05 ... -7.1 Palladium (oz) 967.10 970.30 -0.33 -9.9 METALS CLOSEPVS %CHG %YTD Cattle (lb) 1.09 1.09 +0.46 -11.4 Coffee (lb) 1.17 1.16 +0.21 -7.6 Corn (bu) 3.54 3.54 +0.14 +1.0 Cotton (lb) 0.83 0.83 -0.13 +5.8 Lumber (1,000 bd ft) 532.00 528.20 +0.72 +18.8 Orange Juice (lb) 1.57 1.57 +0.03 +15.4 Soybeans (bu) 8.90 8.89 +0.06 -6.5 Wheat (bu) 4.88 4.78 +2.20 +14.3 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.3186 +.0017 +.13% 1.2629 Canadian Dollar 1.3312 +.0031 +.23% 1.3256 USD per Euro 1.1587 +.0012 +.10% 1.1128 Japanese Yen 110.40 +.33 +.30% 111.41 Mexican Peso 20.3625 -.1756 -.86% 18.1677 1YR MAJORS LAST CHG %CHGAGO Israeli Shekel 3.6280 +.0009 +.33% 3.5445 Norwegian Krone 8.1673 +.0004 +.33% 8.5453 South African Rand 13.6249 +.0007 +.95% 13.0778 Swedish Krona 8.87 67 +.0004 +.35% 8.7858 Swiss Franc .9959 -.0010 -.10% .9754 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3567 +.0012 +.09% 1.3189 Chinese Yuan 6.4694 -.0159 -.25% 6.8263 Hong Kong Dollar 7.8468 -.0028 -.04% 7.8009 Indian Rupee 68.050 +.023 +.03% 64.631 Singapore Dollar 1.3582 +.0011 +.08% 1.3893 South Korean Won 1109.32 -2.35 -.21% 1142.37 Taiwan Dollar 30.19 +.01 +.03% 30.37 ASIA/PACIFICForeign Exchange The dollar rose Wednesday versus the yen, Swiss franc and Canadian dollar. The U.S. currency lost ground to the euro, British pound and Mexican peso.LAST6 MO AGO 1 YR AGO ROKU Roku n 46.75 +1.48 ROP Roper 277.51 +1.10 ROST RossStrs s 86.61 +1.66 RDC Rowan 14.74 +.20 RY RoyalBk g 75.48 +.21 RCL RylCarb 111.55 -.75 RDS/B RoyDShllB 70.64 -.41 RDS/A RoyDShllA 67.06 -.44 RUBI RubiconPrj 3.22 +.32 R Ryder 73.97 +1.54 S-T-USTBA S&T Bcp 45.28 +.22 SCG SCANA 37.37 -.18 SLG SLGreen 100.67 +1.30 SLM SLM Cp 11.84 +.12 SM SM Energy 25.14 +.57 SRCI SRC Eng 10.72 +.08 SSNC SS&C Tch s54.55 -.12 SBR SabnR 45.50 -.35 SABR SabreCorp 25.88 +.03 SAIA Saia Inc 82.60 +.75 JOE StJoe 18.10 +.10 CRM Salesforce 138.94 -.58 SBH SallyBty 16.15 +.18 SJT SJuanB 6.26 -.18 SN SanchezEn 4.13 +.14 SGMO SangTher 18.05 +1.60 SNY Sanofi 39.44 +.29 SC SantCUS A 19.10 +.10 SRPT SareptaTh 153.69 +9.76 SLB Schlmbrg 65.55 -.15 SCHW Schwab 55.54 +.27 STNG ScorpioTk 2.95 -.01 SMG Scotts 79.74 -2.87 SDRL SeadrillLtd .39 -.01 STX SeagateT 58.08 +.13 SHLD SearsHldgs 2.47 -.01 SSW Seaspan 8.82 +.04 SEAS SeaWorld 22.38 +.61 SRE SempraEn 112.56 -.71 SNES SenesTc n 2.11 +.29 SNH SenHous 17.72 +.26 NOW ServcNow 184.76 +1.15 SESN SesenBio 2.10 ... SHW Sherwin 397.90 +.29 SFL ShipFin 15.10 +.15 SIG SignetJwlrs 59.17 +2.03 SPG SimonProp168.08 +2.69 SBGI Sinclair 33.50 +.60 SIRI SiriusXM 7.51 +.04 SIX SixFlags 72.76 +.78 SWKS SkywksSol 100.03 +.59 SMBK SmartFn rs 25.68 -.15 SJM Smucker 106.36 +1.84 SNAP SnapInc A n12.80 -.51 SNA SnapOn 160.16 +1.38 SODA SodaStrm 87.36 +.93 SOGO Sogou n 14.02 +.09 SLRC SolarCap 21.12 +.13 SEDG SolarEdg n 50.95 +1.70 SLDB SolidBio n 35.67 -7.33 SON SonocoP 52.04 +.09 SNE SonyCp 49.56 +1.32 SOR SourcC 40.62 +.21 SJI SoJerInd s 32.75 +.51 SO SouthnCo 45.05 -.01 LUV SwstAirl 52.00 +.29 SWN SwstnEngy 5.37 +.05 ONCE SparkTh n 90.59 +7.71 SPPI SpectPh 20.35 +.39 SRC SpiritRltC 8.27 +.12 SPOT Spotify n 176.40 +6.51 S Sprint 5.47 -.06 SFM Sprouts 21.58 +.54 SQ Square n 67.59 +1.63 SWK StanBlkDk 136.78 -.98 SGU StarGas 9.60 +.11 SBUX Starbucks s52.22 -5.21 STWD StarwdPT 22.45 +.03 STT StateStr 97.73 -.01 STLD StlDynam 46.95 +.47 SMRT SteinMart s 2.86 -.07 STL SterlingBc 24.50 ... SFIX StitchFix n 27.08 +.81 STOR StoreCap 27.08 +.43 SYK Stryker 169.54 -.19 SPH SubPpne 23.55 +.03 SUI SunCmts 96.49 +.79 SNHY SunHydrl 49.12 +1.16 SU Suncor g 39.87 +.34 SHO SunstnHtl 16.85 +.39 STI SunTrst 68.58 -.35 SPN SupEnrgy 9.73 -.05 SGC SupGpCos s21.75 -.08 SUPN Supernus 58.05 +2.85 SYMC Symantec lf 21.0 1 +.02 SYNA Synaptics 54.46 +5.62 SYF Synchrony 34.51 -.30 SGYP SynrgyPh 2.06 +.17 SNV SynovusFn 55.40 -.14 SYY Sysco 67.42 +.52 TMUS T-MobileUS 60.34 -.20 TAL TAL Educ s 39.78 -.44 TCP TC PpLn 25.56 +.52 TGTX TG Thera 14.60 +.65 TJX TJX 96.72 +.97 TAHO TahoeRes 4.96 -.03 TLRD TailorBr 26.89 -.32TNDM TandmD rs 20.68 +1.06 TPR Tapestry 47.04 +.16 TRGP TargaRes 48.52 +.86 TGT Target 75.39 -1.18 TCO Taubmn 57.86 +1. 40 TECD TechData h 86.30 -.05 FTI Technip 31.25 -.22 TECK TeckRes g 26.41 +.10 TNK TeekayTnk 1.25 +.08 TGNA Tegna 12.07 +.66 TDOC Teladoc n 62.35 +1.90 TLGT Teligent 3.93 +.23 TEN Tenneco 46.86 +.29 TDC Teradata 43.34 -.12 TER Teradyn 39.20 +.21 TNH TerraNitro 83.96 ... TSRO Tesaro 46.49 +6.50 TSLA Tesla Inc 362.22 +9.67 TXN TexInst 114.24 +.58 TXRH TexRdhse 66.64 -.51 TGH Textainer 15.80 +.15 TXT Textron 66.75 +. 45 TXMD TherapMD 7.28 +.10 TMO ThermoFis 208.80 -1.13 THO Thor Inds 104.76 +6.40 DDD 3D Sys 14.97 +.58 MMM 3M Co 198.08 -1.31 TIF Tiffany 135.37 -.70 TKR Timken 46.05 -.05 TNTR Tintri n .17 -.02 TOL TollBros 37.40 -.17 TMK Torchmark 84.05 -.22 TD TorDBk gs 57.66 +.47 TOT Total SA 59.32 -.49 TSS TotalSys 88.41 +.89 TM Toyota 134.37 -1.78 TRXC TransEntx 3.93 -.06 RIG Transocn 12.50 +.22 TRV Travelers 124.99 -3.17 TY TriContl 26.98 -.04 TYp TriCntl pf 51.85 ... TRMB Trimble 34.64 +1.08 TNET TriNetGrp 56.79 -.06 TRN Trinity 33.66 -.05 TRIP TripAdvis 58.55 -.57 TBI TrueBlue 28.05 +1.15 TRST TrstNY 9.25 +.20 TUP Tuppwre 44.30 +.35 FOXA 21stCFoxA 48.08 +3.37 FOX 21stCFoxB 47.50 +3.21 TWLO Twilio n 59.52 -.28 TWTR Twitter 46.13 +1.18 TWOU 2U 94.48 +.17 TSN Tyson 70.13 -.67 UBS UBS Grp 15.31 +.15 UDR UDR 36.55 +.16 UGI UGI Corp 51.1 5 +.54 SLCA US Silica 28.09 -.04 USG USG 43.18 +.03 UCTT UltraClean 17.19 +.06 UPL UltPetro n 2.31 +.25 UMPQ Umpqua 24.01 +.11 UAA UndrArm s 23.11 +.49 UA UnAr C wi 21.36 +.50 UNF UniFirst 182.40 +.15 UN UnilevNV 54.38 +.42 UNP UnionPac 143.36 +.55 UNT Unit 24.39 +.68 UAL UtdContl 74.07 +1.07 UPS UPS B 113.65 -1.17 URI UtdRentals161.69 +2.30 USB US Bancrp 51.27 -.38 X USSteel 35.73 +.58 UTX UtdTech 125.36 +.31 UNH UtdhlthGp 252.81 -.21 UNIT UnitGrp 22.82 -.22 UVV UnvslCp 66.15 +1.05 UNM UnumGrp 38.03 -.50 UEC UraniumEn 1.62 +.07 URBN UrbanOut 46.32 +.98 V-W-X-Y-ZVFC VF Corp 83.19 -.26 VICI VICI Pr n 20.94 +.29 VRX ValeantPh 24.64 +.40 VLO ValeroE 115.73 -.89 VLY VlyNBcp 12.93 +.11 VVV Valvoline n 21.27 +.74 VIG VangDivAp103.69 +.02 VVC Vectren 71.47 +.12 VTR Ventas 54.75 +1.04 VSTM Verastem 8.44 -.23 VER Vereit 7.38 +.06 VCEL Vericel 11.70 -.40 VRSN Verisign 142.30 -1.17 VZ VerizonCm 48.09 -.41 VIAB ViacomB 30.24 +.92 VVI ViadCorp 57.25 +.05 VIAV Viavi 10.11 +.0 6 VKTX VikingTh n 12.31 +.09 V Visa s 135.50 +.39 VSH VishayInt 24.55 +.45 VST VistraEn n 23.65 +.19 VMW VMware 152.18 +.93 VOD Vodafone 24.59 +.08 VG Vonage 12.44 +.10 VOYA VoyaFincl 49.99 -1.12 VMC VulcanM 133.24 +2.08 WTI W&T Off 7.41 +.03 WDFC WD 40 147.55 -.75 WEC WEC Engy 61.86 +.09 WPC WP Carey 66.37 +.51 WPX WPX Engy 17.97 +.31 WMT WalMart 83.61 ... WBA WalgBoots 68.00 +3.39 HCC WarrMet n 25.79 +.74 WPG Was hPrGp 8.08 +.23 WRE WREIT 29.49 +.38 WM WsteMInc 81.92 -.76 WAT Waters 192.94 -2.08 W Wayfair 116.16 +2.29 WFT WeathfIntl 3.35 +.01 WBS WebsterFn 67.14 +.26 WTW WtWatch 103.09 +2.73 WRI WeinRlt 30.65 +.73 WFC WellsFargo 54.48 -.60 WELL Welltower 58.38 +1.17 WEN Wendys Co 17.84 +.17 WERN WernerEnt 40.00 +.95 WIA WAstInfSc 11.22 ... WDC WDigital 80.22 -.29 WU WstnUnion 21.18 +.18 WBK WestpacBk 21.20 +.48 WRK WestRck 58.46 -.03 WY Weyerhsr 36.39 -.60 WHR Whrlpl 145.90 -1.10 WLL WhitngPet rs51.19 +2.24 WRD WildhRs n 24.63 +.40 WMB WmsCos 27.71 +.51 WPZ WillmsPtrs 41.59 +.79 WSM WmsSon 64.55 +1.26 WGO Winnbgo 46.35 +6.00 DON WT MCD s 36.35 +.20 WWD Woodward 78.73 +.87 WDAY Workday 128.18 -1.38 INT WorldFuel 22.85 -.14 WWE WldW Ent 67.70 +1.56 WP Worldpay 85.11 +.18 WOR Worthgtn 48.38 +1.68 WYNN Wynn 174.44 +2.02 XEL XcelEngy 43 .88 -.31 XRX Xerox rs 27.25 -.28 XLNX Xilinx 68.64 +.14 YRCW YRC Wwde 11.24 +.33 AUY Yamana g 3.01 -.03 YNDX Yandex 36.14 +.15 YORW YorkWater 32.25 -.10 YUM YumBrnds 80.86 -.15 YUMC Yum China 40.07 -.22 ZTO ZTO Exp n 20.35 +.05 ZAGG Zagg 18.20 +.70 ZAYO ZayoGrp 36.47 ... ZEN Zendesk 59.05 +1.00 ZBH ZimmerBio 112.09 +.28 ZIOP Ziopharm 3.60 +.20 ZTS Zoetis 87.00 -.25 ZUO Zuora n 32.01 -1.50 ZNGA Zynga 4.22 +.02 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. Source :Morningstar and the Associated Press.DOW 24,657.80 -42.41 NASDAQ 7,781.51 +55.93 S&P 500 2,767.32 +4.73 10-YR T-NOTE 2.94% +.04 30-YR T-BOND 3.07% +.04 CRUDE OIL $65.91 +.84 GOLD $1,271.20 -4.40 EURO $1.1587 +.0012q q p p p p p p p p p p q q p p STOCKS LISTING CHANGE REQUESTS WELCOME!Mutual funds listings will run on Saturdays. The Sun Newspaper is tweaking the way stocks are listed in the daily paper. We will continue to run a wide range of stocks, but were trying to eliminate stocks our readers dont want. If you do not see your stock in the paper, please let us know and we will put it in the listings. Email the name of the company and the symbol to nlane@sun-herald.com, or call 941-206-1138. You can leave the stock name and symbol on voice mail. If you reach voice mail, please leave your contact information so your call can be returned.

PAGE 25

The Sun /Thursday, June 21, 2018 www.yoursun.com Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: I am an 84-year-old female. Luckily for me, I have never been ill with chickenpox, measles or mumps. My family doctor thought that I should still get the shingles vaccine, even though a blood test proved that, indeed, I'd never had chickenpox. So I did. I read in the paper that there is a new shingles vaccine available and that everyone should get the new shot as a follow-up to the rst. Do I really need to do that? „ B.B. ANSWER: I am getting many questions about the new Shingrix vaccine. It is recommended for adults over 50, with or without a history of chickenpox or shingles. It also is recommended for people who have already had the older shingles vaccine, Zostavax. Shingrix is much more eective than Zostavax, and the side eects are mostly local and do not last more than a day or two. Further, Zostavax's eectiveness begins to wane after eight years or so, and Shingrix seems to have a much longer period of protection. Shingles at an older age is a very painful condition, and some people have pain that lasts for months or years. Yours is a rare situation, in that you have laboratory evidence proving you have never had chickenpox. More than 99 percent of adults have had chickenpox. Shingrix has not been tested in this situation, and the Centers for Disease Control and Prevention recommendations as of this writing would be for you to get the primary vaccine for chickenpox (two doses) and then get the zoster vaccine. You had the zoster vaccine (Zostavax), not the chickenpox vaccine (Varivax), which is not what would be recommended; however, it can count as the rst of the two chickenpox vaccines. You need to wait a minimum of eight weeks before getting the Shingrix vaccine. DEAR DR. ROACH: I just read your response to H.W's inquiry about "esh eating" bacteria and am surprised that you indicated that surgical intervention is the primary treatment. I have read many articles about individuals being diagnosed with necrotizing fasciitis who then underwent massive tissue debridement that could have been delayed or avoided by rst considering the possibility of an anaerobic gas bacillus type organism as the culprit. I have seen rsthand the dramatic eect of hyperbaric oxygenation therapy has to turn these cases around, and I am dismayed that this type of treatment is not considered before drastic surgeries are performed. I think that a few treatments of hyperbaric oxygenation would not hurt and could be diagnostically valuable and perhaps therapeutic. „ T.C. ANSWER: Hyperbaric oxygen, the use of pure oxygen under pressure in a tank, has been used for infections such as gas gangrene. High concentrations of oxygen are toxic to these bacteria. Its use is limited to centers with the expensive equipment. Most studies have shown that it provides a benet to early, aggressive surgical treatment. It is never used instead of surgical treatment, as the oxygen needs to get to the bacteria and won't until surgery. READERS: The booklet on edema and lymphedema provides information on the causes of foot and ankle swelling. Readers can order a copy by writing: Dr. Roach Book No. 106 628 Virginia Dr. Orlando, FL 32803 Enclose a check or money order (no cash) for $4.75 U.S./$6 Can. with the recipient's printed name and address. Please allow four weeks for delivery.DEAR ABBY: I met the love of my life eight months ago. Everything about our relationship is perfect. We both love our families, ne food, games and, most importantly, each other. Wanting this joy to last forever, I proposed to her. I couldn't imagine a happier life for both of us, until I discovered that she is already engaged. Her mother informed me that she had accepted a proposal from a friend of ours months ago. At rst I was devastated, but now I understand the situation. She felt obligated to accept his proposal, yet I know she will only nd true happiness by marrying me. How do I go about bringing this up to her? I'm very nonconfrontational, and don't want her to feel awkward. „ In Love But Confused DEAR IN LOVE: Sometimes confrontation is healthy. Don't waste another moment waiting for the girl to level with you. Tell her what her mother told you and ask if it is true. If it is, she needs to explain. Although you may be ready to settle down and get married, she may not be emotionally mature enough to marry either one of you. DEAR ABBY: Today, June 21 „ the rst day of summer „ is the annual ASK Day (Asking Saves Kids). Children are out of school and visiting other people's homes. This is a moment to remind parents to ask if there are guns in these homes and if they're stored safely „ out of kids' reach. Will you help us get the word out about our campaign? „ Bettina Lanyi, Asst. Director Of Partnerships, Brady Campaign DEAR BETTINA: Readers, the ASK Campaign is a collaboration between the Brady Center to Prevent Gun Violence and the American Academy of Pediatrics. Its goal is to ensure kids' safety by encouraging parents to ASK if there is an unlocked gun in the homes where their children play. For more information, I encourage you to visit askingsaveskids.org. Dear Readers: BUTTER OR MARGARINE „ what's your preference? Here are some hints to help: One tablespoon of butter has about 100 calories and 7 grams of saturated fat. The same amount of margarine has around 70 calories and 2.5 grams of saturated fat. Butter sometimes gets a bad rap because it's made from cow's milk and is heavy in saturated fat. Consumption of lots of saturated fat can lead to heart disease. Margarine is made from vegetable oil, and it has less saturated fat, but margarine can contain trans fat, which also can increase your cholesterol and your likelihood of a cardiovascular condition. Expert researchers typically agree that either butter or margarine is ne in moderation. See what your doctor recommends, and always read the nutrition information on the label. „ HeloiseShingrix: Is the newest shingles vaccine worth getting? Man learns he's not rst to propose to his girlfriend Butter versus margarineHints from Heloise Dr. Roach Dear Abby

PAGE 26

Page 6 www.yoursun.com The Sun / Thursday, June 21, 2018 ARIES (March 21-April 19). You dont want to comply with whats being asked of you. Do what comes naturally: Stall. It will give you time to more fully realize the dynamics at play. The stall will help you stay aware of whats really going on. TAURUS (April 20-May 20). Technically, you are free to set up your daily life in a way that serves your own rhythms. But the reality is that the involvement of others makes this tricky. Success follows being slightly more assertive about your domestic wishes. GEMINI (May 21-June 21). It is said that twins share a private language all their own. You have a unique language with every single person you talk with, as you intuitively cater your communication specically to others. CANCER (June 22-July 22). You did what you did. It was the best you knew at the time. In hindsight, maybe you did certain things to cope that you wouldnt choose now. But go easy on yourself. LEO (July 23-Aug. 22). Fulllment of your aims will take organization and planning. You could really use a boost, and its going to come from the completion of something tangible. Making a measurable dierence with your work will bring contentment. VIRGO (Aug. 23-Sept. 22). Transformations can happen „ and they do, all of the time. But dont count on other peoples transformations, as each person must be in charge of his or her own. Put all your focus into becoming who you want to be. LIBRA (Sept. 23-Oct. 23). You hear people, whether or not they tell you in words. Many people can get the gist of emotional messages, but you actually act on them, which is part of what makes your friendship so golden. SCORPIO (Oct. 24-Nov. 21). Say what youre going to do. Do it. Seems simple, right? For you. Not for everyone. Some people in your life wont have the same follow-through. Hopefully, youll be patient with them today. SAGITTARIUS (Nov. 22-Dec. 21). Is forced cooperationŽ an oxymoron? After all, if a person has no choice but to comply, its not cooperation; its control. Most people dont like to be controlled, as todays situation will highlight. CAPRICORN (Dec. 22-Jan. 19). You appreciate friends who can keep a secret, because most cant. In the cantŽ group, there are those who will warn you up front, and there are those who wont. Know whom youre dealing with today. AQUARIUS (Jan. 20-Feb. 18). Goals need a plan; plans need a ritual. Rituals are the support beams youll be building on. Look at your current rituals, signicant habits you carry out to make life work. How can you better line them up with your plan? PISCES (Feb. 19-March 20). A project is pushing to the forefront of your mind. If you dont do it now, then when will you do it? Resist the urge to start over, because theres something here to keep. Use whats already working for you. TODAYS BIRTHDAY (June 21). Youve earned the respect and admiration that comes with this solar return, so enjoy it! Youll be giving back to a past benefactor and it will feel terric to satisfy a karmic debt. October comes in a rush of passion. The turn of the year represents a chance to gain professional rank or publicity that turns into money. Aquarius and Cancer adore you. Your lucky numbers are: 20, 39, 4, 40 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 27

The Sun /Thursday, June 21, 2018 www.yoursun.com Page 7 PEANUTS By Charles Schulz CRANKSHAFT By Tom Batiuk & Chuck Ayers SHOE By Gary Brookins & Susie MacNelly ZITS By Jerry Scott & Jim Borgman GARFIELD By Jim Davis DILBERT By Scott Adams REX MORGAN By Terry Beatty MARY WORTH By Karen Moy and June Brigman NON SEQUITUR By Wiley FOR BETTER OR FOR WORSE By Lynn Johnston BEETLE BAILEY By Mort Walker HI AND LOIS By Brian and Greg Walker HAGAR THE HORRIBLE By Chris Browne THE WIZARD OF ID By Brant Parker and Johnny Hart B.C. By Mastroianni & Hart MOTHER GOOSE AND GRIMM By Mike Peters PICKLES By Brian Crane MALLARD FILLMORE By Bruce Tinsley

PAGE 28

Page 8 www.yoursun.com The Sun / Thursday, June 21, 2018 CORPUS CHRISTI, Texas (AP) „ Heavy rains along the Texas coast have caused ”ooding in areas that were hit hard by Hurricane Harvey less than a year ago. National Weather Service meteorologist Tyler Castillo said Wednesday that since Tuesday, rain of 5 to 10 inches was widespread along the Texas coast from the border to around 125 miles south of Houston, with up to 14 inches in isolated areas. Port Aransas, which was devastated when Harvey hit last August, was among the cities inundated. Port Aransas police Chief Scott Burroughs told The Associated Press that just about every street in town was ”ooded at some pointŽ Wednesday morning. He said they also had a few reports of water getting into some residences but no major incidents.Ž Burroughs said that the town is still in the beginning stagesŽ of recovery after getting hit by Harvey. Hopefully none of the progress that has occurred already was re-damaged,Ž said Burroughs, who added, This was kind of a walk in the park compared to Harvey.Ž Rains have also caused ”ooding this week in the Beaumont-Port Arthur area. National Weather Service meteorologist Jared Rackley said an airport located between the two cities has had about 11 inches of rain since Sunday. KHOU television reported that emergency management of“cials in Orange County say that as many as 15 homes ”ooded, several of which were still empty after being damaged during Harvey. Richie Quintero, deputy “re chief in Corpus Christi, told the AP that the city has gotten up to 14 inches in some areas since the rains began Monday afternoon. He said “re, police and public works employees helped motorists on Tuesday evening, adding that the rain came down really quickly.Ž Quintero said that by Wednesday morning the situation had improved. He didnt have a count of how many motorists were rescued. Jackie Drake, spokeswoman for the American Red Cross Texas Gulf Coast region, says about 160 people were expected at a shelter at an elementary school that opened Wednesday afternoon in Weslaco, which is in far South Texas near the border with Mexico. A shelter that opened Tuesday in Orange, east of Houston, closed Wednesday. The National Weather Service says the slow-moving storm that submerged the coastal area is expected to “nally move away Thursday morning. The weather service said 3 to 5 inches more of rain is possible along the coast before then. DALLAS „ American Airlines and United Airlines said Wednesday that they asked the Trump administration not to use their ”ights to carry migrant children who were separated from their parents by immigration authorities. Facing growing opposition to his administrations recent policy of separating migrant families, President Donald Trump signed an order later in the day to keep families together at the nations southern border. The issue had galvanized ”ight attendants, some of whom took to social media to post accounts of seeing young passengers whom they believed to be migrants separated from their parents. We have no desire to be associated with separating families, or worse, to pro“t from it,Ž American said in a statement. United then issued a statement in which CEO Oscar Munoz said the companys purpose is to connect people. This policy and its impact on thousands of children is in deep con”ict with that mission and we want no part of it,Ž he said. Southwest, Frontier and Alaska also criticized the policy and asked not to be involved in transporting separated children. A spokesman for the Homeland Security Department criticized the airlines in strong terms, accusing them of no longer wanting to help the agency protect the traveling public and reunite unaccompanied illegal immigrant children with their families. Despite being provided facts on this issue, these airlines clearly do not understand our immigration laws,Ž the spokesman, Tyler Houlton, said in a statement. He accused the airlines of buckling to a false media narrative.Ž Things shifted again when Trump signed an executive order to keep families together at the southern border, saying at the White House that he doesnt like the sight of children being separated from their families. But he added that the zero toleranceŽ policy will continue. Delta Air Lines, which had been notably silent most of the day, then issued a brief statement calling reports of families being separated disheartening,Ž and praising Trumps executive order. The White House announced its zero-tolerance policy toward undocumented migrants in early May. Since then, more than 2,300 children have been taken from their parents at the southwestern border, leading to a spike in the number of young children under government care. However, most of the unaccompanied minors in the custody of U.S. authorities arrived at the border without their parents. Both American and United said they do not know whether any migrant children separated from their parents have been placed on their ”ights. Heavy rains bring floods to areas of TexasAirlines ask US not to put migrant children on flights AP PHOTOIn this Tuesday, June 19, 2018 photo, gravestones in Calvary Cemetery are submerged in oodwaters during a rain storm in Port Arthur, Texas. Parts of Corpus Christi and the Beaumont-Port Arthur area have ooded after receiving several inches of rain. By DAVID KOENIGAP AIRLINES WRITER WASHINGTON (AP) „ Speaker Paul Ryan is pushing ahead with votes on rival House GOP immigration bills, but neither appears to have enough support for passage, prompting President Donald Trump to take executive action Wednesday to stem the crisis of family separations at the border. Trump has said hes 1,000 percentŽ behind both GOP bills, but restive House Republicans have all but begged GOP leaders for more clarity about what the president would actually sign. Public outcry is mounting over the family separations, but so far, theres no clear roadmap for Thursday voting on the emotional issue dividing Republicans. With the immigration bills teetering in the House, the White House launched an eleventh-hour push to try to bring Republicans onboard. Ryan took a group of wavering lawmakers to the White House to meet with Trump in hopes he could persuade them. Back on Capitol Hill, Attorney General Jeff Sessions and Homeland Security Secretary Kirstjen Nielsen also met with House Republicans. The results were mixed, with some lawmakers newly announcing their support for a compromise bill, but others digging in against it. With congressional outcome uncertain „ and facing condemnation of the family separations from across the political spectrum „ the White House took action. Trump on Wednesday signed an executive order that directs Nielsens department to keep families together after they are detained crossing the border illegally. Were going to have strong, very strong borders, but were going to keep the families together,Ž said Trump, who added he didnt like the sightŽ or feelingŽ of children separated from their parents. More than 2,300 children were separated from their families at the border from May 5 through June 9, according to DHS. Under the administrations policy, all unlawful crossings are referred for prosecution „ a process that moves adults to the custody of the U.S. Marshals Service and sends many children to facilities run by the Department of Health and Human Services. Under the Obama administration, such families were usually referred for civil deportation proceedings, not requiring separation. But on Capitol Hill, executive action is not the same as a legislative “x. Senate Republicans introduced their own bill to halt the family separations by allowing families to be held inde“nitely in custody. Senators worried Trumps “x would not stand up in court and were eager to go on record in opposition to the practice of separating families.House struggles to unite behind bills to stem border crisis AP PHOTOSen. Bill Nelson, D-Fla., heads to a vote on Capitol Hill, Wednesday, in Washington. ALMANACToday is Thursday, June21 the 172nd day of 2018. There are 193 days left in the year. Summer begins at 6:07 a.m. Eastern time. Today in history On June 21, 1788 the United States Constitution went into effect as New Hampshire became the ninth state to ratify it. On this date In 1932 heavyweight Max Schmeling lost a title fight rematch in New York by decision to Jack Sharkey, prompting Schmelings manager, Joe Jacobs, to exclaim: We was robbed!Ž In 1943 Army nurse Lt. Edith Greenwood became the first woman to receive the Soldiers Medal for showing heroism during a fire at a military hospital in Yuma, Arizona. In 1982 a jury in Washington, D.C. found John Hinckley Jr. not guilty by reason of insanity in the shootings of President Ronald Reagan and three other men. In 1989 a sharply divided Supreme Court ruled that burning the American flag as a form of political protest was protected by the First Amendment. Todays birthdays Actor Bernie Kopell is 85. Songwriter Don Black is 80. Actress Mariette Hartley is 78. Comedian Joe Flaherty is 77. Rock singer-musician Ray Davies (The Kinks) is 74. Actress Meredith Baxter is 71. Actor Michael Gross is 71. Rock musician Joe Molland is 71. Rock musician Don Airey is 70. Rock musician Joey Kramer is 68. Rock musician Nils Lofgren is 67. Actress Robyn Douglass is 66. Country singer Kathy Mattea is 59. Actress Sammi Davis is 54. Actor Doug Savant is 54. Country musician Porter Howell is 54. Actor Michael Dolan is 53. Writer-director Lana Wachowski is 53. Actress Paula Irvine is 50. Rapper/ producer Pete Rock is 48. Country singer Allison Moorer is 46. Actress Juliette Lewis is 45. Actress Maggie Siff is 44. Musician Justin Cary is 43. Rock musician Mike Einziger is 42. Actor Chris Pratt is 39. Rock singer Brandon Flowers is 37. Britains Prince William is 36. Actor Benjamin Walker is 36. Actor Michael Malarkey is 35. Pop/rock singer Lana Del Rey is 33. Bible verse Man is like to vanity: his days are as a shadow that passeth away.Ž „ Psalm 144:4. Time is a precious gift. What are we doing with it? Make it really count. Give every minute of every day to the Lord. PINE BLUFF, Ark. (AP) „ Authorities say an Arkansas thief got his just deserts when he tried to pay for a meal using the waitress stolen credit card. Police spokesman Lt. David De Foor said in a news release that officers arrested 21-year-old Shamon West on Tuesday at Shannons Restaurant in Pine Bluff. He says that having no desire to pay for the fellows meal,Ž waitress Flora Lunsford called to report that the man had tried paying for his meal with her stolen credit card. De Foor says officers found other items on West that had been in Lunsfords purse when it was stolen from her car Sunday at a nearby gas station while she was inside, including her Social Security card and drivers license.ODD NEWS Police: Thief tried paying waitress with her own stolen cardside. Thats apparently what happened in 2013 when an asteroid about 66 feet in size suddenly appeared and exploded over Chelyabinsk, Russia, damaging thousands of buildings and causing widespread injuries. An asteroid double or even triple in size exploded over Tunguska, Russia, in 1908, leveling 770 square miles of forest. According to the report released Wednesday, casualties could be in the millions if a similar event struck New York City. A giant space rock wiped out the dinosaurs when it smacked into Mexicos Yucatan peninsula some 65 million years ago. Johnson stressed it would take years to attempt to turn away a potential killer asteroid „ several years to build a spacecraft then another few years to get it to the target. Ideally, hed like at least 10 years advance notice. A mission to defend planet Earth could involve hitting the asteroid or comet with big, fast-moving robotic spacecraft in hopes of changing its path, or worst case, launching a nuclear device not to blow up the asteroid but rather to superheat its surface and blow off enough material to divert it. All that involves current technology, Johnson said. Part of what this action plan is about is to investigate other technologies, techniques for both de”ection and disruption of the asteroid,Ž he told reporters. Most of the extra work can be done with existing funds, said Aaron Miles of the White House Of“ce of Science and Technology Policy. This is more about “guring out how to use those resources smartly,Ž he said. The bottom line, of“cials said, is the U.S. government wants to be prepared to decide which action is best, if needed. Scientists hope to learn a lot more about asteroids from a pair of missions currently underway. NASAs Osiris-Rex spacecraft will reach the asteroid Bennu later this year and return samples in 2023, and Japans Hyabusa 2 is closing in on the asteroid Ryugu, with samples to be returned in 2020. Forget about sending astronauts, Hollywood style. It makes a good movie, but we did not see in our study any technique that would require the involvement of astronauts,Ž Johnson said. Missions like this lasting months or years make it dif“cult if not impossible for humans, given current technology, he noted.ASTEROIDSFROM PAGE 1 solution, and why Trump said he expects his order to be followed by action in Congress. Some lawmakers whod been hopeful that the pressure created by the outcry would force agreement on a longsought, comprehensive immigration compromise expressed frustration that the president is opting to act on his own. It takes care of a political problem, but it doesnt take care of a policy problem,Ž Sen. Chuck Grassley, R-Iowa, told reporters. It takes the heat off,Ž he added, and thats too bad.Ž Yet other Republicans were not optimistic that any of the partys competing immigration proposals could pass and become law, given divisions between conservative and moderate Republicans and opposition from Democrats. Senate Democratic Leader Charles E. Schumer has sought to put pressure on Trump to end the separations himself. He seems content to let Trump own this,Ž said one senior Democratic Senate aide. The presidents action, after days of de“ance, scrambled House Republicans plans to take up broader immigration legislation on Thursday, including a provision to end family separation. That legislation wasnt expected to become law, given Senate opposition, which is why many Republicans wanted Trump to act now to end family separations. House Republicans had said earlier Wednesday that they were forging ahead with their plans for Thursday votes. After word broke of Trumps likely retreat from the family separation policy, a group of House Republican leaders, including Speaker Paul D. Ryan, hustled to the White House to “gure out next moves. The House legislation would also provide billions of dollars for Trumps dream of building a border wall, make steep cuts to legal immigration programs, and provide legal status to so-called Dreamers who came to the country illegally as children years ago. The president said he still supports passage of a broad immigration bill, and House Republican leaders were pushing recalcitrant members hard to support it. Prospects remained dim, however, as most Democrats are expected to oppose the legislation along with Republican conservatives unwilling to support granting citizenship to Dreamers.TRUMPFROM PAGE 1

PAGE 29

Thursday, June 21, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsINDEX | Lottery 2 | NHL 2 | Golf 3 | NBA 3 | Pro Baseball 4 | Scoreboard 5 | Soccer 6 CAPITALS TO RAISE STANLEY CUP BANNER OCT. 3Washington Capitals will open their title defense against the Bruins „ not the rival Pittsburgh Penguins. Page 2Kevin Knox poised to become Tampa Bays highest draft pickBy Bob Putnam The Tampa Bay TimesKevin Knox Sr. was watching the NFL draft 24 years ago when the phone rang. Buffalo coach Marv Levy was on the other line. "Marv said they were taking me," said Knox Sr., a standout receiver at FSU. Soon after, Knox Sr. saw his name scroll across ESPN's draft ticker as the Bills' sixthround pick. "It was a surreal moment, but nothing like what's about to happen," he said. On Thursday, Knox Sr.'s son will be selected in the NBA draft. Kevin Knox II, a former standout at Tampa Catholic, is projected to be among the top 12 picks. Instead of watching it on television, Knox Sr. and the rest of the family will be at the Barclays Center in New York. "To have one your kids outdo you is just an unbelievable feeling and shows all the hard work that has put into this," Knox Sr. said. Knox II was one of the players the NBA invited to be in the green room. He will have ESPN cameras following him leading up to his selection. It is rare for a local to be taken in an NBA draft, particularly in the first round. Only four others hold that distinction: Brandon's Joey Graham (16th overall in 2005), Jeff Turner (17th overall in 1984) and Dwayne NBA: Draft SEE KNOX, 3 Associated PressNEW YORK „ Phil Mickelson has apologized four days after intentionally violating golf rules by hitting a moving ball on the green at the U.S. Open, saying his frustration got the best of him. The apology came in a statement released by his representatives. I know this shouldve come sooner, but its taken me a few days to Mickelson apologizes 4 days after hitting moving ballGOLF: U.S. Open AP PHOTOPhil Mickelson reacts after sinking a putt on the 13th hole during the final round of the U.S. Open Golf Championship, Sunday in Southampton, N.Y. SEE GOLF, 3 Associated PressHARRISBURG, Pa. „ Pennsylvania regulators say online fantasy sports players paid $12.4 million in entry fees to participate in the first month of game-playing being newly regulated and taxed by the state. The Pennsylvania Gaming Control Board said Wednesday that 10 licensed operators reported $1.3 million in revenue from Mays activity after prizes were paid, and paid nearly $200,000 to satisfy the states 15 percent tax. Pennsylvanians who are at least 18 years old can play. The gaming board is regulating the games under a law signed by Gov. Tom Wolf last year that also expanded casino-style gambling in Pennsylvania and legalized online casino gambling and sports betting. The agency is writing regulations for sports betting, and could finish in time for the start of the National Football Leagues season on Sept. 5.FANTASY SPORTSPa. sees $12.4M in May entry fees By Graham DunbarThe Associated PressMOSCOW „ Off the top of his head, Cristiano Ronaldo scored yet another goal, set a European record and eliminated Morocco from the World Cup. The Portugal forward headed in a fourth-minute cross from the right to give Portugal a 1-0 victory on Wednesday. It was his 85th goal for his country, the most for any European player in almost 150 years of international soccer. It was beautiful for me,Ž Ronaldo said after being voted the man of the match for the second straight game. Ronaldo celebrated his goal by pointing at his chest during a trademark run and soaring leap toward the corner flag at the Luzhniki Stadium. The goal moved the 33-year-old Ronaldo WORLD CUPRonaldo shines on day of 1-0 matchesAP PHOTOPortugals Cristiano Ronaldo, center, heads the ball to score the opening goal during the group B match between Portugal and Morocco in the Luzhniki Stadium in Moscow, Russia, on Wednesday. WORLD CUP: BrazilBy TALES AZZONIAssociated PressSOCHI, Russia „ Brazil is making sure everyone knows Neymar is perfectly fit at the World Cup A day after he limped out of training and raised further doubts about his physical condition in Russia, the Brazilian soccer federation was quick to tell the world the teams biggest star was just fine. Brazil had a closed practice session Wednesday, two days before its game against Costa Rica in St. Petersburg, but the federation posted photos and a video of Neymar in action in training with the rest of the squad. Brazil practicing and Neymar participating normally in the teams activity,Ž the federation said in a Twitter post. One of the photos showed the playmaker touching the ball with his injured right ankle. Take a look at Neymar practicing in Sochi!Ž read the post linking to the video which showed the playmaker training without any sign of a limp. The images showed him exchanging passes and making challenges. In a longer version of the video sent to journalists, Neymar took free kicks. Neymar practiced the whole time,Ž the federation later said on its website. He showed confidence and participated actively during the whole session.Ž The federation later released a video with Neymar I trained well, felt comfortable,Ž Neymar said. The foot is fine.Ž Brazilian media had already been speculating that Brazil could be hiding Neymars real condition after he couldnt finish practice on Tuesday. He was visibly in pain as he walked from the field accompanied by the teams doctor. He had been playing keep-away with a few other players when he started showing signs of discomfort, and at one point bent down and grabbed his ankle. He tried to continue playing but a few moments later decided to leave, kicking a ball away with his left foot before limping away. The federation said he left the session only as a precaution because he had been in pain since the teams 1-1 draw against Switzerland on Sunday, when he was consistently fouled. It had already guaranteed after the match there was nothing wrong with Neymar even though he was limping when he talked to reporters. It had already confirmed he would be available to play against Costa Rica. According to Brazil, Neymars ankle problem had nothing to do with the foot injury that sidelined him for about three months earlier this year, prompting concerns about his fitness heading into Russia. Brazil coach Tite said before the tournament started that Neymar wouldnt likely be fully fit until the third match of the group stage. He was heavily marked and struggled against Switzerland, which fouled him 10 times in the match in Rostov-on-Don. The draw left Brazil and Switzerland two points behind group leader Serbia, which defeated Costa Rica in its opener. Anything but victory could leave Brazil, one of the main title favorites in Russia, in a difficult position to advance from the group stage.Neymar returns to training AP PHOTOBrazils Neymar practices during a training session in Sochi, Russia, on Tuesday. Brazil will face Costa Rica in World Cup Group E play on Friday. SEE WORLD CUP, 3

PAGE 30

Page 2 SP www.yoursun.com Thursday, June 21, 2018 / The SunSPORTS ON TV Florida Lottery www.flalottery.comPICK 2June 20N ......................... 3-0 June 20D ......................... 8-3 June 19N ......................... 8-3 June 19D ......................... 0-1 June 18N ......................... 8-9 June 18D ......................... 2-4PICK 3June 20N ...................... 1-9-0 June 20D ...................... 0-7-1 June 19N ...................... 9-1-8 June 19D ...................... 7-0-2 June 18N ...................... 9-0-3 June 18D ...................... 6-8-3 PICK 4 June 20N ................... 9-3-7-9 June 20D ................... 5-2-6-0 June 19N ................... 9-6-4-2 June 19D ................... 5-3-7-5 June 18N ................... 8-4-1-5 June 18D ................... 4-4-8-5PICK 5June 20N ............... 0-7-5-6-5 June 20D ............... 2-5-4-8-1 June 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 D-Day, N-NightFANTASY 5June 19 ........... 2-17-19-22-26 June 18 ........... 3-19-15-28-34 June 17 ............ 4-9-11-12-14 € € € PAYOFF for June 19 2 5-digit winners $93,447.02 302 ... 4-digit winners $99.50 9,088 .. 3-digit winners $9.00CASH 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 19 .............. 11-15-17-41 Lucky Ball ........................... 9 € € € PAYOFF FOR June 19 0 ............. 4-of-4 LB $600,000 2 .................. 4-of-4 $2,362.50 31 ............ 3-of-4 LB $334.00 551 .................. 3-of-4 $55.00LOTTOJune 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 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 19 ......... 11-13-28-65-70 Mega Ball ......................... 14 € € € PAYOFF FOR June 19 0 .. 5 of 5 + MB $ 175 Million 0 ................. 5 of 5 $1 Million 0 .......... 4 of 5 + MB $10,000 16 ....................... 4 of 5 $500 ESTIMATED JACKPOT $192 million COLLEGE BASEBALL 8 p.m. ESPNU „ NCAA World Series, Game 10, at Omaha, Neb. HORSE RACING 8:30 a.m. NBCSN „ Breeders Cup Challenge Series: Royal Ascot, Norfolk Stakes, at Ascot, England GOLF 5:30 a.m. GOLF „ European PGA Tour, BMW International Open, “ rst round, at Pulheim, Germany 9:30 a.m. GOLF „ European PGA Tour, BMW International Open, “ rst round, at Pulheim, Germany (same-day tape) 3:30 p.m. GOLF „ PGA Tour, T ravelers Championship, “ rst round, at Cromwell, Conn. 11 p.m. GOLF „ Asian & Korean Tours, Kolon Korea Open, second round, at Cheonan, South Korea MLB BASEBALL 1 p.m. MLB „ Boston at Minnesota 4 p.m. MLB „ N.Y. Mets at Colorado (joined in progress) 7 p.m. MLB „ Regional coverage, Chicago Cubs at Cincinnati OR Baltimore at Washington 10 p.m. MLB „ Regional coverage, Toronto at L.A. Angels OR San Diego at San Francisco MIXED MARTIAL ARTS 9 p.m. NBCSN „ Professional Fighters League, at Chicago NBA BASKETBALL 7 p.m. ESPN „ 2018 NBA Draft, at Brooklyn, N.Y. NBA „ 2018 NBA Draft, at Brooklyn, N.Y. SOCCER 8 a.m. FS1 „ FIFA World Cup, Group stage: Group C, Denmark vs. Australia, at Samara, Russia 11 a.m. FOX „ FIFA World Cup, Group stage: Group C, France vs. Peru, at Ekaterinburg, Russia 2 p.m. FOX „ FIFA World Cup, Group stage: Group D, Argentina vs. Croatia, at Nizhny Novgorod, Russia By BRYAN LEVINESports WriterPORT CHARLOTTE „Late nights and early mornings can have their benefits. A 10 a.m. first pitch, after a double header the previous evening, meant the Stone Crabs and Lakeland Flying Tigers may have been suffering from the effects of sleep deprivation, with the exception of Charlotte starter Willy Ortiz, who was in rare form during the early stages of the game. Ortizs outing ended midway through what eventually became an 11-inning contest, a 6-5 victory for the Stone Crabs, in what would take on the appearance of a three-act play, with each act representing one time through the batting order. Act one, scene one: Ortiz strikes out the first three batters of the game, setting a tone for the rest of the morning. Ortiz would end up allowing just one baserunner the first time through the order. The second act saw the leading man face some challenges, but our protagonist was assisted by his supporting cast. After Isaac Paredes hit a leadoff double in the fourth, Ortiz was aided by catcher Rene Pinto, who caught a runner still asleep on the base paths. But that was in the middle of a stretch where Ortiz allowed five baserunners the second time through the order, including a two-run home run in the fifth inning by Zach Shepherd to give the Flying Tigers a 2-1 lead. Ortiz settled down as the curtains were drawn open for the third act, surrendering just one single against the final nine batters he faced. The 22-year-old finished the play „ err, game „ with seven strong innings under his belt, giving up two runs on five hits and two walks while striking out six batters. But while Ortiz allowed one more run than his counterpart Anthony Castro, Ortiz was more economical with his pitches, needing 20 fewer to get through five innings, which allowed him to extend his outing beyond Castros. For Castro, his morning ended after five innings, but he allowed just one run even though he gave up eight hits and issued three walks. Once the teams got to each others bullpens, thats where the action began. The Stone Crabs walked off in the 11th inning on a Tristan Gray leadoff single, scoring Robbie Tenerowicz, who began the frame standing on second base. An unusual set of circumstances took place in the top of the 11th. It was only a two-batter inning. It began when Luke Burch flew out to left field. Then, with Andres Sthormes beginning the inning at second base, he attempted to score „ starting the play from second base „ attempting to advance on a fly ball to right field, which was caught for an out, with Sthormes being gunned down at the plate. Both teams scored one run in their respective 10th innings. Charlotte tied the game at 4-4 in the eighth inning as the result of a two-out rally, with the scoring opportunity being generated by the middle of the order. Josh Lowes twoout double was followed by an RBI single delivered by Robbie Tenerowicz, a single for Tristan Gray and an RBI double for Kevin Padlo. It couldve been a two-run double for Padlo, but Gray was thrown out at home attempting to score. Lakeland put five runners on base in the eighth inning against a pair of Stone Crabs relievers. Reece Karalus was unable to record an out before allowing a pair of walks and a single to leave Trevor Charpie in a basesloaded, nobody-out jam. Charpie gave up an RBI single to Dylan Burdeaux, which gave the Flying Tigers a 3-2 lead. With the bases still loaded and one out, Charpie got Austin Athmann to ground one to third base. Miles Mastrobuoni fired the ball to home to get on out, but Pinto air mailed his throw down the right field line, which allowed an extra run to score for a 4-2 Lakeland lead. Entering the seventh inning, Charlotte stranded 11 men on base and went 1-for-12 with runners in scoring position. They took Ortiz off the hook for the loss in the bottom of the seventh after Tristan Gray and Kevin Padlo hit back-to-back doubles to begin the inning and tie the game at 2-2. The Stone Crabs were without two of their best players in Lucius Fox and Jesus Sanchez, who were given the day off after playing 26 innings the previous two days. By the time the game ended Wednesday, Charlotte and Lakeland played 38 innings of baseball in a roughly 42-hour span, including three extra-inning games, a doubleheader and two Charlotte walk-off victories. Contact Bryan Levine at blevine@sun-herald.com.STONE CRABS 6, FLYING TIGERS 5Lakeland AB R H BI BB SO Avg. Gibson LF 4 2 1 0 1 2 .236 Pinero SS 4 0 0 0 1 1 .230 Paredes 2B 5 1 3 1 0 1 .234 Burdeaux 1B 5 0 2 1 0 1 .237 Montgomery CF 3 0 0 0 2 1 .192 Athmann C 5 0 0 0 0 1 .250 Burch RF 5 1 1 0 0 1 .273 Shepherd 3B 4 1 1 2 1 1 .171 Hill DH 4 0 0 0 0 2 .220 Charlotte AB R H BI BB SO Avg. Mastrobuoni 3B 5 0 1 0 1 1 .290 Lowe CF 5 1 2 1 1 0 .227 Tenerowicz DH 6 2 2 1 0 0 .305 Gray 2B 6 1 3 1 0 0 .261 Padlo 1B 5 0 3 2 0 0 .223 Fraley RF 4 0 1 0 1 0 .250 Palacios SS 5 1 2 0 0 1 .344 Pinto C 5 0 2 0 0 0 .265 Olmedo-Barrera LF 5 1 2 1 0 2 .241 Lakeland 000 020 020 10 … 5 8 1 Charlotte010 000 120 11 … 6 18 1 2B: Paredes (18); Gray (19), Padlo 2 (12), Lowe (13), Palacios (4). HR: Shepherd (2). RBI: Shepherd 2 (8), Burdeaux (23), Paredes (34); Olmedo-Barrera (12), Padlo 2 (24), Tenerowicz (33), Lowe (26), Gray (31). LOB: Lakeland 8; Charlotte 15. RISP: Lakeland 3-for-15, Charlotte 6-for-23. GIDP: Tenerowicz. E: Shepherd (5, “ elding); Pinto (2, throw), Fraley (1, throw). SB: Tenerowicz (5). CS: Fraley (6). PO: Paredes (3rd base by Pinto). PITCHING Lakeland IP H R ER BB SO HR ERA Castro 5.0 8 1 1 3 1 0 3.23 Thompson (BS, 1) 2.0 3 1 1 0 1 0 11.81 Perez (BS, 3) 1.0 4 2 2 0 1 0 3.58 Carlton (L, 4-1) 2.0 3 2 0 0 1 0 2.45 Charlotte IP H R ER BB SO HR ERA Ortiz 7.0 5 2 2 2 6 1 4.12 Karalus 0.0 1 2 1 2 0 0 3.68 Charpie 3.0 2 1 0 1 5 0 1.53 Busfield (W, 3-3) 1.0 0 0 0 0 0 0 5.23 Balk: Castro. Umpires: HP: Sam Burch. 1B: Mark Stewart. Time: 3:16.MILB: Stone Crabs 6, Flying Tigers 538th inning caps wild 3-game series By STEPHEN WHYNOAssociated PressThe Washington Capitals will raise their first Stanley Cup banner and open their title defense on Oct. 3 against the Boston Bruins „ not the rival Pittsburgh Penguins. Washington did not face the Bruins during its Cup run but has beaten them 12 consecutive times in regular-season play. The Capitals beat the Columbus Blue Jackets, Penguins, Tampa Bay Lightning and Vegas Golden Knights for the first championship in their 43-season franchise history. After winning the Cup in Las Vegas and enjoying a parade down Constitution Avenue in Washington, banner night is the next chance for the Capitals to celebrate together. Its g onna be emotional,Ž captain and Conn Smythe Trophy winner Alex Ovechkin said. Im just happy for this organization. Im just happy Im the guy who lift the Cup first and Im the guy who been in this 13 years, since Day One. Lots of people been here, lots of coaches, lots of players. ... Im happy those guys with me, and we share it together.Ž The Capitals will open the rival Penguins season on Oct. 4 in Pittsburgh and serve as the road team in one other home opener, at New Jersey on Oct. 11. The NHL announced home openers for all 31 teams on Wednesday and will release the full schedule on Thursday.MLB: YankeeCapitals to raise Stanley Cup banner against BruinsAP PHOTO Washington Capitals forward Alex Ovechkin (8), of Russia, holds up the Stanley Cup for fans to see during a victory rally the National Mall in Washington on June 12. By LARRY LAGEAssociated PressRasmus Dahlin is drawing comparisons to a pair of the best defenseman in the game today and to one of the best of all time. No pressure. The smooth-skating, play-making Swedish defenseman is expected to become just the third defenseman in the past 20 years to be picked No. 1 in the NHL draft He is so far ahead of anyone else available,Ž said Joe McDonnell, the Dallas Stars director of amateur scouting. We didnt pay much attention to him this year because if we picked No. 1, we probably wouldnt have jobs right now. And if we didnt have the No. 1 pick, we knew we wouldnt be able to draft him.Ž Buffalo is expected to take Dahlin first overall on Friday night and it will be no surprise to some of the best in hocke y Hall of Famer Nicklas Lidstrom a seven-time Norris Trophy winner, is one of the people who think Dahlin does compare to him, and some other current star defensemen who happen to be Swedes: Erik Karlsson and Victor Hedman. He has a lot of tools,Ž Lidstrom, who has seen Dahlin play and has known of him for a few y ears, wrote in an email. Since St. Louis selected defenseman Erik Johnson first overall in 2006, the only blue-liner taken No. 1 was Aaron Ekblad in 2014. Ekblad started strong in Florida, becoming an AllStar in his first two seasons and winning the Calder Trophy as the leagues top rookie, but appeared to take a step back the last two years. NHL: DraftAll eyes on Dahlin AP PHOTODraft prospect Rasmus Dahlin, of Sweden, smiles during a media availability June 4 before Game 4 of the NHL hockey Stanley Cup Final between the Washington Capitals and the Vegas Golden Knights, in Washington. MLB: RaysBy KRISTIE RIEKENAssociated PressHOUSTON „ Jose Altuve homered twice, including the last of three straight by the Astros in the sixth inning, to lift Houston to a 5-1 win over the Tampa Bay Rays on Wednesday night. The game was tied in the bottom of the sixth when George Springers 15th homer this season made it 2-1. Two pitches later Alex Bregman sent an 87 mph slider from Rays starter Nathan Eovaldi (1-3) i nto the seats in left field for his 11th home run. But the Astros werent done yet, as Altuve put one on the train tracks atop left field for the second time on Wednesday night to push the lead to 4-1. It was the first time the Astros had hit three home runs in a row since May 2, 2008 when Miguel Tejada, Lance Berkman and Carlos Lee did it against the Milwaukee Brewers. It was a welcome display of power for a team which m anaged just five singles in a 2-1 loss to the Rays on Tuesday night that snapped Houstons 12-game winning streak. Wednesday nights win made the Astros the first team to reach 50 victories this season. Houston starter Charlie Morton (9-1) allowed just two hits and one unearned run in six innings for the win. 3 straight HRs propel Astros to win over RaysAP PHOTOTampa Bay Rays Jake Bauers doubles against the Astros on Wednesday in Houston

PAGE 31

The Sun / Thursday, June 21, 2018 www.yoursun.com SP Page 3AP PHOTOKentucky forward Kevin Knox, left, attempts a layup around Cincinnati guard-forward Jacob Evans during a pre-draft workout at the Philadelphia 76ers training complex in Camden, N.J., on Friday. to calm down,Ž Mickelson said. My anger and frustration got the best of me last weekend. Im embarrassed and disappointed by my actions. It was clearly not my finest moment and Im sorry.Ž Mickelson was struggling in the third round when he reached the 13th green. His bogey putt from above the hole ran by the cup and was headed down a slope when he trotted over and swatted it back toward the hole with the ball still in motion. He was assessed a two-stroke penalty, scored a 10 on the hole and wound up shooting 81. Later, after acknowledging he was using Rule 14-5 to his advantage, Mickelson called USGA officials for clarification on the rule after hearing suggestions he should be disqualified from the U.S. Open. USGA officials said disqualification was not in order for his violation. Asked if people would find his actions on No. 13 disrespectful, Mickelson said Saturday: Its meant to take advantage of the rules as best as you can. In that situation, I was just going back and forth. I would gladly take the two shots over continuing that display.Ž Some observers were upset that Mickelson and playing partner Andrew Johnston were smiling as they walked off the green. How can you not laugh?Ž Mickelson said. Its funny.Ž Schintzius (24th overall in 1990), Admiral Farragut's Marreese Speights (16th overall in 2008) and Sickles' John Henson (14th overall in 2012). Knox II, a 6-foot-9 forward who left Kentucky after his freshman season to enter the draft, already has made history as the bay area's first one-and-done. Based on mock drafts, Knox II also is poised to become the highest local pick ever. ESPN NBA draft guru Jonathan Givony has Knox II going to the New York Knicks at No. 9. "Obviously, this is one of the biggest weeks of my life," Knox II said. "I'm just trying to take it all in and enjoy all the events. There will be some nerves, I'm sure, waiting for my name to be called. It will be emotional, too. It's something I've waited on for a while." Since declaring for the draft, Knox II has been busy auditioning for NBA teams. He has worked out for every one with picks between No. 6-12. Throughout the process, Knox II has shined, impressing scouts with his play. That has helped him rise on NBA draft boards. On Tuesday, Knox II held a second workout with the Philadelphia 76ers, who have enough picks to make a trade and take him. After that workout, Knox II drove to New York City to meet with his family. This week, he has been treated like NBA royalty. Knox II is staying at a swanky hotel and has received all kinds of swag, including a new gaming system. On Wednesday, he on ESPN's Get Up! With Mike Greenberg and former NBA standout Jalen Rose. During the segment, Rose proclaimed Knox II as the sleeper of the draft. Knox II's selection also be a financial windout. He is expected to earn $2.5-3.9 million per year depending on his draft slot. He also talking with several shoe companies, including Nike and Puma, about an endorsement deal that could range from $600,000 to $1.5 million per year. "I'm more focused on getting my name called and getting to work on being an NBA player," Knox II said. His father is guiding him through the process. "It's like having a family business where you build it and then have one of your siblings take it over," Knox Sr. said. "My wife and I were both athletes at FSU, and we've worked to get to this point with Kevin. We must have put up 500,000 to a million shots in the gym over time. "If you put in the work, big things will happen."GOLFFrom Page 1KNOXFrom Page 1ahead of Ferenc Puskas, another Real Madrid great who scored his last goal for Hungary in 1956. He is alone in second place worldwide behind Ali Daeis 109 goals for Iran. He has a great coach,Ž Portugal coach Fernando Santos said through a translator, laughing when asked about Ronaldo. Hes like a port wine. He knows how to refine his capacity and age at his best.Ž Ronaldos four goals top the individual scoring chart at this years World Cup. Buoyed by his hat trick in a 3-3 draw against Spain on Friday, including a spectacular free kick late in the game, Ronaldo scored against Morocco with his first meaningful touch of the match. He was too strong for marker Manuel Da Costa and found space in the goalmouth to meet Joao Moutinhos cross following a short corner. Ronaldo had two more free kick chances, each from less than 20 yards (meters). But both were blocked by a solid wall of defenders as the Portuguese ground out a result from an often poor display, much like it did two years ago on its run to the European Championship title. There were 42 fouls in the match, and only two Portuguese shots on target. Most of the best play came from Morocco, but the North Africans now have no chance of advancing from the group stage after a second straight 1-0 loss. Morocco had enough scoring chances, nearly all from set pieces, and three came in a five-minute spell early in the second half. Younes Belhanda was twice denied by goalkeeper Rui Patricios diving saves, and defender Mehdi Benatia scooped a shot over the bar. In stoppage time, Benatia lifted another shot too high with an even clearer chance. Those who know how to be in the penalty box and know how to make plays are the ones who make all the difference,Ž Morocco coach Herve Renard said. Benatia, a rugged defender who p la y s for Juventus, led the effort to stop Ronaldo. His hard tackles from behind, however, earned him a yellow card. There was a separate clash in the penalty area between Morocco winger Noureddine Amrabat and Portugal left back Raphael Guerreiro. Guerreiro raised his shirt to show the referee a set of scratches across the right side of his stomach, and Renard was lectured by American referee Mark Geiger for demanding a video review of the incident.URUGUAY 1, SAUDI ARABIA 0: Luis Suarez put both Uruguay and host Russia into the second round of the World Cup while eliminating Saudi Arabia and Egypt at the same time. Suarez scored the winning goal in his 100th international appearance for Uruguay, knocking in a corner kick from Carlos Sanchez in the 23rd minute to give the two-time champions a 1-0 victory over the Saudis on Wednesday. It was the Barcelona strikers 52nd goal for his country in that century of games. Besides scoring, Suarez led his team with a hard-working performance. He fell back to defend and raced forward on the counterattack. Uruguay and Russia both have six points from their opening two matches, putting them into the round of 16. They will face each other on Monday in Samara with “ rst place in Group A on the line. SPAIN 1, IRAN 0: Diego Costa scored on a de” ection to lead Spain to a win over Iran at the World Cup. Costa broke the deadlock in the 54th minute after being set up by Andres Iniesta. The powerful striker turned in the area and took a shot but the ball de” ected off Ramin Rezeian before bouncing back onto Costas knee and into the net. Costa, who also scored two goals in the opening match, has three goals at this years World Cup, trailing Cristiano Ronaldo by one. He also has nine goals in his last nine starts for Spain. Both Spain and Portugal have four points in Group B following their 3-3 draw and subsequent 1-0 victories. Iran has three points but Morocco has been eliminated. Trailing in the second half, Iran nearly equalized when Saeid Ezatolahi had a goal was ruled out on video review.WORLD CUPFrom Page 1 By Pat Eaton-RobbThe Associated PressCROMWELL, Conn. „ Some of the biggest names in golf missed the cut at last weeks U.S. Open. Theyre spending this week in Connecticut looking to fix whatever might be wrong with their game before next months British Open. Jordan Spieth, the defending champion at both this weeks Travelers Championship and next months Open Championship, will try to avoid missing the weekend for the third straight tournament. In order for (my game) to be ready, major championship ready for the Open Championship, I think being in contention this week would be a big key,Ž he said. Its tough to go win a major championship if youre not at least coming off of top 10 finishes in tournaments where you had a chance to win.Ž A year ago, a previously struggling Spieth shot a 7-under 63 in his first-ever round at TPC River Highlands and went wire to wire, winning the tournament in a playoff. That started a memorable summer that included his first Claret Jug. Hes looking to become this tournaments first repeat champion since Phil Mickelson won in Connecticut in 2001 and 2002. Spieth be joined this week by plenty of others who played just two days last week, including Rory McIlroy, Jason Day and Bubba Watson. Missing the cut is definitely disappointing,Ž Day said. But, to be able to come back and hopefully do what Jordan did last year would be nice.Ž The TPC River Highlands course, unlike Shinnecock Hills, is set up for pin hunting. The average winning score since Travelers began sponsoring the tournament in 2007 is a 16-under par 264. Spieth won last year by shooting 12 under. Having this tournament right after the tournament last week, I think it gets guys back into the normal routine,Ž McIlroy said. They play a golf course that you can make birdies; you can get on runs. Thats a nice thing.Ž The Travelers was selected by the PGA last year as its Tournament of the YearŽ and the Players Choice.Ž That has helped attract a 156-player field that includes five worlds top 10 ranked golfers and all four reigning major championship winners: Brooks Koepka, who won his second straight U.S. Open last week; Spieth; Masters winner Patrick Reed; and PGA Championship winner Justin Thomas.GOLF: TravelersSpieth, others try to bounce back after missing cu t AP PHOTOIn this June 14 photo, Jordan Spieth watches his ball roll back down the slope on the 11th green during the first round of the U.S. Open Golf Championship, in Southampton, N.Y. AP PHOTOPhil Mickelson reacts after sinking a putt on the 13th hole during the final round of the U.S. Open Golf Championship, Sunday, June 17, 2018, in Southampton, N.Y. (AP Photo/Frank Franklin II) Associated PressHall of Fame golfer Hubert Green, who won a U.S. Open playing portions of the final round despite a threat against his life, has died. He was 71. Green won the 1977 U.S. Open and the 1985 PGA Championship in a career that included 19 PGA Tour victories and four on the seniors circuit. The PGA Tour announced that Green died Tuesday after battling throat cancer. Green held a one-stroke lead at Southern Hills in Tulsa, Oklahoma, when he completed the 14th hole of the final round of the U.S. Open. He then was notified by tournament officials they had received a threat saying he would be shot when he reached the 15th green. Given the choice to clear the course of fans or return the following day, Green played on and captured his first major by one stroke, even making birdie at the 16th hole. He outlasted Lee Trevino on the back side of the final round of the 1985 PGA Championship at Cherry Hills in Denver. Green was a member of three U.S. Ryder Cup teams and never lost a singles match. He was the PGA Tour rookie of the Year in 1971. Curtis Strange, who entered the Hall of Fame the same year as Green, tweeted : Sad day in golf. Hubert was a good man, great player, and friend. He was a tough guy, demanded a lot of himself, a complete competitor. You wanted Hubert on your team. RIP my friend.Ž A native of Birmingham, Alabama, Green was recruited to Florida State in 1968 by basketball coach Hugh Durham. He turned pro in 1969 and earned his PGA Tour card in 1970. His swing was distinctively fast and featured a cock of the wrist. But it certainly worked, prompting him to once say: I dont analyze it. I looked at it once on film and almost got sick.ŽHall of Fame golfer Hubert Green dies at 71 GOLFAP PHOTOHubert Green reacts to his tee shot on the first hole during the second round of the Champions Tours Bass Pro Legends of Golf tournament April 25, 2015, in Ridgedale, Mo.

PAGE 32

Page 4 SP www.yoursun.com Thursday, June 21, 2018 / The SunBLUEJAYS5,BRAVES4 A TLANTAABRHBIBBSOAVG. A lbies2b401001.249 S wansonss400001.248 Freeman1b411002.332 Markakisdh411000.323 S uzukic412200.281 1-Flahertypr000000.258 Culbersonlf401002.267 Inciartecf401101.252 Camargo3b400000.234 Bourjosrf311102.195 T OTALS3548409 T ORONTOABRHBIBBSOAVG. Hernandezlf400003.263 S moak1b311011.231 S olarte3b301111.260 Moralesdh322210.232 Pillarcf400000.250 Martinc210021.163 Grichukrf401101.202 Diazss302100.229 T ravis2b411001.231 T OTALS3058558 A TLANTA011000002„480 T ORONTO20020010X„581 1-ranforSuzukiinthe9th. E„Pillar(4).LOB„Atlanta4,Toronto7. 2B„Albies(23),Grichuk(7),Travis(4).HR„ S uzuki(8),offHapp;Bourjos(1),offHapp; Morales(6),offSanchez.RBIs„Suzuki2 (26),Inciarte(30),Bourjos(4),Solarte(44), Morales2(23),Grichuk(21),Diaz(16). S F„Diaz. DP„Atlanta1(Camargo,Swanson, Freeman). A TLANTAIPHRERBBSONPERA S anchez,L,3-155 444797 2.55 Carle1.21 110123 2.21 Minter.11 000063.41 J ackson11 001016 4.26 T ORONTOIPHRERBBSONPERA Happ,W,9-38.16 4408113 3.56 T epera,S,5-8.22 000116 2.70 Inheritedrunners-scored„Minter1-1, T epera2-2. T „2:30.A„45,563(53,506).REDS5,TIGERS3DETROITABRHBIBBSOAVG. Martincf500002.260 Candelario3b312120.252 Castellanosrf500000.302 Goodrum1b-2b411102.248 McCannc400002.239 J oneslf311011.229 J .Iglesiasss403100.273 Machado2b201010.208 c-Martinezph100000.246 Barbatop000000--Fulmerp200002.000 W ilsonp000000--Hardyp000000--Colemanp000000--Hicks1b100001.278 T OTALS34383410 CINCINNATIABRHBIBBSOAVG. S cheblerrf512001.281 Barnhartc402100.271 V otto1b300012.298 Gennett2b411201.336 S uarez3b411102.295 W inkerlf101020.254 Garrettp000000.000 Lorenzenp000000.333 b-Blandinoph100001.228 Hughesp000000--R.Iglesiasp000000.000 Perazass300010.268 Mahlep200002.095 a-Duvallph-lf211100.199 Hamiltoncf412001.208 T OTALS335105410 DETROIT100100010„381 CINCINNATI00000311X„5100 a-groundedoutforMahleinthe6th.bs truckoutforLorenzeninthe7th.c-lined outforMachadointhe8th. E„Martin(2).LOB„Detroit9,Cincinnati 9 .2B„Schebler(12),Hamilton(5).HR„ Candelario(11),offMahle;Goodrum(7), offMahle;Gennett(13),offFulmer;Suarez (15),offFulmer;Duvall(12),offBarbato. RBIs„Candelario(31),Goodrum(22), J .Iglesias(28),Barnhart(22),Gennett2 (50),Suarez(54),Duvall(41).SB„Jones(6). CS„Barnhart(3).S„Fulmer. DP„Detroit1(McCann,J.Iglesias). DETROITIPHRERBBSONPERA Fulmer,L,3-65.25 332993 4.17 Wilson.11 111014 3.96 Hardy.12001012 3.30 Coleman.20 000112 2.29 Barbato12 110015 5.68 CINCINNATIIPHRERBBSONPERA Mahle,W,6-665 2248101 3.89 Garrett,H,12.20 000092.56 Lorenzen,H,2.10000021.56 Hughes,H,712 110116 1.41 Iglsias,S,11-13110001112.37 Wilsonpitchedto1batterinthe7th. Inheritedrunners-scored„Wilson1-0,Hardy 1-1,Coleman3-0.HBP„Fulmer(Barnhart). T „3:04.A„19,177(42,319).INDIANS12,WHITESOX0ChicagoABRHBIBBSOAvg. Moncada2b300002.227 J .Rondon2b100000.245 S anchez3b400001.256 A breu1b401000.281 Palkarf400001.244 Davidsondh400002.231 Narvaezc201010.222 A ndersonss300002.230 T ilsonlf100021.276 Engelcf200000.204 a-Thmpsonph-cf100001.117 T OTALS29020310 CLEVELANDABRHBIBBSOAVG. Lindorss220031.288 Brantleylf410011.315 1-Guyerpr-lf000000.161 Ramirez3b231320.291 Gonzalez3b101000.300 Encarnaciondh512201.230 Alonso1b423111.251 Kipnis2b511300.208 Gomesc412011.254 Naquinrf500102.315 Daviscf412101.233 TOTALS3612121188 CHICAGO000000000„021 CLEVELAND30011601X„12121 a-struckoutforEngelinthe8th. 1-ranforBrantleyinthe7th. E„Moncada(9),Gonzalez(4).LOB„ Chicago5,Cleveland9.2B„Abreu(27), Encarnacion(9),Alonso(12),Gomes2 (13).HR„Ramirez(22),offLopez;Kipnis (6),offB.Rondon.RBIs„Ramirez3(50), Encarnacion2(44),Alonso(39),Kipnis3 (30),Naquin(14),Davis(5).SB„Lindor(10), Ramirez(10),Davis(14).CS„Tilson(2), Brantley(3). CHICAGOIPHRERBBSONPERA Lopez,L,2-54.16 544697 3.59 Avilan.20 001063.00 B.Rondon13 663135 6.75 Minaya11 000119 5.19 Santiago12 110019 4.78 CLEVELANDIPHRERBBSONPERA Kluber,W,11-3710017962.10 Kontos100023224.79 Tomlin110000126.64 Inheritedrunners-scored„Avilan1-0.HBP„ Minaya(Davis).WP„B.Rondon2. T„3:06.A„23,101(35,225).PHILLIES4,CARDINALS3ST.LOUISABRHBIBBSOAVG. Carpenter3b200030.237 Phamcf500001.266 Martinez1b401001.313 Ozunalf411000.283 Molinac322300.273 Fowlerrf400001.166 Garciass402001.272 Wong2b400001.189 Wachap100001.080 Mayersp100001.000 Cecilp000000--b-Baderph100001.254 Tuivailalap000000--Hollandp000000--d-Gyorkoph101000.257 1-Munozpr000000.271 TOTALS3437338 PHILADELPHIAABRHBIBBSOAVG. Hernandez2b411201.262 Hoskinslf312011.257 Herreracf413100.299 Santana1b200111.224 Kingeryss401002.222 Williamsrf401001.232 Franco3b400001.240 Alfaroc411001.242 Arrietap200000.167 a-Altherrph100001.181 Davisp000000--Ramosp000000--c-Waldingph100001.000 Aranop000000--Morganp000000--TOTALS33494210 ST.LOUIS010002000„371 PHILADELPHIA10020010X„491 a-struckoutforArrietainthe6th.b-struck outforCecilinthe7th.c-struckoutfor Ramosinthe8th.d-doubledforHolland inthe9th. 1-ranforGyorkointhe9th. E„Carpenter(5),Arrieta(1).LOB„St.Louis 8,Philadelphia8.2B„Gyorko(7),Herrera (14),Alfaro(9).HR„Molina(8),offArrieta; Molina(9),offArrieta;Hernandez(8),off Wacha;Herrera(12),offTuivailala.RBIs„ Molina3(28),Hernandez2(27),Herrera (41),Santana(41).SF„Santana. ST.LOUISIPHRERBBSONPERA Wacha3.263122753.20 Mayers1.100003173.04 Cecil110002195.54 Tuivailala,L,1-3121101163.68 Holland100002128.22 PHILADELPHIAIPHRERBBSONPERA Arrieta64 332592 3.42 Davis.11000190.00 Ramos,W,2-01.21 001232 0.64 Arano,H,3.11 000092.66 Morgan,S,1-4.20 000074.50 Inheritedrunners-scored„Mayers1-0, Ramos1-0,Morgan1-0.HBP„Ramos (Molina).WP„Arrieta.PB„Alfaro(8). T„3:08.A„26,120(43,647).CUBS4,DODGERS0LOSANGELESABRHBIBBSOAVG. Taylorss301000.249 Bellingercf100000.231 Hernandezcf-ss302010.226 Turner3b300010.247 Kemplf400001.322 Forsythe2b401000.235 Muncy1b301010.260 Grandalc400001.235 Puigrf301000.251 Striplingp200000.105 a-Barnesph100000.211 Garciap000000--Liberatorep000000.000 Hudsonp000000.000 TOTALS3106032 CHICAGOABRHBIBBSOAVG. Bryant3b402100.285 Heywardrf412000.269 Zobrist2b401001.280 Bassp000000--Rizzo1b301100.247 Almoracf401001.324 Schwarberlf311112.243 Contrerasc400002.266 Baezss-2b423000.266 Lesterp100001.129 b-LaStellaph101100.302 Russellss000000.282 TOTALS32412417 LOSANGELES000000000„060 CHICAGO10011010X„4120 a-”iedoutforStriplinginthe7th.b-singled forLesterinthe7th. LOB„LosAngeles7,Chicago7.2B„Taylor (16),Hernandez(5),Muncy(8),Heyward (10),Baez2(13).3B„Baez(6).HR„ Schwarber(14),offStripling.RBIs„Bryant (36),Rizzo(48),Schwarber(34),LaStella (14).SB„Baez(13).CS„Rizzo(2),Almora (2).S„Lester. DP„LosAngeles1(Turner,Forsythe, Muncy);Chicago2(Heyward,Contreras), (Baez). LOSANGELESIPHRERBBSONPERA Stripling,L,6-268 330784 1.99 Garcia.23110010 4.70 Liberatore.21 001016 2.77 Hudson.20 000054.10 CHICAGOIPHRERBBSONPERA Lester,W,9-27500311192.10 Bass210001181.29 Inheritedrunners-scored„Liberatore1-0, Hudson2-0.HBP„Liberatore(Rizzo). T„2:46.A„41,199(41,649).GIANTS6,MARLINS5MIAMIABRHBIBBSOAVG. Castro2b401202.272 Andersonrf503101.299 Realmutoc501002.297 Maybinlf212010.235 Conleyp000000--c-Shuckph-cf200001.196 Bour1b300010.240 Brinsoncf411001.181 Guerrerop000000--Rojas3b-ss423100.244 Riddless200000.230 b-Riveraph-3b100101.191 Urenap200001.040 Dietrichlf212000.285 TOTALS36513529 SANFRANCISCOABRHBIBBSOAVG. Hansonss000000.314 a-Tomlinsonph-ss310010.216 Panik2b311010.239 Belt1b413100.305 Sandoval3b301010.281 Hundleyc412001.265 Williamsonrf410102.220 Pencelf412201.195 Hernandezcf401200.285 Hollandp300002.040 Watsonp000000--Blachp000000.043 d-McCutchenph100001.265 Dysonp000000--Morontap000000.000 TOTALS33610637 MIAMI010000202„5131 SANFRANCISCO00000501X„6102 a-groundedoutforHansoninthe1st.b-out onsacri“ce”yforRiddleinthe7th.cgroundedoutforConleyinthe8th.d-struck outforBlachinthe8th. E„Shuck(1),Belt(6),Hundley(3).LOB„ Miami8,SanFrancisco6.2B„Maybin(11), Brinson(5),Dietrich(14),Belt(12),Hundley (6).RBIs„Castro2(27),Anderson(36), Rojas(28),Rivera(5),Belt(35),Williamson (11),Pence2(7),Hernandez2(19).SB„ Pence(2).SF„Castro,Rivera. Runnersleftinscoringposition„Miami4 (Realmuto2,Rojas,Shuck);SanFrancisco 1(Hundley).RISP„Miami4for12;San Francisco4for8. Runnersmovedup„Brinson,Bour, Anderson.FIDP„Castro.GIDP„Bour, Brinson,Sandoval. DP„Miami1(Castro,Riddle,Bour);San Francisco3(Sandoval,Panik,Belt),(Belt, Hernandez),(Panik,Tomlinson,Belt). MIAMIIPHRERBBSONPERA Urena,L,2-95.28 552599 4.40 Conley1.100010191.32 Guerrero121002245.18 SANFRANCISCOIPHRERBBSONPERA Holland,W,5-767 3327100 4.48 Watson,H,1712 000012 1.82 Blach,H,210 000015 4.11 Dyson,H,13.24 220126 2.94 Moronta,S,1-2.10 000141.91 Hollandpitchedto2battersinthe7th. Inheritedrunners-scored„Conley1-0, Watson2-2,Moronta2-0. Umpires„Home,JansenVisconti;First,Laz Diaz;Second,MannyGonzalez;Third,Andy Fletcher. T„3:04.A„35,903(41,915).ATHLETICS12,PADRES4OAKLANDABRHBIBBSOAVG. Semienss512110.257 Pinderlf-3b612002.242 Lowrie3b512200.285 Lucasp000000--Canhacf-lf511102.250 Olson1b332211.237 Piscottyrf321020.243 Barreto2b522302.158 Phegleyc411200.235 Montasp300003.000 Hendriksp000000--a-Smolinskiph101000.128 Hatcherp000000--c-Fowlerph-cf101100.240 TOTALS41121512410 SANDIEGOABRHBIBBSOAVG. Jankowskilf412111.275 Spangenberg2b-3b501102.231 Hosmer1b501002.281 Renfroerf300010.229 Galvisss200011.244 Hughesp000000--b-Reyesph100000.228 Lopez3b000000.175 Villanueva3b-ss412101.228 Margotcf302010.233 Ellisc411001.321 Lucchesip000000.000 Erlinp200002.167 Pirela2b210001.269 TOTALS35493411 OAKLAND043000122„12152 SANDIEGO001000003„492 a-singledforHendriksinthe8th.b-out on“elderschoiceforHughesinthe8th. c-singledforHatcherinthe9th. E„Semien2(13),Spangenberg(4),Erlin (1).LOB„Oakland8,SanDiego8.2B„ Semien2(16),Jan kowski(5),Hosmer(21). HR„Barreto(1),offLucchesi;Phegley(1), offLucchesi;Canha(9),offErlin;Olson(15), offErlin;Lowrie(11),offHughes;Villanueva (16),offLucas.RBIs„Semien(29),Lowrie 2(47),Canha(25),Olson2(37),Barreto3 (3),Phegley2(4),Fowler(13),Jan kowski (7),Spangenberg(15),Villanueva(37).CS„ Spangenberg(1).SF„Phegley. Runnersleftinscoringposition„Oakland5 (Pinder2,Canha,Phegley2);SanDiego3 (Renfroe,Ellis,Reyes).RISP„Oakland5for 14;SanDiego1for6. GIDP„Villanueva. DP„Oakland2(Olson,Semien),(Lowrie, Barreto);SanDiego1(Galvis,Spangenberg). OAKLANDIPHRERBBSONPERA Montas,W,4-16.2511361052.41 Hendriks.10000155.00 Hatcher110012173.65 Lucas13 320221 4.35 SANDIEGOIPHRERBBSONPERA Spangenberg12 2220 2513.50 Lucchesi,L,3-31.23 442351 3.86 Erlin4.14 320468 4.06 Hughes26 330351 6.53 Inheritedrunners-scored„Hendriks1-0, Erlin1-0.HBP„Lucchesi(Olson). Umpires„Home,SeanBarber;First,Phil Cuzzi;Second,DanBellino;Third,Tom Hallion. T„3:04.A„28,225(42,445).STATISTICAL LEADERSAMERICANLEAGUE BATTING: Altuve,Houston, .341;Betts,Boston,.336; Segura,Seattle,.336;Trout, LosAngeles,.335;Duffy, TampaBay,.317;Martinez,Boston,.317;Rosario, Minnesota,.316;Brantley, Cleveland,.315;Simmons, LosAngeles,.312;Jay,Arizona,.307. RUNS: Trout,LosAngeles, 60;Lindor,Cleveland,56; Betts,Boston,55;Springer, Houston,55;Segura,Seattle,52;Benintendi,Boston, 51;Rosario,Minnesota, 51;Ramirez,Cleveland,50; Judge,NewYork,49;Altuve, Houston,47. RBI: Martinez,Boston, 55;Haniger,Seattle,54; Machado,Baltimore,53; Ramirez,Cleveland,50; KDavis,Oakland,49;Escobar,Minnesota,48;Trout, LosAngeles,48;6tiedat47. HITS: Altuve,Houston, 102;Segura,Seattle,98; Castellanos,Detroit,89; Rosario,Minnesota,87; Lindor,Cleveland,86;Trout, LosAngeles,86;Martinez,Boston,84;AJones, Baltimore,83;Machado, Baltimore,83;Lowrie,Oakland,82. DOUBLES: Escobar,Minnesota,32;Abreu,Chicago, 27;Lindor,Cleveland,23; Andujar,NewYork,22; Bregman,Houston,22; Castellanos,Detroit,22; Merri“eld,KansasCity,22; Pillar,Toronto,22;Segura, Seattle,21;3tiedat20. TRIPLES: Sanchez,Chicago, 8;Benintendi,Boston,5; Hernandez,Toronto,5; JJones,Detroit,4;Profar, Texas,4;Smith,TampaBay, 4;9tiedat3.AMERICANLEAGUENATIONALLEAGUEEASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY NewYork4822.686„„6-4W-227-1121-11 Boston4925.6621„6-4L-123-1126-14 TampaBay3439.46615125-5W-115-1619-23 Toronto3439.46615126-4W-120-2014-19 Baltimore2051.28228251-9L-111-239-28 CENTRALDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Cleveland4033.548„„6-4W-424-1316-20 Detroit3639.4805116-4L-223-1713-22 Minnesota3237.4646125-5W-118-1714-20 Chicago2449.32916222-8L-712-2412-25 KansasCity2251.30118241-9L-810-2812-23 WESTDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Houston4926.653„„9-1L-120-1529-11 Seattle4627.6302„6-4L-225-1421-13 LosAngeles3935.527973-7W-118-1921-16 Oakland3836.5141085-5W-420-2018-16 Texas3144.41318164-6W-415-2416-20 EASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Atlanta4330.589„„7-3L-121-1322-17 Washington3932.5493„4-6W-117-1722-15 Philadelphia3933.54237-3W-124-1315-20 NewYork3139.4431074-6L-113-2118-18 Miami2946.38715126-4L-214-2115-25 CENTRALDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Chicago4229.592„„5-5W-221-1421-15 Milwaukee4330.589„„5-5W-121-1422-16 St.Louis3834.528413-7L-121-1817-16 Pittsburgh3637.493745-5L-121-1715-20 Cincinnati2845.38415126-4W-313-2315-22 WESTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Arizona4033.548„„6-4L-123-1617-17 LosAngeles3835.521226-4L-220-1918-16 SanFrancisco3738.493444-6W-221-1216-26 Colorado3538.479553-7W-112-2023-18 SanDiego3442.447774-6L-418-2316-19 MAJORLEAGUEBASEBALLBOXSCORES ROUNDUP/MATCHUPSBlueJays5,Braves4: J.A.Happ pitchedaseason-high8.1inningsto winhis“fthstraightdecision,and KendrysMoraleshitatwo-runhome run.Happ(9-3)allowedfourruns andsixhits,walkednoneandstruck outeight. Reds5,Tigers3: ScooterGennetthit atyingtwo-runhomer,andEugenio Suarezalsoconnectedonthenext pitch„ahitoriginallyruledadouble butchangedtoahomeronreview„ asCincinnatiralliedtoavictoryand atwo-gamesweepofDetroit. Indians12,WhiteSox0: CoreyKluber becamethe“rstpitcherwith11wins thisseasonandJoseRamirezand JasonKipnishitthree-runhomersfor ClevelandinaroutofChicago. Phillies4,Cardinals3: OdubelHerrerahitatiebreakingsolohomer intheseventhinning,andCesar Hernandezhitatwo-runhomer. Cubs4,Dodgers0: JonLesterwon his“fthstraightstart,JavierBaez backedhimwiththreehitsandtwo runs. Oakland12,SanDiego4: Light-hitting FranklinBarretoconnectedfora424foot,three-runhomerun,oneof“ve longballstheOaklandAthleticshit. SanFrancisco6,Miami5: Brandon BelthadthreehitsandGorkys Hernandezaddedatwo-runsingle duringa“ve-runsixthinning. LATE BaltimoreatWashington SeattleatN.Y.Yankees BostonatMinnesota TampaBayatHouston TexasatKansasCity MilwaukeeatPittsburgh N.Y.MetsatColoradoTODAYSPITCHINGCOMPARISONNATIONALLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA NewYorkMatz(L)3-43.317-61-119.22.75 ColoradoFreeland(L)3:10p6-63.597-71-119.24.12 ArizonaGodley(R)7-54.778-62-115.26.32 PittsburghNova(R)7:05p4-54.422-12-117.03.18 ChicagoHendricks(R)5-63.555-91-216.05.06 CincinnatiHarvey(R)7:10p1-55.920-20-216.06.75 St.LouisMartinez(R)3-32.736-50-112.27.11 MilwaukeeGuerra(R)8:10p3-52.896-70-217.13.63 SanDiegoRoss(R)5-43.5110-41-116.14.41 SanFran.Bumgarner(L)10:15p0-24.670-30-217.14.67AMERICANLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA SeattlePaxton(L)6-13.4410-52-017.04.76 NewYorkSeverino(R)1:05p10-22.0913-22-121.01.29 BostonPorcello(R)8-33.709-61-118.13.93 MinnesotaGibson(R)1:10p2-43.277-71-119.22.29 OaklandBassitt(R)0-22.450-20-211.02.45 ChicagoGiolito(R)8:10p4-77.195-91-116.16.06 TorontoSanchez(R)3-54.356-81-018.12.95 LosAngelesSkaggs(L)10:07p6-42.818-63-020.00.45INTERLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA BaltimoreGausman(R)3-64.484-100-217.25.09 WashingtonScherzer(R)7:05p10-32.0611-41-221.02.57 KEY: TEAMREC-TeamsRecordingamesstartedbytodayspitcher. VSOPP-Pitchersrecordversusthisopponent. THISDATEINBASEBALLJUNE21 1916: RubeFosteroftheRedSoxpitcheda2-0no-hitter againsttheNewYorkYankees.Fosterstruckoutthree andwalkedthreeandpitchedthe“rstno-hitterat FenwayPark. 1941: LeftyGroves20-gameconsecutivewinstreak atFenwayParkendedwitha13-9losstotheSt.Louis Browns.ThestreakspannedfromMay3,1938,toMay 12,1941. 1956: Inararedoubleone-hitter,ChicagosJackHarshmanoutdueledConnieJohnsonandGeorgeZuverinkof BaltimoreastheWhiteSoxbeattheOrioles1-0. 1970: DetroitTigersshortstopCesarGutierrezhad sevenhitsinseventimesatbatina9-8,12-inning victoryovertheClevelandIndians.Gutierrezhadsix singlesandadouble. 1989: CarltonFisksetanAmericanLeaguerecordfor homersbyacatcheranddroveinthreerunstoleadthe ChicagoWhiteSoxtoa7-3victoryovertheNewYork Yankees.Fiskhithis307thhomerasacatchertopass theYankeesYogiBerra. 2000: EricChavezhitforthecycleinOaklands10-3win overBaltimore.Chavezdoubledinthesecondinning, singledinthefourth,tripledinthe“fthand“nishedoff thecyclewithahomerintheseventh. 2002: LuisCastillosingledinthethirdinningtoextend hishittingstreakto35games,tyingTyCobbandtwo othersforthe10th-longeststreakinbaseballhistory. 2005: JeffLarishmatchedaCollegeWorldSeriesrecord withthreehomers,andJ.J.Sferradroveinthegamewinningrunwithabloopsingleinthe11thinningas ArizonaStateralliedforan8-7victoryandeliminated hometownfavoriteNebraska.Larishsrecord-tying thirdhomertieditinthebottomoftheninth,and Sferrassingleinthe11thpunctuatedthe4-hour, 7-minutegame. 2006: JoseReyeshitforthecycleintheNewYorkMets 6-5losstoCincinnati. 2009: St.LouisTonyLaRussajoinedConnieMack (3,831)andJohnMcGraw(2,763)astheonlymanagers with2,500victoriesfollowinga12-5winoverKansas City.TUESDAYSGAMES AmericanLeague N.Y.Yankees7,Seattle2 Cleveland6,ChicagoWhiteSox3 Minnesota6,Boston2 TampaBay2,Houston1 Texas4,KansasCity1 NationalLeague L.A.Dodgers4,ChicagoCubs3,G1 Milwaukee3,Pittsburgh2 St.Louis7,Philadelphia6 Chi.Cubs2,L.A.Dodgers1,G2,10inn. Colorado10,N.Y.Mets8 SanFrancisco6,Miami3 Interleague Washington9,Baltimore7 Atlanta11,Toronto4 Cincinnati9,Detroit5 L.A.Angels5,Arizona4 Oakland4,SanDiego2,10innings FRIDAYSGAMES AmericanLeague DetroitatCleveland,7:10p.m. N.Y.YankeesatTampaBay,7:10p.m. SeattleatBoston,7:10p.m. KansasCityatHouston,8:10p.m. OaklandatChicagoWhiteSox,8:10p.m. TexasatMinnesota,8:10p.m. TorontoatL.A.Angels,10:07p.m. NationalLeague ArizonaatPittsburgh,7:05p.m. PhiladelphiaatWashington,7:05p.m. ChicagoCubsatCincinnati,7:10p.m. L.A.DodgersatN.Y.Mets,7:10p.m. St.LouisatMilwaukee,8:10p.m. MiamiatColorado,8:40p.m. SanDiegoatSanFrancisco,10:15p.m. Interleague BaltimoreatAtlanta,7:35p.m.BASEBALLCALENDARJULY2: Internationalamateursigning periodopens. JULY6: Lastdaytosignforamateur draftpickssubjecttodeadline. JULY17: All-StarGame,Washington. JULY29: HallofFameinductions, Cooperstown,N.Y. JULY31: Lastdaytotradeaplayer withoutsecuringwaivers. OCT.2-3: Wild-cardgames. DEC.10-13: Winter meetings,LasVegas. TOPTEN A MERICANLEAGUE PlayerGABRHPct. AltuveHou7529947102.341 BettsBos552115571.336 SeguraSea702925298.336 TroutLAA742576086.335 BrantleyCle612503780.320 MDuffyTB582302073.317 JMartinezBos702654684.317 RosarioMin692755187.316 SimmonsLAA632313472.312 JayKC592382873.307 NATIONALLEAGUE PlayerGABRHPct. GennettCin712683790.336 FFreemanAtl732804793.332 KempLAD702233273.327 AlmoraChC652063867.325 MarkakisAtl732884493.323 BCrawfordSF702483178.315 MartinezStL652423276.314 ArenadoCol672544779.311 DickersonPit672583278.302 ParraCol652132864.300 ThroughJune19

PAGE 33

The Sun / Thursday, June 21, 2018 www.yoursun.com SP Page 5SCOREBOARD BASEBALLFLORIDA STATE LEAGUEAll Times EDT North Division W L Pct. GB Dunedin (Blue Jays) 3 0 1.000 „ Daytona (Reds) 2 0 1.000 Clearwater (Phillies) 1 1 .500 1 Florida (Braves) 1 1 .500 1 Lakeland (Tigers) 1 2 .333 2 Tampa (Yankees) 0 2 .000 2 South Division W L Pct. GB Fort Myers (Twins) 2 0 1.000 „ Charlotte (Rays) 2 1 .667 Bradenton (Pirates) 1 1 .500 1 Jupiter (Marlins) 1 1 .500 1 Palm Beach (Cardinals) 0 2 .000 2 St. Lucie (Mets) 0 3 .000 2 Tuesdays Games Charlotte 2, Lakeland 0 Lakeland 3, Charlotte 2 Daytona 7, Palm Beach 2 Daytona 4, Palm Beach 2 Jupiter 5, Florida 3 Dunedin 7, St. Lucie 4 Clearwater 5, Bradenton 3 Fort Myers 8, Tampa 7 Wednesdays Games Lakeland at Charlotte, 10:05 a.m. Clearwater at Bradenton, 10:30 a.m. St. Lucie at Dunedin, 11 a.m. Tampa at Fort Myers, 12 p.m. Florida at Jupiter, 6:30 p.m. Palm Beach at Daytona, 6:30 p.m. Thursdays Games Charlotte 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 Chicago -157 at Cincinnati +147 at Colorado -128 New York +118 at Pittsburgh -105 Arizona -105 at Milwaukee -125 St. Louis +115 at San Francisco -140 San Diego +130American LeagueOakland -141 at Chicago +131 at New York -195 Seattle +180 Boston -115 at Minnesota +105 at Los Angeles -150 Toronto +140Interleagueat Washington -300 Baltimore +270 Updated odds available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueBALTIMORE ORIOLES „ Optioined INF Corban Joseph to Bowie (EL). Reinstated RHP Andrew Cashner from the 10-day DL. Sent OF Colby Rasmus to Bowie and 3B Tim Beckham to Norf olk (IL) for rehab assignments. Signed SS John Ham to a minor league contract. DETROIT TIGERS „ Placed RHP Drew VerHagen on the 10-day DL. Recalled RHP Johnny Barbato from Toledo (IL). Sent LHP Daniel Stumpf to Toledo for a rehab assignment. Signed C Jon Rosoff and RHPs Ethan DeCaster, Austin Anderson and Wes Noble to minor league contracts. HOUSTON ASTROS „ Sent RHP Brady Rodgers to Tri-City (NYP) for a rehab assignment. KANSAS CITY ROYALS „ Recalled RHP Heath Fillmyer from Omaha (PCL). Signed LHP Kris Bubic, RHP Eduard Rosillo and OFs Kevon Jackson, David Hollie and Juan Carlos Negret to minor league contracts. LOS ANGELES ANGELS „ Assigned RHP Oliver Drake outright to Salt Lake (PCL). MINNESOTA TWINS „ Signed RHP Jon Olsen and C Austin Hale to minor league contracts. TEXAS RANGERS „ Signed LHP Josh Smith and RHP Robby Rowland to minor league contracts. TORONTO BLUE JAYS „ Placed RHP Sam Gaviglio on paternity leave. Recalled 2B Lourdes Gurriel Jr. from Buffalo (IL). Signed OF Grif“ n Conine, LHP Ryan Thurston and RHP Jackson Reese to minor league contracts.National LeagueATLANTA BRAVES „ Signed LHP Mitch Stallings to a minor league contract. CHICAGO CUBS „ Placed RHP Brandon Morrow on the 10-day DL, retroactive to Sunday. LOS ANGELES DODGERS „ Optioned RHP Brock Stewart to Oklahoma City (PCL). Signed 3B Luke Heyer, 1B Dillon Paulson and OFs Daniel Robinson, Matt Cogen, Niko Hulsizer and James Outman to minor league contracts. MIAMI MARLINS „ Sent RHP Nick Wittgren and 1B Garrett Cooper to New Orleans (PCL) for rehab assignments. MILWAUKEE BREWERS „ Sent RHP Zach Davies to Colorado Springs (PCL) for a rehab assignment. NEW YORK METS „ Signed C Nick Meyer and RHPs Tommy Wilson and Ryley Gilliam to minor league contracts. PHILADELPHIA PHILLIES „Placed SS J.P. Crawford on the 10-day DL. Recalled 3B Mitch Walding from Lehigh Valley (IL). Signed C Jesse Wilkening to a minor league contract. PITTSBURGH PIRATES „ Placed OF Corey Dickerson on family medical emergency leave. Recalled INF/OF Adam Frazier from Indianapolis (IL). Sent LHP Enny Romero to Indianapolis for a rehab assignment. ST. LOUIS CARDINALS „ Agreed to terms with 3B Liam Sabino and Cole Kreuter, RHP Jacob Sylvester and C Joe Freiday Jr. on minor league contracts. SAN DIEGO PADRES „ Placed RHP Bryan Mitchell on the 10-day DL, retroactive to Sunday. Reinstated LHP Joey Lucchesi from the 10-day DL.Atlantic LeagueSUGAR LAND SKEETERS „ Signed RHP Simon Castro.Can-Am LeagueOTTAWA CHAMPIONS „ Signed C Zak Colby. QUEBEC CAPITALES „ Signed OF Phil Craig-St. Louis. SUSSEX COUNTY MINERS „ Released INF Johnny Ruiz.FOOTBALLNational Football LeagueNFL PLAYERS ASSOCIATION „ Named Doug Whaley director of college scouting. HOUSTON TEXANS „ Waived OT Kendall Calhoun. Claimed OT Roderick Johnson off waivers from Cleveland. MINNESOTA VIKINGS „ Waived/injured DE Hercules Mataafa. Signed LB Mike Needham. NEW YORK GIANTS „ Named Kevin Abrams vice president of football operations, in addition to his title of assistant general manager. Named Mark Koncz director of player personnel, Chris Pettit director of college scouting, Patrick Hanscomb Mid-Atlantic area scout, Marcus Cooper Southeast area scout, and Jackie Miles equipment manager.HOCKEYAmerican Hockey LeagueROCHESTER AMERICANS „ Re-signed D Nathan Paetsch to a one-year contract.COLLEGESNCAA „ Granted a waiver to Vanderbilt DL Rutger Reitmaier to play this season. COLLEGE OF CHARLESTON „ Named Keith Wiggans associate head mens soccer coach. COLUMBIA INTERNATIONAL „ Named Kim Abbott assistant athletics director. KENTUCKY „ Announced graduate mens basketball F Reid Travis is transferring from Stanford. LOYOLA (MD.) „ Named A.J. Guyton assistant mens basketball coach. OKLAHOMA STATE „ Named Dr. Trevor Richardson director of counseling and sport psychology. RHODE ISLAND COLLEGE „ Named Tom Glynn mens basketball coach. UNLV „ Named Steve Wood assistant mens and womens swimming and diving coach. VANDERBILT „ Announced the contract of womens lacrosse coach Cathy Swezey will not be renewed.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: Today-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: Today-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/webcomAUTO RACINGUPCOMING RACESAll times EasternNASCAR MONSTER ENERGY CUP TOYOTA/SAVE MART 350Site: Sonoma, California. Schedule: Friday, practice, 2:40 & 5:40 p.m. (FS1); Saturday, qualifying, 2:45 p.m. (FS1); Sunday, race, 3 p.m., FS1 Track: Sonoma Raceway (road, 1.98 miles). Race distance: 218.9 miles, 110 laps. Last year: Kevin Harvick won at Sonoma, becoming one of just four active drivers with a victory at the track. Last race: Clint Bowyer, starting 12th, won for the second time this season. Fast facts: After just one of three off weekends all season, the Cup series returns to Sonoma for the “ rst of two road course events. ... Bowyers victory at Michigan International Speedway clinched his “ rst multi-win season in six years and helped give Stewart-Haas Racing team a podium sweep. ...Harvicks runner-up “ nish at Michigan was his seventh there and his 52nd overall, tops among active drivers in the series. ... Youngsters Kyle Larson and Chase Elliott have taken “ rst at Sonoma before „ but in K&N races. Next race: Overtons 300, June 30, Chicagoland Speedway, Joliet, Illinois. Online: www.nascar.com NASCAR XFINITYLast week: Justin Allgaier led 182 of 250 laps to win at Iowa. Next race: Overtons 300, June 30, Chicagoland Speedway, Joliet, Illinois. Online: www.nascar.com NASCAR CAMPING WORLD TRUCK EATON 200Site: Madison, Illinois. Schedule: Friday, practice, 3:35 & 5:35 p.m., practice, 7:35 p.m. (FS2); Saturday, qualifying, 5:45 p.m., race, 8:30 p.m., FS1 Track: Gateway Motorsports Park (oval, 1.25 miles). Race distance: 200 miles, 160 laps. Last year: John Hunter Nemechek won from the front row. Last week: Brett Mof“ tt survived a last-turn challenge from Noah Gragson to take “ rst at Iowa, his hometown track. Fast facts: Harrison Burton, 17, won his “ rst pole and “ nished third last week, also the best “ nish of his young career. Hes the son of longtime Cup series driver Jeff Burton. ... Riley Herbst “ nished sixth in his series debut in the No. 18 car for Joe Gibbs Racing. Herbst will drive for JGR again this weekend, this time in the No. 51 truck at Gateway. ... Johnny Sauter still owns a 71-point lead over Gragson atop the series. Next race: Overtons 225, June 29, Chicagoland Speedway. Online: www.nascar.com VERIZON INDYCAR KOHLER GRAND PRIXSite: Elkhart Lake, Wisconsin. Schedule: Friday, practice, 11 a.m. & 3:15 p.m.; Saturday, practice, 11 a.m., qualifying, 3 p.m. (NBCSN); Sunday race,12:12 p.m., NBCSN Track: Road America (oval, 4.01 miles). Race distance: 220.7 miles, 55 laps. Last year: Scott Dixon won last year in Wisconsin. Last race: Dixon won in Texas, his second victory in his last three starts. Fast facts: Dixons win in Fort Worth was the 43rd of his career, putting him in sole possession of third place in series history. ... Road America will be the seventh road/street course race in the series in 2018. Each of the “ rst six such events were won by different drivers. ... Seven drivers have won the Road America race from the pole, led by Mario Andretti. He did it in 1983, 1984 and 1987. Next race: Iowa Corn 300, July 8, Iowa Speedway, Newton, Iowa. Online: www.indycar.comFORMULA ONE FRENCH GRAND PRIXSite: Le Castellet, France. Schedule: Friday, practice, 6 & 10 a.m.; Saturday practice, 7 a.m. (ESPNEWS), qualifying, 10 a.m. (EPSNEWS); Sunday, race, 10 p.m., ESPN2 Track: Paul Ricard Circuit (3.63 miles). Last race: Sebastian Vettel won from the pole in Montreal. Fast facts: Vettels win gave him a one-point lead over Lewis Hamilton in the championship race. Vettel leads 121-120 over his English rival, and is the only driver this season with three wins. Hamilton and Daniel Ricciardo each have two. ... The series returns to Paul Ricard for the “ rst time since 1990. Alain Prost won the last race at the southern French track for Ferrari. ... Ten of the 20 drivers on the grid werent born when the last F1 event at this circuit took place 28 years ago. Next race: Austrian Grand Prix, July 1, Red Bull Ring, Spielberg, Austria. Online: www.formula1.com NHRA MELLO YELLO DRAG RACING SUMMITT RACING EQUIPMENT NATIONALSSite: Norwalk, Ohio. Schedule: Friday, qualifying, 5 & 8 p.m.; Saturday, qualifying, 1:30 (FS1), qualifying, 4:30 p.m.; Sunday, “ nals, 3:50 p.m. Track: Summit Racing Equipment Motorsports Park. Last year: Current points leader Steve Torrence won in Ohio. Last race: Eight-time world champion Tony Schumacher won his “ rst event of 2018 at Bristol. Fast facts: Jack Beckman (Funny Car), Bo Butner (Pro Stock) and LE Tonglet (Pro Stock Motorcycle) also took “ rst in Norwalk in 2017. ... But none those drivers are as hot as Torrence is right now. Hes won 12 of his last 30 starts and is 4 for 11 so far in 2018. ... Torrence is also just one of two drivers with more than one win at this highly competitive track. Hes got two, as does Larry Dixon. ...Courtney Force leads Funny Car with four wins as well. Next race: New England Nationals, July 6-8, New England Dragway, Epping, New Hampshire. Online: www.nhra.com OTHER RACESWORLD OF OUTLAWS: Friday, Farley Speedway, Farley, Iowa; Saturday, Jim JBŽ Boyd Memorial, Beaver Dam Raceway, Beaver Dam, Wisconsin. Online: www.woosprint.comPRO 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 11 .083 6WESTERN CONFERENCE W L PCT GB Los Angeles 9 2 .818 „ Phoenix 10 3 .769 „ Seattle 8 4 .667 1 Dallas 5 5 .500 3 Minnesota 5 6 .455 4 Las Vegas 4 9 .308 6Tuesdays GamesNew York 79, Atlanta 72 Washington 88, Chicago 60 Minnesota 91, Dallas 83 Las Vegas 89, Seattle 77 Los Angeles 74, Indiana 55Wednesdays GamesNone scheduledTodays GamesNone scheduledFridays GamesConnecticut at Atlanta, 7 p.m. Los Angeles at Dallas, 8 p.m. Washington at Chicago, 9 p.m. Minnesota at Phoenix, 10 p.m. New York at Las Vegas, 10 p.m. Indiana at Seattle, 10 p.m.NBA DRAFT ORDERToday at Barclays Center, Brooklyn, N.Y.FIRST ROUND1. Phoenix 2. Sacramento 3. Atlanta 4. Memphis 5. Dallas 6. Orlando 7. Chicago 8. Cleveland (from Brooklyn via Boston) 9. New York 10. Philadelphia (from L.A. Lakers via Phoenix) 11. Charlotte 12. L.A. Clippers (from Detroit) 13. L.A. Clippers 14. Denver 15. Washington 16. Phoenix (from Miami) 17. Milwaukee 18. San Antonio 19. Atlanta (from Minnesota) 20. Minnesota (from Oklahoma City via Utah) 21. Utah 22. Chicago (from New Orleans) 23. Indiana 24. Portland 25. L.A. Lakers (from Cleveland) 26. Philadelphia 27. Boston 28. Golden State 29. Brooklyn (from Toronto) 30. Atlanta (from Houston via L.A. Clippers)SECOND ROUND31. Phoenix 32. Memphis 33. Dallas 34. Atlanta 35. Orlando 36. New York (from Chicago via Oklahoma City) 37. Sacramento 38. Philadelphia (from Brooklyn) 39. Philadelphia (from New York) 40. Brooklyn (from L.A. Lakers via Toronto via Orlando) 41. Orlando (from Charlotte via Phoenix via Memphis) 42. Detroit 43. Denver (from L.A. Clippers via New York via Philadelphia) 44. Washington 45. Brooklyn (from Milwaukee) 46. Houston (from Miami via Memphis) 47. L.A. Lakers (from Denver via Chicago via Utah) 48. Minnesota 49. San Antonio 50. Indiana 51. New Orleans 52. Utah 53. Oklahoma City 54. Dallas (from Portland via Denver) 55. Charlotte (from Cleveland via Brooklyn via Philadelphia) 56. Philadelphia 57. Oklahoma City (from Boston) 58. Denver (from Golden State) 59. Phoenix (from Toronto) 60. Philadelphia (from Houston)SOCCERMAJOR LEAGUE SOCCERAll times Eastern EASTERN CONFERENCE W L T PTS GF GA Atlanta United FC 10 3 3 33 33 19 New York City FC 8 3 4 28 30 20 Columbus 7 4 6 27 22 16 New York Red Bulls 8 4 2 26 30 16 New England 6 4 6 24 27 23 Orlando City 6 8 1 19 24 31 Chicago 5 7 4 19 23 28 Philadelphia 5 7 3 18 16 21 Montreal 5 11 0 15 18 31 Toronto FC 4 7 3 15 23 27 D.C. United 2 6 4 10 19 24 WESTERN CONFERENCE W L T PTS GF GASporting Kansas City 8 2 5 29 28 14 FC Dallas 8 1 5 29 24 14 Los Angeles FC 7 4 3 24 29 24 Vancouver 6 5 5 23 26 30 Real Salt Lake 7 7 1 22 19 29 Portland 6 3 4 22 20 18 Houston 6 5 3 21 29 21 Los Angeles Galaxy 6 7 2 20 22 23 Minnesota United 5 8 1 16 17 26 Seattle 3 8 2 11 10 17 San Jose 2 9 4 10 24 31 Colorado 2 9 3 9 16 26 3 points for victory, 1 point for 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.Friday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 x-Russia 2 0 0 8 1 6 x-Uruguay 2 0 0 2 0 6 Egypt 0 0 2 1 4 0 Saudi Arabia 0 0 2 0 6 0 3 points for win, 1 for tie; x-advanced to second round 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 Wednesday At Rostov-on-Don, Russia Uruguay 1, Saudi Arabia 0 Monday 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 Portugal 1 1 0 4 3 4 Spain 1 1 0 4 3 4 Iran 1 0 1 1 1 3 Morocco 0 0 2 0 2 0 June 15 At St. Petersburg, Russia Iran 1, Morocco 0 At Sochi, Russia Portugal 3, Spain 3, tie Wednesday At Moscow (Luzhniki) Portugal 1, Morocco 0 At Kazan, Russia Spain 1, Iran 0 Monday 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 Today 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 Today 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 June 18 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 June 18 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.SECOND ROUNDSaturday, June 30 through Tuesday, July 3QUARTERFINALSFriday, July 6 and Saturday, July 7TENNISATP WORLD TOURGERRY WEBER OPENWednesday at Gerry Weber Stadion, Halle, Germany Purse: $2.3 million (WT500); Surface: Grass-OutdoorMens Singles First RoundNikoloz Basilashvili, Georgia, def. Rudolf Molleker, Germany, 6-4, 7-6 (5).Second RoundRoberto Bautista Agut (4), Spain, def. Robin Haase, Netherlands, 6-4, 7-5. Karen Khachanov, Russia, def. Kei Nishikori (7), Japan, 6-2, 6-2. Denis Kudla, United States, def. Stefanos Tsitsipas, Greece, 6-3, 6-4. Yuichi Sugita, Japan, def. Dominic Thiem (3), Austria, 6-2, 7-5.Mens Doubles First RoundLukasz Kubot, Poland, and Marcelo Melo (1), Brazil, def. Jonathan Erlich, Israel, and Nicholas Monroe, United States, 6-3, 6-4. Max Mirnyi, Belarus, and Philipp Oswald, Austria, def. Marcin Mat kowski, Poland, and Matwe Middelkoop, Netherlands, 7-5, 7-6 (4). Ivan Dodig, Croatia, and Rajeev Ram (4), United States, def. Karen Khachanov, Russia, and Lucas Pouille, France, 6-3, 6-0. Tim Puetz and Jan-Lennard Struff, Germany, def. Raven Klaasen, South Africa, and Michael Venus, New Zealand, 6-4, 7-6 (4).FEVER-TREE CHAMPIONSHIPSWednesday at The Queens Club, London Purse: $2.3 million (WT500); Surface: Grass-OutdoorMens Singles Second RoundFrances Tiafoe, United States, def. Leonardo Mayer, Argentina, 6-4, 2-6, 6-4. Jeremy Chardy, France, def. Daniil Medvedev, Russia, 7-6 (6), 6-3. Sam Querrey (5), United States, def. Stan Wawrinka, Switzerland, 7-5, 6-7 (3), 6-1. Marin Cilic (1), Croatia, def. Gilles Muller, Luxembourg, 4-6, 6-3, 6-3.Mens Doubles First RoundMarcus Daniell, New Zealand, and Wesley Koolhof, Netherlands, def. Novak Djokovic, Serbia, and Stan Wawrinka, Switzerland, 6-4, 7-6 (2). Lleyton Hewitt and Nick Kyrgios, Australia, def. Pierre-Hugues Herbert and Nicolas Mahut (3), France, 6-4, 3-6, 10-6.Quarter“ nalsOliver Marach, Austria, and Mate Pavic (1), Croatia, def. Rohan Bopanna, India, and Edouard Roger-Vasselin, France, 6-4, 6-7 (6), 10-7.WTA TOURMALLORCA OPENWednesday at Tennis Club Santa Ponsa, Mallorca, Spain Purse: $226,750 (Intl.); Surface: Grass-OutdoorWomens Singles First RoundAlison Riske, United States, def. Angelique Kerber (2), Germany, 5-7, 6-2, 6-1.Second RoundSo“ a Kenin, United States, def. Alison Van Uytvanck, Belgium, 2-6, 6-4, 6-4. Tatjana Maria, Germany, def. Carina Witthoeft, Germany, 7-6 (1), 6-3. Sam Stosur, Australia, def. Lara Arruabarrena, Spain, 6-3, 6-4. Caroline Garcia (1), France, def. Johanna Larsson, Sweden, 6-4, 6-3.Womens Doubles First RoundAlicja Rosolska, Poland, and Abigail Spears, United States, def. Jessica Moore, Australia, and Giuliana Olmos, Mexico, 7-5, 5-7, 12-10. Nadiia Kichenok, Ukraine, and Anastasia Rodionova (2), Australia, def. Danielle Collins, United States, and Hsieh Su-wei, Taiwan, 5-7, 6-3, 10-6. Lucie Safarova and Barbora Stefkova, Czech Republic, def. Monique Adamczak, Australia, and Renata Voracova (3), Czech Republic, 6-3, 6-3.Quarter“ nalsXenia Knoll, Switzerland, and Anna Smith, Britain, def. Sorana Cirstea, Romania, and Andrea Petkovic, Germany, 6-4, 6-4.NATURE VALLEY CLASSICWednesday at Edgbaston Priory Club, Birmingham, England Purse: $936,128 (Premier); Surface: Grass-OutdoorWomens Singles Second RoundMagdalena Rybarikova, Slovakia, def. Kristina Mladenovic, France, 3-6, 6-2, 6-1. Dalila Jakupovic, Slovenia, def. Naomi Osaka, Japan, 6-3 retired. Elina Svitolina (2), Ukraine, def. Alize Cornet, France, 6-4, 6-2. Mihaela Buzarnescu, Romania, def. Petra Martic Croatia 4-6 6-3 6-2. Womens Doubles First RoundChan Hao-ching, Taiwan, and Yang Zhaoxuan, China, def. Latisha Chan, Taiwan, and Gabriela Dabrowski (3), Canada, 6-4, 3-6, 10-5. Katie Boulter and Heather Watson, Britain, def. Lyudmyla Kichenok, Ukraine, and Alla Kudryavtseva, Russia, 6-3, 4-6, 10-4. Barbora Krejcikova and Katarina Siniakova, Czech Republic, def. Julia Goerges, Germany, and Karolina Pliskova, Czech Republic, 6-4, 6-4. Elise Mertens, Belgium, and Demi Schuurs, Netherlands, def. Shuko Aoyama, Japan, and Raluca Olaru, Romania, 6-3, 2-6, 10-7.Quarter“ nalsNicole Melichar, United States, and Kveta Peschke, Czech Republic, def. Daria Kasatkina, Russia, and Garbine Muguruza, Spain, 1-6, 7-6 (5), 14-12.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 3June 18Game 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.WednesdayGame 8 „ Arkansas 7, Texas Tech 4 Game 9 „ Oregon State (50-11-1) vs. North Carolina (44-19), lateTodayGame 10 „ Florida (48-20) vs. Texas Tech (45-19, 8 p.m.FridayGame 11 „ Mississippi State (39-27) vs. Gam e 9 winner, 3 p.m. Game 12 „ Arkansas (46-19) 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: Pairings TBD, 7 p.m. Tuesday, June 26: Pairings TBD, 7 p.m. x-Wednesday, June 27: Pairings TBD, 7 p.m.PRO HOCKEYNHL AWARD WINNERSWinners of the 2017-18 NHL awards, presented Wednesday in Las Vegas. Hart Memorial Trophy, MVP „ Taylor Hall, F, New Jersey Vezina Trophy, goaltender „ Pekka Rinne, Nashville James Norris Memorial Trophy, defenseman „ Victor Hedman, Tampa Bay Calder Memorial Trophy, rookie „ Mathew Barzal, C, N.Y. Islanders Frank J. Selke Trophy, defensive forward „ Anze Kopitar, Los Angeles Lady Byng Memorial Trophy, most gentlemanly „ William Karlsson, F, Vegas Jack Adams Award, coach „ Gerard Gallant, Vegas King Clancy Trophy, humanitarian contribution to hockey „ Announced at the ceremony „ Henrik and Daniel Sedin, Vancouver Mark Messier NHL Leadership Award, great leadership qualities both on and off the ice „ Deryk Engelland, Vegas Willie ORee Community Hero Award, individual who has positively impacted his or her community, culture of society „ Darcy Haugan, Broncos coach, Humboldt, Saskatchewan NHL General Manager of the Year Award „ George McPhee, Vegas Bill Masterton Memorial Trophy, perserverance, sportsmanship and dedication to hockey „ Brian Boyle, F, New Jersey Awards Based on Regular-Season Statistics Art Ross Trophy, points scoring leader „ Connor McDavid, C, Edmonton Maurice Richard Trophy, goal-scoring leader „ Alex Ovechkin, F, Washington William M. Jennings Trophy, goalies with fewest goals against, minimum 25 games „ Jonathan Quick, Los Angeles Award Voted on by NHL Players Association Ted Lindsay Award, outstanding player „ Connor McDavid, C, Edmonton (Formerly the Lester B. Pearson Award)AMATEUR ENTRY DRAFT ORDERFriday at American Airlines Center, DallasFirst Round1. Buffalo 2. Carolina 3. Montreal 4. Ottawa 5. Arizona 6. Detroit 7. Vancouver 8. Chicago 9. N.Y. Rangers 10. Edmonton 11. N.Y. Islanders 12. N.Y. Islanders (from Calgary) 13. Dallas 14. Philadelphia (from St. Louis) 15. Florida 16. Colorado 17. New Jersey 18. Columbus 19. Philadelphia 20. Los Angeles 21. San Jose 22. Ottawa (from Pittsburgh) 23. Anaheim 24. Minnesota 25. Toronto 26. N.Y. Rangers (from Boston) 27. Chicago (from Nashville) 28. N.Y. Rangers (from Tampa Bay) 29. St. Louis (from Winnipeg) 30. Detroit (from Vegas) 31. WashingtonBOXINGSCHEDULEJune 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. At O2 Arena, London, Billy Joe Saunders vs. Martin Murray, 12, for Saunders WBO middleweight title; Daniel Dubois vs. Tom Little, 10, heavyweights; Ohara Davies vs. Josh Leather, 12, junior welterweights; Darryll Williams vs. Lennox Clarke, 10, super middleweights. At Oaxaca, Mexico, Miguel Berchelt vs. Jonathan Victor Barros, 12, for Berchelts WBC junior lightweight title. At the Belasco Theater, Los Angeles (ESPN), Vergil Ortiz Jr. vs. Juan Carlos Salgado, 10, super lightweights.June 30At Chesapeake Arena, Oklahoma City, (ESPN), Gilberto Ramirez vs. Roamer Alexis Angulo, 12, for Ramirezs WBO super middleweight title; Alex Saucedo vs. Lenny Zappavigna, 10, junior welterweights.July 7At Astana, Kazakhstan, Beibut Shumenov vs. Hizni Altunkaya, 12, for the vacant WBA cruiserweight title. At Save Mart Arena, Fresno, Calif. (ESPN), Jose Ramirez vs. Danny OConnor, 12, for Ramirezs WBC junior welterweight title. At Kobe, Japan, Ryuya Yamanaka vs. Vic Saludar, 12, for Yamanakas WBO strawweight title; Reiya Konishi vs. Orlie Silvestre, 12, for the WBO Asia Paci“ c j unior ” y wei g ht title.

PAGE 34

Page 6 SP www.yoursun.com Thursday, June 21, 2018 / The Sun Associated PressMOSCOW „ Burger King has apologized for offering a lifetime supply of Whoppers to Russian women who get pregnant by World Cup players. Critics assailed the offer, announced on Russian social media, as sexist and demeaning. The announcement was removed Tuesday from Burger Kings social media accounts but was still circulating among Russian social network users. It promised a reward of free burgers to women who get the best football genesŽ and ensure the success of the Russian team for generations to come.Ž In a statement Wednesday to The Associated Press, Burger King said, We are sorry about the clearly offensive promotion that the team in Russia launched online.Ž It said the offer does not reflect our brand or our values and we are taking steps to ensure this type of activity does not happen again.Ž Ads in Russia often play on sexist stereotypes, notably ads around sporting events like the World Cup. Womens rights activists have been increasingly speaking out against them.WORLD CUP Burger King: sorry for Russian pregnancy adBurger King says its sorry for offering a lifetime supply of Whoppers to Russian women who get pregnant from World Cup players. AP PHOTO By LARRY LAGE and DAVID EGGERTAssociated PressLANSING, Mich. „ Michigan State Universitys new general counsel, appointed in the wake of the Larry Nassar sexual abuse scandal, would make nearly $1.3 million over three years even if he were let go before his contract ended. Two people familiar with the situation disclosed the provision Wednesday to The Associated Press on the condition of anonymity because the school had not announced the terms of Robert Youngs pending employment contract. It is expected to be considered by the board of trustees at a public meeting Friday. The officials said Young could qualify for a full payout even if he were fired for cause. In response to the APs reporting, university spokesman Emily Guerrant said the contract wording will be tweaked. While Young could be dismissed for any reason, he would only be denied pay if terminated for cause. If Bob Young was terminated for cause, he would not receive a payment for the remainder of the contract,Ž she said. Engler named Young in May to replace acting general counsel Kristine Zayko, after Young helped negotiate a $500 million settlement with hundreds of women and girls who alleged sexual abuse at the hands of former campus sports doctor Larry Nassar. Zayko announced her intent to retire and return to private practice. Engler had appointed Zayko, the universitys former deputy general counsel, in March after long-time general counsel Bob Noto announced his retirement in February. A month before Notos announcement, a trustee had called for his resignation amid the Nassar fallout. Noto walked away with six months of his $403,100 annual salary and a $234,110 payment for 151 unused vacation days, according to the Detroit Free Press. Zayko later came under criticism from two trustees for not telling the eight-member board about a 2014 investigation of Nassar and complaints in 2005 about William Strampel, the former dean of the schools College of Osteopathic Medicine who is now facing criminal charges. Young, whom Engler appointed to the state Supreme Court when he was the states Republican governor and who served as a justice for 18 years, most recently was picked by Engler to coordinate multiple investigations and lawsuits against Michigan State. Under the proposed three-year contract „ which has not been released publicly „ Young would make $425,000 a year plus benefits. There is no such provision in the contract for Engler, who is facing pressure to resign after sending emails to another university official 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. Engler could be terminated for cause, and the school would have no other obligation to him other than accrued salary.GYMNASTICSAP Sources: Michigan State counsel gets $1.2M, even if “ red By ROB HARRIS and JOHN LEICESTERAssociated PressMOSCOW „ The impact to his head was so violent that Noureddine Amrabat cant remember the World Cup match at all, even though he was playing in it. Five, six hours, gone. Totally gone,Ž the Morocco midfielder said of the concussion sustained in his teams opening match against Iran. When you think about it, it is a little bit scary.Ž Five days after a clash of heads sent him to hospital for a brain scan and 24 hours of medical supervision, the 31-year-old was back in the Moroccan lineup Wednesday and played the entire match in a 1-0 loss to Portugal, in defiance of FIFA guidelines and his team doctor. The players union, FIFPro, was highly critical of what it called yet another alarming example of a player being put in harms way.Ž Despite having expressed shock about Moroccos initial pitch-side treatment of Amrabats concussion last Friday, tournament organizer FIFA absolved itself of any responsibility in the team decision to field him again so quickly. Amrabat wore a padded skull cap for a quarter-hour but took it off because he was too hot. After the initial concussion diagnosis, Morocco team doctor Abderrazak Hefti had said Amrabat wouldnt even train for a week. But the player said that he overruled the physician. A week without playing is the official time to recover, official time for your safety. I decided to make it shorter,Ž Amrabat said after the loss, which eliminated Morocco from contention. I felt good. Its the most important. I am my own doctor.ŽPlayer union blasts concussion managementBy DEREK GATOPOULOSAssociated PressROSTOV-ON-DON, Russia „ With a single goal, Luis Suarez settled the fate of four teams in the group stage of the World Cup. The controversial striker, who was making his 100th appearance in his national teams light blue, scored Wednesday to give Uruguay a 1-0 victory over Saudi Arabia and a spot in the round of 16. The result, though, had a domino effect in Group A. It also put host Russia into the next round while eliminating both Saudi Arabia and Egypt at the same time. Suarez, who was kicked out of the last World Cup for biting an opponent during a match, knocked in a corner kick from Carlos Sanchez in the 23rd minute for his 52nd goal for his country in that century of matches. We are more than proud because weve reached the knockout stage at three successive World Cups. Its a beautiful moment and we want to enjoy it,Ž Suarez said. We still havent hit our stride so we need to tweak some things.Ž Uruguay and Russia both have six points from their opening two matches, putting them into the round of 16 with a match to go. They will face each other on Monday in Samara with first place in Group A on the line. Besides scoring, Suarez led his team with a hard-working performance. He fell back to defend and raced forward alongside Edinson Cavani on the counterattack. I dont want to hand out empty praise but Suarez is a crucial player for us. And he has that enormous capacity to score goals,Ž Uruguay coach Oscar Tabarez said. He lives under enormous pressure, but he lives with it. He takes that pressure on.Ž The 71-year-old Tabarez is the oldest coach at the tournament and also led Uruguay to the World Cup semifinals in 2010. We do want to score more but there are other positives: no yellow cards, no injuries,Ž Tabarez said. Well see who we get now (in the next round). You dont see 10-0 games at the World Cup anymore. All the teams out there are good we respect all of them. That is a cardinal rule for us.ŽSAUDIS SHOW HEARTCavani nearly made it 2-0 for Uruguay with a solo run through the opposing defense but his attempt was blocked by Saudi Arabia goalkeeper Mohammed Alowais. Facing elimination, the Saudis fought hard for a goal with Hatan Bahmi getting several early chances. But they were outmatched by the Uruguayan defense and were under regular threat from Suarez and Cavani. Saudi Arabia also had to play most of the match without trusted midfielder Taisser Aljassam, who limped off before halftime with an injury after lunging forward for a challenge.JOB SECURITYSaudi Arabia coach Juan Antonio Pizzi said he was not ready to quit despite the early exit and 5-0 opening loss to Russia. That was a huge blow to us and Im proud of how my players came back from it,Ž Pizzi said. My aim is to stay on and to see this team grow. Tonight we showed a lot of the things that we are capable of doing ... Unfortunately we didnt create the opportunity we needed to equalize.Ž Pizzi denied reports that Saudi officials had vetoed four players from the starting lineup on Wednesday. All my players are available for all the matches,Ž Pizzi said. Thats what I know.ŽSuarez sends Uruguay, and Russia, to last 16By RONALD BLUMAssociated PressMOSCOW „ Cristiano Ronaldo walked out for warmups at sun-splashed Luzhniki Stadium with diamonds affixed to each earlobe and a new goatee sprouting from his chin „ like a goat, get it? Greatest of All Time. He sparkled, even before the opening whistle of Portugals World Cup match against Morocco. And then he validated his flashy look with another glittering goal. Gems removed, Ronaldo headed in Joao Moutinhos cross after Bernardo Silvas short corner kick in the fourth minute to become the career international scoring leader among European players, and followed with one of his look-at-me-me-me celebratory runs. Ronaldos tournament-high fourth goal stood up for a 1-0 win over a tenacious Moroccan team on Wednesday, putting the European champions in good position to advance to the World Cups knockout rounds. Prolific scorer, pretty boy. Acrobat, diver. Winner, whiner. Goatee and goals are turning this into Ronaldos World Cup at age 33, past the age considered a soccer players prime, Hes like a p ort wine,Ž Portugal coach Fernando Santos said through a translator. He knows how to refine his capacity and age at his best.Ž Ronaldos competition with Lionel Messi is the great Millennial rivalry in sports, soccers version of Ali vs. Frazier, Bird vs. Magic, DiMaggio vs. Williams. Theyve split the last 10 FIFA Player of the Year awards. Ronaldo has won four Champions League titles with Real Madrid in the past decade, Messi three with Barcelona. Ronaldo covets attention. After the first of his three goals against Spain in Portugals opener last week, Ronaldo stroked his chin as he ran in celebration. Adidas is running an advertisement featuring Messi with a real goat. No question Ronaldo works hard to be the best, whether its effort in training, nutrition to keep his body resembling Michelangelos DavidŽ or ensuring proper rest. He does everything he needs to be better every day,Ž Portugal defender Cedric said. Ronaldos 85th goal moved him one ahead of Ferenc Puskas into sole possession of second on the career international scoring list, trailing only Ali Daeis 109 goals for Iran. He broke free of defender Manuel Da Costa and leaned low for a header from the top of the 6-yard box. His celebration was a ballet that would have made George Balanchine proud. Ronaldo ran toward a corner flag, and pounded the number 7 on his jersey twice „ not the team crest. He jumped and twirled his right hand three times before landing with arms spread like a seagulls wings, mouth open. It was beautiful for me,Ž Ronaldo said after FIFA presented him with his second straight man of the match award. He already has surpassed Pele and Diego Maradona in one measure. Ronaldo has an air p ort named after him „ Aeroporto da Madeira, on the island near his birthplace in Funchal. There may be debate over the GOAT, but Ronaldo definitely is FNC „ the airports three-letter code. Hes so notorious that when an odd-looking statue of Ronaldo by sculptor Emanuel Santos was unveiled at the airports renaming ceremony last year, it earned a lampooning by Kate McKinnon on NBCs Saturday Night Live.Ž Later in the year, he dyed his hair gold before accepting the Ballon dOr „ golden ball. He hasnt been available to discuss his scoring, or even his chin stroking and new fuzz. WORLD CUP: PortugalGoatee & goals turn this into Cristiano Ronaldos World Cup WORLD CUP: Uruguay 1, Saudi Arabia 0AP PHOTOUruguays Luis Suarez celebrates scoring his sides first goal during the group A match against Saudi Arabia at the 2018 soccer World Cup in Rostov Arena in Rostov-on-Don, Russia, on Wednesday. WORLD CUP

PAGE 35

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 172 10.24 +13.8AAR AIR .30 .6 27 49.05 33.92 92 47.73 +21.5ABB Ltd ABB .76e 3.4 ... 28.67 21.92 2064 22.47 -16.2ABM ABM .70 2.3 19 45.12 28.17 537 30.38 -19.5ADT Inc n ADT ... ... ... 9.12 6.93 4370 8.70 +11.3AES Corp AES .52 4.0 12 13.35 9.86 7120 12.93 +19.4AFLAC s AFL 1.04 2.3 14 46.19 38.31 2976 44.72 AG MtgeIT MITT 2.00f 10.2 7 19.95 16.31 226 19.57 +2.9AG Mtg pfA MITTpA 2.06 8.1 ... 25.91 24.88 2 25.36 AG Mtg pfB MITTpB 2.00 7.9 ... 25.71 24.50 4 25.30 -.1AGCO AGCO .60 1.0 26 75.95 58.12 453 61.39 -14.1AH Belo AHC .32 6.8 ...dd 5.80 4.35 32 4.70 -2.1AK Steel AKS ... ... 21 7.04 4.00 7155 4.72 -16.6AMC Ent AMC .80 4.8 ...dd 25.05 10.80 1602 16.60 +9.9AMCON DIT .72 .8 10 113.60 80.95 93.00 -5.0AMN Hlth AMN ... ... 23 68.20 34.85 296 60.10 +22.0ARC Docu ARC ... ... 13 4.84 1.87 271 1.98 -22.4ASA Gold ASA .04e .4 ...q 12.99 10.12 15 10.14 -10.4AT&T Inc T 2.00f 6.3 12 39.80 31.17 55465 32.00 -17.7AT&T 66 n TBB ... ... ... 26.72 24.47 117 25.12 -3.7A10 Ntwks ATEN ... ... ...dd 8.85 5.63 350 6.74 -12.7AU Optron AUO .18e ... ... 5.35 3.72 687 4.41 +6.0AVX Cp AVX .46 2.9 ...dd 20.22 14.51 165 15.80 -8.7AXA EqH n EQH ... ... ... 22.25 20.39 4756 21.13 -1.2AZZ Inc AZZ .68 1.5 20 57.65 39.50 141 45.10 -11.7Aarons AAN .12 .3 10 49.77 34.29 349 45.03 +13.0AbbottLab ABT 1.12 1.8 28 64.60 47.83 5112 62.14 +8.9AbbVie ABBV 3.84 3.9 18 125.86 69.38 5841 98.25 +1.6AberFitc ANF .80 2.9 19 29.20 8.81 2860 27.53 +57.9tAbdAsPac FAX .42 9.6 ...q 5.29 4.39 935 4.37 -10.5AbdAustEq IAF .70e 11.5 ...q 6.77 5.85 33 6.11 -4.1AbdnChile CH .58e 8.2 ...q 9.64 6.83 401 7.11 -20.4tAbdGlbInc FCO .84 10.7 ...q 9.48 7.90 29 7.85 -11.0AbdEMSmC ABE .21e 1.4 ...q 15.82 12.70 14.69 +1.0AbdGChina GCH .03e .2 ...q 14.02 11.06 12.37 -.7AbdnIndo IF .52e ... ...q 8.18 6.88 7.13 -6.7AbdnIsrael ISL .35e 1.1 ...q 21.97 18.10 18.68 -2.4AbdJapnEq JEQ .48e .7 ...q 9.89 8.32 15 8.92 -1.1AbdnLatA LAQ 1.21e 1.8 ...q 30.00 22.55 26.38 -1.3AbSingaFd SGF 1.09e 8.0 ...q 13.89 10.86 13.59 +9.4AcadIBD50 FFTY ... ... ...q 35.94 26.80 32.13 -3.2AcadiaRlt AKR 1.08 3.9 23 30.63 21.34 848 27.37 Accenture ACN 2.66 1.6 28 165.58 119.10 2027 161.77 +5.7AccoBrds ACCO .24 1.8 23 13.98 10.35 326 13.55 +11.1AcmeU ACU .44 2.0 20 28.80 19.00 5 21.75 -7.1AcornInt rs ATV ... ... ... 38.86 9.33 6 29.86 +69.3ActiniumP ATNM ... ... ...dd 1.33 .33 5937 .69 +4.4Act 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 55 21.73 +1.6sActuant ATU .04 .1 91 27.95 21.50 2023 29.05 +14.8Acuity AYI .52 .4 13 208.83 109.98 494 119.98 -31.8Acushnet n GOLF ... ... ... 25.66 15.16 146 25.43 +20.6AdaDvsEq ADX 1.32e 1.3 ...q 16.11 14.18 121 15.61 +3.9AdamsNR PEO 1.32e 1.0 ...q 21.48 16.90 88 19.91 +.4AdmRsc AE .88 2.1 ...dd 50.59 32.80 25 42.67 -1.9Adecaogro AGRO ... ... ... 11.15 7.20 432 8.57 -17.1Adient n ADNT 1.10 2.2 ... 86.42 47.03 575 49.72 -36.8AdtalemGl ATGE .36 .7 20 50.15 30.15 378 49.20 +17.0sAdvAuto AAP .24 .2 25 139.17 78.81 850 139.16 +39.6AdvDisp n ADSW ... ... ... 25.71 21.50 684 24.08 +.6AdvDrainS WMS .32f 1.1 24 31.00 17.90 311 28.90 +21.2Advansx n ASIX ... ... ... 46.51 29.24 173 38.93 -7.5AdvOil&Gs AAV ... ... 6 7.35 2.70 54 3.10 -27.9AdvClayCv AVK 1.13 7.3 ...q 16.80 14.62 56 15.55 -2.1AdvCCvII AGC .56 9.8 ...q 6.49 5.40 75 5.70 -4.8AdvClEnh LCM .84 10.6 ...q 8.87 7.73 25 7.91 -5.1AdSDorWr AADR .32e .6 ...q 64.00 45.81 22 56.80 -3.5AdvPerHY HYLD 3.54e 9.5 ...q 37.20 35.62 10 37.07 +2.5AdSNewT n FNG ... ... ... 24.13 19.60 25 22.73 +5.9AdvSh 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 38.71 +10.6AdvPacFlt FLRT 1.56e ... ...q 50.07 48.78 0 49.46 +.2AdvSSage HOLD .41e .4 ...q 103.68 99.03 10 99.36 +.1AdvNtMS MINC 1.34e 2.8 ...q 48.92 47.73 14 47.89 -1.0AdvSStarG VEGA ... ... ...q 31.97 28.75 2 31.45 +2.0Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 64.11 2 69.75 -2.4AdvMeidll MATH ... ... ...q 35.56 29.45 33.00 -2.3AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 0 25.52 -1.4AdMadIntl FWDI .37e 1.2 ...q 33.10 26.74 0 30.75 -1.0AdMadDm FWDD .18e .3 ...q 57.19 47.83 0 54.52 +2.0AdvActBear HDGE ... ... ...q 8.91 7.43 119 7.63 -2.7Aecom ACM ... ... 11 39.90 30.15 618 33.99 -8.5AegeanMP ANW .08 9.1 2 6.00 .70 768 .88 -79.7Aegon AEG .25e 4.0 ... 7.48 4.82 1927 6.18 -1.9Aegon cap AEH 1.59 6.1 ... 26.39 25.40 21 26.14 +1.2Aegon 6.5 AED 1.63 6.1 ... 26.83 24.55 21 26.68 +2.8Aegon t AEB .77 3.1 ... 25.35 23.55 15 24.75 +2.3Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7AerCap AER ... ... 8 56.26 44.69 920 54.55 +3.7Aerocntry ACY ... ... 3 17.34 10.10 14.85 -2.6AerohiveN HIVE ... ... ...dd 6.50 3.02 181 4.25 -27.1AerojetR AJRD ... ... ...dd 36.25 20.17 359 29.26 -6.2Aetna AET 2.00 1.1 19 194.40 149.69 1288 190.23 +5.5AffilMgrs AMG 1.20 .8 12 216.99 150.55 521 152.73 -25.6Agilent A .60 .9 74 75.00 58.22 4942 62.79 -6.2Agnico g AEM .44 ... 41 51.86 37.35 825 43.97 -4.8AgreeRlt ADC 2.16f 4.0 25 54.16 43.74 206 53.74 +4.5Air Inds AIRI .60 35.9 ... 2.56 1.15 27 1.67 -1.2AirLease AL .40 .9 5 50.70 35.75 442 42.95 -10.7AirProd APD 4.40 2.8 24 175.17 140.78 1353 157.58 -4.0AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.3 9 25.30 18.97 613 21.29 -9.0AlaPw pf Q ALPpQ 1.25 4.9 ... 27.05 24.49 9 25.46 -4.2AlamoGp ALG .44f .5 25 120.58 86.41 46 93.00 -17.6AlamosGld AGI .02 .4 ... 8.58 4.83 1283 5.62 -13.7AlaskaAir ALK 1.28f 2.0 8 95.75 57.53 1360 63.20 -14.0AlbnyIn AIN .68 1.1 53 68.85 49.20 111 61.75 +.5Albemarle ALB 1.34f 1.5 20 144.99 86.75 1334 91.61 -28.4Alcoa Cp AA ... ... 42 62.35 29.64 2161 45.27 -16.0AlexB Inc ALEX .28 1.3 29 30.35 20.83 362 21.51 -22.5Alexanders ALX 18.00 4.7 ... 436.80 332.98 8 384.80 -2.8AlexREE ARE 3.72f 2.9 32 134.37 114.00 716 126.60 -3.1AlxRE pfD AREpD 1.75 5.0 ... 37.59 33.99 1 35.13 -5.0AlexcoR g AXU ... ... ... 1.85 1.10 300 1.26 -20.8tAlgonPw n AQN .51f ... ... 11.34 9.48 198 9.50 -14.9Alibaba BABA ... ... 61 211.70 137.40 15510 206.23 +19.6Timmins g TGD/O ... ... 1 .48 tAlio Gld rs ALO ... ... ... 5.74 1.35 270 1.35 -63.2AllegCp Y ... ... ...cc 639.42 521.07 50 580.75 -2.6AllegTch ATI ... ... ...dd 30.25 15.82 1298 27.96 +15.8Allegion ALLE .84 1.0 ... 89.81 73.85 636 80.00 +.6Allergan AGN 2.88 1.6 11 256.80 142.81 2741 175.19 +7.1Allergn pfA AGNpA 55.00 10.1 ... 907.69 541.23 543.50 -7.3Allete ALE 2.24 3.0 22 81.24 66.64 179 75.83 +2.0AlliCAMun AKP .70 5.4 ...q 14.02 12.49 18 13.07 -3.8AlliData ADS 2.28 1.0 15 278.33 192.02 585 236.67 -6.6AlliBNtlMu AFB .75 5.9 ...q 14.22 12.32 57 12.64 -5.7AlliOne rs AOI ... ... ...dd 30.70 9.85 141 16.00 +20.8AlliBGlbHi AWF .84 7.3 ...q 13.12 11.50 198 11.53 -9.6AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.57e 8.8 14 29.80 22.55 268 29.20 +16.6AlliantEg s LNT 1.34f 3.3 21 45.52 36.84 1299 41.05 -3.7AlliGlCvInc NCV .78 11.1 ...q 7.28 6.41 124 7.00 -.4AlliGblCv2 NCZ .69 11.4 ...q 6.49 5.70 163 6.05 -2.6AlliNFJDv NFJ 1.20 9.3 ...q 13.81 12.29 272 12.92 -1.0AlliGlEqCv NIE 1.52 6.9 ...q 22.60 19.03 71 22.17 +4.9Allz24Tgt n CBH ... ... ... 10.05 8.75 33 9.37 +3.0AllnzgDI&Cv ACV 2.00 8.4 ...q 24.13 20.03 35 23.79 +8.9AlldCap47 AFC 1.72 6.6 ... 26.31 25.14 6 25.95 +1.8AllisonTrn ALSN .60 1.4 15 45.69 32.93 894 41.73 -3.1Allstate ALL 1.84 2.0 14 105.36 85.59 1456 92.18 -12.0Allstat pfA ALLpA 1.41 5.5 ... 26.43 24.63 11 25.67 +.3Allstate 53 ALLpB 1.28 4.8 ... 28.29 25.10 32 26.60 +1.4Allstat pfC ALLpC 1.69 6.5 ... 27.74 25.48 19 26.01 Allstat pfD ALLpD 1.66 6.2 ... 27.98 25.60 12 26.59 +.8Allstat pfE ALLpE 1.66 6.3 ... 27.70 25.70 49 26.38 +.5Allstat pfF ALLpF 1.56 5.8 ... 27.83 25.02 10 27.06 +1.7AllyFincl ALLY .52 2.0 11 31.29 19.88 2763 26.13 -10.4AlmadM n AAU ... ... ... 1.40 .70 50 .73 -29.1AlpUSQVal QVAL 1.35e 4.2 ...q 33.51 24.74 11 32.09 +4.5AlpValuIntl IVAL 1.35e 4.4 ... 35.03 29.87 7 30.99 -6.2AlpMoIntQ IMOM ... ... ...q 33.00 25.69 4 29.41 -3.2sAlpMoUSQ QMOM ... ... ... 32.98 24.73 29 33.22 +16.1AlpArcVl n VMOT ... ... ... 31.39 25.00 10 29.88 +3.1AlphaPro APT ... ... 17 4.25 2.75 8 3.35 -16.3AlpGDDiv AGD .78 7.4 ...q 11.55 9.85 10.47 -3.1AlpGPPrp AWP .60 9.5 ...q 6.98 5.75 6.33 -6.1AlpTotDiv AOD .69 7.7 ...q 10.03 8.39 8.91 -5.9AlpsETF GRI 1.52e 3.5 ...q 47.47 40.28 1 43.92 -2.2AlpsEqSect EQL 1.83e 2.6 ...q 73.29 63.61 2 70.20 +1.0AlpDisrTc n DTEC ... ... ... 29.82 24.40 9 28.71 +13.9AlpBzSoMed BUZ ... ... ... 37.83 27.95 1 37.35 +16.6AlpsRivFlex RFFC ... ... ... 35.25 30.68 9 34.98 +.7Alps RivDiv RFDA ... ... ... 33.92 28.16 16 33.21 +4.9AlpRvrCare RFCI ... ... ... 26.24 23.73 20 23.93 -3.1AlpRivUncn RFUN ... ... ... 26.57 25.02 13 25.23 -3.1AlpSprtJG SGDJ ... ... ...q 38.94 27.95 50 29.11 -13.4AlpMedBrk SBIO ... ... ...q 39.50 26.11 37 39.26 +19.7AlpSprotG SGDM .12e .6 ...q 22.94 18.32 11 19.18 -7.4AlpWkplEq EQLT .42e 1.1 ...q 39.15 32.95 0 37.02 +2.2AlpEDvDg EDOG .73e 3.3 ...q 27.38 21.71 3 21.95 -13.7AlpAlerEn ENFR 1.35e 6.1 ...q 24.50 19.24 6 22.17 -4.0AlpIntDvDg IDOG 1.47e 5.3 ...q 30.26 26.05 15 27.58 -3.7sAlpBarr400 BFOR .25e .6 ...q 44.39 36.66 2 44.53 +7.1AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.33 26 24.49 -2.6AlpsDvDog SDOG 1.40e 3.1 ...q 49.27 41.57 95 45.44 -.8AlpAlerMLP AMLP 1.35e 13.0 ...q 12.13 9.01 6044 10.35 -4.1Alteryx n AYX ... ... ... 41.47 18.37 891 39.84 +57.7Altice n ATUS ... ... ...dd 31.71 14.60 8915 17.51 -8.2AltisrcAst AAMC ... ... ...dd 116.00 55.00 7 70.00 -14.2AltisResid RESI .60 5.8 ...dd 13.37 9.87 10.37 -12.6Altria MO 2.80f 4.9 18 77.79 53.91 8052 56.75 -20.5tAlumChina ACH ... ... ... 23.54 11.62 67 11.44 -36.2ATrFn pfA AFSIpA 1.69 8.6 ... 25.28 13.96 3 19.56 -5.0AmTrF pfB AFSIpB 1.81 9.0 ... 25.23 12.92 15 20.04 -8.3AmTrF pfC AFSIpC 1.91 9.1 ... 25.57 14.91 3 21.02 -6.5AmTrF pf F AFSIpF ... ... ... 24.19 13.93 12 19.99 -2.6AmTrF pfE AFSIpE ... ... ... 26.09 14.80 1 22.96 +.2AmTrFn 7.5 AFST ... ... ... 27.79 23.30 14 25.70 -.7AmTrFn 55 AFSS 1.81 7.5 ... 26.36 21.41 12 24.15 -3.4AmTrF pfD AFSIpD 1.88 8.5 ... 25.46 14.42 8 21.99 -.9AmberRd AMBR ... ... ...dd 10.29 6.14 149 9.80 +33.5Ambev ABEV .05e 1.0 8 7.43 4.80 25953 4.89 -24.3AmbowEd n AMBO ... ... ... Ameren AEE 1.83 3.1 21 64.89 51.89 1353 58.31 -1.2Ameresco AMRC ... ... 20 13.20 5.25 98 12.40 +44.2AMovilL AMX .17e 1.1 12 19.91 14.85 3190 16.04 -6.5AmMovl A AMOV ... ... ... 19.87 14.77 0 15.79 -7.1AmAssets AAT 1.08f 2.9 24 41.69 30.62 185 37.70 -1.4AmAxle AXL ... ... 5 20.27 13.38 1974 18.39 +8.0AmCampus ACC 1.84f 4.3 42 49.26 34.52 793 42.76 +4.2AEagleOut AEO .55f 2.2 19 24.83 10.23 5293 24.64 +31.1AEP AEP 2.48 3.7 17 78.07 62.71 3062 66.90 -9.1AEqInvLf AEL .24f .7 21 37.16 24.51 535 35.90 +16.8AmExp AXP 1.40 1.5 15 103.24 81.29 4477 96.42 -2.9AFnclGrp AFG 1.40 1.3 19 121.69 95.19 172 109.04 +.5AFnclGp 54 AFGE 1.56 6.0 ... 27.53 25.20 5 25.99 -.9AFnclGp 55 AFGH 1.50 5.8 ... 28.40 25.00 13 25.85 -1.4AHm4Rent AMH .20 .9 ... 23.23 18.39 3332 21.84 AHm4R pfC AMHpC 1.38 4.8 ... 29.10 27.85 28.36 -.3AHm4Rn pfD AMHpD 1.63 6.4 ... 27.73 24.61 5 25.50 -6.9AHm4R pfE AMHpE 1.59 6.3 ... 27.53 24.53 16 25.26 -5.7AH4Rn pfG AMHpG 1.47 6.1 ... 26.38 22.27 9 23.99 -4.7AHm4R pfF AMHpF ... ... ... 26.27 22.43 4 24.52 -4.1AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9AmIntlGrp AIG 1.28 2.3 ...dd 67.30 49.57 4529 55.21 -7.3AmLorain ALN ... ... ...dd .51 .14 40 .18 +2.8AMidstrm AMID 1.65 16.0 ...dd 15.25 9.42 80 10.30 -22.8AmrRlty ARL ... ... ...dd 21.57 8.00 13 14.50 +12.8AmRenAs n ARA ... ... ... 24.07 9.91 87 16.48 -5.3AmShrd AMS ... ... 13 4.10 2.25 4 2.75 +5.9AmStsWtr AWR 1.02 1.8 32 60.00 46.62 118 58.02 +.2AmTower AMT 3.08f 2.2 41 155.28 130.32 2178 140.54 -1.5ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5AVangrd AVD .08 .4 41 24.00 17.00 39 22.35 +13.7AmWtrWks AWK 1.82f 2.2 36 92.37 76.04 804 83.17 -9.1AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.1 34 48.37 39.41 129 41.67 -9.9Ameriprise AMP 3.60f 2.4 12 183.90 125.07 991 146.95 -13.3AmeriBrgn ABC 1.52 1.6 11 106.27 71.90 641 93.23 +1.5Ametek AME .36 .5 31 79.32 59.56 767 73.31 +1.2AmiraNatF ANFI ... ... ... 7.05 1.62 84 2.42 -42.0Ampco AP ... ... ...dd 18.60 8.49 46 9.65 -22.2Amphenol APH .92f 1.0 36 93.62 72.35 912 89.84 +2.3AmpioPhm AMPE ... ... ... 4.95 .38 431 1.74 -57.2AmpSrLn n YESR ... ... ... 28.57 23.85 24.38 -.1AmpDivOpt DIVO ... ... ... 30.56 25.82 0 28.90 -.3AmplOil n AMLX ... ... ... 15.15 9.17 9.61 -15.7Ampliph rs APHB ... ... ...dd 2.05 .70 84 1.21 +19.8Amrep AXR ... ... 9 7.71 6.44 1 7.10 +1.1Anadarko APC 1.00 1.4 82 72.70 39.96 4933 70.10 +30.7Anadrk 18 AEUA 3.75 11.4 ... 41.98 28.60 32.89 -5.1Andeavor ANDV 2.36 1.7 40 151.89 89.58 763 137.08 +19.9AndeavLog ANDX 4.42f 10.0 22 55.21 40.66 213 44.10 -4.5Anf DvAlt n DALT ... ... ... 10.57 9.62 2 10.19 +.3AnglogldA AU ... ... ... 12.00 7.90 4468 8.22 -19.3ABInBev BUD 3.19e 3.3 24 126.50 91.70 1728 96.80 -13.2Anixter AXE ... ... 15 88.85 56.25 178 66.65 -12.3Annaly NLY 1.20 11.4 12 12.73 9.95 6304 10.57 -11.1Annaly pfC NLYpC 1.91 7.6 ... 26.31 25.00 11 25.24 -1.0Annaly pfD NLYpD 1.88 7.4 ... 26.20 24.06 20 25.26 -.4Annaly pfG NLYpG 1.63 6.7 ... 24.83 23.35 144 24.22 -2.3Annaly pfF NLYpF ... ... ... 26.59 24.54 81 25.17 -2.5Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e .8 ... 22.44 14.85 317 19.12 -3.0AnteroMid AM 1.56f 5.1 24 35.10 24.20 216 30.74 +5.9AnteroRes AR 1.00 4.8 43 22.57 16.31 1731 20.68 +8.8Anthem ANTM 3.00 1.2 16 267.95 179.40 1258 243.95 +8.4Anthem un ANTX 2.63 4.6 ... 64.78 47.02 56.86 +1.5Anworth ANH .60 11.6 11 6.35 4.55 558 5.18 -4.8Anwrth pfA ANHpA 2.16 8.2 ... 28.19 25.35 1 26.23 -.8Anwrth pfB ANHpB 1.56 5.9 ... 30.75 24.60 26.50 -3.5Anwrth pfC ANHpC 1.91 7.5 ... 25.49 24.46 3 25.32 +.6Aon plc AON 1.60f 1.2 27 152.78 130.87 1045 137.60 +2.7Apache APA 1.00 2.2 29 51.21 33.60 8223 45.68 +8.2AptInv AIV 1.52 3.7 24 46.72 37.97 1759 41.45 -5.2AptInv pfA AIVpA 1.72 6.6 ... 27.80 25.56 1 25.96 -5.3ApolloCRE ARI 1.84 9.7 11 19.26 17.56 838 18.90 +2.4ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.89 24.80 13 25.80 ApolloGM APO 1.95e 6.1 11 37.35 25.61 441 31.83 -4.9ApollG pfA APOpA 1.59 6.3 ... 26.62 23.98 26 25.30 -3.8ApolG pfB APOpB 1.59 6.4 ... 25.04 24.25 88 24.66 -.7ApolloI 43 AIY 1.72 6.8 ... 26.86 25.13 11 25.36 -2.7ApollSrFlt AFT 1.08a 6.5 ...q 18.69 16.08 48 16.54 +2.0ApolloTact AIF 1.20a 7.7 ...q 16.56 15.37 79 15.65 -.6AppHReit n APLE 1.20 6.6 29 20.19 16.72 2916 18.28 -6.3sApldIndlT AIT 1.20 1.6 20 76.08 54.00 242 75.80 +11.3Aptargrp ATR 1.28 1.4 28 96.39 79.97 286 94.64 +9.7Aptiv APTV .22 .2 19 103.23 70.51 1295 99.58 +17.4AquaAm WTR .82 2.4 25 39.55 32.30 459 34.26 -12.7Aquantia n AQ ... ... ... 18.49 9.60 749 13.51 +19.2Acquavnt n WAAS ... ... ... 17.70 10.87 46 15.11 -2.6Aramark ARMK .42 1.1 19 46.09 36.29 1473 38.36 -10.2ArborRT ABR 1.00f 9.9 8 10.27 7.88 1090 10.13 +17.2Arbor prA ABRpA 2.06 8.0 ... 26.23 24.81 4 25.80 +1.8ArborR pfB ABRpB 1.94 7.7 ... 25.95 24.59 0 25.30 -1.0ArborR pfC ABRpC 2.13 8.2 ... 26.68 25.51 2 25.95 -.9ArborRT 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 1192 31.73 -1.8ArchCoal ARCH 1.60 2.0 8 102.61 60.13 186 80.35 -13.8sArchDan ADM 1.34 2.9 19 46.27 38.59 2453 46.17 +15.2Archrock AROC .48 4.0 32 13.01 8.25 1235 11.95 +13.8 Arconic ARNC .24 1.4 ...dd 31.17 16.66 2637 17.32 -36.4Arconic pf ARNCp 3.75 4.2 ... 92.00 84.56 0 88.55 +3.2Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 34 10.80 6.85 675 7.15 -30.9ArcusBio n RCUS ... ... ... 19.67 13.26 124 16.26 -5.5Ardaugh n ARD .56 3.3 ... 23.72 16.44 45 16.72 -20.8ArdmoreSh ASC ... ... ...dd 9.05 6.40 176 8.05 +.6sAresCmcl ACRE 1.12f 8.0 12 14.01 11.96 82 14.01 +8.6AresDyCr ARDC 1.40 8.7 ...q 16.73 15.48 152 16.16 -1.6AresMgmt ARES 1.18e 5.8 14 25.95 17.40 179 20.40 +2.0AresMg pfA ARESpA 1.75 6.6 ... 27.43 25.31 18 26.61 +.4Argan AGX 1.25e ... 8 69.95 34.90 176 35.30 -21.6ArgoGp42 ARGD 1.63 6.4 ... 25.51 25.00 1 25.24 -.1ArgoGpInt ARGO 1.08b 1.8 13 65.90 48.83 36 61.40 +14.5AristaNetw ANET ... ... 57 311.67 141.78 1027 283.74 +20.4sArkInnova ARKK ... ... ...q 47.85 28.34 590 48.37 +30.4ArkIndInno ARKQ ... ... ...q 37.14 27.57 22 36.64 +11.2sArkGenom ARKG ... ... ...q 30.78 21.32 136 31.58 +29.0sArkWebX.O ARKW .94p .6 ...q 59.11 34.37 270 59.04 +28.2Ark 3dPr n PRNT ... ... ... 27.21 22.65 7 25.99 +6.7Ark IsrTc n IZRL ... ... ... 22.04 19.16 10 20.97 +3.0ArlingAst AI 2.20 20.2 6 15.03 9.90 656 10.88 -7.6ArlingAst23 AIW 1.66 6.9 ... 25.45 23.58 24.13 -1.2ArlingAst25 AIC 1.69 7.1 ... 24.97 23.05 7 23.70 -2.2ArlAsst pfB AIpB 1.75 7.2 ... 25.85 22.97 1 24.36 -2.3ArmadaHof AHH .80 5.3 20 16.00 12.67 226 14.97 -3.6ArmrR pfA ARRpA 2.06 8.1 ... 25.75 23.71 7 25.34 -.4ArmrR pfB ARRpB 1.97 7.9 ... 25.37 24.09 5 24.98 -.2ArmourR rs ARR 2.72 11.9 5 27.60 21.40 405 22.88 -11.0ArmsFloor AFI ... ... 69 18.60 12.03 84 14.50 -14.3ArmstrWld AWI ... ... 15 65.00 43.40 247 64.50 +6.5ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.1 ...q 19.24 16.98 19 17.40 -3.3ArrowEl ARW ... ... 11 87.26 72.31 377 78.90 -1.9ArwQVMEq QVM ... ... ...q 30.15 24.76 27.99 +1.0ArtisanPtr APAM 2.40a 7.5 21 41.45 29.00 347 32.00 -19.0AskanoG g AKG ... ... ... 1.66 .43 383 1.05 +48.7sAsburyA ABG ... ... 11 76.40 49.10 165 75.80 +18.4AshfordHT AHT .48 6.8 ...dd 7.57 5.42 437 7.02 +4.3Ashfrd pfD AHTpD 2.11 8.1 ... 26.17 25.06 1 25.95 +3.1AshfHT pfF AHTpF 1.84 7.7 ... 25.50 22.21 6 23.75 -6.5AshfrH pfG AHTpG 1.84 7.8 ... 25.44 22.23 6 23.64 -5.9AshfrdH pfH AHTpH 1.88 7.8 ... 25.47 22.44 4 24.11 -5.1AshfrdH pfI AHTpI 1.88 7.8 ... 25.16 22.62 47 23.98 -4.5Ashford AINC ... ... 17 109.82 47.03 15 65.64 -29.4Ashland ASH .90m 1.1 44 80.84 59.80 272 78.30 +10.0AsiaPc APB .61e 2.0 ...q 15.71 12.60 16 14.47 +.4AsiaTigr GRR .07e .6 ...q 11.49 9.99 10.92 +4.9AspenAero ASPN ... ... ...dd 5.58 3.99 9 5.27 +8.0AspenIns AHL .96 2.3 ...dd 52.40 34.80 426 41.90 +3.2Aspen pfC AHLpC 1.49 5.8 ... 28.99 25.21 21 25.84 -5.3AspIns pfD AHLpD 1.41 5.7 ... 26.60 23.71 19 24.62 -4.5AscBnc pfC ASBpC 1.53 5.9 ... 27.50 25.28 2 25.90 -4.7AsscBc pf D ASBpD ... ... ... 26.65 24.08 6 24.97 -3.8AsscdBanc ASB .60 2.1 19 29.03 20.95 1052 28.35 +11.6AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 39.80 32.20 26 38.00 +11.4Assurant AIZ 2.24 2.2 40 106.99 84.34 1663 101.29 +.4AssuredG AGO .64 1.7 7 45.73 32.97 634 36.77 +8.6AsdGMu01 AGOpB 1.72 6.7 ... 26.44 25.36 8 25.85 -.6AsdGMu02 AGOpE 1.56 6.1 ... 26.82 24.81 5 25.58 -2.2AsdGMu03 AGOpF 1.40 5.6 ... 25.81 24.13 3 25.04 -.1AsteriasBio AST ... ... ...dd 3.75 1.20 156 1.75 -22.2AstraZen s AZN 1.37e 3.8 9 37.30 28.43 1730 36.13 +4.1AtHomGr n HOME ... ... 49 39.31 20.07 865 36.49 +20.1Atento SA ATTO .34p ... 13 12.90 6.68 69 7.10 -30.0Athene n ATH ... ... ... 55.22 43.96 1392 45.19 -12.6AtkoreInt n ATRK ... ... ... 24.48 15.05 289 22.00 +2.6AtlPwr g AT .12 ... ...dd 2.60 1.80 529 2.25 -4.3ATMOS ATO 1.94f 2.2 16 93.56 76.46 333 88.33 +2.8tAurynRs n AUG ... ... ... 3.00 1.05 109 1.01 -38.4AutoNatn AN ... ... 13 62.02 38.59 721 51.06 -.5Autohome ATHM ... ... 19 119.50 43.96 965 114.82 +77.5Autoliv ALV 2.32 1.5 25 160.23 104.56 501 156.06 +22.8AutoZone AZO ... ... 15 797.89 491.13 252 690.06 -3.0Auxilio n AUXO ... ... 32 5.08 3.12 3.47 Avalara n AVLR ... ... ... 53.64 41.58 741 45.01 +2.0AvalonHld AWX ... ... ...dd 3.64 1.83 2 2.15 +7.6AvalonBay AVB 5.88 3.5 22 197.76 152.65 891 169.31 -5.1Avangrid n AGR 1.73 3.4 39 54.55 43.13 365 51.00 +.8AvayaHl n AVYA ... ... 18 23.76 19.08 932 20.89 +4.4AveICSFd ACP 1.44 10.7 ...q 14.93 13.31 13.48 -3.9AveryD AVY 2.26f 2.2 26 123.67 85.69 699 101.55 -11.6Avianca AVH .18e 2.6 ... 9.76 6.40 166 7.04 -12.3AvinoSG g ASM ... ... ... 1.89 1.14 218 1.22 -9.0sAvista AVA 1.49f 2.8 30 52.87 41.21 325 52.82 +2.6Avon AVP ... ... 16 3.89 1.48 4633 1.57 -27.0Axalta AXTA ... ... ... 38.20 27.77 1222 30.48 -5.8AXIS Cap AXS 1.56 2.8 ...dd 66.44 47.43 303 56.53 +12.5AXIS pfD AXSpD 1.38 5.5 ... 25.98 23.79 12 25.02 -.8AxisCap pfE AXSpE ... ... ... 25.85 23.39 42 24.85 -1.3Azul n AZUL ... ... ... 35.05 17.19 386 18.45 -22.6AzurePwr n AZRE ... ... ... 18.10 12.53 71 14.50 +2.1B -B&G Foods BGS 1.90f 6.1 9 39.75 22.00 1335 31.30 -11.0B2gold g BTG ... ... 64 3.30 2.31 1832 2.55 -17.7BB&T Cp BBT 1.50a 2.9 16 56.31 43.00 2498 51.98 +4.5BB&T pfD BBTpD ... ... ... 25.80 24.87 6 25.73 +1.1BB&T pfE BBTpE 1.41 5.5 ... 25.68 24.49 20 25.47 +.8BB&T pfF BBTpF 1.30 5.2 ... 25.64 23.50 17 24.99 -.2BB&T pfG BBTpG 1.30 5.2 ... 25.85 23.57 13 24.96 -.8BB&T pfH BBTpH 1.41 5.4 ... 27.33 24.95 21 26.21 -2.9BBVABFrn BFR .25e 1.8 ... 27.45 13.07 458 13.68 -45.7BBX Cap n BBX .03 .3 11 10.17 5.87 338 8.93 +12.0BCE g BCE 3.02 ... ... 49.06 40.52 658 40.62 -15.4BG Staffing BGSF 1.20f 5.6 25 22.49 14.26 79 21.34 +33.9BGCPtrs 42 BGCA 2.03 7.8 ... 26.73 25.25 22 25.88 -.1BHP BillLt BHP 1.66e 3.5 ... 52.17 33.42 1857 47.77 +3.9BHPBil plc BBL 1.66e 3.8 ... 47.92 28.73 793 43.38 +7.6BP MidPt n BPMP ... ... ... 23.00 16.83 174 21.07 +2.4BP PLC BP 2.38 5.3 24 47.83 33.90 5926 44.76 +6.5BP Pru BPT 3.60e 13.3 5 31.80 18.65 138 27.05 +34.6tBRF SA BRFS ... ... ... 15.50 5.25 2299 5.21 -53.7BRT BRT .80f 6.1 11 13.99 7.36 119 13.12 +11.3BT Grp s BT .99e 7.0 ... 21.16 13.53 734 14.16 -22.3BWX Tech BWXT .64f 1.0 32 72.18 45.79 749 63.07 +4.3B&W Ent n BW ... ... ...dd 12.06 1.61 1762 2.41 -57.6BabShDHi BGH 1.84 9.8 ...q 20.83 18.35 69 18.76 -3.2BadgerMtr s BMI .52 1.1 41 52.10 39.10 110 46.55 -2.6BakHuGE n BHGE .72f 2.2 ...cc 38.59 25.53 3138 33.07 +4.5BallCorp s BLL .40 1.1 18 43.24 35.60 4379 35.72 -5.6Ballanty BTN ... ... ...dd 7.15 3.95 4 5.10 +9.7BanColum CIB 1.27e 2.7 ... 51.38 36.38 433 46.56 +17.4BancCalif BANC .52 2.7 15 23.40 17.10 525 19.60 -5.1BcCalif pfC BANCpC 2.00 7.6 ... 27.03 25.46 4 26.39 +.6BcCalif pfE BANCpE ... ... ... 28.59 24.70 4 25.94 -1.8BcCal pfD BANCpD 1.84 7.1 ... 27.08 25.58 3 25.98 -2.1BcBilVArg BBVA .27e 3.9 ... 9.54 6.65 2395 6.96 -18.1BcoBrades s BBDO .02r .4 ... 11.90 5.95 5 6.38 -24.3BcoBrad s BBD .06a .8 ... 11.98 6.56 23187 7.07 -24.1BcoLatin BLX 1.54 6.0 13 30.50 25.27 79 25.76 -4.2BcoMacro BMA ... ... 25 136.10 58.38 531 65.37 -43.6BcoSantSA SAN .21e 3.9 ... 7.57 5.25 6249 5.49 -16.1BcoSBrasil BSBR .29e 3.6 5 12.11 7.33 2583 8.07 -16.5BcSanChile BSAC .85e 2.7 ... 35.09 24.84 528 31.82 +1.8BcoChile BCH 2.12e 2.3 ... 106.50 74.23 72 94.03 -2.6BcpSouth BXS .56 1.6 ... 35.55 27.20 761 34.85 +10.8Bcp NJ BKJ .24 1.4 27 18.55 15.15 0 17.10 -6.3BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 5.7 ...q 24.19 19.66 7 22.21 +2.1BkofAm BAC .48 1.6 17 33.05 22.73 52167 29.24 -.9BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.26 38 25.57 -1.6sBkAML pfJ BMLpJ 1.02 4.2 ... 24.60 22.64 11 24.48 +4.7BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 248 25.60 -1.0BkAm pfE BACpE 1.02 5.0 ... 25.09 23.03 17 24.14 +1.3BkAm pfI BACpI 1.66 6.6 ... 26.87 25.00 25.29 -4.4BkAm pfL BACpL 72.50 5.7 ... 1352.71 1187.95 2 1272.82 -3.5BkAm pfW BACpW 1.66 6.3 ... 27.53 25.85 351 26.35 -2.9BkAm pfY BACpY 1.63 6.1 ... 27.39 25.82 71 26.63 -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 36 26.13 -3.9BkAm pfC BACpC ... ... ... 27.83 25.41 97 26.26 -4.3BkAML pfL BMLpL 1.02 4.3 ... 25.30 22.14 23 23.62 +.5BkAML pfH BMLpH .77 3.4 ... 23.11 20.09 7 22.39 +3.6BkAML pfG BMLpG .77 3.4 ... 22.97 20.31 2 22.43 +3.6Bk of But n NTB 1.28 2.7 ... 49.36 31.36 200 48.28 +33.0BkHawaii BOH 2.40f 2.8 19 89.09 74.72 140 85.79 +.1BkMont g BMO 3.84e ... ... 84.71 69.27 228 77.13 -3.6BkNYMel BK .96 1.7 14 58.99 49.01 3743 57.37 +6.5BkNYM pfC BKpC 1.30 5.2 ... 26.39 23.75 89 25.11 -.1How 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 1753 Declined 1090 New Highs 116 New Lows 35 Vol. (in mil.) 3,296 Pvs. Volume 3,635 2,245 2,200 1811 1013 232 31 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: 24,657.80 Change: -42.41 (-0.2%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 DJ JFMAM 7,560 7,700 7,840 Nasdaq compositeClose: 7,781.51 Change: 55.93 (0.7%) 10 DAYSDOW 24804.76 24628.39 24657.80 -42.41 -0.17% t t t -0.25% DOW Trans. 10934.66 10807.55 10872.93 +9.63 +0.09% t s s +2.46% DOW Util. 690.29 685.93 688.38 +0.42 +0.06% s s s -4.84% NYSE Comp. 12684.66 12634.45 12648.83 +9.85 +0.08% t t t -1.25% NASDAQ 7806.60 7755.48 7781.51 +55.93 +0.72% s s s +12.72% S&P 500 2774.86 2763.91 2767.32 +4.73 +0.17% t s s +3.51% S&P 400 2003.85 1990.99 2001.79 +10.40 +0.52% s s s +5.33% Wilshire 5000 29092.38 28974.21 29024.90 +78.41 +0.27% s s s +4.43% Russell 2000 1708.10 1694.04 1706.99 +13.54 +0.80% s s s +11.17% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Thursday, June 21, 2018

PAGE 36

BkNova g BNS 3.28f ... 9 66.78 56.88 1004 57.31 -11.2BankUtd BKU .84 1.9 17 44.97 30.37 722 44.22 +8.6BarHarbr s BHB .80f 2.6 21 32.48 25.09 34 30.73 +13.8Br iPthCrd OILB ... ... ... 72.40 42.69 9 65.48 +10.7BarFIEur FEEU ... ... ...q 148.71 111.39 120.10 -9.3BarcFI HY FIGY ... ... ...q 185.67 127.16 159.95 -6.5BarcSPVeq VQT ... ... ...q 181.89 144.10 165.71 +4.7BarSelMLP ATMP 1.17e 5.7 ...q 22.97 17.78 55 20.37 -1.8BiP Cmdty DJP ... ... ...q 25.80 21.61 201 24.15 -1.1BarcGsci36 GSP ... ... ...q 17.81 11.96 35 16.39 +5.5BrcEnEu n FLEU ... ... ... 180.26 138.40 19 141.40 -11.2BiPNickel 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 37 30.49 +33.6BiP Alum JJU ... ... ...q 20.10 16.22 20.10 +.8BarcBk prD BCSpD 2.03 7.8 ... 27.24 25.76 158 26.18 -1.8BiPIndMet JJM ... ... ...q 30.93 23.47 29.55 -3.1BiPOpCur ICI ... ... ...q 43.42 35.77 37.90 +5.1BiPAsnGulf PGD .11e .3 ...q 50.00 40.00 40.10 -17.2BiPGems38 JEM 3.18e 10.9 ...q 33.00 28.08 29.20 -.1BiPNG GAZ ... ... ...q .35 .23 .23 BiPEngy JJE ... ... ...q 6.92 4.67 6.54 +3.9BarcBk prA BCSpA 1.78 7.1 ... 25.01 BiP JpyUsd JYN ... ... ...q 57.20 47.55 52.02 +9.4BiPAsia8 AYT 1.21e 2.9 ...q 45.81 38.77 42.16 +.7B iPInvVIX XXV ... ... ...q 45.60 36.44 37.00 -2.6BarcCAPE CAPE ... ... ...q 126.10 106.03 2 123.15 +5.7BiPSPMLP IMLP 1.22e 6.9 ...q 19.89 15.44 1 17.74 -1.3Barclay BCS .15e 1.4 ... 12.55 9.29 1718 10.36 -5.0iPthNtGs n GAZB ... ... ... 49.19 36.56 40.03 -2.0BiP SPVix XVZ ... ... ...q 24.56 17.32 1 18.50 -19.4Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 23.59 16.42 86 17.95 +2.6B iPVxST rs VXX ... ... ...q 56.64 25.59 30962 32.02 +14.7BarcWomLd WIL ... ... ...q 70.29 60.92 65.56 -2.3BaringsCp s MCI 1.20 7.8 ...q 16.36 14.70 11 15.34 +.5BaringsPt MPV 1.08 7.1 ...q 15.65 13.83 15 15.20 +7.8BarcDisab RODI ... ... ...q 70.27 64.29 70.00 B&N Ed n BNED .60 8.9 ...dd 11.12 4.99 514 6.76 -18.0BarnesNob BKS .60 9.3 ...dd 8.41 4.10 1393 6.45 -3.7Barnes B .64f 1.1 55 72.87 52.42 376 59.02 -6.7Barnwell BRN ... ... ...dd 2.95 1.62 21 1.68 -19.2BarrickG ABX .12 .9 27 18.35 11.07 4970 12.82 -11.4BasicEnS XYZ ... ... ...dd .45 BasicEn n BAS ... ... ... 29.58 11.91 685 12.09 -48.5Baxter s BAX .76f 1.0 35 75.62 58.22 2363 73.33 +13.4BaytexE g BTE ... ... 5 4.85 2.13 3735 3.29 +9.7BeazerHm BZH ... ... 16 23.24 12.68 327 14.46 -24.7BectDck BDX 3.00f 1.3 93 248.39 191.53 737 230.12 +7.5BectDk pfA BDXA ... ... ... 63.84 54.18 412 59.89 +3.4Belden BDC .20 .3 12 87.15 53.65 347 62.64 -18.8Belden pfB BDCpB ... ... ... 114.45 74.97 8 87.26 -15.3Belltrx g rs BXE ... ... 1 3.16 .97 102 1.01 -41.3Belmond BEL ... ... ...cc 14.20 10.30 220 11.85 -3.3Bemis BMS 1.24 3.0 17 49.84 40.60 377 41.35 -13.5BenchElec BHE .60 2.0 20 35.80 25.75 235 29.50 +1.4Berkley WRB 1.52e 2.0 16 79.74 62.00 430 74.22 +3.6Berkley pfB WRBpB 1.41 5.6 ... 26.21 23.67 13 25.10 -.5Berkly pfC WRBpC ... ... ... 27.24 24.45 14 25.21 -3.7Berkly pfD WRBpD 1.44 5.8 ... 26.92 24.10 14 24.88 -4.0BerkHa A BRK/A ... ... 23 326350.03 250000.00 0 285000.00 -4.2BerkH B BRK/B ... ... 26 217.62 166.64 5233 189.50 -4.4BerkHBcp BHLB .88 2.0 19 44.10 32.85 393 43.00 +17.5BerryPlas BERY ... ... 17 61.71 45.62 1617 46.50 -20.7BestBuy BBY 1.80f 2.4 27 79.90 51.61 3307 75.86 +10.8Best Inc n BSTI ... ... ... 13.54 8.08 1201 12.14 +35.2BigLots BIG 1.20 3.0 13 64.42 36.20 1406 40.57 -27.7Biglari B BH ... ... 5 269.58 176.19 10 190.87 -24.2tBiglari A BH/A ... ... ... 1036.79 961.00 1 959.00 BioAmber BIOA ... ... ...dd 2.88 .16 .16 -60.0BioRadA BIO ... ... 78 304.36 208.95 132 296.76 +24.3BioRadB BIO/B ... ... 77 296.20 210.71 296.20 +24.3BiohvnPh n BHVN ... ... ... 44.28 16.50 552 41.34 +53.2BioPhrmX BPMX ... ... ...dd .50 .10 2621 .24 +113.6BioTime BTX ... ... 3 3.21 2.08 248 2.38 +10.7BioTime wt BTX/WS ... ... ... .46 .11 .19 +52.0BirksGrp BGI ... ... ... 2.77 1.01 21 1.41 +8.5BitautoH BITA ... ... 12 54.42 18.47 550 24.45 -23.1BlkHillsCp BKH 1.90f 3.2 18 72.02 50.49 724 59.83 -.5BlkHCp un BKHU ... ... ... 78.74 56.40 153 64.90 -1.8sBlKnight n BKI ... ... 50 53.90 42.70 537 54.30 +23.0BlkStMin n BSM 1.25 6.8 21 19.03 15.15 108 18.29 +2.0BlackBerry BB ... ... 21 14.55 8.47 3417 11.90 +6.5BlackRock BLK 11.52 2.2 22 594.52 408.62 343 526.58 +2.5Blrk22Gl n BGIO ... ... ... 10.20 8.90 68 8.97 -8.5BlkBldAm BBN 1.58 7.3 ...q 23.96 21.26 115 21.75 -6.2BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 7 14.85 +2.0BlkCAIT BFZ .87 6.6 ...q 14.81 12.83 42 13.03 -5.4BlkCorBd BHK .78 6.2 ...q 14.26 12.63 216 12.64 -10.0BlkCpHiY HYT .84 8.0 ...q 11.47 10.41 263 10.49 -4.1BlkCrdAllo BTZ .97 7.9 ...q 13.66 12.17 238 12.17 -8.6BlkDbtStr rs DSU .82 7.3 ...q 11.86 11.25 82 11.29 -3.5BlkEngyRs BGR 1.32 8.9 ...q 15.63 12.32 66 14.81 +4.4BlkEnhC&I CII 1.20 7.3 ...q 17.08 14.46 72 16.40 +.1BlkEEqDv BDJ .56 6.1 ...q 9.65 8.03 186 9.16 -.8BlEnhGvIn EGF .66 5.0 ...q 14.14 12.69 46 13.09 -2.3BlkFltRtInc FRA .81 5.8 ...q 14.63 13.70 116 14.02 +1.7BlkFloatR BGT .70 5.3 ...q 14.33 13.08 88 13.18 -5.3BlkFL2020 BFO .37 2.6 ...q 15.18 13.46 24 14.21 -1.5BlkGlbOp BOE 1.16 10.5 ...q 13.08 10.09 288 11.13 -11.0BlkHlthSci BME 2.40 6.3 ...q 39.83 32.81 32 38.34 +5.0BlkIT BKT .37 6.5 ...q 6.40 5.70 51 5.75 -6.8BlkIntlG&I BGY .59 10.3 ...q 6.85 5.63 457 5.74 -12.0BlkIQM BKN .74a 5.4 ...q 15.75 13.49 19 13.78 -7.6BlkLtdD BLW .95 6.4 ...q 16.30 14.83 84 14.87 -6.4BlkLTMu BTA .65a 5.8 ...q 12.54 11.09 28 11.25 -6.3BlkMDMB BZM .65 4.1 ...q 15.90 13.02 13.18 -3.2BlkMATxE MHE .70a 5.4 ...q 15.00 12.84 12.91 -7.4BlkMultSec BIT 1.40a 8.1 ...q 18.77 16.56 58 17.20 -5.2BlkMuIntD MUI .59a 4.5 ...q 14.41 12.92 75 13.13 -5.7BlkMuNYInt MNE .69 5.5 ...q 14.45 12.53 7 12.57 -7.6BlkMunihCA MUC .64 4.8 ...q 15.19 12.99 57 13.24 -6.8BlkMunHIQ MFL .86 6.7 ...q 15.33 12.64 122 12.81 -12.4BlMunhNYQ MHN .61a 4.9 ...q 14.58 12.31 62 12.43 -7.2BlMunhNJQ MUJ .71a 5.4 ...q 14.96 13.08 35 13.17 -9.0BlkMunihQ MUS .81 6.5 ...q 14.22 12.28 40 12.42 -7.2BlkMunHQ2 MUE .82 6.7 ...q 14.33 12.03 39 12.15 -12.7BlMunyCAQ MCA .88 6.6 ...q 15.69 13.18 90 13.31 -9.2BlkMunyInv MYF .97 7.1 ...q 17.50 13.58 39 13.69 -7.8BlkMunyIQ MFT .85 6.5 ...q 15.32 12.83 61 13.17 -5.5BlkMYMIQ MIY .83 6.3 ...q 14.35 12.95 36 13.11 -6.4BlMunyNYQ MYN .57a 4.8 ...q 13.43 11.79 57 11.94 -7.6BlkMunyPaQ MPA .86 6.4 ...q 14.91 13.32 16 13.46 -6.2BlMunyQlty MQY .96 6.9 ...q 16.10 13.66 29 13.87 -8.6BlkMuniyQ3 MYI .70 5.6 ...q 14.86 12.36 94 12.56 -9.1BlkMuniast MUA .65a 5.0 ...q 15.84 13.04 24 13.13 -12.3Blk2018 BPK .06 .4 ...q 15.07 14.71 19 15.00 +1.6BlkMu2020 BKK .47a 3.1 ...q 15.84 14.92 30 15.09 +.6BlkMuBdT BBK .76a 5.3 ...q 16.47 13.95 19 14.28 -5.7BlkMuIIQ BAF .82 5.9 ...q 15.58 13.68 37 13.85 -6.5BlkMunIIT BBF .87 6.6 ...q 15.80 12.75 57 13.10 -6.6BlkMuIQT BYM .86 6.7 ...q 15.24 12.92 46 13.04 -8.1BlkMuIT BFK .78 6.1 ...q 14.72 12.67 57 12.80 -9.2BlkMuIT2 BLE .95a 6.8 ...q 15.87 13.31 14.11 -2.2BlkMuTTT BTT .86a 4.0 ...q 23.60 20.98 48 21.55 -3.5BlkMunienh MEN .73a 6.9 ...q 12.46 10.34 36 10.50 -9.9BlkMunihld MHD .89a 5.8 ...q 18.25 14.90 14 15.36 -7.1BlkMunihd2 MUH .81a 5.8 ...q 16.63 13.58 22 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 11 13.99 -9.4BlkMunyAZ MZA .83 5.5 ...q 17.90 14.50 15.18 -6.1BlMunyldCA MYC .74a 5.9 ...q 15.72 13.10 76 13.33 -9.9BlkMuniyld MYD .80a 6.0 ...q 15.73 13.04 62 13.24 -8.8BlkMunyNJ MYJ .90 6.5 ...q 17.48 13.49 78 13.80 -12.7BlMunQlt2 MQT .80 6.7 ...q 13.91 11.88 26 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 2 14.83 +.9BlkNYMB BQH .74 5.7 ...q 15.65 12.96 2 13.00 -11.7BlkNYIQT BSE .69 5.6 ...q 14.00 12.14 7 12.36 -6.1BlkNYIT BNY .83 6.5 ...q 15.50 12.60 23 12.78 -10.6BlkNYMu2 BFY .84 6.5 ...q 15.90 12.73 12.94 -12.6BlkRsCmdy BCX .79 8.5 ...q 10.50 7.76 225 9.21 -5.7BlkSciTch BST 1.20 3.4 ...q 35.75 22.06 82 34.87 +30.6BlkStMT BSD .78a 6.2 ...q 15.61 12.41 32 12.57 -8.1BlkU&Inf BUI 1.45 7.3 ...q 21.74 19.08 42 19.93 -7.8BlkVAMB BHV .83 5.3 ...q 20.22 15.53 15.88 -7.7BlkstFltRt BSL 1.08 6.0 ...q 18.51 17.01 52 17.96 -.2BlkstGSOSt BGB 1.26 7.9 ...q 16.22 15.51 88 15.96 +1.6Blackstone BX 2.70e 8.2 15 37.52 29.58 2095 32.74 +2.2BlkstnMtg BXMT 2.48 7.6 14 33.08 29.51 1080 32.77 +1.8BlkLSCrInc BGX 1.18 6.9 ...q 17.05 15.45 58 16.96 +6.5BlockHR HRB 1.00f 4.2 8 31.80 23.28 4781 24.07 -8.2BlonderT BDR ... ... ...dd 2.20 .38 190 1.15 +89.8BlueAprn n APRN ... ... ...dd 10.10 1.72 3320 3.38 -16.1BlueCapRe BCRH 1.20 11.0 ...dd 20.20 9.50 44 10.95 -9.1BluegVac n BXG .60 2.6 ... 24.55 13.00 113 23.25 +27.3BlueLinx rs BXC ... ... 12 46.42 7.57 145 39.77 +307.5BluerkRsd BRG 1.16 12.7 ...dd 13.77 7.02 115 9.10 -10.0BluerkRs pf BRGpA 2.06 8.0 ... 27.00 24.53 6 25.65 -2.8BluerkR pfD BRGpD 1.78 7.8 ... 26.25 20.84 9 22.69 -10.0BluerkR pfC BRGpC 1.91 7.6 ... 26.50 22.48 4 25.08 -1.5BdwlkPpl BWP .40 3.9 10 18.29 9.10 912 10.34 -19.9Boeing BA 6.84 2.0 36 374.48 196.45 4536 342.69 +16.2BoiseCasc BCC .28 .6 16 49.30 27.60 368 45.45 +13.9BonanzaCE BCEI ... ... ...dd 37.50 23.33 656 32.03 +16.1BootBarn BOOT ... ... 12 26.25 6.10 425 22.49 +35.4sBoozAllnH BAH .76 1.7 22 45.73 31.06 678 45.55 +19.5BorgWarn BWA .68 1.4 13 58.22 40.00 1930 46.90 -8.2BostBeer SAM ... ... 35 292.70 128.70 216 287.80 +50.6BostProp BXP 3.20 2.6 29 131.84 111.57 613 121.23 -6.8BosProp pfB BXPpB 1.31 5.3 ... 26.94 22.69 7 24.60 -2.6BostonSci BSX ... ... 22 37.30 24.54 6614 32.23 +30.0BldrG&IFd BIF .11a 1.0 ...q 11.84 9.54 95 10.54 -5.0BovieMed BVX ... ... ...dd 4.29 2.17 88 3.93 +51.2BowlA BWL/A .68 4.3 44 16.64 13.43 0 15.76 +5.1sBox Inc n BOX ... ... ...dd 28.91 17.25 14334 29.01 +37.4BoydGm BYD .20 ... 24 40.44 24.17 546 36.88 +5.2BradyCp BRC .83 2.1 26 40.90 31.70 118 40.35 +6.5BraemHot BHR .64 6.0 8 11.34 8.44 160 10.69 +9.9AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6Brandyw BDN .72 4.3 15 18.69 15.21 2167 16.60 -8.7BrasilAgro LND ... ... ... 4.55 3.21 31 3.64 +3.8Braskem BAK .78e 3.0 ... 33.73 19.01 561 25.99 -1.0BridgptEd BPI ... ... 30 15.40 5.31 369 7.19 -13.4BrigStrat BGG .56 3.0 11 27.34 17.11 179 18.74 -26.1BrightHrz BFAM ... ... 52 108.40 75.65 221 105.75 +12.5BrghtSch n BEDU ... ... ...dd 28.18 11.59 182 17.65 -5.5tBrghtSph BSIG ... ... ... 16.31 15.51 359 15.49 -4.3Brinker EAT 1.52 2.9 16 52.57 29.50 1714 51.69 +33.1Brinks BCO .60 .7 ...cc 88.10 65.70 561 80.75 +2.6BrMySq BMY 1.60 2.9 54 70.05 49.96 6134 54.25 -11.5BristowGp BRS .28 2.0 ...dd 18.91 6.36 558 13.74 +2.0 BritATob s BTI 2.24e 4.5 ... 71.87 48.00 2408 49.84 -25.6BrixmorP BRX 1.10 6.3 14 20.59 13.74 2160 17.48 -6.3BroadrdgF BR 1.46 1.2 36 119.99 71.58 718 116.91 +29.1Brookdale BKD ... ... ...dd 15.32 6.28 5333 9.31 -4.0BrkfdAs g s BAM .60 1.4 14 44.33 37.22 920 41.40 -4.9BrookBus n BBU .25 .6 ... 41.42 26.30 6 39.73 +15.1BrkfDtla pf DTLAp 1.91 8.1 ... 31.31 23.51 17 23.59 -18.1BrkGblInf INF 1.40 11.6 ...q 13.87 11.02 18 12.08 -6.6BrkfInfra s BIP 1.88 4.7 28 46.88 37.27 239 39.69 -11.4BrkRlAs n RA .20p ... ... 24.39 21.06 90 22.92 -1.9BrkfReEn BEP 1.96 6.6 ... 36.00 29.74 140 29.81 -14.6HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO .30 1.1 28 28.64 21.15 1269 28.16 BrownFA s BF/A .79 1.6 29 57.70 35.69 86 49.88 -.2BrownFB s BF/B ... ... 29 59.58 37.71 1687 50.61 Brunswick BC .76 1.1 18 69.27 48.04 540 66.80 +21.0Buckeye BPL 5.05 13.9 11 65.90 35.24 728 36.22 -26.9Buckle BKE 1.00e 3.6 15 28.80 13.50 299 27.60 +16.2Buenavent BVN ... ... ...dd 16.80 10.87 742 14.45 +2.6BldBear BBW ... ... 27 11.00 7.25 136 7.90 -14.1BungeLt BG 2.00f 2.8 31 83.20 63.87 1869 70.27 +4.8BurlStrs BURL ... ... 33 158.23 79.07 1015 152.47 +23.9BylineBc n BY ... ... ... 24.80 19.02 101 24.00 +4.5C -C&J Eng n CJ ... ... ... 36.57 22.50 1564 24.22 -27.6CTrkMH23 MLPC .89e 6.1 ...q 16.87 12.85 14.48 -4.9CtrMillr n MLPE ... ... ... 25.56 19.84 21.05 -9.2CAE Inc g CAE .36 ... ... 21.70 15.66 196 20.54 +10.7CAI Intl CAI ... ... 7 40.11 19.35 130 23.66 -16.5sCBIZ Inc CBZ ... ... 27 22.60 14.05 314 23.10 +49.5CBL Asc CBL .80 13.6 3 9.67 3.80 8066 5.88 +3.9CBL pfD CBLpD 1.84 9.6 ... 24.96 16.30 67 19.13 -12.5CBL pfE CBLpE 1.66 9.6 ... 25.08 15.06 38 17.32 -21.5CBRE GRE IGR .60 8.0 ...q 8.05 7.17 226 7.48 -5.6sCBRE Grp CBRE .05p ... 19 48.95 34.38 1315 49.05 +13.3CBS A CBS/A .72f 1.2 17 68.86 47.98 18 58.40 -2.3CBS B CBS .72 1.2 13 68.75 47.54 4062 58.20 -1.4CCA Inds CAW ... ... 14 3.81 2.75 1 2.85 -9.5CF Inds s CF 1.20 2.7 ...dd 46.04 26.51 1817 44.58 +4.8CGG rs CGG ... ... 1 7.50 1.88 18 2.43 -45.6sCGI g GIB ... ... ... 63.19 49.02 140 62.91 +15.8CIT Grp CIT .64 1.2 21 56.14 43.25 1007 51.29 +4.2CKE Inc CK ... ... ... CKX Lands CKX .12m 1.1 44 12.00 9.60 2 10.65 +4.6CMS Eng CMS 1.43 3.2 28 50.83 40.48 2016 45.12 -4.6CNA Fn CNA 1.20a 2.6 13 55.62 46.09 266 46.29 -12.7tCNH Indl CNHI .14e 1.3 ...cc 15.65 10.87 1857 10.75 -19.8CNO Fincl CNO .40f 2.0 13 26.47 19.32 1197 19.71 -20.2CNOOC CEO 4.92e 3.0 ... 185.72 108.05 63 163.38 +13.8CNX Midst CNXM 1.30f 6.3 12 21.05 15.25 120 20.50 +22.2CNX Resc CNX .04 .2 ...dd 18.08 11.30 1577 17.05 +16.5ConslCoal n CCR 2.05 13.3 ... 16.65 13.15 33 15.35 -1.9CONSOL n CEIX ... ... 19 48.12 19.51 304 41.12 +4.1CPFL Eng CPL .12e 1.0 ... 17.69 10.63 15 11.63 +1.1CPI Aero CVU ... ... 17 11.75 7.80 18 11.20 +25.1CRH Med CRHM ... ... ...cc 6.00 1.46 32 3.35 +26.4CRH CRH .72e 2.0 ... 39.32 32.47 368 36.72 +1.7CsopChiA50 AFTY 1.17e 7.1 ...q 20.51 14.76 4 16.37 -7.0Csop 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 15.13 115 17.03 -38.8sCTS CTS .16 .4 29 34.83 20.80 136 35.60 +38.3CURO Gp n CURO ... ... 46 24.87 13.50 123 22.50 +59.8CVR Engy CVI 3.00f 7.9 ...cc 47.67 16.75 793 37.91 +1.8CVR Ptrs UAN .71e 24.0 ...dd 4.20 2.58 693 2.96 -9.8CVR Rfng CVRR 2.95e ... 20 26.00 6.70 1492 23.05 +39.3CVS Health CVS 2.00 2.8 13 84.00 60.14 9277 71.60 -1.2CWA Inco n CWAI ... ... ... 26.93 24.45 0 24.67 -3.4CYS Invest CYS .88 11.5 7 8.98 6.25 1810 7.62 -5.1CYSInv pfA CYSpA 1.94 7.7 ... 25.73 24.01 5 25.35 +1.3CYSInv pfB CYSpB 1.88 7.5 ... 25.32 23.40 10 24.89 +.4CabGS t34 GYB .83 3.7 ... 23.75 22.03 2 22.60 -1.7CabcoJCP97 PFH 1.91 14.1 ... 18.74 11.00 2 13.55 -8.1CabAT&T34 GYC .83 3.6 ... 24.90 21.30 23.20 +2.8CableOne n CABO 7.00 1.0 36 788.00 597.40 30 717.57 +2.0Cabot CBT 1.32f 2.1 18 68.63 50.56 357 61.65 +.1CabotO&G COG .24 1.0 46 29.57 21.71 5566 24.16 -15.5CACI CACI ... ... 14 170.90 118.10 283 164.00 +23.9Cactus n WHD ... ... ... 37.50 19.18 142 31.56 +55.9CadencB n CADE .13 .4 66 31.44 20.00 660 30.28 +11.7CaledoMn n CMCL .28 3.4 ... 9.94 5.17 7 8.17 +10.6Caleres CAL .28 .8 16 37.06 22.39 450 34.93 +4.3CalifRes rs CRC ... ... ...dd 41.33 6.47 1774 40.02 +105.9CalifWtr CWT .75 1.9 29 46.15 35.25 169 40.00 -11.8Calix CALX ... ... ...dd 8.00 4.65 117 8.00 +34.5sCallGolf ELY .04 .2 44 20.71 12.04 569 20.72 +48.7CallonPet CPE ... ... 24 14.65 9.34 7575 10.79 -11.2Callon pfA CPEpA 5.00 9.7 ... 53.07 47.11 2 51.56 +.6Calpine CPN ... ... ...dd 15.25 12.86 15.25 +.8CambrE rs CEI ... ... ...dd .45 .08 .10 -19.7Cambrex CBM ... ... 18 62.30 42.55 400 46.40 -3.3CambriaYld SYLD .49e 1.2 ...q 41.00 33.28 6 39.31 +2.4CambFgnY FYLD .75e 2.9 ...q 27.94 23.28 21 26.13 -.9CambGblV GVAL .54e 2.2 ...q 28.50 23.13 9 24.08 -6.0CamGblMo GMOM .56e 2.1 ...q 29.42 24.76 7 27.15 -.9CambGlAss GAA .55e 2.0 ... 28.60 25.73 14 27.12 -1.3CambrEmS EYLD ... ... ... 38.25 29.46 2 34.29 -1.1CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.39 7 24.55 -4.9CambTail n TAIL ... ... ... 24.75 20.75 4 20.99 -7.1CamValMom VAMO ... ... ...q 28.07 22.55 16 26.64 +6.8CamdenPT CPT 3.08 3.4 24 96.39 78.19 725 90.59 -1.6Cameco g CCJ .40 ... ... 12.19 7.68 2123 11.48 +24.4CampSp CPB 1.40 3.8 12 55.32 32.63 4989 37.20 -22.7CampWrl n CWH .54 2.1 ... 47.62 18.16 4342 26.11 -41.6Can-Fite CANF ... ... 13 2.75 1.18 247 1.33 -10.1sCdaGoose n GOOS ... ... ... 67.74 16.96 3953 64.00 +102.8CIBC g CM 5.32 ... 9 100.01 78.85 188 87.60 -10.1CdnNR gs CNI 1.33 ... ... 85.73 70.59 676 80.82 -2.0CdnNRs gs CNQ 1.34 ... ... 38.20 27.61 3150 32.02 -10.4CP Rwy g CP 2.60f ... ... 196.34 150.91 512 191.50 +4.8CannaeHl n CNNE ... ... ...dd 21.34 16.16 310 20.04 +17.7Canon CAJ ... ... ... 40.67 32.20 379 33.25 -11.1CantelMed CMD .14e .1 43 130.92 72.82 421 101.03 -1.8CapOne COF 1.60 1.7 21 106.50 76.98 2401 95.70 -3.9CapOne wt COF/WS ... ... ... 63.91 36.19 62.00 +6.9CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 19 25.96 -.8CapOne pfD COFpD 1.68 6.3 ... 27.67 25.82 21 26.69 -.5CapOne pfF COFpF 1.55 5.9 ... 27.31 25.49 16 26.44 -2.2CapOne pfB COFpP 1.50 5.9 ... 25.61 24.91 29 25.50 +.8CpOne pf H COFpH ... ... ... 27.19 25.12 23 26.12 -3.0CapOne pfG COFpG ... ... ... 25.55 23.25 68 24.33 -2.8CapSenL CSU ... ... ...dd 16.72 9.15 346 11.60 -14.0CapInv n CIC ... ... ... 10.10 9.60 71 9.80 +1.2CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 6.9 13 11.14 8.17 571 9.25 +6.9Capstd pfE CMOpE 1.88 7.4 ... 25.85 24.62 9 25.45 +.4CarboCer CRR ... ... ...dd 12.69 5.83 293 8.41 -17.4CardnlHlth CAH 1.90f 3.5 13 80.37 50.79 1829 54.25 -11.5sCare.com CRCM ... ... ...cc 22.92 12.80 180 22.40 +24.2Carlisle CSL 1.48 1.4 19 119.21 92.09 229 107.52 -5.4CarMax KMX ... ... 20 77.64 57.05 1292 72.77 +13.5Carnival CCL 2.00 3.2 16 72.70 60.30 3975 63.00 -5.1CarnUK CUK 1.80f 2.8 ... 72.29 61.14 250 63.49 -4.2CarpTech CRS .72 1.3 44 61.49 35.58 277 56.90 +11.6CarrSrv CSV .30 1.2 17 28.96 23.15 72 24.74 -3.8Cars.cm CARS ... ... ... 32.28 20.94 718 29.94 +3.8Carters CRI 1.80 1.6 18 129.00 83.84 1219 113.97 -3.0Carvana A n CVNA ... ... ... 45.21 12.17 2299 38.72 +102.5CastleBr ROX ... ... ...dd 1.93 .98 324 1.20 -1.6CastlightH CSLT ... ... ...dd 4.75 3.15 1712 4.35 +16.0Catalent CTLT ... ... 73 47.87 33.42 1123 42.52 +3.5CatchMTim CTT .54 4.2 ...dd 13.73 10.81 386 12.90 -1.8Caterpillar CAT 3.44f 2.4 17 173.19 102.31 4128 143.13 -9.2CatoCp CATO 1.32 5.2 25 25.66 10.76 233 25.17 +58.1CedarF FUN 3.56 5.6 17 72.37 59.66 161 64.00 -1.5CedarRlty CDR .20 4.3 11 6.29 3.54 964 4.61 -24.2CedarR pfB CDRpB 1.81 7.8 ... 25.64 22.03 1 23.09 -8.6CedrRT pfC CDRpC 1.63 7.8 ... 25.39 18.82 18 20.85 -16.7CelSci wt CVM/WS ... ... ... .09 .00 .04 +115.8Cel-Sci rs CVM ... ... ... 3.69 1.30 357 3.34 +76.7Celanese CE 1.84 1.6 13 118.40 91.15 774 111.92 +4.5Celestic g CLS ... ... 9 14.06 9.79 266 11.69 +11.5tCellcom CEL ... ... 6 10.62 5.91 15 5.89 -42.2Cementos CPAC .50e 4.2 ... 14.11 10.80 0 11.80 -4.8Cemex CX .29t ... ... 10.37 5.72 5689 6.33 -15.6Cemig pf CIG .08e 4.5 ... 2.93 1.66 3428 1.79 -13.1Cemig CIG/C .08e 5.1 ... 3.16 1.58 1 1.58 -14.6CenovusE CVE .20 ... 7 11.52 6.76 2083 9.64 +5.6Centene s CNC ... ... 20 126.04 77.97 988 125.75 +24.7CC MLPInf CEN 1.25 13.9 ...q 11.62 8.12 168 9.00 -9.6CenterPnt CNP 1.11 4.2 19 30.45 24.81 2699 26.31 -7.2CentElBr B EBR/B ... ... ... 9.06 3.76 44 4.04 -40.5CentElecBr EBR ... ... ... 7.86 3.35 227 3.60 -36.8CnEurRusT CEE .56e 2.4 ...q 28.32 20.88 4 23.05 -5.5CFCda g CEF .01 .1 ...q 13.75 11.72 13.50 +.7CenPacFn CPF .84f 2.8 19 33.15 27.34 135 29.78 -.2CentSecur CET 1.78e .7 ...q 29.00 24.12 10 28.25 +3.1CentrusEn LEU ... ... ...dd 5.14 3.30 9 3.45 -14.0CentCmtys CCS ... ... 16 36.00 21.90 261 31.90 +2.6CntryLink CTL 2.16 11.6 8 25.81 13.16 10031 18.57 +11.3CerdHCM n CDAY ... ... ...dd 42.46 29.68 409 37.01 +21.3Cervecer CCU .35e 1.4 ... 30.35 24.37 169 24.82 -16.1ChannAdv ECOM ... ... ...dd 15.63 8.30 64 15.00 +66.7CharahSol n CHRA ... ... ... 12.00 10.45 217 10.95 -8.8ChRvLab CRL ... ... 23 119.05 94.15 260 116.93 +6.8ChaseCorp CCF .80f .7 36 129.55 83.35 16 119.75 -.6ChathLTr CLDT 1.32 6.4 28 23.91 17.90 158 20.55 -9.7CheetahM CMCM ... ... ... 18.18 7.54 489 11.11 -8.0Chegg CHGG ... ... ...dd 29.76 11.63 854 29.42 +80.3Chemed CHE 1.12 .3 48 335.99 186.09 408 321.38 +32.2Chemours n CC .68 1.4 12 58.08 34.84 1341 47.12 -5.9CheniereEn LNG .56p ... ...dd 68.04 40.36 2209 66.18 +22.9ChenEnLP CQP 2.20 6.1 ...dd 36.82 26.41 106 36.05 +21.6sChenEnHld CQH 2.04f 6.4 31 31.39 24.03 490 31.85 +15.0CherHMtg CHMI 1.96 10.5 4 19.43 16.01 231 18.65 +3.7sChrHMt pfA CHMIpA 2.05 7.9 ... 25.89 24.47 40 25.98 +.7ChesEng CHK ... ... 8 5.20 2.53 24436 4.88 +23.2ChesEn pfD CHKpD 4.50 8.5 ... 55.98 45.99 5 53.10 +6.8ChesGranW CHKR .32e 20.3 1 2.50 1.20 83 1.55 -16.2ChespkLdg CHSP 1.60 5.0 33 32.84 24.08 274 32.26 +19.1ChespkUtil CPK 1.48f 1.9 22 86.35 66.35 43 78.25 -.4Chevron CVX 4.48 3.6 56 133.88 102.55 7980 125.29 +.1ChiRivet CVR .84 2.7 ... 38.09 26.50 1 31.20 -1.9Chicos CHS .34f 4.0 11 10.90 6.96 1857 8.59 -2.6Chimera rs CIM 2.00 10.6 8 19.93 15.77 772 18.91 +2.3Chimer pfA CIMpA 2.00 7.7 ... 26.74 24.51 30 25.98 +.6Chimer pfB CIMpB 2.00 7.7 ... 26.47 24.88 22 25.90 +.4ChiCBlood CO ... ... 35 14.95 8.54 11.87 +19.3ChinaDEd DL .45e ... 8 10.71 6.61 10 7.33 -20.9ChinaEAir CEA ... ... ... 45.33 24.44 9 41.27 +14.2ChinaFd CHN .55e 2.6 ...q 24.76 18.13 21 21.45 -.9ChinaGreen CGA .10e 8.5 2 2.11 1.16 24 1.18 -4.8ChinaLife s LFC .14e 1.0 ... 17.85 13.48 267 13.61 -12.8tChinaMble CHL 3.50e 7.9 ... 56.93 44.09 581 44.11 -12.7ChiNBorun BORN ... ... 2 1.57 1.10 8 1.31 +4.1ChOnlEd n COE ... ... ... 19.82 9.25 34 10.91 -12.7ChinaPet SNP 3.73e 4.1 ... 105.61 69.60 139 90.93 +23.9ChinaPhH CPHI ... ... ...dd 1.45 .15 58 .23 +31.3ChinRap n XRF ... ... ... 12.86 2.61 204 2.67 -53.3 ChinaSoAir ZNH .64e 1.2 ... 70.52 34.27 35 51.94 +.2ChinaTel CHA 1.21e 2.7 ... 53.78 41.28 21 45.21 -4.8ChinaUni CHU ... ... ... 16.55 11.87 136 12.58 -7.0ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9ChinaYuch CYD .73e 3.2 7 27.98 16.16 154 22.92 -4.5ChinZenix ZX ... ... ...dd 2.31 .86 1.38 +13.4Chipotle CMG ... ... ...cc 472.31 247.52 373 465.50 +61.1ChoiceHtls CHH .86 1.1 39 85.35 59.60 116 78.60 +1.3ChrisBnk CBK ... ... ...dd 1.55 .75 112 .93 -26.8tChubbLtd CB 2.86e 2.3 16 157.50 127.95 2080 126.71 -13.3ChungTel CHT 1.29e 3.6 ... 39.33 33.10 90 36.19 +2.1ChurchDwt s CHD .87f 1.7 ... 54.18 43.21 1661 50.75 +1.2CienaCorp CIEN ... ... 6 27.73 19.40 1852 25.52 +21.9Cigna CI .04 ... 17 227.13 163.02 1421 175.72 -13.5Cimarex XEC .64 .7 20 130.16 82.45 3259 95.09 -22.1CincB pfB CBBpB 3.38 6.9 ... 52.37 48.15 1 49.25 -3.4CinciBell rs CBB ... ... 63 22.20 11.65 547 14.60 -30.0Cinemark CNK 1.28f 3.5 16 44.00 32.03 744 36.59 +5.1CinerRes CINR 2.27 8.7 13 29.36 22.61 4 26.20 +4.3Circor CIR .15 .4 25 66.92 39.84 325 41.70 -14.3Cision CISN ... ... 40 17.07 9.90 913 15.15 +27.6CapAcIII wt CISNW ... ... ... 2.01 1.61 1.88 tCitGBP Dl n UGBP ... ... ... 32.62 23.11 8 22.70 -14.2CitCHF Dl n UCHF ... ... ... 32.08 22.60 22.80 -14.1Citi GBP n DGBP ... ... ... 26.12 18.65 26.12 +22.5CitEUR Dl n UEUR ... ... ... 31.62 21.93 0 22.08 -19.9Citi EUR n DEUR ... ... ... 27.48 18.78 1 26.97 +17.6Citi AUD n DAUD ... ... ... 26.76 18.62 0 26.68 +33.4tCitAUD Dl n UAUD ... ... ... 32.65 22.59 0 22.10 -17.3Citi JPY n DJPY ... ... ... 23.00 18.17 0 22.46 -1.5CitJPY Dl n UJPY ... ... ... 39.22 25.89 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 25.85 103 26.85 -2.3CgpVelLCrd UWT ... ... ... 42.11 10.01 3769 30.17 +23.1CgpVelICrd DWT ... ... ... 44.68 6.84 9499 9.10 -35.2Citigroup C 1.28 1.9 12 80.70 63.16 16690 67.38 -9.4Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0Citigrp pfC CpC 1.45 5.7 ... 26.16 24.70 16 25.38 -.3Citigp pfJ CpJ 1.78 6.3 ... 30.16 27.59 115 28.15 -2.4Citigp pfK CpK 1.72 6.3 ... 29.99 26.85 89 27.38 -4.0Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3Citigrp pfS CpS 1.58 6.0 ... 27.40 25.44 23 26.27 -2.5Citigrp pfL CpL 1.72 6.7 ... 27.36 25.71 22 25.82 -2.8CitizFincl CFG .52 1.2 12 48.23 31.51 4308 41.89 -.2CitizInc CIA ... ... ...cc 8.87 6.67 54 7.68 +4.5CityOffce g CIO .94 ... 10 13.93 10.03 230 12.48 -4.1CityOff pfA CIOpA 1.66 6.9 ... 26.47 22.78 2 24.19 -3.9Civeo CVEO ... ... ...dd 4.20 1.57 529 3.97 +45.4CivitasSolu CIVI ... ... 32 19.90 11.15 99 17.05 -.3ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.1 ...q 17.55 14.85 15.74 -5.5CleanHarb CLH ... ... ...cc 58.28 44.75 425 53.88 -.6ClearChan CCO ... ... ...dd 5.75 3.60 130 4.65 +1.1ClrBrEnTR CTR 1.35e 12.1 ...q 13.18 9.50 85 11.18 -3.8ClrLgCap n LRGE ... ... ... 32.49 26.78 32.15 +9.4ClrbrgMLP CBA .80m 10.4 ...q 9.58 6.53 99 7.68 -7.2ClearEnFd CEM 1.76f 12.3 ...q 17.36 12.10 104 14.29 -6.4ClrbEOpFd EMO 1.47e 13.2 ...q 13.36 9.56 69 11.14 -5.6ClearwPpr CLW ... ... 13 50.60 22.51 132 24.05 -47.0ClevCliffs CLF ... ... 7 9.15 5.60 5684 8.67 +20.2ClipRlty n CLPR .38 ... ...dd 12.88 7.62 59 8.58 -14.1Clorox CLX 3.84 3.0 21 150.40 113.57 840 126.81 -14.7CloudPeak CLD ... ... ...dd 5.70 2.76 318 3.64 -18.2Cloudera n CLDR ... ... ... 22.43 12.57 1258 15.48 -6.3CloughGA GLV 1.44 11.3 ...q 14.39 12.25 25 12.69 -4.9CloughGEq GLQ 1.38 9.4 ...q 14.69 12.33 68 14.65 +9.6ClghGlbOp GLO 1.20 10.8 ...q 11.67 10.40 138 11.16 +2.6tCCFemsa KOF 1.75e 3.2 ... 91.85 54.56 76 54.87 -21.2CocaCola KO 1.56 3.6 73 48.62 41.45 10594 43.26 -5.7CocaCEur n CCE 1.04 2.7 ... 44.75 36.17 1846 39.21 -1.6Coeur CDE ... ... 99 9.87 6.71 1311 7.88 +5.1Cohen n COHN .80 7.2 ...dd 12.00 7.50 12 11.06 +37.8CohSClosed FOF 1.04 8.2 ...q 13.52 11.60 51 12.73 -4.4CohStGlbI INB 1.12 11.8 ...q 10.44 9.05 28 9.52 -3.6Cohen&Str CNS 1.32f 3.1 20 47.83 36.29 193 42.81 -9.5CohStInfra UTF 1.60 7.1 ...q 24.61 20.88 327 22.51 -6.2C&SLtDP&I LDP 1.87 7.5 ...q 27.25 24.85 99 25.07 -3.8C&SIncEgy MIE 1.32 13.1 ...q 11.40 8.86 64 10.08 -1.7CohStQIR RQI .96 8.2 ...q 13.19 10.55 281 11.77 -7.0CohStRE RNP 1.48 7.7 ...q 21.98 17.91 81 19.12 -10.1CohStSelPf PSF 2.06 7.5 ...q 29.16 25.16 35 27.50 -2.6CohenStTR RFI .96 7.8 ...q 13.03 11.50 66 12.29 -3.8Colfax CFX ... ... 23 43.29 28.80 789 30.32 -23.5ColgPalm CL 1.68 2.6 22 77.91 61.28 4896 63.90 -15.3ColNthSC n CLNC ... ... ...dd 21.20 18.16 706 20.01 -2.6ColNrthS n CLNS ... ... ... 14.74 5.28 4170 6.23 -45.4ColNrth pfB CLNSpB 2.06 8.1 ... 25.76 22.26 4 25.29 -.5ColNrth pfD CLNSpD 2.13 8.5 ... 26.46 23.78 25.14 -1.6ColNrth pfE CLNSpE 2.19 8.5 ... 27.52 23.86 3 25.82 -2.8ColNrth pfG CLNSpG 1.88 7.8 ... 27.25 22.49 0 23.95 -4.8ColNrth pfJ CLNSpJ ... ... ... 24.84 21.48 26 22.78 -7.2ColNrth pfI CLNSpI 1.79 7.8 ... 25.94 21.81 16 22.82 -9.4ColNrth pfH CLNSpH 1.78 7.8 ... 26.00 21.61 4 22.84 -8.7Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 0 29.87 -1.0Col SusInt n ESGN ... ... ... 32.31 27.17 0 29.19 -4.5Col SusUS n ESGS ... ... ... 32.51 28.62 0 29.95 +1.2ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7Col Bey BBRC .50e 2.9 ...q 20.47 16.86 6 17.32 -6.0ColEmxChi XCEM ... ... ...q 30.22 24.70 0 25.08 -9.4ColQualDv HILO .32e 2.2 ...q 17.10 13.72 1 14.42 -9.3Col EMCns ECON .10e .4 ...q 29.87 24.58 193 24.91 -11.4Col IndiaC INCO .03e .1 ...q 51.06 41.00 8 46.25 -6.8Col IndiaInf INXX .10e .8 ...q 16.79 12.62 17 12.72 -19.8Col IndSC SCIN .17e .9 ...q 25.98 17.47 3 18.15 -22.5ColumbPT CXP .80 3.6 13 23.31 19.55 593 22.22 -3.2ColSelTec STK .92a 4.1 ...q 24.58 20.09 22 22.57 +1.4Comcst29 CCZ 1.58e 2.7 ... 64.00 50.00 0 57.50 -8.5Comerica CMA 1.36f 1.4 19 102.66 64.04 1403 95.54 +10.1Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3ComfrtS FIX .32 .7 30 48.95 31.90 353 47.55 +8.9ComndSec MOC ... ... ...dd 3.55 1.50 49 1.60 -48.0CmclMtls CMC .48 2.0 48 26.72 17.05 1677 23.67 +11.0CmtyBkSy CBU 1.36 2.2 17 62.39 48.89 167 61.84 +15.1CmtyHlt CYH ... ... ...dd 10.18 3.69 1427 4.64 +8.9CmtyHcT n CHCT 1.60f 5.5 ...cc 30.64 22.41 162 29.10 +3.6CBD-Pao CBD .08e .4 ... 25.90 18.36 396 20.35 -13.7CompDivHd CODI 1.44 8.3 ...dd 18.35 14.60 87 17.25 +1.8ComDivH pf CODIpA 1.81 8.0 ... 25.75 20.01 3 22.73 -7.8CompssMn CMP 2.88 4.4 23 76.65 56.50 173 65.50 -9.3Compx CIX .20 1.5 12 16.63 12.30 6 13.10 -1.5ComstkM rs LODE ... ... ... 1.34 .21 444 .25 -36.9ComstkRs rs CRK ... ... ...dd 11.70 4.01 571 10.34 +22.2ConAgra CAG .85 2.2 17 39.21 32.16 1856 38.45 +2.1ConchoRes CXO ... ... 20 163.11 106.73 1949 131.41 -12.5ConcdMed CCM ... ... ...dd 4.29 2.46 1 4.15 +24.6CondHos rs CDOR .78e 7.6 17 11.19 8.13 17 10.31 +3.6Conduent n CNDT ... ... ... 21.06 14.95 2338 20.39 +26.2ConocoPhil COP 1.14f 1.7 54 71.71 42.27 6283 67.47 +22.9ConEd ED 2.86 3.8 15 89.70 71.12 2560 75.03 -11.7CnsTom CTO .24 .4 9 67.97 51.02 5 61.99 -2.4ConstellA STZ 2.96f 1.3 20 236.62 180.13 969 231.50 +1.3ConstellB STZ/B 2.68f 1.2 27 234.00 181.90 0 232.93 +2.4Constellm CSTM ... ... ... 14.10 6.60 401 11.90 +6.7CnE pfB CMSpB 4.50 4.4 ... 105.95 101.10 1 103.10 -.8ContainStr TCS ... ... 18 8.85 3.53 144 8.65 +82.5Contango MCF ... ... ...dd 6.93 2.22 694 5.73 +21.7ContlBldg CBPX ... ... 22 32.75 21.00 151 32.15 +14.2ContMatls CUO ... ... ...dd 24.60 16.00 0 16.30 -14.2ContlRescs CLR ... ... ...cc 69.91 29.08 1397 63.78 +20.4Cnvrgys CVG .44f 1.8 17 26.66 21.13 1463 24.92 +6.0CooperCo COO .06 ... 88 260.26 216.47 316 231.84 +6.4CooperTire CTB .42 1.5 20 40.78 22.58 491 27.90 -21.1sCooperStd CPS ... ... 15 141.14 95.33 97 140.52 +14.7CopaHold CPA 3.48f 3.5 12 141.34 98.55 309 100.04 -25.4Copel ELP .26e 4.4 ... 9.69 5.47 513 5.97 -21.8CoreLabs CLB 2.20 1.8 69 130.34 86.55 263 125.04 +14.1CoreMold CMT .05 ... ... 24.50 13.53 35 14.65 -32.5CorePtLd n CPLG ... ... ... 28.30 25.25 2129 26.14 -6.3Corecivic CXW 1.72 7.8 13 29.23 18.61 1354 21.98 -2.3CoreLogic CLGX ... ... 23 55.79 42.00 218 54.42 +17.8CorEn pfA CORRpA 1.84 7.3 ... 26.93 24.50 5 25.11 -2.4CorEnInf rs CORR 3.00 7.9 16q 39.42 31.50 97 37.87 -.9CoreSite COR 4.12f 3.8 41 120.85 89.76 218 109.84 -3.6Corindus n CVRS ... ... ...dd 2.25 .66 1790 .77 -24.3CorMedix CRMD ... ... ...dd .78 .17 3212 .25 -50.0CrnstTotR CRF 3.35 23.7 ...q 16.72 13.62 214 14.16 -7.4CrnrstnStr CLM 3.40 24.0 ...q 16.59 13.10 323 14.19 -8.3Corning GLW .72 2.5 ...dd 35.10 26.11 3616 28.39 -11.3CpBT JCP JBN 1.75 14.3 ... 16.50 9.92 7 12.20 -2.9CorpCapT n CCT 1.61 9.7 ... 19.00 14.43 312 16.52 +3.4CorpOffP OFC 1.10 3.9 15 35.93 24.55 697 28.12 -3.7Cort1Aon27 KTN 2.05 6.5 ... 35.11 30.31 2 31.33 -4.3CortsJCP97 KTP 1.91 14.0 ... 18.00 11.06 6 13.66 -4.3CortsJCP JBR 1.75 14.1 ... 16.49 9.82 1 12.40 -.7CortsPE KTH 2.00 6.3 ... 34.50 30.26 31.95 -1.2Cosan Ltd CZZ .26e 3.3 ... 11.89 5.63 723 7.92 -18.4Costamre CMRE .40 5.1 ... 8.00 5.45 384 7.78 +34.8Costam pfB CMREpB 1.91 7.9 ... 27.43 22.95 1 24.07 -3.8Costmr pfC CMREpC 2.13 8.4 ... 26.24 23.61 3 25.23 -.8Costam pfD CMREpD 2.19 8.5 ... 26.89 24.36 3 25.79 -.2Cotiviti n COTV ... ... ... 45.97 30.84 2126 44.10 +36.9Cott Cp COT .24 1.5 ...cc 17.78 13.70 315 16.28 -2.3Coty COTY .50 3.5 ... 21.68 12.92 4057 14.45 -27.4Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 25.72 -2.6CousPrp CUZ .26 2.7 15 9.88 8.23 6830 9.59 +3.7CovantaH CVA 1.00 5.8 ...dd 17.30 13.00 844 17.25 +2.1CovrAll n COVR ... ... ... Crane CR 1.40 1.7 28 102.65 71.23 235 82.78 -7.2CrwfdA CRD/A .28 3.4 59 9.95 6.78 20 8.31 -2.2CrwfdB CRD/B .20 2.3 61 12.40 7.54 5 8.56 -11.0Credicp BAP 8.57e 3.9 ... 239.54 175.91 254 222.48 +7.3CS EnEur50 FIEU ... ... ...q 153.69 109.31 0 122.77 -10.6CS FILgCG FLGE ... ... ...q 268.92 174.54 5 267.38 +17.2CS LgSh n CSLS ... ... ... 27.99 CrSuisInco CIK .26 8.4 ...q 3.50 3.13 152 3.15 -4.8CS InvBr n DBRT ... ... ... 85.47 24.48 0 29.48 -41.2CS LgBrnt n UBRT ... ... ... 316.38 115.89 0 245.39 +37.5CS MthlMtg REML ... ... ... 33.50 22.00 3 27.64 -9.7CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 151.00 49.72 62.90 -13.5CS CrdeOil OIIL ... ... ... 43.86 25.46 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 14.33 +.4CredSuiss CS 1.22e 8.0 ... 19.98 13.71 1879 15.20 -14.8CrSuiHiY DHY .29 10.9 ...q 2.91 2.56 251 2.64 -7.0CrescPtE g CPG .12 1.7 39 9.25 6.40 1323 7.09 -7.0CrestEq rs CEQP 2.40 7.6 ...dd 35.65 20.00 220 31.65 +22.7InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.10m 12.4 39 29.80 15.50 67 16.94 -28.7CrosTim CRT 1.02e 7.0 14 15.72 12.99 27 14.44 -1.7CrwnCstle CCI 4.20 4.1 ...cc 114.97 93.14 1826 102.59 -7.6CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1023.93 5 1032.00 -8.9CrownHold CCK ... ... 18 62.27 42.63 3107 45.64 -18.9Cryolife CRY .12 .4 68 29.55 16.80 136 28.60 +49.3CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3CubeSmart CUBE 1.20 3.8 29 31.77 22.83 1189 31.61 +9.3Cubic CUB .27 .4 ...dd 72.43 39.58 173 67.70 +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 pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Thursday, June 21, 2018

PAGE 37

CullenFr CFR 2.68f 2.3 21 121.66 81.09 277 114.08 +20.5CullnF pfA CFRpA 1.34 5.4 ... 25.96 24.11 3 25.04 -.3Culp Inc CULP .36 1.4 15 34.05 25.02 21 25.65 -23.4tCummins CMI 4.32 3.1 39 194.18 139.13 1366 138.58 -21.5CurEuro 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 89.63 315 120.39 -1.2Cush Jn37 n PPLN ... ... ... 24.42 16.55 18.28 -8.4CushTRet rs SRV 1.08 8.9 ...q 13.05 10.00 16 12.08 +1.2CushngRen SZC 1.64 9.4 ...q 21.30 15.35 35 17.36 -14.5CushRoy rs SRF .48 5.3 ...q 10.10 7.81 10 9.09 -2.9CustomBcp CUBI ... ... 11 33.85 24.75 235 31.63 +21.7CustBcp 18 CUBS 1.59 6.3 ... 26.50 25.08 25.10 -2.4CustBc p C CUBIpC .57p ... ... 27.32 26.05 3 26.31 -.9CustBc pfD CUBIpD ... ... ... 28.20 24.60 2 26.07 -2.2CustBc pfE CUBIpE ... ... ... 27.15 25.35 26.10 -1.7CustoBc pf F CUBIpF ... ... ... 27.71 25.02 30 25.76 -1.8CynergT n CTEK ... ... ... 5.45 2.70 3 3.84 -5.2CypressEn CELP .84 11.0 14 8.50 5.50 9 7.61 +26.8D -DCP Mid DCP 3.12 7.9 56 42.79 29.70 224 39.61 +9.0DCT IndlTr DCT 1.44 2.2 31 67.26 52.06 294 65.34 +11.2DDR Corp rs DDR ... ... 11 43.47 15.14 2248 17.67 DDR pfJ DDRpJ 1.63 6.8 ... 25.55 21.38 9 23.97 -4.6DDR pfK DDRpK 1.56 6.7 ... 25.98 21.04 11 23.29 -9.3DDR Cp pfA DDRpA ... ... ... 27.09 22.40 9 24.65 -6.3DGSE DGSE ... ... ...dd 1.73 .70 6 .75 -19.4DHI Grp DHX ... ... 8 3.25 1.25 594 2.70 +42.1sDHT Hldgs DHT .20e 4.2 36 4.59 3.27 2227 4.72 +31.5DNP Selct DNP .78 7.1 ...q 11.57 9.71 251 11.02 +2.0DR Horton DHI .50 1.2 16 53.32 33.46 4126 41.78 -18.2Drdgold DRD .03e 1.1 ... 4.11 2.23 63 2.73 -16.3DSW Inc DSW 1.00 3.8 27 26.45 15.14 1633 26.06 +21.7DTE DTE 3.53 3.6 18 116.74 94.25 1878 99.29 -9.3DTEEn 62 DTQ 1.31 5.3 ... 25.61 23.59 11 24.88 -.9DTE En76 n DTJ 1.34 5.4 ... 26.04 23.99 14 24.93 -2.1DTE En27 n DTW 1.31 5.3 ... 25.75 23.34 44 24.72 -3.8DTE F76 n DTY 1.50 5.7 ... 27.90 25.37 16 26.42 -1.3DTE En un DTV ... ... ... 58.42 48.68 80 49.90 -7.5DTF TxF DTF .84 6.3 ...q 14.86 13.03 13 13.29 -5.4DXC Tch n DXC .76f .9 ... 93.28 64.78 2182 82.32 +.3DanaInc DAN .24 1.1 17 35.27 20.93 808 21.68 -32.3Danaher DHR .64 .6 25 104.82 78.97 2386 99.14 +6.8Danaos DAC ... ... 2 3.20 1.05 757 1.50 +3.4DaqoNEn DQ ... ... 4 72.50 19.00 605 34.92 -41.3Darden DRI 2.52 2.7 20 100.11 76.27 2888 93.27 -2.9sDarlingIng DAR ... ... 26 19.92 15.44 803 19.91 +9.8DaVita Inc DVA ... ... 18 80.71 52.51 1313 72.44 +.3Daxor DXR .15 2.3 ... 21.66 3.40 14 6.48 +41.7DeanFoods DF .36 3.5 13 18.21 8.14 945 10.29 -11.0DeckrsOut DECK ... ... ...cc 122.21 61.37 352 121.61 +51.5Deere DE 2.76f 1.9 29 175.26 112.87 2610 144.35 -7.8DE EnhGlb DEX .90 7.8 ...q 12.70 10.71 66 11.48 -5.4DelaCO VCF .72 4.9 ...q 16.50 14.00 11 14.55 -6.3DelaDvInc DDF .62 5.5 ...q 11.58 10.18 32 11.44 +6.6DelaNatl VFL .72 5.8 ...q 13.94 12.25 11 12.46 -6.0DelaMN2 VMM .63 5.1 ...q 15.05 12.39 18 12.45 -7.6DelekLogis DKL 3.00f 11.0 13 35.54 26.60 23 27.35 -13.7Delek DK 1.00f 1.9 38 61.57 20.65 1617 52.75 +51.0DellTch n DVMT ... ... ...dd 92.40 60.98 1220 89.20 +9.7DelphiTc n DLPH .68 1.3 29 60.39 45.66 679 50.54 -3.7DeltaAir DAL 1.22 2.3 11 60.50 44.59 4541 53.84 -3.9DeltaAprl DLA ... ... ...cc 23.47 16.90 47 18.36 -9.1Dltsh SPX n DMRL ... ... ... 59.02 49.16 28 54.94 +1.2Dlt SP400 n DMRM ... ... ... 56.45 48.78 23 55.74 +3.1sDlt SP600 n DMRS ... ... ... 58.52 47.73 2 59.02 +8.7DltshInt n DMRI ... ... ... 56.65 49.79 1 52.11 -1.7Deluxe DLX 1.20 1.8 13 78.87 65.85 239 67.45 -12.2DenburyR DNR ... ... ...dd 4.75 .92 17776 4.56 +106.3DenisnM g DNN ... ... ...dd .64 .38 396 .54 -1.8Despg.cm n DESP ... ... ... 36.56 20.33 329 22.25 -19.0DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 10.58 2359 11.08 -41.8DBDogs22 DOD ... ... ... 30.43 18.95 0 22.27 -12.8DBWMTR WMW ... ... ... 32.46 26.75 1 31.77 +5.9DB Cap pf DTK 1.90 7.6 ... 26.54 25.42 25.00 -2.7DeutBCT2 pf DXB 1.64 6.5 ... 26.51 24.12 142 25.25 -.8DeutBCT5 pf DKT 2.01 7.8 ... 27.24 25.17 248 25.69 -1.7DBCmdyS DDP ... ... ...q 57.02 38.00 48.33 +8.6DBCmdDL DYY ... ... ...q 4.09 2.08 1 2.71 -28.7DBCmdDS DEE ... ... ...q 55.00 55.00 55.00 -28.6DB AgriLg AGF ... ... ...q 13.46 8.96 0 9.10 -9.5DB AgriSh ADZ ... ... ...q 39.50 21.13 34.92 +.3DB AgriDL DAG ... ... ...q 3.81 2.25 3 2.43 -14.9DB AgDS AGA ... ... ...q 32.50 22.38 24.46 -9.1DBGoldSh DGZ ... ... ...q 14.68 13.01 14 14.15 +4.0DBGoldDL DGP ... ... ...q 29.42 21.65 15 23.29 -6.8DBGoldDS DZZ ... ... ...q 6.29 4.88 30 5.77 +7.6tDBGlbHY23 FIEG ... ... ...q 184.00 131.00 0 117.10 -31.5Deut HiOp DHG .72 4.8 ...q 15.20 14.53 14.97 -.3Deut Multi KMM .51 5.8 ...q 8.99 8.59 39 8.80 -.6Deut Muni KTF .84 7.6 ...q 13.64 10.93 49 11.00 -7.6Deut StInc KST .66a 5.4 ...q 12.66 12.11 5 12.29 -1.2Deut StMu KSM .84 7.8 ...q 12.80 10.67 61 10.83 -8.1DBXEmMkt DBEM .36e 1.5 ...q 26.32 21.59 37 23.54 -2.3DBXEafeEq DBEF .95e 3.0 ...q 33.05 29.64 1693 31.71 -.2DBXBrazEq DBBR .13e 1.1 ...q 14.00 10.03 12.06 +.3DBXGerEq DBGR .35e 1.3 ...q 29.78 25.97 0 27.55 -3.2Deu HYBd n HYLB ... ... ... 51.56 48.68 92 49.61 -1.6Dbx 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 49.10 +.5DbXR1KECo DEUS ... ... ...q 33.87 28.87 12 32.84 +2.4DeutEmCo DEMG ... ... ... 30.95 26.04 26.17 -9.3DBXJapnEq DBJP .91e 2.2 ...q 46.61 37.94 106 42.09 -4.5DbXDvxEU DEEF ... ... ...q 31.76 26.99 4 29.44 -1.9Deut 300Ch ASHX .74p ... ...q 24.14 19.76 0 20.03 -9.3tDbxItalyHE DBIT .22p ... ...q 26.39 22.95 0 22.66 -2.8DeutSthE n DBSE ... ... ... Deut Austrl n DBAU ... ... ... DbxEafeSC DBES .26p ... ...q 31.05 27.90 30.25 +1.9DbxAllWHiD HDAW .27e ... ...q 27.42 24.96 18 25.13 -6.1DbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.42 39 23.58 -4.6DbxNikk400 JPN ... ... ...q 31.67 25.97 21 28.92 -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 0 26.34 -3.0tDBX EMBd EMIH .99e 4.2 ...q 25.69 23.95 1 23.85 -5.0DBX IGBd IGIH .77 3.2 ...q 24.99 23.33 0 23.83 -2.4DBXHYCpB HYIH 1.20 5.2 ...q 23.72 22.42 1 22.96 -.3DBXChiSC ASHS ... ... ...q 37.50 28.64 6 29.07 -16.6DBXHrvChi CN .30e .8 ...q 42.41 30.98 7 36.74 -1.6DBXMexHd DBMX 4.12e 15.7 ...q 21.63 17.69 17.75 -10.1DBXSKorH DBKO .03p ... ...q 32.94 28.67 1 29.29 -6.7DBXAWxUS DBAW 1.33e 3.2 ...q 29.07 25.86 2 27.50 -1.0DBXAsiaPH DBAP .74e 2.5 ...q 31.53 26.30 6 29.06 +2.3DBXEurHgd DBEU .65e 2.3 ...q 29.80 26.57 583 28.34 -.3DBXUKHdg DBUK .89e 4.0 ...q 22.49 19.98 22.33 +2.5DBXHvChiA ASHR ... ... ...q 34.89 26.04 1011 27.88 -10.2DevonE DVN .32f .8 27 45.16 28.80 7257 42.61 +2.9ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5Diageo DEO 3.20e 2.2 ... 148.85 117.73 565 144.05 -1.4DiamOffsh DO .50 2.7 30 20.98 10.06 984 18.53 -.3DiamRk DRH .50 4.1 17 12.99 9.87 1829 12.32 +9.1DianaShip DSX ... ... ...dd 5.13 3.07 269 4.81 +18.2DianaS pfB DSXpB 2.22 8.9 ... 25.12 21.18 2 24.94 +.5DianaSh20 DSXN 2.13 8.3 ... 26.18 22.76 0 25.66 -.1DicksSptg DKS .90 2.5 12 40.77 23.88 2174 36.65 +27.5Diebold DBD .40 3.1 15 28.50 11.43 1717 13.10 -19.9DigitalPwr DPW ... ... ...dd 5.95 .43 2.31 -28.0DigitalRlt DLR 4.04 3.8 51 127.23 96.56 1012 106.82 -6.2DigitlR pfG DLRpG 1.47 5.9 ... 26.04 24.27 10 25.03 -1.8tDigtlR pfH DLRpH 1.84 7.1 ... 27.94 25.92 25 25.98 -2.6DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.46 -4.1DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 22 23.62 -5.9DigitalR pfI DLRpI 1.59 6.2 ... 28.18 25.48 14 25.73 -6.5Dillards DDS .40 .4 12 98.06 49.91 525 96.85 +61.3Dillard38 DDT 1.88 7.3 ... 26.35 25.13 9 25.89 +.1DineEquity DIN 2.52m 3.3 5 81.78 36.71 221 76.32 +50.4sDiploPhm DPLO ... ... 81 27.78 14.23 848 27.60 +37.5Dir SilMBl n SHNY ... ... ... 12.28 7.00 10 7.21 -24.3DirBrCm n COM ... ... ... 26.10 23.23 1 24.56 DirChInt n CWEB ... ... ... 69.08 41.71 31 58.92 +15.3Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 21.45 2 22.28 -15.1DirxAero n DFEN ... ... ... 58.00 25.75 69 46.26 +4.0DrxTrnBl n TPOR ... ... ... 43.11 23.47 6 34.76 +.7DxEmMkt n EMBU ... ... ... 26.61 20.45 20.45 -20.8Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 9 23.28 -15.5DirxInds n DUSL ... ... ... 44.53 25.95 10 31.36 -14.6DirxMex n MEXX ... ... ... 33.36 13.05 14 14.85 -27.9DrxRBkBr rs WDRW ... ... ...q 56.13 19.69 22.20 -27.5DxRsaBr rs RUSS ... ... ...q 44.39 14.43 39 21.10 -8.3DxSOXBr rs SOXS ... ... ...q 33.69 8.83 1597 9.61 -41.8DxGBull rs NUGT ... ... ...q 44.03 21.25 5460 23.67 -25.3DrGMBll rs JNUG .09e .7 ...q 25.76 11.34 8775 13.22 -25.6DirSPX Br SPDN ... ... ... 34.16 28.53 3 29.20 -4.6DxGlMBr rs JDST ... ... ...q 79.16 40.90 360 52.76 +2.8DirSPBear s SPXS ... ... ...q 42.18 24.22 2143 25.11 -16.2Dir7-10TBr TYNS ... ... ...q 29.52 27.74 29.20 +3.3DrxDlySpxB LLSP .10p ... ...q 40.38 31.74 3 37.60 +4.4DxChiABear CHAD ... ... ...q 37.95 27.67 16 33.57 +7.8DrxNGBear rs GASX ... ... ...q 47.19 16.50 72 18.24 -22.3DxSPOGBr rs DRIP ... ... ...q 28.73 5.59 6869 6.31 -46.8DrxRBkBull DPST ... ... ...q 95.94 43.51 22 88.50 +21.7DirDGlBr rs DUST ... ... ...q 35.88 19.01 1593 25.48 +7.5DxSPXBll s SPUU ... ... ...q 57.21 40.57 5 52.52 +6.0DxEuFnBl EUFL ... ... ... 65.95 35.63 0 36.63 -22.9DirGlMin n MELT ... ... ... 28.00 23.20 24.48 sDirSCBll s SMLL .27e .4 ...q 60.04 39.39 65 61.64 +20.4Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 0 18.86 +.3DrNsd100 rs QQQE ... ... ...q 47.40 39.20 9 46.62 +7.9sDrxDlySCB LLSC .10p ... ...q 41.19 31.20 0 41.35 +16.4Dir 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 29.06 163 38.64 -23.5DiEurBll3x EURL .14e .4 ...q 47.12 30.11 30 33.47 -12.1DrxEMBll rs EDC ... ... ...q 168.70 82.25 100 96.19 -23.5Dir MLPHi ZMLP 1.60m 10.7 ...q 17.94 13.61 22 14.96 -6.5DxLatBll s LBJ ... ... ...q 49.13 17.74 3 19.55 -39.5DirTotBBr SAGG ... ... ...q 32.31 30.87 32.07 +3.1DxBrzBull s BRZU ... ... ...q 65.25 15.82 2062 18.88 -53.1DxBiotBll rs LABU ... ... ...q 116.54 52.58 936 114.79 +47.5DxIndiBll rs INDL ... ... ...q 120.64 69.14 31 76.09 -25.5DxNGBll rs GASL ... ... ...q 31.99 14.60 106 23.39 -7.9DrDevMBr DPK ... ... ...q 16.35 10.08 32 12.74 +3.4DxSPOGBl s GUSH ... ... ...q 47.00 15.04 1736 39.19 +29.1 DxREBear DRV ... ... ...q 15.62 9.81 58 10.30 -1.6Dir 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 2 70.02 -9.2DxEnBear rs ERY ... ... ...q 77.60 34.86 54.00 DxEMBear EDZ ... ... ...q 14.93 6.67 8.27 -8.7DxEMBear rs EDZ/WI ... ... ...q 74.64 33.35 -100.0DirPhr Bear PILS 1.50p ... ... 43.52 DrxPhMd n PILL ... ... ... 42.90 25.23 27.35 +.5Dir CySc n HAKK ... ... ... DrxSKBull KORU ... ... ...q 72.86 40.25 22 42.23 -32.2tDxSCBear rs TZA ... ... ...q 18.57 8.58 8803 8.39 -31.6DxFnBr rs FAZ ... ... ...q 18.00 9.71 911 10.47 -10.4Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 41.70 48 59.34 -35.7Dx30TBear TMV ... ... ...q 22.45 17.07 579 19.95 +13.2DxFnBull s FAS ... ... ...q 82.80 46.48 959 67.00 -2.0DxBiotBea 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 10 42.69 +2.9DxMCBr rs MIDZ ... ... ...q 19.74 10.84 8 10.86 -19.3DxChiBr rs YANG ... ... ...q 109.20 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 20.81 77 23.66 -20.3DxHcrBll s CURE ... ... ...q 63.45 38.85 57 48.19 +3.4DxTcBull s TECL ... ... ...q 150.96 69.95 146 146.94 +31.0sDxRetlBll s RETL ... ... ...q 47.45 21.33 33 47.58 +32.0DxSOXBll s SOXL .12e .1 ...q 209.00 78.00 467 171.24 +24.2Dir30TrBul s TMF ... ... ...q 23.46 16.93 659 18.57 -16.0Dir10TrBear TYO ... ... ...q 16.00 13.12 4 15.25 +8.5Dx10yTBull TYD ... ... ...q 47.36 38.20 0 40.66 -7.4DxMCBull s MIDU ... ... ...q 53.91 33.43 23 52.20 +12.4DrxREBull s DRN ... ... ...q 24.73 14.68 71 20.49 -10.3DirxChiBull YINN .38e 1.3 ...q 53.89 21.22 1220 29.05 -14.6DirxDMBull DZK ... ... ...q 100.54 64.37 3 73.36 -11.0sDrxSCBull s TNA .41e .4 ...q 90.40 48.17 2067 92.36 +31.4DrxSPBull s SPXL ... ... ...q 54.49 33.37 2756 46.96 +5.9DirxEnBull ERX ... ... ...q 44.29 21.37 1438 37.07 +6.1Discover DFS 1.40 1.9 14 81.93 57.50 1690 73.37 -4.6Disney DIS 1.68f 1.6 15 113.18 96.20 18623 107.15 -.3Div&Inco DNI 1.63 13.1 ...q 14.25 11.61 44 12.48 -7.1DrReddy RDY .29e .8 ... 42.97 28.13 221 34.70 -7.6DocuSec rs DSS ... ... ...dd 3.16 .56 14 1.29 -28.3DolbyLab DLB .64 1.0 68 74.29 48.00 253 65.32 +5.4DollarGen DG 1.16f 1.2 16 105.82 68.69 1673 98.01 +5.4DomMidst DM 1.34f 9.4 10 34.85 12.55 501 14.25 -53.2DomEngy D 3.34 5.0 14 85.30 61.53 5239 66.43 -18.0DomRes un DCUD ... ... ... 53.58 42.50 74 45.30 -12.3DomRs76 n DRUA ... ... ... 25.94 23.04 44 24.71 -3.4sDominos DPZ 2.20f .8 48 288.04 166.74 587 287.90 +52.4Domtar g UFS 1.74 3.7 17 52.58 36.29 585 46.80 -5.5Donaldson DCI .76f 1.6 25 52.20 42.59 334 46.84 -4.3DonlleyRR rs RRD .56 7.8 8 12.99 6.15 874 7.19 -22.7DonnlyFn n DFIN ... ... ... 23.73 15.22 636 17.70 -9.2DorianLPG LPG ... ... ...dd 8.79 6.20 205 7.98 -2.9DoubIncSol DSL 1.80a 9.0 ...q 21.56 19.56 429 20.04 -.7DblLOppCr DBL 2.00a 9.6 ...q 26.09 20.48 180 20.79 -6.3sDougDyn PLOW 1.06f 2.2 35 48.10 30.20 101 48.80 +29.1DEmmett DEI 1.00 2.5 26 41.59 34.72 999 39.84 -3.0tDover DOV 1.88 2.6 19 109.06 74.16 1644 73.56 -27.2DoverDG DDE ... ... ...dd 2.40 .92 83 1.68 +64.7DoverMot DVD .08f 3.7 10 2.45 1.80 3 2.17 +11.2DowDuPnt DWDP 1.52 2.3 21 77.08 61.27 7184 65.89 -7.5DrPepSnap DPS 2.32 1.9 27 126.65 83.23 3205 122.00 +25.7Dry Gl24 n DCF .22f 2.3 ... 10.05 9.11 34 9.24 -1.7DryHYSt DHF .35 11.1 ...q 3.57 3.09 127 3.14 -6.0DrMuBdInf DMB .75 6.1 ...q 13.54 12.10 34 12.35 -5.0DryfMu DMF .54 6.7 ...q 10.00 7.93 36 8.05 -9.4DryStrt LEO .52 6.8 ...q 9.18 7.53 158 7.63 -11.7DrySM DSM .50 6.6 ...q 8.85 7.42 86 7.55 -11.7Dril-Quip DRQ ... ... ...dd 56.55 35.85 512 50.75 +6.4sDriveShack DS .48 6.0 21 7.28 2.41 1433 7.94 +43.6DriveS pfB DSpB 2.44 9.4 ... 26.49 24.72 1 25.93 +.8DriveS pfC DSpC 2.01 8.0 ... 26.08 23.36 0 25.27 +.6DriveS pfD DSpD 2.09 8.2 ... 25.84 24.25 0 25.35 -.4DuPnt pfA DDpA 3.50 4.1 ... 96.65 82.01 2 86.25 -6.7DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 1 103.00 -4.9Ducomun DCO ... ... 19 35.89 25.06 17 33.61 +18.1Df&PGblUt DPG 1.40 9.8 ...q 17.17 13.50 144 14.24 -8.2DufPUC DUC .60 7.0 ...q 9.33 8.40 30 8.52 -3.7DukeEngy DUK 3.56 4.7 17 91.78 71.96 3661 76.19 -9.4DukeEn 73 DUKH 1.28 5.0 ... 26.60 23.71 21 25.62 +1.1DukeRlty DRE .80 2.8 23 30.14 24.30 1809 28.67 +5.4DunBrad DNB 2.09 1.6 19 134.25 101.17 488 126.68 +7.0Dycom DY ... ... 24 123.99 73.95 414 99.42 -10.8Dynagas DLNG 1.69 20.2 ... 15.85 7.51 101 8.37 -22.9Dynags pfA DLNGpA 2.25 8.8 ... 26.98 25.09 2 25.68 -1.3Dynegy 7 DYNC 1.75 2.3 ... 85.58 56.36 77.13 -2.6DynexCap DX .72 11.0 15 7.41 6.02 299 6.57 -6.3Dynex pfA DXpA 2.13 8.3 ... 26.00 25.04 3 25.74 +.9Dynex pfB DXpB 1.91 7.8 ... 25.16 23.25 16 24.58 -.8E -ETracBDC BDCS 1.84e 9.0 ...q 23.41 18.72 19 20.51 -1.2ETrMLPSht 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 20.31 314 23.29 -3.7ETBbgCmd DJCI ... ... ...q 17.00 14.33 0 15.95 -.5ETrAlerian AMU 1.45e 8.7 ...q 19.18 14.59 99 16.75 -3.3E-TrFood FUD ... ... ...q 19.82 16.68 16.68 -7.3E-TrcEngy UBN ... ... ...q 10.00 5.67 5 9.13 +17.3E-TrcIMet UBM ... ... ...q 22.54 13.55 1 17.50 +2.6E-TracAg UAG ... ... ...q 21.45 16.11 18.69 +5.0ETr2xBDC BDCL 3.52e 22.3 ...q 20.09 13.13 43 15.82 -3.8E-TrcCmci UCI ... ... ...q 16.37 12.85 6 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 1 18.13 -8.4ECA MTrI ECT .33e 16.3 5 2.55 1.45 57 2.00 -7.0EG Comp AGEM ... ... ...q 22.55 EGBasMat LGEM ... ... ...q 10.05 EG CnsGds GGEM ... ... ...q 23.42 EG CnsSvc VGEM ... ... ...q 22.28 EG Fincl FGEM ... ... ...q 20.32 EG HltCre HGEM ... ... ...q 23.77 EG Tech QGEM ... ... ...q 21.71 EG MetMn EMT ... ... ...q 9.98 EG Energy OGEM ... ... ...q 22.23 EG Utils UGEM ... ... ...q 15.87 EG Telecm TGEM ... ... ...q 19.72 ELF Inc n ELF ... ... ... 28.50 16.82 552 18.95 -15.1EMCOR EME .32 .4 24 85.08 62.15 243 79.82 -2.4EMX Roy g EMX ... ... ... 1.34 .67 70 1.12 +34.8ENI E 1.29e 3.6 ...dd 40.15 29.44 283 35.95 +8.3EOG Rescs EOG .74f .6 ...dd 128.03 81.99 2381 119.43 +10.7EP Energy EPE ... ... ...dd 4.06 1.27 1164 3.02 +28.0EPAM Sys EPAM ... ... 70 131.75 77.96 269 122.14 +13.7EPR Prop EPR 3.84 5.8 17 75.55 51.87 506 66.06 +.9EPR pfC EPRpC 1.44 5.3 ... 29.70 23.38 24 27.11 +.7EPR pfE EPRpE 2.25 6.4 ... 37.59 33.48 2 35.25 -4.3EPR Pr pfG EPRpG 1.44 6.2 ... 25.23 21.60 13 23.15 -7.5EQT Corp EQT .12 .2 ...dd 67.84 43.70 2888 56.78 -.2EQT GP n EQGP 1.03e 4.1 13 31.77 21.05 158 25.19 -6.4EQT Mid EQM 4.26f 7.6 11 78.75 50.89 391 56.29 -23.0ETF SITRis RISE ... ... ...q 25.18 22.59 1 24.79 +4.3ETF JrSil SILJ ... ... ...q 13.81 9.79 29 11.03 -2.8ETF Cyber HACK ... ... ...q 39.67 28.38 228 38.84 +22.8ETF BigD BIGD ... ... ...q 28.47 26.82 27.78 ETF MobP IPAY ... ... ...q 40.29 29.36 81 39.98 +14.6ETF M AlH MJ ... ... ... 39.72 26.02 263 30.92 +5.7ETF M Vid GAMR ... ... ... 55.00 39.99 21 51.00 +6.4ETF Drone IFLY ... ... ... 38.00 33.54 10 35.22 -5.8sETF AIPw n AIEQ ... ... ... 28.86 24.03 111 28.87 +11.5ETF 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 4 35.40 +11.9ETF Clim ETHO ... ... ...q 37.25 30.23 1 36.39 +7.1ETFAlpAlt ALFA ... ... ...q 49.46 39.50 9 48.70 +13.8ChngFnDvr CHGX ... ... ... 20.37 18.02 19.58 +4.5ETF EmM n EEMD ... ... ... 28.41 23.80 1 24.08 -7.9ETF spx H n SPDV ... ... ... 28.19 25.00 3 26.96 +3.1ETF AptF n FTVA ... ... ... 30.36 24.74 2 28.70 +5.8ETF GOP n MAGA ... ... ... 29.82 24.92 4 27.72 -.7sNtDUSEq ef MXDU ... ... ... 28.40 25.93 10 28.46 +.3NtRkBsInt 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 16.40 +3.1ETF BrVl n BVAL ... ... ... 16.70 14.46 5 15.59 -1.8ETFDeepV DVP .66e 1.8 ...q 37.26 27.62 5 36.13 +10.1GlGoGld n GOAU ... ... ... 14.13 11.39 2 12.71 -2.3ETF OCIO n OCIO ... ... ... 27.81 25.44 1 26.67 -.3ETF Seren ICAN ... ... ... 28.96 25.35 0 28.77 +6.0PremisCap TCTL ... ... ... 31.57 27.65 30.21 +.8AmCusSat ACSI ... ... ... 30.55 sAptBehMo BEMO ... ... ... 36.00 27.21 5 36.01 +18.8EtfAlphacln ALFI ... ... ...q 26.95 22.87 0 25.36 +1.6EtfUSGblJ JETS ... ... ...q 34.75 27.69 8 30.49 -6.4ETF Master HIPS 1.29 7.7 ...q 18.64 17.22 16.80 -5.3EtfDiaHVal DHVW .99e 3.0 ...q 33.86 30.05 2 32.93 -1.4EtfInfcMLP AMZA 2.08 27.8 ...q 10.33 6.55 831 7.47 -13.2sETF BioPr n BBP ... ... ... 45.28 37.33 5 46.17 +13.8ETF ClinT n BBC ... ... ... 36.25 25.88 15 35.38 +24.4InfrCpPfd PFFR ... ... ... 26.27 23.61 4 24.55 -2.0EtfNwfMSec NFLT 1.13e 4.7 ...q 25.95 23.87 14 24.15 -4.3EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9Etf VirtEM EMEM ... ... ... 28.57 22.78 1 22.94 -12.4Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8ETF Virt n CUMB ... ... ... 26.08 24.38 2 24.76 -2.8ETF PrMtl GLTR ... ... ...q 68.06 59.21 11 62.35 -4.1ETFS Com BCI ... ... ... 25.95 18.58 25 24.23 -1.0ETFS Comd BCD ... ... ... 28.39 23.25 0 25.98 +.9ETFS EnCm BEF ... ... ... 29.22 22.55 27.70 +9.1ETFSGold SGOL ... ... ...q 132.10 117.19 42 122.66 -2.8ETF Pall PALL ... ... ...q 107.47 79.11 16 91.63 -9.8ETF Plat PPLT ... ... ...q 97.94 82.10 33 82.85 -6.4EagleCGr GRF .50e 2.3 ...q 8.59 7.11 10 7.71 -2.9EagleGrInc EGIF 1.31 8.5 ...q 17.30 14.83 17 15.42 -7.1EagleMat EXP .40 .4 27 122.49 86.51 313 111.60 -1.5EaglePtCr ECC .80 4.4 ... 21.60 17.28 39 17.98 -4.4EagleP pfA ECCA 1.94 7.7 ... 26.36 24.96 1 25.30 -2.1EaglePt 20 ECCZ 1.75 7.0 ... 25.91 24.70 25.17 +.1EaglPt pfB ECCB 1.94 7.4 ... 26.60 25.50 2 26.34 +.2EagleP27 n ECCY ... ... ... 26.75 24.80 1 25.36 -.2Earthstone ESTE ... ... ...dd 12.16 7.80 205 8.17 -23.1EastGvP n DEA 1.04 5.3 29 22.32 19.03 4147 19.65 -7.9EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 2.7 33 96.30 77.74 192 93.97 +6.3EastChem EMN 2.24 2.2 14 112.45 81.91 1236 103.02 +11.2EastCh wt EMN/WS ... ... ... .55 EKodak wt KODK/WS ... ... ... 2.79 .01 1.15 +22900.0EKodk wtA KODK/WS/A ... ... ... 3.15 .00 .91 +8960.0EKodak KODK ... ... ...dd 13.28 2.95 454 5.15 +66.1Eaton ETN 2.64f 3.4 18 89.85 69.82 1656 77.94 -1.4EatVn 22 n EFL ... ... ... 10.09 9.08 38 9.35 +1.2EatV HiIn21 EHT .60 6.1 ... 10.52 9.34 49 9.80 -2.0EV CAMu EVM .68 6.6 ...q 12.89 10.15 96 10.40 -9.6EVCAMu2 EIA .62 5.8 ...q 13.00 10.55 12 10.75 -6.5EVCAMu CEV .71 6.1 ...q 13.01 11.23 9 11.49 -5.5EatnVan EV 1.24f 2.3 20 60.95 45.06 423 54.58 -3.2EV EnEq EOI 1.04 6.5 ...q 16.46 12.94 104 15.83 +9.1EV EEq2 EOS 1.05 6.0 ...q 17.72 14.41 157 17.51 +15.0 EV FltRt EFT .91 6.1 ...q 15.33 14.03 70 14.87 +3.8EVFltRtIP EFF 1.13 6.7 ...q 17.13 15.93 57 16.85 +3.3EV LtdDur EVV 1.22 9.7 ...q 14.29 12.47 362 12.59 -7.8EV MAMu MAB .65 5.1 ...q 16.00 12.35 12.81 -3.0EVMAMu MMV .69 5.5 ...q 14.04 12.26 2 12.37 -5.6EV MIMu MIW .71 5.5 ...q 14.39 12.52 1 12.97 -3.6EVMIMu EMI .71 5.5 ...q 14.52 12.04 0 12.85 +.2EVMuniBd EIM .77 6.5 ...q 12.98 11.60 120 11.79 -5.8EVMuni2 EIV .70 5.8 ...q 12.95 11.47 5 12.00 -2.5EVMunTT ETX .85 4.3 ...q 21.20 18.81 6 19.62 -5.3EV MuIT EVN .85 7.1 ...q 13.13 11.39 87 11.93 -3.8EV NMuOp EOT 1.03 5.0 ...q 23.54 20.02 20 20.55 -8.8EV NJMu EMJ .75 6.3 ...q 13.52 11.51 9 11.82 -4.9EVNJMu EVJ .73 6.5 ...q 12.95 10.99 8 11.25 -4.2EVNYMu2 NYH .69 6.4 ...q 13.64 10.48 4 10.71 -7.4EV NYMu ENX .72 6.4 ...q 13.34 11.01 45 11.25 -8.8EVNYMu EVY .74 6.1 ...q 13.56 11.84 6 12.05 -5.2EV OHMu EIO .70 6.1 ...q 14.70 11.35 4 11.52 -9.3EVOHMu EVO .73 5.8 ...q 14.10 12.10 4 12.54 -3.7sEV PAMu EIP .77 6.3 ...q 13.35 11.62 22 12.29 -1.2EVPAMu EVP .73 6.4 ...q 12.66 11.23 1 11.28 -7.5EVRiskMgd ETJ 1.12 11.6 ...q 9.92 8.74 404 9.65 +.2EV SrFlt EFR .95 6.5 ...q 15.06 14.01 93 14.60 +1.1EV SrInc EVF .42 6.4 ...q 6.87 6.31 80 6.53 +.2EVShDur EVG 1.08 8.3 ...q 14.64 13.00 87 13.03 -9.2EVTxABdO EXD 1.16 12.6 ...q 11.98 9.06 25 9.24 -9.9EV TxAd EVT 1.74 7.3 ...q 24.43 21.01 102 23.73 +2.0EV TxAG ETG 1.23 7.1 ...q 18.45 16.06 161 17.38 +.3EV TxAOp ETO 2.16 8.6 ...q 26.83 22.60 41 25.00 -1.6EV TxDiver ETY 1.01 8.1 ...q 12.62 10.17 234 12.49 +2.5EVTxMGlo EXG .98 10.2 ...q 9.84 8.02 678 9.57 +2.0EVTxBWIn ETB 1.30 8.0 ...q 17.27 15.28 48 16.30 -2.6EVTxGBW ETW 1.17 9.7 ...q 12.74 11.15 292 12.11 +1.6sEVTxBWOp ETV 1.33 8.5 ...q 15.63 14.19 255 15.63 +1.7EclipseRs ECR ... ... 25 3.10 1.23 1137 1.75 -27.1Ecolab ECL 1.64 1.1 31 150.46 125.74 717 143.65 +7.1Ecopetrol EC .16e .8 ... 23.34 8.60 2997 19.75 +35.0Edenor EDN ... ... ... 63.29 28.88 65 40.50 -18.5Edgewell EPC ... ... 12 78.04 39.50 636 48.90 -17.7EdisonInt EIX 2.42f 4.0 14 83.38 57.63 1000 60.45 -4.4EducRltTr EDR 1.56 3.9 32 43.30 30.07 665 40.44 +15.8sEdwLfSci s EW ... ... 51 154.15 100.20 1316 153.90 +36.5eHiCarSvc EHIC ... ... ... 13.45 8.89 64 13.27 +14.78x8 Inc EGHT ... ... ...dd 23.05 10.30 1145 19.95 +41.5ElPasoEl EE 1.44f 2.5 25 61.15 48.05 187 58.25 +5.2ElPasE pf EPpC 2.38 5.0 ... 51.33 45.41 0 47.54 -2.5EldorGld g EGO .02e ... 11 2.93 .80 2082 1.12 -21.7Electrmed ELMD ... ... 21 7.96 4.60 2 5.54 -8.7ElevCr n ELVT ... ... ... 9.48 5.90 86 8.38 +11.3EliLilly LLY 2.25 2.6 81 89.09 73.69 4675 86.28 +2.2Elk HiQPfd EPRF ... ... ... 25.00 22.14 23.04 -3.0Elkh LoVl n LVHB ... ... ... 34.44 29.71 31.33 -3.2ElkFdCm ef RCOM ... ... ... 30.34 22.87 28.34 +.9sEllieMae ELLI ... ... 79 116.08 79.71 510 113.44 +26.9EllingtnF EFC 1.76 11.1 11 16.75 14.12 145 15.80 +8.9EllingtRM EARN 1.48 12.7 15 15.74 10.23 150 11.64 -3.3Ellomay ELLO ... ... ... 11.09 7.50 5 9.00 EllswthFd ECF .80e 8.3 ...q 9.88 8.81 15 9.61 +2.1Ellswt pfA ECFpA 1.31 5.3 ... 26.20 23.39 6 24.57 -2.2eMagin EMAN ... ... ...dd 2.65 1.23 23 1.85 +12.1tEAndinA AKO/A .68e 3.2 ... 28.25 21.40 2 21.30 -19.7EAndinB AKO/B .74e 3.0 ... 31.80 24.00 56 24.90 -15.0Embraer ERJ .13e .5 ... 28.55 17.90 882 25.69 +7.4EmerExp n EEX .29f 1.4 ... 24.56 18.19 195 20.80 +2.3EmergeES EMES 2.68m ... ...dd 10.45 5.65 468 7.81 +8.6EmergBio EBS ... ... 30 55.94 31.38 221 53.63 +15.4EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.8 27 74.45 57.47 1557 70.39 +1.0EmerR hs MSN ... ... ...dd 1.89 1.07 20 1.45 -.7EmpOPES ESBA .34 2.0 ... 21.25 15.17 6 17.04 -17.6EmpOP60 OGCP .34 2.0 ... 21.08 15.28 4 17.01 -16.6EmpOP250 FISK .34 2.0 ... 21.05 15.88 1 17.00 -16.7EmpStRTr ESRT .34 2.0 44 21.28 15.94 2808 17.14 -16.5EmployH EIG .80 1.9 14 50.45 38.35 154 41.05 -7.5tEElChile EOCC 1.07e 5.0 ... 29.41 20.98 19 21.28 -20.9EnLinkLP ENLK 1.56 10.0 ... 18.58 12.75 1247 15.59 +1.4sEnableMid ENBL 1.27 7.1 20 17.67 12.89 908 18.02 +26.7EnbrdgEM EEQ 1.40t ... ...dd 16.23 8.38 693 9.70 -27.6EnbrdgEPt EEP 1.40 13.9 12 16.63 8.89 1460 10.04 -27.3Enbridge ENB 2.68 ... ... 42.31 29.00 3472 31.75 -18.8EnCana g ECA .06 .5 21 14.31 8.01 8611 12.43 -6.8sEncompHlth EHC 1.00 1.4 26 67.90 42.21 887 69.24 +40.1HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 53 3.32 1.94 598 3.15 +31.8EnduroRT NDRO 1.45e 42.0 9 4.41 2.29 162 3.45 +9.5EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 23 71.97 46.16 1294 64.84 +12.6Energizer n ENR 1.16 1.9 21 64.00 40.64 387 61.63 +28.4Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.21 1.30 1258 2.14 +19.6EgyTrEq s ETE 1.22 7.1 21 19.34 12.80 2623 17.30 +.2EngyTrfPt ETP 2.26 12.0 18 21.68 15.06 2007 18.89 +5.4EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8Enerpls g ERF .12e 1.0 16 13.49 7.55 1290 11.94 +22.0EnersisAm ENIA .21e 2.2 ... 12.11 9.12 683 9.45 -15.4EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 4.3 ... 6.57 5.03 1511 5.13 -9.7EnerSys ENS .70 .9 28 82.25 61.33 141 78.43 +12.6Engility EGL ... ... ...cc 35.63 21.19 60 29.65 +4.5EnLinkLLC ENLC 1.05f 6.3 14 20.00 13.80 797 16.65 -5.4Ennis Inc EBF .90f 4.7 14 21.50 16.10 132 19.00 -8.4sEnovaIntl ENVA ... ... 21 36.75 11.15 270 36.75 +141.8EnPro NPO .96f 1.3 41 94.79 66.01 190 73.21 -21.7ENSCO ESV .04 .6 ...dd 7.60 4.10 18628 6.25 +5.8Enservco ENSV ... ... ... 1.50 .28 213 1.21 +87.9EnSync ESNC ... ... ... .65 .31 134 .36 -8.3Entercom ETM .36 4.6 10 12.43 6.30 1879 7.90 -26.9EntArk66 n EAI 1.22 5.0 ... 25.29 23.08 16 24.35 -3.1EntArk 63 EAE 1.19 5.0 ... 25.60 22.51 3 23.85 -4.3EntArk 52 EAB 1.23 5.0 ... 25.45 23.26 4 24.45 -3.1Entergy ETR 3.56 4.4 35 87.85 71.95 3331 80.25 -1.4EntLA 66 ELC 1.22 5.0 ... 25.17 23.08 13 24.32 -2.0EntgyLA52 ELJ 1.31 5.2 ... 25.75 23.76 5 25.37 +1.1EntLA 63 ELU 1.18 5.0 ... 25.72 22.61 4 23.66 -4.7EntMS FtM EMP ... ... ... 25.49 23.18 13 24.27 -3.5EntgyNO n ENO ... ... ... 26.99 24.25 4 25.75 +.5EntgyNO 52 ENJ 1.25 5.1 ... 25.90 23.17 4 24.42 -2.2EntgyTx64 EZT 1.41 5.5 ... 27.67 25.02 3 25.55 -3.6EntProdPt EPD 1.71f 6.1 21 29.65 23.10 2804 28.10 +6.0Entravisn EVC .20 4.1 49 7.90 3.90 445 4.90 -31.5EntrResc EGI ... ... ... .69 .34 40 .39 -34.7Envestnet ENV ... ... 48 60.28 37.40 700 58.70 +17.8EnviroStr EVI .20e ... 81 43.25 21.30 17 39.55 -1.1EnvisnHl n EVHC ... ... ...dd 64.00 23.79 4936 44.77 +29.5Enviva n EVA 2.50f 8.7 ...cc 31.95 25.01 32 28.60 +3.4EnzoBio ENZ ... ... ...dd 12.04 5.35 96 5.49 -32.6Equifax EFX 1.56 1.2 22 147.02 89.59 1196 128.03 +8.6EquityCmw EQC ... ... 32 32.35 27.96 817 31.25 +2.4EqCm pfD EQCpD 1.63 6.3 ... 27.24 25.24 1 25.76 -2.2EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 26.64 24.56 25.05 -1.4EqtyLfPrp ELS 2.20 2.4 28 93.18 79.78 298 91.09 +2.3EqtyRsd EQR 2.16 3.4 31 70.46 54.97 1518 62.66 -1.7EquusTR EQS ... ... 29q 2.54 2.18 13 2.35 -2.1sEraGroup ERA ... ... 13 13.83 8.00 31 13.88 +29.1Eros Intl EROS ... ... ...dd 16.90 6.65 425 14.25 +47.7EscoTech ESE .32 .5 20 66.80 50.30 74 59.30 -1.6Espey ESP 1.00 3.7 55 29.97 21.07 3 26.78 +11.8Essent ESNT ... ... 9 50.08 32.73 757 38.16 -12.1EssexPT ESS 7.44f 3.2 28 270.04 214.03 668 233.52 -3.3EsteeLdr EL 1.52 1.0 51 158.80 93.45 1934 153.07 +20.3Esterline ESL ... ... 17 100.60 67.15 124 72.60 -2.8EtfSilver SIVR ... ... ...q 17.70 14.92 131 15.87 -3.9EthanAl ETH .76 3.0 17 33.13 21.50 124 25.05 -12.4Etrac2xMtg MORL 3.31e 20.6 ...q 19.50 12.50 221 16.03 -9.2Et2xDJDiv DVYL 3.55e 5.0 ...q 77.86 60.01 0 71.11 -2.9Etr2xHomb HOML ... ... ...q 70.00 34.00 47.95 -20.3EtrCrdOil n OILX ... ... ... 42.14 25.90 38.72 +18.8EtHiDLwV HDLV 2.57e 10.1 ... 33.35 23.58 2 25.36 -21.2Etr2xSPX SPLX ... ... ...q 73.35 35.85 0 57.25 +5.5Etr2xCEFd CEFL 2.88 18.3 ...q 18.98 15.40 67 15.70 -13.4EtrcDvsHi DVHL 2.85e 14.9 ...q 22.47 17.57 2 19.16 -5.2EtrWFxEn LMLP 1.90e 11.6 ... 19.00 14.10 20 16.42 +4.3EtracReit LRET 2.00e 8.4 ...q 27.57 19.32 0 23.80 -9.5UBS VlHdg XIVH ... ... ... 82.84 11.86 3 16.13 -79.1VelShSP46 BSWN ... ... ... 24.95 9.02 1 10.70 -40.1UBS VlVIX LSVX ... ... ... 33.40 12.32 15.01 -50.9Etr EnhGl FIHD ... ... ... 191.45 145.40 11 159.53 -7.3FI EnhEu n FIEE ... ... ... 202.02 151.77 2 159.00 -10.4Etr SP MLP MLPZ .06p ... ... 51.00 31.45 38.96 -9.1Etr MLP In MLPQ .08p ... ... 51.75 25.63 8 33.22 -11.9EtrAlerTRt 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 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 15.73 -3.5EtrMtgReit MRRL 1.70e ... ...q 19.46 11.51 9 15.99 -9.7EtrSCHiDv SMHD 3.06e 15.3 ...q 21.90 14.27 23 20.00 +1.9sEuronav n EURN 2.41e ... ...dd 9.65 6.90 868 9.70 +4.9EuroEqFd EEA .17e 1.8 ...q 10.88 9.11 3 9.45 -4.3EvansBc EVBN .92f 1.9 19 48.50 37.80 6 48.45 +15.6sEvercore EVR 2.00f 1.8 26 112.10 69.55 384 112.05 +24.5EverestRe RE 5.20f 2.3 25 277.17 208.81 273 230.13 +4.0Evergy EVRG 1.60 3.0 24 57.44 47.06 1345 54.20 +2.7EveriHldgs EVRI ... ... ...dd 8.99 6.08 262 7.92 +5.0EversrceE ES 2.02 3.6 18 66.15 52.76 1153 55.81 -11.7Evertec EVTC .40 1.8 19 22.95 12.60 623 22.70 +66.3EvolentH n EVH ... ... ...dd 27.25 10.30 1163 23.95 +94.7EvolPetrol EPM .40 4.0 21 10.25 6.35 195 10.00 +46.0EvoquaWt n AQUA ... ... ...cc 25.36 18.05 897 20.52 -13.5ExantasCap XAN .20 2.0 ...dd 11.38 8.51 275 10.18 +8.6ResCap pfA RSOpA 2.13 8.6 ... 25.58 23.65 24.57 ResCap pfB RSOpB 2.06 8.4 ... 25.37 23.96 24.60 -1.6ResCap pfC RSOpC 2.16 8.3 ... 26.00 24.75 25.96 +1.7ETYldShHi YYY 1.92 10.4 ...q 20.00 18.24 49 18.42 -5.4ExTrRobo ROBO .07e .2 ...q 46.20 35.25 399 40.85 -1.1RxVlmxWk VMAX ... ... ... 31.03 2.69 0 18.58 +51.8Ber 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 27.36 +.8ETF IndExp TETF ... ... ... 21.64 16.10 1 20.76 +9.0RxVlmxInF VMIN ... ... ... 46.55 2.37 77 3.30 -90.4ExTrGldE GHE ... ... ... 26.95 ExTGldSP GHS 1.33e 4.0 ... 36.05 28.94 33.63 +2.9ETEMeCmc EMQQ .02p ... ...q 43.50 31.39 72 38.15 +.2Exelon EXC 1.38f 3.3 12 42.67 35.37 3887 41.80 +6.1Express EXPR ... ... 33 11.34 5.28 1456 10.37 +2.2sExtendStay STAY .88f 3.9 47 22.33 16.27 2716 22.52 +18.5Exterran n EXTN ... ... ...cc 33.69 23.29 117 26.50 -15.7ExtraSpce EXR 3.44f 3.5 24 99.56 73.70 770 98.20 +12.3ExxonMbl XOM 3.28f 4.1 17 89.30 72.16 8916 80.45 -3.8F -FB Finl n FBK .06p ... 17 45.43 32.84 116 42.24 +.6sFBL Fn FFG 1.84 2.2 19 84.95 59.75 26 83.30 +19.6FCB Fin FCB ... ... 23 62.95 39.90 294 61.80 +21.7FGL Hldg n FG ... ... ... 11.94 8.20 968 8.66 -14.0FGL Hld wt FG/WS ... ... ... 2.50 .97 1.48 -2.0 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 3 www.sunnewspapers.net The Sun/Thursday, June 21, 2018

PAGE 38

FMC Corp FMC .66 .8 16 98.70 71.43 922 86.77 -8.3FNBCp PA FNB .48 3.4 14 14.92 12.02 1771 14.06 +1.7FNB FL pfE FNBpE ... ... ... 31.65 27.64 3 28.60 -2.2FTFQAntiB BTAL ... ... ...q 20.69 18.31 1 19.43 +.8FTFQMom MOM ... ... ...q 26.26 22.36 6 25.33 +5.4FTFQuSize 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 28.76 -4.1FqfOEurDiv OEUR .15e ... ...q 26.90 23.65 3 23.98 -5.9FQFO USDv OUSA .20e ... ... 33.39 28.98 66 30.91 -3.1FS Invest FSIC .76 10.1 9 9.31 6.95 719 7.55 +2.7FTE Net n FTNW ... ... ... 26.25 14.10 21 20.78 +25.9FTI Cnslt FCN ... ... 27 65.14 31.65 204 62.56 +45.6FTS Intl n FTSI ... ... ... 22.60 15.35 474 15.37 -21.6Fabrinet FN ... ... 13 47.02 24.02 154 37.01 +29.0FactsetR FDS 2.56 1.2 27 217.36 155.09 245 215.79 +11.9sFairIsaac FICO .08 ... 52 201.33 131.52 195 202.12 +31.9FairmSant FMSA ... ... 35 6.39 2.47 5.63 +7.6FangHldg SFUN .20e 4.7 ...dd 5.69 3.01 1266 4.30 -22.9FarPtAc un FPAC/U ... ... ... 10.20 10.14 95 10.16 Farmland FPI .51 5.6 83 9.68 7.15 407 9.12 +5.1Farmln pfB FPIpB 1.50 6.1 ... 27.96 24.60 10 24.74 -4.0FedExCp FDX 2.60f 1.0 12 274.66 203.13 3902 251.43 +.8FedAgric AGM 2.32 2.4 ... 95.97 62.72 23 95.26 +21.8FdAgricA AGM/A 2.32 2.7 26 87.20 61.00 0 86.00 +18.2FAgMt pfA AGMpA 1.47 5.8 ... 26.88 24.75 1 25.45 +1.3FAgMt pfB AGMpB 1.72 6.5 ... 28.80 25.52 1 26.26 -.3FAgMt pfC AGMpC 1.50 5.6 ... 31.25 25.68 26.98 -3.0FedRlty FRT 4.00 3.3 21 135.59 106.41 412 120.45 -9.3FedRlt pfC FRTpC 1.25 5.1 ... 25.48 21.32 40 24.33 -3.4FedSignl FSS .28 1.2 29 25.00 16.28 221 24.21 +20.5FedInvst FII 1.08f 4.5 9 36.76 23.37 1119 24.26 -32.8FedPMu FMN .88 6.6 ...q 15.07 13.18 17 13.29 -5.3Ferrari n RACE ... ... ... 149.85 84.38 326 143.21 +36.6Ferrellgs FGP .40 11.7 ...dd 5.75 2.87 250 3.41 -20.3Ferro FOE ... ... 17 25.50 17.37 226 21.13 -10.4FiatChrys FCAU ... ... ... 24.95 10.53 4405 20.36 +14.1FibriaCelu FBR .09e .5 ... 22.05 9.56 1092 18.64 +26.8FidCorpBd FCOR 1.58 3.3 ...q 51.30 48.02 5 48.23 -5.3tFidLtdTm FLTB .98 2.0 ...q 50.75 49.21 46 49.28 -1.7FidTotBd FBND 1.20e 2.5 ...q 50.80 48.42 31 48.80 -2.9sFidCnsDis FDIS .40e .9 ...q 44.00 34.66 95 44.07 +12.7FidCnsStpl FSTA .87e 2.8 ... 35.47 29.50 30 31.00 -9.6FidEnergy FENY .53e 2.5 ...q 22.21 17.01 186 20.97 +4.6FidFinan FNCL .60e 1.5 ...q 43.90 34.85 174 40.37 -1.0FidHlthCre FHLC .70e 1.7 ...q 44.44 37.13 75 42.30 +5.8FidIndls FIDU .56e 1.5 ...q 41.28 34.01 99 37.92 -2.0Fid Val n FVAL ... ... ... 35.18 28.99 11 33.32 +1.4Fid Qual n FQAL ... ... ... 34.02 28.40 10 32.93 +3.6FidInfoTch FTEC .42e .7 ...q 57.89 42.32 311 57.32 +14.7Fid Moment FDMO ... ... ... 34.26 27.70 13 33.85 +8.2Fid LowVol FDLO ... ... ... 32.45 27.57 13 31.33 +2.4Fid RisR n FDRR ... ... ... 32.71 27.94 37 30.88 +.8Fid CoreD n FDVV ... ... ... 30.41 26.24 20 29.43 +2.6FidMsciRE FREL .86e 3.6 ...q 25.36 21.73 78 24.05 -2.6FidUtils FUTY 1.21e 3.6 ...q 37.01 30.99 53 33.24 -3.7FidTelecm FCOM .76e 2.7 ...q 33.40 27.59 41 28.63 -7.4FidelMatls FMAT .53e 1.6 ...q 37.11 30.49 43 33.90 -3.2FidlNatFn FNF 1.20f 3.2 14 42.52 31.50 769 37.36 -4.8FidNatInfo FIS 1.28 1.2 20 107.88 83.99 918 107.00 +13.7FidClayOp FMO 1.72f 14.6 ...q 15.43 10.27 87 11.83 -10.0Fieldpt 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 41.25 652 79.35 +10.9FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9FstAFin n FAF 1.52 3.0 20 62.71 43.92 722 50.38 -10.1FtBcp pfA FBPpA ... ... ... 12.30 FtBcp pfB FBPpB ... ... ... 12.00 FtBcp pfC FBPpC ... ... ... 12.07 FtBcp pfD FBPpD ... ... ... 12.69 FtBcp pfE FBPpE ... ... ... 12.03 FstBcpPR FBP ... ... 27 8.32 4.48 1563 8.01 +57.1FstCash FCFS .88f 1.0 35 95.40 55.30 210 92.35 +36.9FstCwlth FCF .36f 2.2 23 16.40 12.07 344 16.29 +13.8FstData n FDC ... ... 11 22.14 14.73 5403 21.95 +31.4FstHorizon FHN .48 2.5 16 20.86 15.84 2425 19.13 -4.3FstHrz pfA FHNpA 1.55 6.1 ... 26.06 24.77 3 25.44 +1.0FstInRT FR .87 2.6 22 33.75 27.61 835 33.07 +5.1FMajSilv g AG ... ... ...dd 8.52 4.93 1203 7.36 +9.2FstRepBk FRC .72 .7 ... 105.52 84.56 579 100.83 +16.4FstRep pfB FRCpB 1.55 6.0 ... 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.36 24.16 17 25.39 -.5FstRep pfE FRCpE 1.75 6.8 ... 27.45 25.54 12 25.65 -1.8FstRep pfF FRCpF 1.43 5.6 ... 27.00 24.65 5 25.54 -.9FtRepB pfH FRCpH 1.28 5.2 ... 25.97 23.30 13 24.70 -2.8FtRpBk pfG FRCpG ... ... ... 27.05 24.09 7 25.16 -2.7FtTr 22 n FIV ... ... ... 10.10 9.02 112 9.30 +1.9FtTrGlob FAM .90 9.0 ...q 12.15 9.91 76 9.95 -14.1sFT MCGr FNY .15e .3 ...q 45.06 33.90 19 45.25 +15.5FT MCVal FNK .40e 1.1 ...q 37.68 32.17 1 36.98 +1.9FT Austrla FAUS .80e 2.4 ...q 34.27 30.33 32.82 -3.5sFT SCGr FYC .04e .1 ...q 50.26 36.99 107 50.55 +18.9sFT SCVal FYT .26e .7 ...q 39.24 32.07 8 39.33 +6.7FT MegaCp FMK .44e 1.2 ...q 36.82 29.68 1 35.73 +6.7FTEurSelDv FDD 1.09e 8.0 ...q 14.79 12.90 193 13.58 -1.1sFTDJMic FDM .49e .9 ...q 52.24 41.86 7 52.61 +10.9tFT DynEq FDEU 1.45 8.9 ...q 20.20 16.24 94 16.31 -12.8FtTEqCom ERM ... ... ... 23.64 20.17 5 22.45 +.4FtT EqTact TERM ... ... ... 23.62 19.41 25 22.51 +.7FT PfdSec FPE 1.02e 5.3 ...q 20.25 19.07 695 19.24 -3.8FT HeitGl PRME ... ... ... 20.81 17.96 0 20.26 +1.6FT EM Sl n RNEM ... ... ... 59.26 50.70 1 50.91 -6.6FT LgShEq FTLS .16e .4 ...q 41.72 35.71 40 39.83 +1.4FT PfInc n FPEI ... ... ... 21.03 19.11 25 19.18 -4.8FT VolIn n HDMV ... ... ... 36.34 32.75 6 33.76 -1.6FT VolD n HUSV ... ... ... 23.72 21.53 35 22.92 -.3FTEgyInco FEN 2.32 10.2 ...q 28.00 21.34 96 22.80 -14.0FTEnInfra FIF 1.32a 8.2 ...q 19.23 14.57 30 16.18 -9.2sFtTrEnEq FFA .96 5.8 ...q 16.67 14.00 93 16.56 +2.3sFTArcaBio FBT ... ... ...q 147.10 109.00 49 148.00 +18.8sFTDJInet FDN ... ... ...q 143.98 93.47 853 144.91 +31.9FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.0 ...q 24.67 18.65 157 23.08 +1.3FT ConDis FXD .30e .7 ...q 45.57 35.88 46 43.95 +4.4FT ConStap FXG .75e 1.6 ...q 51.57 44.32 12 47.56 -2.3FT Engy FXN .33e 2.0 ...q 17.62 12.25 111 16.83 +8.7FT Fincl FXO .65e 2.0 ...q 32.92 28.10 128 32.31 +3.2sFT HlthCr FXH ... ... ...q 77.20 63.96 40 77.30 +10.7FT IndPrd FXR .16e .4 ...q 42.74 34.52 65 40.43 -.4FT Matls FXZ .37e .9 ...q 46.43 37.58 88 42.67 -2.7FT Tech FXL .13e .2 ...q 59.90 43.15 97 59.31 +15.6FT Utils FXU .67e 2.6 ...q 28.51 23.46 46 25.80 -.8FTDJGlDiv FGD 1.42e 5.6 ...q 28.07 24.61 60 25.57 -2.9FT GlbRE FFR .75e 1.7 ... 47.43 41.42 2 45.32 -.4FT NAEngy EMLP .93e 4.0 ...q 25.51 21.43 553 23.15 -5.7FT HiLgSh FSD 1.20 8.1 ...q 17.45 14.63 70 14.83 -9.7FT USIPO FPX .32e .4 ...q 74.54 58.86 42 74.17 +8.7FTChnd FNI .19e .5 ...q 43.90 34.59 70 40.74 +2.9FT Dow30 n EDOW ... ... ... 23.50 19.61 1 22.08 -.2FT EngCn FLM .58e 1.0 ...q 63.91 52.97 2 57.00 -4.3FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2FT Wtr FIW .21e .4 ...q 50.09 41.72 13 49.04 +.7FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 9.0 ...q 25.10 21.48 268 21.74 -10.8FT LCCore FEX .58e .9 ...q 62.82 52.42 38 61.15 +4.5FT LCGr FTC .24e .3 ...q 69.06 54.23 30 68.66 +12.2FT LCVal FTA .82e 1.5 ...q 57.69 49.07 24 53.50 -2.1FT MLP&E FEI 1.42 11.1 ...q 16.50 11.68 92 12.85 -17.3sFT MCCore FNX .51e .7 ...q 70.79 57.71 503 71.04 +8.1FTMstrDv FDL .79e 2.8 ...q 31.14 27.37 99 28.68 -4.7FTFutStrt FMF ... ... ... 51.53 37.80 47.69 +.1FstTrMtg FMY 1.02 7.6 ...q 14.48 13.27 4 13.38 -6.0sFT MultCG FAD .20e .3 ...q 74.75 57.62 4 74.94 +14.2FT MultCV FAB .45e .8 ...q 59.34 50.58 2 57.42 +.8FT MLPEn FPL 1.26 12.2 ...q 13.49 9.57 56 10.35 -12.8FT REIT FRI .39e 1.7 ...q 24.11 20.20 24 23.03 -1.1sFT SCCore FYX .38e .6 ...q 67.73 53.07 41 68.25 +11.6FTSpecFin FGB .70 11.5 ...q 7.57 5.65 28 6.11 -.5FTStrHi2 FHY 1.32 11.1 ...q 13.90 11.83 18 11.84 -7.4FTrVL100 FVL .05e .2 ...q 25.04 20.82 0 24.08 +3.0FTrVLDv FVD .57e 1.9 ...q 31.85 28.82 355 30.49 -1.2FT EmOp FEO 1.40 10.0 ...q 17.42 13.82 21 14.01 -14.2FTrSenFlt FCT .72 5.6 ...q 13.53 12.62 67 12.92 +.6FirstEngy FE 1.44 4.1 7 35.56 28.72 2766 34.89 +13.9Fitbit n FIT ... ... ...dd 7.79 4.51 7587 7.43 +30.1500.com WBAI ... ... 69 23.22 9.05 140 15.86 +56.9FvPntHld n FPH ... ... ... 15.45 10.25 677 10.62 -24.7FlagstarB FBC ... ... 29 40.06 29.61 418 35.89 -4.1F&C DynPf DFP 1.92 8.1 ...q 28.36 22.78 125 23.65 -11.3FlrtyPfdInc PFD 1.08 8.0 ...q 16.34 13.19 32 13.58 -9.3tFlrtyPfdOp PFO .88 8.2 ...q 13.00 10.65 27 10.66 -9.7FlrtyPfdSc FFC 1.63 8.7 ...q 22.44 18.28 46 18.84 -7.9FlrtyTotR FLC 1.63 8.4 ...q 22.51 19.07 18 19.50 -9.8Flanign BDL .25f .9 15 30.95 20.20 10 26.70 +13.2Fleetcor FLT ... ... 28 222.88 138.43 2594 221.72 +15.2FlexUSTilt TILT 1.74e 1.5 ...q 118.93 100.11 11 116.08 +3.7FlxEmgTilt TLTE 1.26e 2.3 ...q 65.59 52.45 39 55.06 -7.8FlxUpstNR GUNR .67e 2.0 ...q 35.54 28.03 191 33.59 +.9Flx3yrTips TDTT .39e 1.6 ...q 24.71 24.06 68 24.18 -.7Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.27 57 24.52 -1.7FlxCoreSl n BNDC ... ... ... 28.51 24.00 24.15 -3.6FlexEMTilt TLEH ... ... ...q 33.14 28.04 1 29.75 -3.6FlxDMTilt TLDH ... ... ...q 30.34 26.89 1 28.61 -1.9FlxGlbQRE GQRE 1.33e 2.1 ...q 64.31 57.24 5 62.22 -.9FlxGblInfr NFRA .95e 2.1 ...q 49.99 44.91 9 45.84 -6.0FlxDevTilt TLTD 1.88e 2.9 ...q 73.71 62.28 43 65.48 -5.4FlxIntDvDf IQDE 1.15e 4.9 ...q 27.04 23.09 17 23.28 -8.7FlxIntDvDy IQDY 1.02e 3.9 ...q 30.65 26.05 13 26.37 -7.7FlxIntlDiv IQDF 1.01e 4.1 ...q 28.63 24.25 226 24.44 -8.8FlxQDvDef QDEF 1.19e 2.6 ...q 46.52 40.00 6 45.17 +2.4FlxQDvDyn QDYN 1.22e 2.8 ...q 47.20 39.37 0 44.22 FlxQualDv QDF 1.22e 2.7 ...q 47.95 40.47 197 45.95 +2.0FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 10 75.38 -.1FlexSolu FSI ... ... ...dd 2.10 1.33 10 1.62 -11.0Flor&Dec n FND ... ... 54 58.28 32.72 1833 51.96 +6.7Flotek FTK ... ... ...dd 9.53 3.05 547 3.41 -26.8FlowrsFds FLO .72f 3.4 22 22.82 16.80 816 21.01 +8.8Flowserve FLS .76 1.9 ...cc 48.10 37.51 926 40.82 -3.1TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.7 37 62.09 37.04 715 49.69 -3.8FlyLeasing FLY 1.00 7.3 12 14.97 11.54 146 13.79 +6.8FEMSA FMX .74e .9 ... 103.82 80.86 441 82.75 -11.9FootLockr FL 1.38 2.4 23 59.40 28.42 1417 56.71 +21.0FordM F .60a 5.1 6 13.48 10.14 31889 11.87 -5.0ForestCA FCE/A .72 3.1 18 26.30 19.24 2826 23.01 -4.5Forestar FOR ... ... 14 26.39 15.35 127 21.85 -.7ForsightEn FELP .13 ... ...dd 5.00 3.28 1 4.01 -8.2Fortis n FTS 1.70 5.4 ... 38.24 30.88 250 31.54 -14.0Fortive n FTV .28 .4 ... 81.51 62.05 1123 78.80 +8.9FortTrInf n FTAI 1.32 7.2 ...dd 20.13 15.45 124 18.22 -8.6FortunaSlv FSM ... ... 23 6.08 4.03 476 5.55 +6.3FBHmSec FBHS .80 1.4 19 73.62 53.56 1251 56.36 -17.7ForumEn FET ... ... ...dd 17.95 10.05 1188 12.20 -21.5FoundBld n FBM ... ... ... 16.40 11.03 134 15.86 +7.2FourCorP s FCPT 1.10 4.7 18 26.96 21.28 581 23.26 -9.5tFourSeEd n FEDU 3.32 57.9 9 10.45 5.67 30 5.73 -36.3FrancoN g FNV .96f 1.4 66 86.06 66.19 298 68.77 -14.0FrankCov FC ... ... ...dd 31.20 17.35 32 28.60 +37.8FrankFn n FSB .40p ... 19 42.20 30.30 192 38.95 +14.2FrankLibInt FLQH ... ... ... 28.16 23.58 25.21 -.5FrankLibEm FLQE ... ... ... 35.59 29.67 0 30.49 -7.7 tFrankLibGl FLQD ... ... ... 30.47 27.31 1 27.26 -6.3FrankLbGlE FLQG ... ... ... 32.51 27.68 1 30.08 -1.6FrnL LoV n FLLV ... ... ... 32.50 28.32 31.40 +3.7FrnkLInvGr FLCO ... ... ... 24.89 23.51 23.59 -4.8FrnL IntO n FLIO ... ... ... 31.52 26.84 28.63 -2.6FrkL US Eq FLQL ... ... ... 30.33 25.55 29.76 +2.9FrankL Mun FLMB ... ... ... 25.38 24.31 24.34 -2.9FrnkL MunO FLMI ... ... ... 25.04 24.36 24.36 -2.4FrkL US Sm FLQS ... ... ... 29.49 24.17 29.49 +12.6FrkL USMid FLQM ... ... ... 29.28 24.87 28.86 +3.1FrankRes BEN .92 2.8 11 47.65 31.67 3702 33.24 -23.3FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.3 10 11.45 7.08 271 8.33 -22.4FrkLtdDur FTF .74 6.8 ...q 12.13 10.85 70 10.98 -7.2FrkUnv FT .47 7.1 ...q 7.36 6.55 37 6.64 -7.4FranksIntl FI .30 4.0 ... 9.15 4.93 1134 7.51 +12.9FrptMcM FCX .20 1.2 11 20.25 11.12 11158 16.30 -14.0FresenMd FMS .51e 1.0 ... 57.94 44.88 89 50.55 -3.8FDelMnt FDP .60 1.3 19 52.64 43.02 204 44.57 -6.5FriedmInd FRD .12f 1.9 ...dd 6.79 5.15 7 6.46 +13.7Frontlne rs FRO .60e ... ...dd 6.50 3.79 706 5.98 +30.3FullerHB FUL .62f 1.1 27 58.74 46.62 524 54.52 +1.2FutureFuel FF .24a 1.7 18 16.22 11.32 51 14.40 +2.2G -GAMCO s GBL .10f .4 ... 32.60 23.97 23 26.61 -10.3GATX GATX 1.76f 2.4 13 76.26 56.00 190 72.08 +16.0GATX 66 GMTA ... ... ... 27.00 22.81 8 25.85 -1.6GCP ApT n GCP ... ... 28 34.79 27.25 577 30.40 -4.7GDL Fund GDL .64 7.0 ...q 10.32 9.13 23 9.20 -5.4GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5GGP Inc GGP .88 4.2 31 24.37 18.83 5187 20.76 -11.2GGP Inc pfA GGPpA 1.59 6.7 ... 25.72 23.63 92 23.63 -6.4GMAC CpT ALLYpA 2.03 7.8 ... 26.90 25.46 201 25.96 GMS Inc n GMS ... ... 16 39.98 27.21 246 30.09 -20.1GNC GNC .80 19.4 4 10.95 2.90 2300 4.13 +11.9GP Strat GPX ... ... 26 31.25 19.00 61 20.00 -13.8GTT Comm GTT ... ... ...dd 62.32 28.30 289 49.25 +4.9GabCvInc GCV .48 7.8 ...q 6.68 4.91 28 6.17 +4.6GabCv pfB GCVpB 1.50 5.8 ... 27.14 25.53 1 25.84 -2.4GabDvInc GDV 1.32 5.7 ...q 24.97 21.10 135 22.99 -1.8GabDiv pfA GDVpA 1.47 5.8 ... 27.49 25.26 25.53 -2.3GabDiv pfD GDVpD 1.50 5.9 ... 27.40 25.36 5 25.56 -3.0GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 4 25.16 -.7GabelliET GAB .60 9.5 ...q 6.65 5.87 320 6.30 +1.8GabllE pfD GABpD 1.47 5.8 ... 26.75 25.27 1 25.43 -2.6GabllE pfG GABpG 1.25 5.1 ... 25.25 23.45 4 24.39 -1.2Gabeli pfJ GABpJ ... ... ... 26.72 24.42 7 25.20 -1.3GabEq pfH GABpH 1.25 5.1 ... 25.34 22.50 5 24.67 -1.8GabGSmM GGZ ... ... ... 13.61 11.73 17 12.26 -3.8GabGSm pfA GGZpA 1.36 5.4 ... 27.63 24.16 0 25.38 -.4GabGUtil GLU 1.20 6.6 ...q 21.96 18.00 9 18.11 -15.0GabGUtil pf GLUpA 3.00 6.0 ... 55.40 47.33 50.03 -.4GabGoAn n GGO ... ... ... 24.74 16.18 0 20.75 +15.0GabGo pfA GGOpA ... ... ... 44.90 42.00 41.50 -3.5GabHlthW GRX .52 5.2 ...q 10.97 9.12 50 10.03 -2.8GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.7 ... 26.91 25.02 0 25.41 -1.6GabHlt pfB GRXpB 1.47 5.7 ... 27.44 25.49 1 25.98 -1.3GabMultT GGT .88e 9.2 ...q 10.09 8.42 66 9.55 +3.8GabMT pfB GGTpB 1.50 5.9 ... 27.18 25.26 1 25.56 -2.7GabMul pfE GGTpE ... ... ... 25.30 22.97 1 24.02 -4.3GabUtil GUT .60 10.3 ...q 7.20 5.68 214 5.80 -18.3GabUt pfA GUTpA 1.41 5.5 ... 26.50 24.89 1 25.57 -.1GabUtil pfC GUTpC ... ... ... 26.19 24.54 3 25.62 +.7Gasa rs GFA ... ... ... 12.99 5.53 14 6.60 -47.7Gain Cap GCAP .24 3.1 12 13.26 5.66 536 7.65 -23.5Gallaghr AJG 1.64 2.5 25 72.77 56.20 931 65.55 +3.6GamGldNR GGN .84 16.6 ...q 5.77 4.80 258 5.07 -2.7GamGld pfB GGNpB 1.25 5.4 ... 25.30 22.50 2 22.98 -7.4GamNRG&I GNT .84 13.5 ...q 7.23 6.00 58 6.24 -7.0GamNR pfA GNTpA 1.30 5.5 ... 26.27 22.77 4 23.49 -6.1GameStop GME 1.52 9.7 ...dd 22.37 12.20 5164 15.71 -12.5Gannett n GCI .64 6.0 ...cc 12.38 7.94 718 10.68 -7.9Gap GPS .97 2.9 16 35.68 21.02 5962 33.08 -2.2GardDnv n GDI ... ... ... 38.00 19.91 2044 28.24 -16.8Gartner IT ... ... 41 142.16 111.57 522 136.52 +10.9GasLogPt GLOP 2.09f 8.5 11 25.55 21.80 105 24.50 -1.0GasLPt pfA GLOPpA ... ... ... 27.24 25.06 3 26.26 +.6GasLog GLOG .56 3.0 37 22.55 13.65 291 18.40 -17.3GasLog pfA GLOGpA 2.19 8.2 ... 27.63 25.48 5 26.72 +.5GastarExp GST ... ... ...dd 1.39 .38 1510 .55 -47.8Gastar pfA GSTpA 2.16 16.8 ... 19.10 6.40 6 12.83 -28.4Gastar pfB GSTpB 2.69 19.3 ... 22.50 8.46 10 13.94 -26.2GatesInd n GTES ... ... 29 18.72 14.60 297 15.68 -13.3GazitGlobe GZT .37e 4.0 ... 11.00 9.01 8 9.30 -11.7GeeGroup JOB ... ... ...dd 5.62 2.00 1 2.13 -23.4GencoSh rs GNK ... ... ...dd 20.07 8.47 253 17.19 +29.1Generac GNRC ... ... 19 53.78 35.18 443 51.51 +4.0GAInv GAM 1.15e 1.0 ...q 36.59 32.20 27 35.05 +1.9GAInv pfB GAMpB 1.49 5.8 ... 27.11 25.55 2 25.68 -3.4tGenDynam GD 3.72 1.9 20 230.00 190.53 1050 191.40 -5.9GenElec GE .48 3.7 ...dd 29.00 12.73 96374 12.88 -26.3GECap5-53 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 4103 44.87 -24.3GenMoly GMO ... ... ...dd .51 .28 184 .40 +21.9GenMotors GM 1.52 3.6 ...dd 46.76 33.86 9512 41.95 +2.3GMot wtB GM/WSB ... ... ... 28.76 16.21 25.44 +8.7Gensco GCO ... ... ...dd 45.90 20.90 302 42.20 +29.8GenesWyo GWR ... ... 28 84.40 63.70 327 82.60 +4.9GenesisEn GEL 2.88f 12.6 56 32.59 18.42 252 22.85 +2.2GenesisHlt GEN .24 8.9 ...dd 2.86 .60 936 2.71 +255.2GenieEn n GNE .30 5.9 ... 7.91 3.82 94 5.05 +15.8GenieE pfA GNEpA .64 8.6 ... 7.94 6.85 2 7.45 +1.5Genpact G .30 ... 19 34.79 26.95 633 30.38 -4.3GenuPrt GPC 2.88f 3.1 21 107.75 79.86 422 94.07 -1.0Genworth GNW ... ... 3 4.92 2.66 6109 4.55 +46.3GeoGrp s GEO 1.88 7.4 15 31.04 19.05 620 25.53 +8.2sGeoPark GPRK ... ... ... 20.40 6.48 532 20.99 +111.8GaPw 77 n GPJA ... ... ... 26.14 23.01 21 24.81 -3.1Gerdau GGB .02e .5 ... 5.32 2.62 20347 3.88 +4.3GerNew GF 1.23e .4 ...q 21.49 16.53 12 18.70 -3.8GettyRlty GTY 1.28 4.7 15 29.89 22.68 193 26.98 -.7GigCapit n GIG ... ... ... 10.22 9.60 9.90 +2.7GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45 1.6 17 34.19 27.89 215 28.90 -10.5Glatfelter GLT .52 2.6 15 23.85 15.76 721 19.82 -7.0sGlaukos n GKOS ... ... ... 44.76 23.08 389 44.51 +73.5GlaxoSKln GSK 2.89e 7.0 ... 44.45 34.52 2339 41.03 +15.7GblBrCopp BRSS .24 .7 12 36.50 27.50 87 32.45 -2.0GlbMed n GMRE .20p ... ...cc 10.25 6.34 163 9.21 +12.3GlMed pfA GMREpA 1.88 7.6 ... 25.82 23.50 3 24.77 -2.2GlobNetL n GNL .94 4.8 32 22.76 15.55 316 19.65 -4.5GlNetL pfA GNLpA 1.81 7.2 ... 25.97 24.06 2 25.27 -1.6GlobPtrs GLP 1.85 10.8 ...dd 18.80 15.17 16 17.15 +2.7GlobPay s GPN .04 ... 39 119.69 87.86 947 116.90 +16.6GlbShipLs GSL .40 30.3 ...dd 1.94 .97 16 1.32 +13.8GlbShip pfB GSLpB 2.19 8.7 ... 25.36 20.00 10 25.25 +5.6GlbXNordic GXF .83e 3.8 ...q 24.68 21.50 15 21.82 -3.9GbXSpDvE SDEM .63e ... ...q 17.90 14.12 5 14.33 -12.0GbXUSRota 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 10 12.59 +5.9GblXColum GXG .41e 4.0 ...q 11.51 9.33 650 10.31 +2.9GblXEmFtr EMFM .40e 1.9 ...q 26.16 21.04 3 21.52 -10.3GbXMLP&E MLPX .60 4.5 ...q 14.60 11.36 79 13.26 -2.4GblXChMat CHIM .24e 1.2 ...q 24.12 16.38 1 20.05 -3.9GblXArg ARGT .09e .3 ...q 38.46 27.40 317 28.49 -19.3GblXSDvUS DIV 1.93 7.7 ...q 25.98 23.43 175 25.07 -2.1GXSupInPf SPFF .99 8.3 ...q 12.96 11.65 37 11.87 -2.4sGblXGuru GURU .28e .9 ...q 32.31 26.64 3 32.33 +8.9GbXGreece GREK .13e 1.4 ...q 11.56 8.57 244 9.17 -10.8GblXChCon CHIQ .12e .6 ...q 19.98 14.58 229 18.88 +1.1GblX MLP MLPA .90e 9.7 ...q 11.14 8.14 282 9.29 -5.8GblXFertil SOIL .25e 2.4 ...q 11.01 9.18 6 10.49 -.4GblXChiEn CHIE .41e 3.3 ...q 13.77 10.57 0 12.58 +10.8GblXSupDv SDIV 1.42e 6.5 ... 22.60 20.09 122 21.04 -3.4GlbXChiFn CHIX .34e 1.9 ...q 21.04 15.22 21 17.70 -1.7GbXSEAsia ASEA .42e 2.7 ...q 18.44 14.97 4 15.78 -7.2GblXPakist PAK ... ... ...q 16.73 11.16 5 11.40 -7.9GblXChiInd CHII .35e 2.4 ...q 16.58 13.50 14.84 -2.9GblXNorway NORW .83e 5.8 ...q 14.95 11.19 43 14.36 +9.3GblXScUS n SCIU ... ... ...q 32.53 28.49 7 31.97 +3.4GblXScEu n SCID ... ... ...q 29.75 26.39 5 27.30 -1.5GblXScAs n SCIX ... ... ...q 27.08 24.06 2 25.49 -1.6GblXScJp n SCIJ ... ... ... 33.72 28.85 1 30.28 -4.5GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 22 24.37 -2.0GbXNigeria NGE .31e 1.5 ...q 27.10 17.64 1 21.37 -1.6GbX US Inf PAVE ... ... ... 17.80 13.80 10 16.72 -.4GblFound n BOSS ... ... ... 20.72 15.50 20.21 +16.7GlbXCop rs COPX .43e 1.7 ...q 29.34 19.28 19 24.75 -9.5GlbXSilv rs SIL ... ... ...q 36.36 28.21 114 29.03 -11.1GlbXLith rs LIT ... ... ...q 41.21 28.71 240 32.80 -15.4GbX Gold rs GOEX ... ... ...q 25.21 20.08 1 22.21 -4.7GbXUran rs URA ... ... ...q 16.36 11.81 144 13.34 -11.4GlblScape GSB .06 1.4 23 5.51 3.27 16 4.18 +17.7Globalstar GSAT ... ... ...dd 2.30 .44 7082 .52 -60.5GlobantSA GLOB ... ... 54 57.57 34.82 1301 52.82 +13.7GlobusMed GMED ... ... 46 57.55 27.79 711 54.65 +33.0Glowpoint GLOW ... ... ...dd .65 .15 78 .19 -47.2sGoDaddy n GDDY ... ... ...cc 74.97 40.78 1814 74.69 +48.5GolLinhs s GOL ... ... ... 14.48 4.40 683 6.19 -29.3GoldFLtd GFI .02e .6 ... 4.70 3.33 2408 3.61 -16.0GoldResrc GORO .02 .3 82 6.66 3.37 474 6.55 +48.9GoldStdV g GSV ... ... ... 2.01 1.15 1142 1.32 -24.6Goldcrp g GG .24 1.8 19 15.55 11.64 3689 13.60 +6.5tGoldenMin AUMN ... ... ... .65 .35 308 .33 -24.1GoldStr g GSS ... ... 6 .92 .56 638 .66 -26.2GldFld GV ... ... 11 6.38 3.60 85 4.35 -11.2GoldS pfJ GSpJ 1.38 5.2 ... 28.35 25.43 116 26.20 -1.2GS BDC n GSBD 1.80 8.7 11 23.25 18.78 94 20.75 -6.4GS ActbtInt GSIE ... ... ...q 32.48 27.37 139 29.92 -.3GS ActEM GEM ... ... ...q 39.44 30.92 103 33.99 -5.1GS ActEur GSEU .60e ... ... 33.94 29.45 2 31.20 -1.6GS ActJpn GSIY ... ... ... 36.02 29.67 0 33.72 +.2GS US LgC GSEW ... ... ... 46.27 40.58 2 44.93 +3.3GS HYBd n GHYB ... ... ... 50.32 48.05 2 48.72 -1.6GS CpBd n GIGB ... ... ... 50.44 47.73 6 47.77 -4.9GS ActLgC GSLC ... ... ...q 57.42 47.73 159 56.14 +5.2GS 0-1Yr n GBIL ... ... ... 105.09 99.91 48 100.07 +.1GS Indus n GVIP ... ... ... 57.97 47.30 22 57.54 +8.6sGS SCap n GSSC ... ... ... 48.18 39.39 3 48.55 +12.1GSCI37 GSC ... ... ...q 28.00 17.55 25.35 +5.7GoldmanS GS 3.20f 1.4 22 275.31 214.64 2599 227.82 -10.6GoldS pfK GSpK 1.59 5.8 ... 30.09 26.86 27 27.25 -4.6GoldS pfN GSpN ... ... ... 28.34 25.95 26 26.44 -5.0GoldS pfB GSpB 1.55 5.9 ... 26.90 25.20 6 26.24 +1.4GoldS pfC GSpC 1.02 4.3 ... 24.21 21.52 16 23.87 +4.9GoldS pfA GSpA .96 4.2 ... 24.46 21.25 25 22.90 +1.6GoldS pfD GSpD 1.02 4.5 ... 24.16 21.46 61 22.92 +1.4GS MLPEn GER .64 10.3 ...q 7.48 5.25 187 6.19 +.7GS MLPInc GMZ 1.38 15.4 ... 10.33 7.55 402 8.97 +.3GoodrPet n GDP ... ... ... 15.75 8.20 48 12.66 +16.0sGormanR GRC .50 1.4 31 35.25 24.45 86 35.59 +14.0vjGrace GRA .96 1.3 21 77.37 58.48 339 72.50 +3.4Graco s GGG .53 1.2 15 49.69 34.89 642 45.81 +1.3GrahamCp GHM .36 1.4 19 27.50 17.97 17 26.34 +25.8 GrahamH s GHC 5.32f .9 23 625.45 536.90 16 604.30 +8.2Graingr GWW 5.44f 1.7 28 322.34 155.00 432 316.93 +34.2Grmrcy pfA GPTpA 1.78 7.0 ... 27.76 24.41 10 25.31 -6.0GrmPrTr rs GPT 1.50 5.4 ... 31.26 21.12 1511 27.64 +3.7GranTrra g GTE ... ... ...dd 3.52 1.93 996 3.23 +19.6GranaMon GRAM .25e 7.3 ... 5.15 2.25 3.43 +20.4GraniteC GVA .52 .9 29 68.58 46.88 350 58.51 -7.8GranitPnt n GPMT 1.52f 8.1 57 19.30 16.15 443 18.75 +5.7GraniteRE GRP/U 2.30 ... ... 42.53 36.24 3 40.77 +4.3Gran Gld n BAR ... ... ... 142.87 123.68 6 126.77 -2.7GranCom n COMB ... ... ... 27.39 24.80 10 25.88 -1.1GranSP n COMG ... ... ... 32.29 24.96 1 28.97 +4.6GrphTInt n EAF ... ... ... 20.75 14.44 793 19.10 +23.2GraphPkg GPK .30 2.0 15 16.74 12.65 2436 14.65 -5.2GrayTelev GTN ... ... 7 17.80 10.70 1810 13.25 -20.9GrayTvA GTN/A ... ... 17 15.30 9.50 2 11.00 -23.3GrtAjax n AJX 1.20 9.2 8 15.40 12.27 63 13.08 -5.4GrtAjx24 n AJXA ... ... ... 26.80 24.54 12 25.25 -.5GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.46 1.06 306 1.18 -8.5GrtWstBcp GWB 1.00f 2.3 17 46.03 33.27 413 44.15 +10.9GreenDot GDOT ... ... 40 79.12 37.81 225 78.06 +29.5GreenTrH n GHG ... ... ...cc 25.10 10.75 174 21.19 +63.6GreenbCos GBX .92f 1.8 11 54.45 41.45 321 50.45 -5.3sGreenhill GHL .20 .7 ...dd 28.65 13.80 349 29.40 +50.8Greif A GEF 1.68 3.0 18 65.60 47.97 182 55.91 -7.7Greif B GEF/B 2.51e 4.1 14 71.95 52.50 16 61.35 -11.5Griffon GFF .28f 1.5 19 24.50 17.45 419 18.55 -8.8Group1 GPI 1.00 1.4 10 84.47 51.62 234 73.28 +3.3GrubHub GRUB ... ... ...cc 120.07 42.42 2484 113.48 +58.1GAeroPac PAC 2.78e 3.0 ... 119.87 82.19 116 91.48 -11.0GpoASur ASR 3.31e ... ... 229.45 152.41 38 158.36 -13.2GpoAvalAc AVAL .40 4.9 ... 9.51 7.86 74 8.23 -3.2GpFnSnMx BSMX .30e 4.1 ... 10.82 6.99 7.35 +.5GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 11.74 8.26 4 8.63 -7.7GpSuprvi n SUPV ... ... ... 33.85 13.00 760 13.70 -53.3GpTelevisa TV ... ... ... 27.37 14.20 1341 18.25 -2.2GuangRy GSH .63e 2.2 ... 37.43 24.43 1 27.88 -16.5Guess GES .90 4.0 ...cc 26.15 11.12 1100 22.78 +35.0GuggBAB GBAB 1.66 7.8 ...q 23.29 20.97 16 21.27 -6.4Gug 27Cp n BSCR ... ... ... 20.12 19.11 19.23 -3.8Gug 25Cp n BSJP ... ... ... 25.23 23.92 24.07 -3.2GugCrdAllo GGM 2.18 9.8 ...q 23.88 21.08 18 22.14 +1.0GuggChina 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 7.72 126 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 18.80 114 21.57 Guidewire GWRE ... ... ...dd 96.19 66.25 561 93.90 +26.4GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7GlfmrkOf n GLF ... ... ... 39.00 17.80 53 34.14 +19.8H -sHCA Hldg HCA .35p ... 16 107.37 71.18 1601 107.79 +22.7HCI Grp HCI 1.50f 3.5 ...dd 49.25 27.11 87 43.05 +44.0HCP Inc HCP 1.48 6.0 14 33.67 21.48 2405 24.50 -6.1HDFC Bk HDB .37e .4 ... 110.77 85.56 585 105.18 +3.5HECO pfU HEpU 1.62 6.2 ... 28.45 25.05 0 26.17 -1.1HFF Inc HF 1.80e ... 15 51.74 32.66 170 35.40 -27.2HMG HMG ... ... ...dd 16.33 8.94 3 13.28 +6.3HNI Corp HNI 1.18f 3.0 19 43.42 31.16 336 39.01 +1.1HP Inc HPQ .56f 2.4 9 24.75 17.10 6808 23.30 +10.9HRG Grp HRG ... ... ...dd 19.19 9.42 1206 13.17 -22.3HSBC HSBC 1.50e 3.1 ... 55.89 43.24 1132 48.25 -6.6HSBC prA HSBCpA 1.55 5.9 ... 26.74 25.52 61 26.31 +1.9HSBC Cap HSEA 2.03 7.7 ... 27.99 26.16 26.36 -3.6HSBC Cap2 HSEB 2.00 7.8 ... 27.59 26.05 25.68 -4.3Haemonet HAE ... ... 85 96.84 38.47 563 91.87 +58.2HalconRes wt HK/WS ... ... ... 1.30 .30 .80 +21.2HalconRs n HK ... ... ... 9.07 3.69 4770 3.98 -47.4Hallibrtn HAL .72 1.6 ...dd 57.86 38.18 8643 45.71 -6.5HalyrdHlt HYH ... ... 30 61.52 37.97 338 60.50 +31.0HamBchBr HBB .34 1.2 ... 41.00 20.97 55 29.40 +14.4HancFinOp BTO 1.48 3.8 ...q 41.00 31.24 29 38.84 -1.2HanJS JHS .87e 6.5 ...q 15.12 12.97 26 13.31 -10.4HanJI JHI 1.45e 9.1 ...q 18.85 15.85 15 15.93 -9.0HanPrmDv PDT 1.08a 6.8 ...q 17.33 14.50 74 15.92 -7.1HanPfEq HPI 1.68 7.8 ...q 22.58 19.73 29 21.45 +.1HanPfd2 HPF 1.68 8.0 ...q 22.71 19.39 32 20.95 -2.5HanPfd3 HPS 1.47 8.0 ...q 19.48 16.80 37 18.27 -2.6HanTxAdv HTD 1.45 6.3 ...q 26.23 21.00 81 22.95 -6.9Hanesbds s HBI .60 2.8 11 25.73 16.38 6042 21.43 +2.5HannArms HASI 1.32 7.1 34 25.28 17.33 278 18.65 -22.5HanoverIns THG 2.16 1.8 65 123.43 85.58 91 119.54 +10.6HanovIns53 THGA 1.59 6.2 ... 26.00 25.02 21 25.47 +.6HarleyD HOG 1.48 3.2 14 56.95 39.34 2257 45.68 -10.2HarmonyG HMY .05 ... ... 2.53 1.52 5708 1.59 -15.0HarrisCorp HRS 2.28 1.6 26 170.54 108.29 563 145.23 +2.5Harsco HSC .20m .8 65 26.75 14.95 323 25.30 +35.7HarteHk rs HHS ... ... ... 12.16 7.27 4 11.19 Hrt TotR n HTRB ... ... ... 40.25 38.76 38.92 -2.8HrtMuOp n HMOP ... ... ... 42.46 39.53 39.66 -1.3HartfFn42 HGH 1.97 6.7 ... 32.00 28.57 28 29.60 +1.2HartfdFn HIG 1.00 1.9 18 59.20 49.67 1638 52.14 -7.4HartfFn wt HIG/WS ... ... ... 53.33 45.67 51.29 -.5Haverty HVT .72 3.3 23 27.23 17.70 74 22.15 -2.2HavertyA HVT/A .38a 1.7 17 27.10 18.00 22.00 -5.8HawaiiEl HE 1.24 3.7 23 38.72 31.71 265 33.48 -7.4Hc2 Hldgs HCHC 1.29 ... ...dd 7.79 4.30 280 5.82 -2.2HlthcrRlty HR 1.20 4.2 45 36.25 26.09 1699 28.49 -11.3HlthcreTr HTA 1.22 4.7 50 32.84 24.06 1711 26.11 -13.1HeclaM HL .01e .3 ...dd 5.58 3.25 1717 3.83 -3.5HeclaM pfB HLpB 3.50 6.3 ... 61.99 51.27 0 55.38 +4.5Heico s HEI .13 ... ... 97.32 56.47 288 91.87 Heico A s HEI/A ... ... 58 79.00 48.12 107 75.40 HelixEn HLX ... ... 2 8.70 4.87 363 7.42 -1.6HelmPayne HP 2.80f 4.3 ...dd 75.02 42.16 992 64.60 -.1Hemisphrx rs HEB ... ... ... .74 .28 586 .32 -6.6HennCap n HCAC ... ... ... 11.00 8.97 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 1096 54.30 HercHld n HRI ... ... ... 72.99 35.10 187 61.36 -2.0HercTGC HTGC 1.24 9.8 12q 13.97 11.55 612 12.60 -4.0HercTG 24 HTGX 1.56 6.2 ... 25.82 25.01 3 25.25 -1.4HeritageIns HRTG .24 1.5 57 19.15 8.85 135 16.46 -8.7Hersha pfC HTpC 1.72 6.9 ... 26.28 23.82 1 24.90 -.9Hersha rs HT 1.12 5.3 15 21.55 16.60 275 21.16 +21.6Hersha pfD HTpD 1.63 6.7 ... 26.49 22.61 11 24.33 -1.3Hersha pfE HTpE ... ... ... 26.40 22.66 4 24.70 -.2Hershey HSY 2.62 2.9 20 115.82 89.10 707 91.86 -19.1HertzGl HTZ ... ... ... 27.27 8.52 3423 19.72 -10.8Hess HES 1.00 1.6 ...dd 65.89 37.25 5512 62.64 +32.0Hess pfA HESpA ... ... ... 73.70 48.24 8 70.83 +22.4HessMidP n HESM 1.33f 6.6 19 23.34 18.32 31 20.29 +2.4HP Ent n HPE .56f 3.7 12 19.48 12.70 14602 15.15 +5.5Hexcel HXL .50 .7 25 73.42 50.50 633 68.22 +10.3Hi-Crush HCLP 1.05e 8.8 13 14.85 7.25 1833 11.90 +11.2HighPtRs HPR ... ... ...dd 7.60 2.66 914 6.22 +21.2HighlFlR n HFRO ... ... ... 16.60 15.00 68 15.73 +1.5HighwdPrp HIW 1.85 3.7 22 53.34 41.34 812 49.68 -2.4Hill Intl HIL ... ... ...dd 6.00 4.25 115 5.85 +7.3Hill-Rom HRC .80 .9 23 94.63 71.91 185 90.59 +7.5HillenInc HI .83 1.7 23 49.35 34.65 173 47.85 +7.0HillmCT pf HLMp 2.90 9.4 ... 36.95 26.41 4 31.00 -9.7HilltopH HTH .28 1.2 12 28.32 21.47 219 23.61 -6.8HilGrVa n HGV ... ... ... 47.75 32.20 1257 36.94 -11.9Hilton HLT .60 .7 41 88.11 60.54 3179 82.01 +2.7HoeghLP HMLP 1.72 9.5 11 20.00 15.33 118 18.05 -3.2Hoegh pfA HMLPpA 2.19 8.5 ... 27.42 25.02 9 25.62 -4.8HollyEngy HEP 2.62f 8.8 14 36.05 26.09 113 29.90 -8.0HollyFront HFC 1.32 1.8 18 83.28 25.33 2763 74.59 +45.6HomeDp HD 4.12 2.1 26 207.61 144.25 3387 199.08 +5.0Honda HMC .84e 2.7 ... 37.29 27.05 575 31.03 -8.9HonwllIntl HON 2.98 2.0 65 165.13 131.42 1871 146.54 -4.4Honwll wi HON/WI ... ... ... NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Thursday, June 21, 2018

PAGE 39

HorMan HMN 1.14 2.5 27 47.65 33.85 149 45.75 +3.7HorizGbl n HZN ... ... 35 19.26 5.13 969 7.41 -47.1HorizFn22 n HTFA ... ... ... 26.00 25.26 5 25.70 +1.2HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.8 ... 52.96 46.37 6 50.65 +.7HorGKWld KLDW ... ... ...q 35.73 30.14 17 34.44 +2.9HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 20.10 5 20.18 -5.7JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.37 19.92 3 23.27 +4.4Hormel s HRL .75 2.1 22 38.00 29.75 2748 35.59 -2.2Hornbeck HOS ... ... ...dd 4.87 2.07 223 3.17 +1.9HostHotls HST 1.00a 4.7 18 22.47 17.26 5040 21.49 +8.3sHoulihnL n HLI 1.08 2.1 21 52.81 34.16 246 52.52 +15.6HstnAEn HUSA ... ... ... 1.04 .22 158 .24 -26.1HovnanE HOV ... ... ...dd 3.41 1.65 858 1.84 -45.1HHughes HHC ... ... 29 140.38 114.28 174 137.13 +4.5HuanPwr HNP 2.45e 8.9 ... 30.60 23.64 61 27.50 +10.0Hubbell HUBB 3.08 2.8 21 149.03 100.55 786 109.00 -19.5sHubSpot HUBS ... ... ...dd 142.35 63.00 462 142.10 +60.7HudBayM g HBM .02 ... 9 10.25 4.60 568 6.15 -30.1HudBay wt HBM/WS ... ... ... .70 .07 .31 HudsPacP HPP 1.00 2.8 28 36.06 28.25 814 35.19 +2.7HugotnR HGT .09e 12.0 3 1.95 .55 53 .75 -46.4Humana HUM 2.00f .7 25 309.19 229.84 443 300.25 +21.0HuntCoFn HCFT .40m 11.6 5 4.98 2.55 142 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 9 40.83 +6.5HuntgtnEco HECO .47e .2 ...q 44.87 39.67 0 42.14 +1.1HuntgtnIng HII 2.88 1.3 20 276.69 183.42 340 213.91 -9.2Huntsmn HUN .65 2.1 11 36.09 24.21 1879 31.25 -6.1Huya n HUYA ... ... ... 50.82 15.25 7490 43.99 +173.9Hyatt H .60 .7 38 84.89 54.38 537 81.55 +10.9HysterYale HY 1.21 1.8 17 93.90 62.62 42 66.55 -21.9I -IAMGld g IAG 1.52f 26.4 96 7.25 4.80 2263 5.76 -1.2ICICI Bk IBN .16e 1.8 ... 11.26 7.89 6126 8.71 -10.5IDT Cp IDT 1.00f 15.3 ...dd 16.48 4.87 350 6.52 -38.5IEC Elec IEC ... ... ...cc 6.80 3.42 105 6.37 +54.6ING ING .14e 1.0 ... 20.58 14.31 2733 14.64 -20.7ING 6.125 ISG 1.53 5.9 ... 26.37 25.20 32 25.93 +1.5ING 6.375 ISF 1.59 6.1 ... 26.16 25.40 44 26.05 +1.4ION Geo rs IO ... ... ...dd 32.45 3.20 179 22.20 +12.4iPInvVix 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 0 24.82 -1.6IQ HdgMult QAI ... ... ...q 33.13 29.31 232 30.64 +.7IQ Hedge MCRO ... ... ...q 27.20 25.64 26.16 -1.5IQ HdgLgS QLS ... ... ...q 24.53 20.86 0 22.02 +.5sIQ Ch SC n CSML ... ... ... 29.81 23.89 97 29.80 +6.2IQ HdgEv QED ... ... ...q 22.00 20.76 0 21.47 +2.7IQ HiYlVl n HYLV ... ... ... 25.58 22.89 24.18 -3.8IQ CorePl n AGGP ... ... ... 20.27 18.67 32 19.06 -4.5IQ CoreBd n AGGE ... ... ... 19.86 18.22 2 18.58 -5.1IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5IQ GTAA QGTA ... ... ...q 25.44 22.97 1 24.11 -1.2IQ 50HJpn HFXJ ... ... ...q 23.96 19.88 1 21.88 -3.1IQ 50HgEur HFXE ... ... ...q 21.45 19.05 13 19.96 -1.9IQ 50HIntl HFXI ... ... ...q 22.80 20.00 10 21.40 -1.2IQ RealRtn CPI ... ... ...q 27.88 27.17 3 27.85 +1.6IQUSReSC ROOF 1.43e 5.4 ...q 27.77 22.60 9 26.56 +.9IQMrgArb MNA ... ... ...q 31.92 30.25 248 30.86 -.6IQ AustSC KROO .88e 4.4 ...q 20.49 16.23 19.82 +1.4IQ AgriSC CROP .41e 1.2 ...q 35.99 31.64 0 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 20 27.65 -3.2IQVIA Hldg IQV ... ... 13 110.67 87.10 1278 105.61 +7.9IRSA IRS ... ... ... 32.97 16.51 120 18.37 -37.9iShGold IAU ... ... ...q 13.11 11.61 8816 12.18 -2.6iShGSCI GSG ... ... ...q 18.31 13.16 436 17.03 +4.6iSAstla EWA 1.01e 4.5 ...q 24.19 21.07 2216 22.29 -3.8iSAstria EWO .37e 1.6 ...q 27.41 20.43 535 22.50 -8.7iShBelg EWK .51e 2.6 ...q 23.00 19.33 35 19.67 -6.4iShBrazil EWZ .67e 2.1 ...q 47.85 31.28 22324 32.54 -19.6iShCanada EWC .48e 1.7 ...q 30.60 25.92 2041 28.42 -4.1iShEMU EZU .86e 2.1 ...q 47.13 40.03 9186 41.55 -4.2iSFrance EWQ .58e 1.9 ...q 33.73 28.51 612 30.74 -1.5iShGerm EWG .60e 1.9 ...q 35.87 30.08 3990 30.77 -6.8iSh HK EWH .61e 2.5 ...q 26.93 23.03 3390 24.86 -2.2iSh SKor EWY .65e 1.0 ...q 79.07 65.76 3990 68.37 -8.8iShMexico EWW .78e 1.7 ...q 57.82 43.55 3425 45.09 -8.5iShNeth EWN .66e 2.1 ...q 34.09 28.69 263 30.86 -2.7iSPacxJpn EPP 1.66e 3.6 ...q 50.34 43.68 293 46.03 -3.7iShSoAfr EZA 1.02e 1.8 ...q 76.53 54.81 568 56.44 -19.4iShSpain EWP .99e 3.2 ...q 36.38 29.62 810 30.64 -6.5iSSwedn EWD .76e 2.4 ...q 36.71 30.60 140 31.07 -8.3iShSwitz EWL .75e 2.3 ...q 37.84 32.02 743 32.37 -9.0iShFrntr100 FM .30e 1.0 ...q 36.19 28.36 304 29.67 -10.4iShGlHiY bt GHYG 2.09e 4.2 ... 51.63 48.70 6 49.28 -2.3iShxUSH bt HYXU .92e 1.8 ...q 57.19 49.78 3 52.07 -4.4iShEMCBd bt CEMB 2.28 4.7 ...q 51.78 47.96 5 48.25 -5.7iShEMkHY EMHY 3.98 8.7 ...q 51.12 44.85 63 45.90 -8.2iShAsiaPDv DVYA 2.29e 5.1 ...q 51.42 44.90 11 45.16 -9.9iShEmMDv DVYE 1.83e 4.6 ...q 46.11 39.40 18 39.80 -4.9iShGblSilv SLVP .29e 2.9 ...q 12.00 9.34 7 10.17 -6.2iShGblEnP FILL .59e 2.6 ...q 24.50 17.81 1 22.65 +5.1iShGblAgri VEGI .55e 1.9 ...q 31.00 26.36 3 28.70 -2.3iShMsciWld URTH 1.57e 1.8 ...q 94.23 79.81 10 88.60 +.6iShEMktSC EEMS .89e 1.8 ...q 57.36 46.23 40 49.03 -7.7iShEMkBd LEMB .42e .9 ...q 50.78 44.22 464 44.49 -7.7iShWldMnV ACWV 1.93e 2.3 ...q 88.22 78.14 52 83.20 -1.3iSEMMnVol EEMV 1.15e 2.0 ...q 65.55 54.85 266 58.67 -3.4iShJpnSC SCJ 1.81e 2.3 ...q 85.34 68.50 32 78.66 -1.4iShThai THD 1.88e 2.2 ...q 103.71 76.79 212 85.89 -7.1iShIsrael EIS .81e 1.5 ...q 55.29 46.67 6 52.88 +3.1iShChile ECH .71e 1.5 ...q 56.53 41.34 269 47.65 -8.6iShBRIC BKF .54e 1.2 ...q 50.94 37.00 45 43.38 -2.5iShsUSA EUSA .67e 1.2 ...q 59.06 50.11 26 57.68 +4.0iShSilver SLV ... ... ...q 17.14 14.44 7774 15.34 -4.1iShS&P100 OEF 1.92e 1.6 ...q 127.67 106.19 552 122.27 +3.1iShMrnLV JKF 2.46e 2.4 ...q 112.57 95.13 2 102.82 -2.6iShAcwiMV HACV ... ... ...q 29.95 27.42 1 29.51 -.9siShMrnLG JKE 1.20e .7 ...q 178.93 138.04 14 178.65 +14.2iShMrnLC JKD 2.24e 1.4 ...q 167.90 145.50 48 157.17 -1.1iShBrazSC EWZS .40e 3.1 ...q 18.14 12.00 4 12.74 -21.8iShIntlPfd IPFF .96e 5.6 ...q 19.76 17.18 24 17.28 -7.3iShSPTUS s ITOT ... ... ...q 65.40 54.98 645 64.07 +4.8iShSTNtMu SUB .86 .8 ...q 106.40 104.31 88 105.09 +.2iShAgcyBd AGZ 1.81 1.6 ...q 114.58 110.49 21 111.16 -1.7iShTIPS TIP 1.69e 1.5 ...q 115.26 111.04 669 112.04 -1.8iShChinaLC FXI .87e 1.9 ...q 54.00 39.32 16730 44.72 -3.1iShTransp IYT 1.70e .9 ...q 206.73 162.38 109 196.35 +2.5iShChinaSC ECNS 1.73e 3.3 ...q 56.49 44.65 3 52.60 +4.1iSCorSP500 IVV 4.38e 1.6 ...q 288.69 241.58 2563 279.25 +3.9iSMornMC JKG 2.32e 1.2 ...q 194.94 166.17 6 187.34 +.9iShUSAgBd AGG 2.65e 2.4 ...q 110.66 105.00 2333 105.81 -3.2iShEMkts EEM .59e 1.3 ...q 52.08 40.92 69823 44.09 -6.4iShiBoxIG LQD 3.87 3.4 ...q 121.85 113.72 7732 113.95 -6.3iSKokusai TOK 1.60e 2.5 ...q 69.65 59.34 0 65.19 +.9iShCorUSTr GOVT .33 1.3 ...q 25.60 24.26 643 24.48 -2.4iSh2017Mu s IBMF .23 .8 ...q 27.26 27.16 27.20 iSGblTelcm IXP 2.31e 4.3 ...q 62.55 53.59 26 53.84 -11.1iShGblTech IXN 1.10e .6 ...q 173.28 129.32 28 169.75 +10.5iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.03 17 50.27 -4.9siSMrnMCG JKH .59e .3 ...q 226.31 180.50 2 226.72 +12.0iShIndones EIDO .35e 1.5 ...q 30.61 23.23 1898 23.97 -15.7iSSP500Gr IVW 2.03e 1.2 ...q 168.27 135.75 744 167.31 +9.5iShNYMun s NYF ... ... ...q 56.36 54.26 8 54.70 -1.9iShGblHcr s IXJ ... ... ...q 61.56 53.45 93 57.18 iShGblFin IXG 1.28e 2.0 ...q 76.01 61.18 174 65.53 -6.3iShUSAQlt QUAL 1.04e 1.2 ...q 88.63 73.62 622 85.42 +3.0iSSPGlbEn IXC 1.01e 2.8 ...q 39.50 30.34 206 36.50 +2.7iShCalMn s CMF ... ... ...q 59.75 57.68 287 58.46 -1.2iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.27 16 49.84 -2.8iShUSASize SIZE 1.26e 1.5 ...q 88.35 75.90 2 85.45 +1.9iSGblInfra IGF 1.27e 3.0 ...q 46.80 41.66 111 42.33 -6.4iShNANatR IGE .85e 2.3 ...q 38.33 30.59 80 36.48 +2.9iSh JPXNik JPXN ... ... ... 70.78 57.37 2 63.82 -1.7iShUSAVal VLUE 1.49e 1.7 ...q 89.40 73.02 207 85.58 +2.3iShLatAm ILF .60e 2.0 ...q 39.54 28.68 895 29.58 -13.4iShUSAMo MTUM .81e .7 ...q 114.69 88.11 484 114.02 +10.6iShMrnMCV JKI 2.72e 1.7 ...q 168.36 144.10 3 162.00 +1.6tiShPhilpns EPHE .20e .7 ...q 40.19 30.52 254 30.33 -21.9iSSP500Val IVE 2.14e 1.9 ...q 121.12 103.71 507 111.76 -2.2iShNMuBd MUB 2.59 2.4 ...q 111.66 107.56 436 108.88 -1.7iShUKSC bt EWUS 1.38e 3.2 ...q 46.20 37.79 0 43.60 iSRTop200V IWX 1.17e 2.3 ...q 55.82 48.02 18 51.22 -2.3iShIntlDev WPS 1.16e 3.0 ...q 42.27 36.34 5 38.43 -2.7iShAsia50 AIA 1.02e 1.6 ...q 72.96 56.26 38 63.96 -3.1iSh20 yrT TLT 3.05 2.5 ...q 129.57 116.09 6867 119.91 -5.5iSRTop200G IWY .82e 1.0 ...q 80.46 63.67 42 80.03 +9.4iShRTop200 IWL 1.02e 1.6 ...q 66.19 55.08 8 64.07 +4.2iShIntSelDv IDV 1.51e 4.3 ...q 35.93 32.00 400 32.26 -4.5iS Eafe EFA 1.66e 2.5 ...q 75.27 64.56 38687 67.57 -3.9iShGerSC bt EWGS .69e 1.1 ...q 70.42 51.54 5 62.23 -3.2iSRusMCV IWS 1.59e 1.8 ...q 92.95 81.56 975 89.64 +.5iShCrLTBd ILTB 2.54 4.3 ...q 65.21 59.00 4 59.59 -8.0iSRusMCG IWP 1.02e .8 ...q 131.99 106.68 354 131.38 +8.9iShNorC bt ENOR .58e 2.1 ...q 29.21 21.48 79 27.45 +6.4iShRusMid IWR 2.85e 1.3 ...q 220.02 188.02 186 216.99 +4.3siShMrnSC JKJ 1.78e 1.0 ...q 183.67 153.97 3 185.03 +6.2iShIreland EIRL .55e 1.2 ...q 50.12 42.90 6 47.78 -.4iSCorSPMid IJH 1.89e .9 ...q 201.14 168.25 1075 200.51 +5.7iSh10yCBd CLY 2.67 4.6 ...q 63.67 57.43 26 57.65 -8.8iShiBxHYB HYG 5.09 5.9 ...q 89.04 84.07 10378 86.08 -1.4iShFinlC bt EFNL .51e 1.2 ...q 45.01 38.26 19 41.18 +4.5iShSft IGV .12e .1 ...q 193.77 134.79 226 190.90 +23.5iShCorUS n FTY ... ... ... 51.01 43.20 143 48.64 -2.0iShDenC bt EDEN .81e 1.2 ...q 71.11 61.98 28 64.90 -4.0iShNetw IGN .25e .5 ...q 55.29 44.16 6 53.63 +10.6siShNATch IGM .73e .4 ...q 201.24 143.13 40 200.72 +18.9iShResRE REZ 2.01e 3.2 ...q 67.72 53.83 8 61.89 -.6iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 192 25.37 +.2iShC&SRE ICF 2.97e 3.0 ...q 104.37 88.40 65 97.99 -3.3iShKLDSoc DSI 1.11e 1.1 ...q 106.16 88.58 36 103.62 +5.5iShGbl100 s IOO ... ... ...q 49.47 41.97 35 46.28 +.8iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 38 25.43 +.1siShConsSv IYC 1.50e .8 ...q 198.95 160.53 12 199.82 +11.5iShGvCrBd GBF 2.86 2.6 ...q 115.65 109.28 1 110.17 -3.3iShIndia bt INDA .24e .7 ...q 38.21 31.67 4395 33.57 -6.9iSR1KVal IWD 2.41e 2.0 ...q 131.56 114.01 877 122.70 -1.3siSMrnSCG JKK .87e .4 ...q 205.31 156.02 4 207.33 +15.5iShPoland EPOL .42e 1.9 ...q 30.19 21.69 281 22.16 -18.2iSMCGth IJK 1.88e .8 ...q 233.09 190.88 52 232.37 +7.7iShIntGvC GVI 1.99 1.9 ...q 111.75 106.93 69 107.43 -2.1iSR1KGr IWF 1.45e 1.0 ...q 148.18 117.62 2923 147.49 +9.5iSIndiaSC bt SMIN .10e .2 ...q 55.13 42.66 74 43.32 -17.6iSRus1K IWB 2.36e 1.5 ...q 159.31 133.70 620 154.87 +4.2siSR2KVal IWN 1.98e 1.5 ...q 134.80 112.01 910 135.64 +7.9siSR2KGr IWO 1.36e .6 ...q 212.87 162.12 453 214.36 +14.8iSh10-20TB TLH 2.99 2.3 ...q 140.10 127.49 11 130.16 -4.3iShFltRtB FLOT .32 .6 ...q 51.10 50.79 981 50.98 +.3siShR2K IWM 1.77e 1.0 ...q 168.77 134.12 19137 169.97 +11.5iShCorHiDv HDV 2.90e 3.4 ...q 94.20 82.07 180 85.34 -5.3iShChina MCHI .61e .9 ...q 76.72 54.14 2487 67.85 +2.0iSEafeMnV EFAV 2.81e 3.9 ...q 76.51 68.11 500 71.34 -2.2iSRus3K IWV 2.47e 1.5 ...q 169.20 142.43 204 165.66 +4.7iSGblMatl MXI 1.02e 1.5 ...q 75.19 58.54 17 67.53 -3.6iShUtils IDU 4.54e 3.5 ...q 142.50 119.51 48 128.88 -3.0 iSUSAMinV USMV .87e 1.6 ...q 55.45 48.48 1010 53.57 +1.5iSMrnSCV JKL 2.98e 1.9 ...q 158.15 134.66 3 156.46 +2.8iShMCVal IJJ 2.16e 1.3 ...q 166.34 142.74 229 165.77 +3.5iShGblUtil JXI 1.99e 4.2 ...q 53.07 45.15 21 47.86 -3.4iShTelecm IYZ .68e 2.4 ...q 33.69 26.34 192 27.84 -5.3iShTech IYW 1.20e .6 ...q 187.31 138.25 358 185.76 +14.1iShGblIndl EXI 1.40e 1.6 ...q 100.28 83.76 17 89.41 -3.7iShGblCSt s KXI ... ... ...q 54.58 47.79 18 48.41 iShREst IYR 2.76e 3.5 ...q 83.27 71.27 9409 79.78 -1.5iSGblCnDis RXI 1.39e 1.2 ...q 119.82 97.88 10 117.85 +7.7iSh0-5Tips STIP ... ... ...q 100.84 99.16 114 99.34 -.5iShHmCnst ITB .09e .2 ...q 46.56 33.10 2682 38.98 -10.8iShInds IYJ 1.65e 1.1 ...q 158.32 129.07 71 147.43 iShAerosp ITA 1.31e .7 ...q 207.47 155.02 168 195.21 +3.8iShHltcare IYH 3.01e 1.7 ...q 193.31 163.20 27 182.39 +4.7iShFinSv IYG 1.21e .9 ...q 142.14 109.80 78 134.11 +2.8iShRegBks IAT .61e 1.2 ...q 54.74 41.83 88 51.68 +4.8iShInsur IAK .82e 1.3 ...q 69.95 59.34 2 63.38 -4.8iShFincls IYF 1.45e 1.2 ...q 126.54 105.66 126 120.00 +.5iShBroker IAI .65e 1.0 ...q 70.58 51.86 30 67.74 +7.9iShUSEngy IYE 1.14e 2.7 ...q 43.75 33.70 366 41.60 +4.9iShESGSel KLD 1.14e 1.0 ...q 119.20 101.27 11 114.81 +3.4siShCrSPS s IJR ... ... ...q 86.06 66.77 3396 86.64 +12.8iShMedDev IHI 1.57e .8 ...q 206.75 160.37 69 204.47 +17.8iShConsGd IYK 2.43e 2.0 ...q 130.93 111.06 16 119.44 -5.8siShHltcPrv IHF .24e .1 ...q 181.65 139.65 83 182.65 +16.5iShCorTInt IXUS 1.28e 2.1 ...q 67.93 56.86 711 60.66 -3.8iShPharm IHE 3.11e .9 ...q 166.06 139.28 25 156.38 +1.3iShBasM IYM 1.42e 1.4 ...q 108.32 88.48 51 99.63 -2.5iShPeru EPU .70e 1.7 ...q 44.95 32.98 53 40.21 -1.9iShCorEafe IEFA 1.56e 2.4 ...q 70.84 60.28 23906 63.84 -3.4iShOilEq IEZ .86e 2.4 ...q 40.89 29.57 86 35.92 iShDJ US IYY 2.01e 1.4 ...q 143.07 120.36 9 139.47 +4.4iShO&GEx IEO 1.06e 1.4 ...q 77.84 50.49 69 73.73 +13.5iShAggrAllo AOA .98e 1.8 ...q 56.94 51.02 43 53.97 +.2iShEurope IEV 1.12e 2.5 ...q 50.81 43.99 538 44.97 -4.8iShGroAllo AOR .81e 1.8 ...q 46.77 43.07 66 44.71 -.5siSRusMic IWC 1.08e 1.0 ...q 108.49 83.45 32 109.42 +14.3iShModAllo AOM .71e 1.9 ...q 39.05 36.79 58 37.68 -.9iShMorMl bt IYLD 1.33e 5.2 ... 25.96 24.39 29 24.62 -4.7iSMsciVal EFV 1.66e 3.2 ...q 59.57 50.97 2292 51.54 -6.6siSSCVal IJS 1.73e 1.0 ...q 168.51 132.50 309 169.28 +10.2iShConsAllo AOK .64e 1.9 ...q 35.27 33.55 64 34.03 -1.8iShEafeGr EFG 1.37e 1.7 ...q 85.81 72.88 87 79.69 -1.3iShB3-18xF s IBCC ... ... ...q 24.71 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.24 7 24.33 -.8iShiB3-23x s IBCE ... ... ...q 24.76 23.38 3 23.52 -3.1iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2iShBd3-23 s IBDD ... ... ...q 26.95 25.50 3 25.67 -3.0iShBd3-20 s IBDC ... ... ...q 26.38 25.81 23 25.87 -.8iStar STAR ... ... 4 12.37 9.75 218 11.19 -1.0iStar pfD STARpD 2.00 7.9 ... 26.12 24.29 1 25.32 -.2iStar pfG STARpG 1.91 7.6 ... 25.94 24.21 3 25.15 -1.4iStar pfI STARpI 1.87 7.5 ... 25.94 24.25 1 24.84 -1.4ITT Inc ITT .54 1.0 17 57.62 38.29 309 54.00 +1.2iBio rs IBIO ... ... ... 5.47 1.34 1.53 Idacorp IDA 2.36 2.6 22 100.04 79.59 268 90.06 -1.4IDEX IEX 1.72 1.2 31 150.72 110.25 231 141.21 +7.0iGATE PTI ... ... ... 19.52 ITW ITW 3.12 2.2 29 179.07 135.07 1313 142.97 -14.3Imax Corp IMAX ... ... ...cc 26.70 17.58 455 22.75 -1.7ImunC wt rs IMUC/WS ... ... ... .29 .01 .04 -12.5ImunoCll rs IMUC ... ... ...dd 2.79 .17 299 .26 -16.5ImpacMtg IMH ... ... 4 16.07 7.18 33 10.00 -1.6ImpOil g IMO .57 1.7 65 33.55 25.91 213 32.58 +4.5IncOpR IOR ... ... 29 14.25 8.51 0 13.36 +20.5IndCDrillg ICD ... ... ...dd 5.48 2.72 118 4.09 +2.8IndepHld IHC .25f .7 12 39.85 19.85 17 35.05 +27.7IndepRT IRT .78a 7.6 21 10.63 8.26 517 10.26 +1.7IndiaFd IFN 1.82e 1.9 ...q 28.81 23.93 74 24.04 -8.0IndiaGCap IGC ... ... ...dd 1.63 .30 133 .53 -47.5IndoTel s TLK .67 ... ... 36.19 23.66 788 26.37 -18.2IndBach IBA .87e 1.6 ... 67.61 53.00 11 56.05 -2.2Infosys INFY .40e 2.2 17 19.10 13.88 3679 18.16 +12.0InfrREIT n HIFR 1.00 4.6 18 23.22 17.60 169 21.82 +17.4InfuSystem INFU ... ... ...dd 3.30 1.60 49 3.20 +39.1IngerRd IR 2.12f 2.3 21 97.67 79.63 795 90.90 +1.9Ingevity NGVT ... ... ... 84.87 53.62 300 83.04 +17.8Ingredion INGR 2.40 2.1 15 146.28 107.77 365 115.79 -17.2InnovInd n IIPR 1.00 2.9 ... 39.75 15.72 136 34.59 +7.1InnoInd pfA IIPRpA ... ... ... 28.80 25.50 2 27.88 -.2Innsuites IHT .01 .6 ...dd 3.70 1.23 6 1.60 -8.6Inphi IPHI ... ... 18 44.25 23.65 298 35.37 -3.4InsightS n INSI .80 4.4 ... 21.10 18.04 13 18.35 -7.8Insperity s NSP ... ... 32 101.90 34.88 603 98.45 +71.7InsprMed n INSP ... ... ... 41.01 22.50 223 38.95 +55.9InspMD 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 96 60.75 -20.0sInstructre n INST ... ... ...dd 46.50 26.05 326 46.70 +41.1IntegerHl ITGR ... ... ...dd 67.91 40.01 147 65.55 +44.7Intellichk IDN ... ... ...dd 4.03 1.50 13 2.20 -14.1sIntellgSys INS ... ... ...dd 8.82 3.30 75 9.30 +103.9sIntelsat I ... ... ... 19.10 2.44 12189 19.32 +469.9InterXion INXN ... ... ... 67.19 43.88 636 63.97 +8.6IntcntlExc s ICE .88e 1.2 17 76.69 63.22 1775 74.61 +5.7IntCtlHtls IHG ... ... ... 69.23 49.03 55 64.82 +2.1IBM IBM 6.28f 4.4 10 171.13 139.13 3105 142.63 -7.0IntFlav IFF 2.76f 2.2 32 157.40 122.11 467 125.52 -17.8IntlGmeT n IGT .80 3.2 ... 31.00 17.32 3164 24.79 -6.5IntMktCt n IMC ... ... ... IntPap IP 1.90 3.5 18 66.94 50.00 2896 54.17 -6.5IntlSeaw n INSW ... ... ... 23.43 15.23 186 21.54 +16.7IntTower g THM ... ... ...dd .78 .29 178 .54 +24.9Interpublic IPG .84 3.6 16 26.01 18.30 1557 23.42 +16.2IntstP pfD IPLpD 1.28 5.0 ... 26.90 23.44 1 25.52 +.2inTestCorp INTT ... ... 18 10.25 5.75 34 7.20 -16.8IntPotash IPI ... ... ...dd 5.31 2.03 432 4.51 -5.3Intrexon XON ... ... ...dd 25.88 10.26 966 17.00 +47.6Inuvo INUV ... ... ...dd 1.24 .68 94 .76 -6.2Invacare IVC .05 .3 ...dd 20.00 11.95 334 19.35 +14.8Invesco24 n IHTA ... ... ... 10.33 8.28 62 9.01 -12.7InvHiIn23 n IHIT ... ... ... 10.32 9.53 54 9.99 +2.0InvAdvMu2 VKI .78 7.3 ...q 11.93 10.33 76 10.64 -6.5Inv Bond VBF .83a 4.7 ...q 20.29 17.47 39 17.63 -11.4InvCAVal VCV .79 6.7 ...q 13.20 11.53 113 11.74 -6.7InvDynCrd VTA .90 7.7 ...q 12.10 11.33 132 11.72 +.1PSAerDef 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 +.1PS 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 +5.0PS 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 -1.7PS IntLwV IDLV 1.11e 3.4 ...q 35.35 31.82 33.12 -1.6PSSPIntDv IDMO .59e 2.1 ...q 30.54 24.48 27.70 -1.6PS 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 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 +5.3InvHiInc2 VLT 1.24 9.1 ...q 15.25 13.50 12 13.59 -7.6Invsco iim IIM .84 6.0 ...q 15.47 13.64 79 14.03 -5.8Invesco IVZ 1.16 4.3 11 38.43 26.37 5070 27.14 -25.7InvMtgCap IVR 1.68 10.2 7 18.86 15.15 614 16.45 -7.7InvMtg pfA IVRpA 1.94 7.6 ... 25.70 24.24 6 25.40 +1.5InvMtg pfB IVRpB 1.94 7.5 ... 26.44 24.25 4 25.90 +.5InvMtg pfC IVRpC 1.88 7.7 ... 25.73 23.40 34 24.51 -1.9Invsco oia OIA .39 5.3 ...q 8.25 7.34 53 7.45 -6.9InvMuOpTr VMO .88 7.5 ...q 13.37 11.52 62 11.74 -5.3InvMuniTr VKQ .82 7.0 ...q 13.04 11.51 94 11.72 -6.2InvPAVal VPV .79 6.7 ...q 12.68 11.54 67 11.79 -3.0Invsco iqi IQI .76 6.4 ...q 13.04 11.70 95 11.93 -4.6InvSrInco VVR .31 7.2 ...q 4.60 4.26 451 4.32 -1.6InvTrIG VGM .88 7.1 ...q 13.80 12.09 166 12.37 -6.1InvTrNY VTN .85 6.7 ...q 14.00 12.61 46 12.71 -7.4InvTech ITG .28 1.3 ...dd 23.96 17.63 86 21.80 +13.2InvRlEst IRET .28 4.7 5 5.93 4.05 547 5.92 +18.6InvRlE pfC IRETpC 1.66 6.8 ... 26.08 22.29 10 24.31 -6.6Invitae n NVTA ... ... ...dd 10.44 4.35 638 8.19 -9.8InvitHm n INVH .44 2.0 ... 24.30 20.25 1500 22.55 -4.3iPBetaCmd BCM ... ... ...q 32.00 25.00 1 29.59 +1.2iPS&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 19.77 +11.6iPBetaNGs 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 -9.4 iPBetaIMet HEVY ... ... ...q 35.00 28.13 32.29 -4.6iPBetaEgy ONG ... ... ...q 20.99 15.48 20.41 +4.0iPBtaLvstk LSTK ... ... ...q 47.53 39.79 42.10 -6.0iPBtaPrMt BLNG ... ... ...q 34.40 31.25 33.44 +4.3iP LXR2K RTLA ... ... ...q 209.90 209.90 209.90 +4.4iPathLong SFLA ... ... ... 214.83 214.83 214.83 iPLgEEmM EMLB ... ... ...q 119.99 62.61 80.80 -32.7IronMtn IRM 2.20 6.4 30 41.52 30.78 1421 34.32 -9.0iShItaly rs EWI ... ... ...q 34.45 27.27 613 29.37 -3.5iShJapan rs EWJ ... ... ...q 64.71 52.81 6692 58.81 -1.9iSMlasia rs EWM ... ... ...q 36.56 31.21 943 31.59 -4.2iShSing rs EWS ... ... ...q 28.35 23.28 939 24.33 -6.2iSTaiwn rs EWT ... ... ...q 39.36 34.91 5963 36.46 +.7iSh UK rs EWU ... ... ...q 38.05 32.82 1606 34.74 -3.0iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.46 323 49.55 -1.4iShCmdOpT CMDT ... ... ...q 41.95 33.50 36.70 -1.3siShCvBd ICVT .67e ... ...q 59.91 51.90 9 59.99 +8.8iShCorEM IEMG .95e 1.8 ...q 62.70 49.43 10388 53.38 -6.2iSh 10 Cp n LLQD ... ... ... 51.31 46.49 0 46.78 -8.7iSh 5-10Cp n MLQD ... ... ... 49.96 47.08 47.45 -4.0iShColomC ICOL .43e 2.9 ...q 16.51 13.45 30 14.89 +3.1iShEnhBd n IGEB ... ... ... 50.77 47.60 47.96 -4.7iShDefBd n HYDB ... ... ... 51.96 49.25 2 49.67 -2.0iShFSIntSC ISCF .12p ... ...q 34.73 27.98 8 31.92 -1.6siShRs2500 n SMMD ... ... ... 46.94 38.87 0 47.19 +8.0iShFacSIntl INTF .17p ... ...q 31.21 26.10 172 28.06 -2.7iShArgGl n AGT ... ... ... 32.94 23.86 378 24.05 -20.3iShFS USA LRGF .19e ... ...q 33.93 28.54 88 33.02 +3.9siShFSUsaSC SMLF .23e ... ...q 43.14 34.88 25 43.37 +9.7iShFacSGbl ACWF .11p ... ...q 34.07 27.04 13 30.82 +.5iSh iBd23 n IBML ... ... ... 25.96 24.64 44 24.98 -1.0iSh IntDv n IDEV ... ... ... 62.47 53.10 6 56.43 -3.5iShMgRE rs REM ... ... ...q 48.54 39.80 185 44.80 -.9iSh0-5HYCp SHYG 2.38 5.1 ...q 48.03 45.93 463 46.90 -.5iShDvlValu IVLU ... ... ...q 28.44 23.75 16 25.30 -4.3iSh 3-10yr n IMTB ... ... ... 50.70 47.14 1 47.76 -3.9iShSaudi KSA ... ... ... 31.99 24.69 129 30.48 +16.4siSh MinVl n SMMV ... ... ... 31.49 27.25 2 31.67 +8.5iShIntDevM IMTM .30p ... ...q 33.00 27.90 30 29.98 -1.7iShIntDevQ IQLT .55p ... ...q 31.40 27.21 32 28.74 -3.1iShLwCarb CRBN .94p ... ...q 125.97 106.96 6 116.81 -.1iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.10 27.77 -2.0iShCHdEM HEEM 1.26e 1.9 ... 28.95 23.77 117 25.90 -2.3iShMsciChA CNYA ... ... ... 35.68 27.15 2 29.27 -8.6iSh IntDvGr IGRO ... ... ... 62.04 53.76 1 55.01 -7.4iShMultiTc TCHF ... ... ... 43.01 34.12 0 42.86 +10.6iShMultInd INDF ... ... ... 33.67 29.24 31.81 -.3iShMultHl HCRF ... ... ... 35.18 29.11 1 33.80 +6.9iShiB20Mun IBMI .24 .9 ...q 25.44 25.18 84 25.33 -.1iShMultMat MATF ... ... ... 36.19 30.14 1 32.71 -4.4iSh MultFin FNCF ... ... ... 37.85 30.16 1 34.37 -2.7iShMultiEn ERGF ... ... ... 30.71 23.28 1 29.39 +3.8iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 24 91.83 +1.1iShCHAust HAUD 1.81p ... ...q 25.23 22.42 24.54 +.2iSh MultCnS CNSF ... ... ... 27.25 23.37 1 24.37 -8.0iShCDivGr DGRO .65e 1.9 ...q 37.22 31.08 356 35.01 +.7iSh MulConD CNDF ... ... ... 34.36 27.45 34.22 +9.3iSh MultUt UTLF ... ... ... 28.56 23.93 25.63 -3.8iShCHEmu HEZU .64e 1.7 ...q 31.62 28.32 503 30.66 +2.9iShGblReit REET .94e 3.7 ...q 26.68 23.40 53 25.32 -3.0iSh 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 1 28.94 +.6iShCoreInt IAGG ... ... ... 53.61 51.09 42 52.68 +1.2iShEurSC HEUS ... ... ...q 31.56 27.52 31.40 +4.8iShCorePac IPAC 1.06e 1.8 ...q 63.99 53.28 35 58.26 -2.3iShEurMV HEUV .98 3.9 ...q 25.74 23.44 25.13 +1.9iShIntHdCp LQDH 2.76 2.9 ...q 99.18 94.38 21 95.61 -1.8siShCHCda HEWC 1.41e 1.7 ...q 26.97 24.31 1 27.04 +2.4iShJpMinV JPMV .70e 1.0 ...q 72.41 61.22 9 68.97 +1.6iShEafeMV HEFV ... ... ...q 28.27 26.08 1 28.08 +1.8iShEuMinV EUMV .67e 2.7 ...q 26.69 24.16 35 24.53 -3.2iShCHNk400 HJPX .19p ... ...q 32.09 26.80 30.17 -.8iShCorEur IEUR 1.18e 2.5 ...q 53.97 46.46 510 47.92 -4.5iShxJMinV AXJV .84p ... ...q 38.95 32.91 0 35.69 -1.8iSh2022Mu IBMK .09e ... ...q 26.37 25.24 49 25.48 -.8iShEm exCh EMXC ... ... ... 58.49 48.20 0 49.04 -9.1iShYdOpBd BYLD .75 3.1 ...q 26.66 24.00 11 24.09 -3.6iSh2021Mu IBMJ .07e ... ...q 26.08 25.19 78 25.36 -.2iSHgxUSHY HHYX .67e ... ...q 28.14 27.08 2 27.86 -.1iShRussia rs ERUS ... ... ...q 39.23 27.18 319 32.32 -3.6iSCHeafe HEFA .70e 1.5 ...q 30.88 27.65 375 29.92 +.8iShCHMex HEWW 1.41p ... ...q 21.71 18.16 18.72 -6.4iShH10yCBd CLYH .31e ... ...q 27.42 25.11 2 25.73 -2.6iShCHSpain HEWP .31p ... ...q 24.09 20.85 5 22.09 -.4iShHEmBd EMBH .30e ... ...q 27.37 25.12 3 25.22 -5.0iShCHItaly HEWI .55p ... ...q 19.17 16.12 0 17.58 +4.5iShShMMu MEAR .27e ... ...q 50.18 49.61 12 49.96 +.3iSCHEafSC HSCZ .19p ... ...q 32.36 28.02 3 31.72 +2.4iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4iShCHAcxUs HAWX 1.38e 3.9 ...q 28.00 24.85 4 26.79 -.3iShGbMM rs PICK ... ... ... 37.91 25.02 577 32.97 -4.8iShCHAcwi HACW .94e 2.0 ...q 30.93 26.76 29.94 +1.8iShTrFRBd TFLO .07e .1 ...q 50.85 50.00 56 50.29 +.1iShCH UK HEWU .24p ... ...q 25.54 22.21 4 24.78 +1.9iSh ESG s ESGE ... ... ... 37.04 15.85 42 34.35 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 47 50.10 +.1iShCHJpn HEWJ .74e .5 ...q 35.29 28.87 296 32.62 -2.2iShCHSoK HEWY .48p ... ...q 32.01 28.50 29.79 -1.6iShFacEmg EMGF .13p ... ...q 53.84 41.88 47 47.65 -3.7iSh iBd26 n IBDR ... ... ... 24.92 22.99 16 23.19 -5.5iSiBd12-18 s IBDH .30 1.2 ...q 25.22 25.07 61 25.13 iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.94 177 24.99 -1.3iSiBd12-19 s IBDK .37e ... ...q 25.11 24.70 169 24.75 -.5iSiBd12-23 s IBDO .56e ... ...q 25.55 24.13 70 24.22 -3.4iSiBd12-22 s IBDN .55e ... ...q 25.42 24.19 94 24.29 -2.8iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.60 24 23.80 -4.9iSiBd12-24 s IBDP .63e ... ...q 25.44 23.86 56 23.97 -4.3iSiBd12-21 s IBDM .47e ... ...q 25.19 24.27 204 24.33 -1.9IsoRay ISR ... ... ...dd .65 .36 170 .47 +17.8IsraelChm ICL .27e 5.7 ... 4.99 3.85 110 4.74 +17.3sIssuerDir ISDR .20 1.0 71 20.35 11.65 10 20.45 +11.4ItauCorpb ITCB 2.48e 16.2 74 16.34 10.28 11 15.34 +14.1ItauUnibH ITUB .32e 3.0 ... 16.98 9.95 18858 10.59 -18.5IvyHiInOp IVH 1.50a 10.4 ...q 16.10 13.92 31 14.42 -4.6J -JAlexHld n JAX ... ... 33 12.80 8.70 20 11.65 +20.1JJill n JILL ... ... 7 13.05 4.17 276 8.95 +14.7JBG Smth n JBGS .90 2.4 ... 38.91 30.79 329 38.17 +9.9JMP Gp27 n JMPD ... ... ... 25.62 24.11 2 24.86 -1.7JMP Grp JMP .36 7.0 73 7.70 4.92 23 5.12 -8.6JMP Gp 23 JMPB 2.00 7.8 ... 26.00 25.10 1 25.71 +1.7JPMCh pfE JPMpE 1.58 6.0 ... 27.28 25.53 38 26.17 -3.3JPMDvsRt JPGE .96e 1.6 ...q 68.02 56.80 8 61.31 -1.9JPMIntEq JPIN 1.08e 1.8 ...q 63.18 55.18 382 58.63 -2.4JPMDvREm JPEM 1.31p ... ...q 64.42 51.78 14 55.15 -5.5JPM DREq JPUS .26p ... ...q 74.59 64.52 21 72.37 +2.6JPM DivInt JPIH ... ... ... 30.68 27.59 1 29.95 -.2JPMDsfEu JPEU ... ... ... 64.34 56.44 0 59.98 -.6JPM DivEu JPEH ... ... ... 29.58 26.58 0 29.41 +4.0JPM 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 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 22 25.06 -4.2JPM FutSt n JPMF ... ... ... 25.34 23.93 24.33 -3.3JPM UlSh n JPST ... ... ... 51.03 48.88 284 50.15 +.2sJPM SCap n JPSE ... ... ... 32.23 27.03 13 32.43 +9.3JPM GlB n JPGB ... ... ... 52.89 49.82 1 50.04 -2.2JPM Evnt n JPED ... ... ... 25.40 24.55 25.40 +.8JPM Disc n JPHY ... ... ... 52.80 49.30 15 49.95 -2.6JPM USMid JPME ... ... ... 66.84 58.25 8 66.24 +3.9JPMorgCh JPM 2.24f 2.1 15 119.33 86.61 8870 107.54 +.6JPMCh wt JPM/WS ... ... ... 73.85 44.50 72.89 +9.7JPMCh pfA JPMpA 1.36 5.4 ... 26.06 24.52 26 25.36 JPMCh pfB JPMpB 1.68 6.4 ... 27.37 25.76 64 26.27 -2.8JPMAlerian AMJ 2.29 8.6 ...q 30.74 23.17 859 26.63 -3.1JPMCh pfY JPMpF 1.53 5.9 ... 27.20 25.32 42 26.11 -2.0JPMCh pfG JPMpG 1.52 5.8 ... 27.38 25.30 48 26.40 -2.1JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.8 ... 27.41 24.03 44 26.69 -.9JRJR Ntw JRJR ... ... ...dd .75 .10 .13 -29.7Jabil JBL .32 1.2 19 31.77 23.70 3206 27.12 +3.3JacobsEng JEC .60 .9 26 72.18 49.31 773 65.60 -.5JaggedPk n JAG ... ... ... 16.55 10.55 1706 12.22 -22.6JHardie s JHX .38e 2.3 75 18.79 13.55 10 16.27 -7.6Jan 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 62 50.04 -.3JanusHn n JHG 1.44f 4.5 ... 41.64 30.63 598 32.04 -16.3JpnSmCap JOF .13e 1.1 ...q 13.06 9.77 50 11.92 +.9Jarden JAH ... ... 53 58.97 JeffrFn JEF .40 1.7 40 28.30 21.61 2379 23.00 -13.2JeldWen n JELD ... ... ...dd 42.27 26.32 476 29.60 -24.8JernignC n JCAP 1.40 7.3 11 24.89 15.90 276 19.05 +.2Jianpu n JT ... ... ... 9.49 4.75 122 6.45 -.5JinkoSolar JKS ... ... 23 30.50 11.48 1132 13.09 -45.6JBeanTch JBT .40 .4 36 122.65 84.81 177 91.50 -17.4JHMultLgC JHML .10p ... ...q 37.14 31.32 14 36.11 +3.8JH MultMdC JHMM .08p ... ...q 36.30 30.55 74 35.83 +5.0JH MultCns JHMC .07p ... ...q 33.38 27.14 7 33.01 +7.9JH MultFin JHMF .08p ... ...q 39.70 31.54 2 37.45 +1.9JH MultHltC JHMH .05p ... ...q 34.56 29.08 3 32.88 +5.6JH MultTch JHMT .09p ... ...q 47.46 35.22 3 46.99 +14.4JH MultEn JHME ... ... ... 33.93 24.30 2 32.30 +8.9JH MultMat JHMA ... ... ... 38.20 30.54 0 34.73 -3.3JH SmCap n JHSC ... ... ... 28.88 24.27 2 27.89 +6.8JH MultDev JHMD ... ... ... 32.58 27.75 9 29.84 -1.9JH MultUt JHMU ... ... ... 29.74 25.00 1 27.24 -1.0JH MulCnSt JHMS ... ... ... 28.79 24.55 0 25.85 -6.8JH MultInd JHMI ... ... ... 37.55 29.96 0 35.17 +.2JH HedgEq HEQ 1.50 8.8 ...q 17.95 15.87 25 17.00 -2.4JH TxAdY HTY 1.28 15.1 ...q 9.87 8.27 15 8.47 -4.0JohnJn JNJ 3.60f 2.9 16 148.32 118.62 6254 122.04 -12.7JohnContl n JCI 1.04e 3.0 24 44.37 32.89 5372 35.25 -7.5JonesEngy JONE ... ... ...dd 2.21 .35 1140 .39 -64.5JonesLL JLL .82f .5 29 178.75 115.71 214 169.48 +13.8Jumei Intl JMEI ... ... 30 4.20 2.00 1360 2.72 -6.8JnprNtwk JNPR .72 2.7 15 30.29 23.61 4229 26.94 -5.5Jupai n JP .40f 1.9 11 29.00 7.36 176 21.40 +15.7JustEngy g JE .41 ... 1 5.91 3.53 237 3.63 -15.4JustEn pfA JEpA ... ... ... 26.40 21.29 8 23.40 -5.9K -K12 LRN ... ... 61 18.79 12.72 84 17.06 +7.3KAR Auct KAR 1.40 2.5 19 56.75 40.27 752 55.81 +10.5KB FnclGp KB ... ... ... 63.96 44.21 181 49.65 -15.1KB Home KBH .10 .4 31 38.80 20.68 1614 26.35 -17.5KBR Inc KBR .32 1.7 13 21.70 14.40 963 18.32 -7.6KCAPFn 19 KAP 1.84 7.2 ... 26.02 25.05 1 25.48 +.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/Thursday, June 21, 2018

PAGE 40

sKKR KKR 1.31e 5.4 11 24.50 17.96 3042 24.28 +15.3KKR pfA KKR.PRA ... ... ... 27.69 25.45 16 27.06 +.2KKR pf B KKRpB 1.63 6.2 ... 27.37 25.31 11 26.37 -1.4KKR Inco KIO 1.50a 9.0 ...q 18.63 15.38 101 16.59 +3.4KKR RE n KREF 1.72e ... ... 22.30 18.09 67 20.54 +2.6KMG Chm KMG .12 .2 19 79.35 45.65 164 77.24 +16.9KT Corp KT ... ... ... 18.82 12.70 620 13.80 -11.6Kadant KAI .88f .9 28 114.00 73.30 35 96.85 -3.5Kadmon n KDMN ... ... ... 5.86 2.05 720 3.76 +3.9Kaman KAMN .80 1.1 36 75.08 47.66 145 72.92 +23.9KCSo pf KSUp 1.00 3.9 ... 29.24 25.22 0 25.85 -5.1KC Southn KSU 1.44f 1.3 20 114.91 99.47 643 107.56 +2.2KapStoneP KS .40 1.1 12 35.01 20.27 294 34.79 +53.3KaynAEnD KED 1.60 9.3 ...dd 19.07 14.10 25 17.25 -.9KA EngTR KYE 1.32m 13.9 ...q 11.45 8.30 146 9.48 -5.8KA MLP KYN 1.80 9.6 ...q 20.38 14.38 233 18.75 -1.6tKAMLP pfF KYNpF .88 3.5 ... 25.82 25.03 12 25.05 -.8KAMidsEn KMF 1.80m 13.8 ...q 15.56 11.36 58 13.02 -5.7KeanGrp n FRAC ... ... ... 19.83 12.51 1064 13.72 -27.8Kellogg K 2.16 3.2 16 72.13 56.40 1434 66.69 -1.9KelsoTch g KIQ .03f 6.3 ... .88 .24 18 .47 -9.0Kemet KEM ... ... 5 27.35 11.73 960 25.29 +67.9Kemper KMPR .96 1.2 24 82.53 36.35 402 78.25 +13.6Kemper 54 KMPA 1.84 7.0 ... 28.25 25.40 3 26.15 +.3Kennamtl KMT .80 2.1 23 52.52 32.23 1150 37.43 -22.7KennWils KW .76 3.6 ...cc 21.05 15.95 865 20.95 +20.7KenonHld n KEN ... ... ... 33.22 12.79 3 15.58 -28.1KeyEngy KEG ... ... ... 20.28 8.20 22 16.30 +38.3Keycorp KEY .48f 2.3 15 22.40 16.28 6597 20.54 +1.8Keycorp pfI KEYpI ... ... ... 29.97 26.63 31 26.77 -7.4Keysight KEYS ... ... 46 62.41 37.52 800 60.98 +46.6KilroyR KRC 1.82f 2.4 16 77.73 62.91 517 76.19 +2.1KimbRoy n KRP 1.68f 7.6 ... 23.18 15.06 54 21.99 +35.3KimbClk KMB 4.00 3.9 20 134.30 97.10 1787 101.65 -15.8Kimco KIM 1.12 6.6 17 21.24 13.16 4168 16.91 -6.8Kimco pfI KIMpI 1.50 6.0 ... 25.49 23.33 2 25.15 -.2Kimco pfJ KIMpJ 1.38 5.7 ... 25.61 21.10 15 24.33 -2.8Kimco pfK KIMpK 1.41 5.8 ... 25.56 21.60 11 24.11 -4.0Kimco pfL KIMpL ... ... ... 25.99 20.01 24 23.10 -6.6KindMorg KMI .80f 4.6 24 21.25 14.69 13130 17.49 -3.2KindM pfA KMIpA ... ... ... 45.00 29.98 118 34.17 -10.0KindredHlt KND .48 5.3 ...dd 11.90 5.50 255 9.00 -7.2Kingsway KFS ... ... ...dd 6.25 2.95 60 2.95 -41.6Kinross g KGC ... ... 28 4.91 3.48 3989 3.70 -14.4KirbyCp KEX ... ... 36 94.05 59.25 517 84.75 +26.9KirklLak n KL .02e ... ... 20.81 11.52 665 19.71 +28.3KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27 7.5 6 21.57 13.87 767 17.04 -13.1KlondexM g KLDX ... ... ... 3.89 1.29 1082 2.46 -5.7KnSwftT rs KNX .24 .6 26 51.94 34.30 2066 41.85 -4.3Knoll Inc KNL .60 2.8 15 24.00 16.57 208 21.37 -7.2KnotOffsh KNOP 2.08 9.6 ... 24.00 19.15 43 21.70 +4.6Knowles KN ... ... 13 17.73 10.95 543 15.48 +5.6Kohls KSS 2.44 3.2 15 79.92 35.33 2487 76.46 +41.0Koppers KOP 1.00 2.5 11 51.80 33.90 117 40.10 -21.2KoreaElc KEP ... ... ... 20.38 14.12 244 14.97 -15.5KoreaFd KF 4.50e ... ...q 44.64 37.61 5 38.56 -6.6KornFer KFY .40 .6 27 68.34 31.53 510 64.94 +56.9KosmosEn KOS ... ... ...dd 8.62 5.15 1607 8.13 +18.7KrNwChin s KFYP ... ... ...q 44.18 30.07 3 34.69 +3.7KrS ChIn n KWEB ... ... ... 68.39 53.99 366 64.92 +10.8KranChinA KBA 9.93e ... ...q 39.22 29.37 414 31.58 -8.3KraneChCm KCNY .22e .6 ...q 37.87 32.68 8 36.22 +3.2KranShFtse KEMP ... ... ...q 29.85 23.81 25.10 -5.6tKrnChEnv n KGRN ... ... ... 27.96 22.58 1 22.53 -10.9KrnOnBelt n OBOR ... ... ... 28.16 23.62 7 23.97 -6.2KrS CnTc n KEMQ ... ... ... 28.97 23.87 41 24.90 -2.5KratonCp KRA ... ... 16 53.99 30.70 150 48.39 +.5Kroger s KR .50 1.9 13 31.45 19.69 12830 26.18 -4.6KronosWw KRO .68 2.9 8 29.49 17.11 454 23.40 -9.2Kyocera KYO ... ... ... 71.92 53.79 20 57.14 -12.8L -L Brands LB 2.40 6.6 11 63.10 30.70 2526 36.40 -39.6L-3 Tch LLL 3.20 1.6 19 218.71 164.34 358 195.11 -1.4LCI Inds LCII 2.40f 2.5 17 132.73 80.95 285 96.35 -25.9LG Display LPL ... ... ... 17.05 8.85 645 8.90 -35.3LGL Grp LGL ... ... 17 6.70 4.25 12 5.21 -7.2LMP CapIn SCD 1.24f 9.3 ...q 14.75 12.22 44 13.33 -4.4LSB Inds LXU ... ... ...dd 11.71 4.75 101 5.37 -38.7LSC Com LKSD 1.04f 6.7 ... 22.37 11.58 457 15.54 +2.6LTC Prp LTC 2.28f 5.4 18 52.85 34.46 405 42.40 -2.6LaZBoy LZB .48 1.5 21 34.25 23.15 1190 31.75 +1.8LabCp LH ... ... 22 190.36 140.47 686 187.17 +17.3sLadderCap LADR 1.30f 8.1 15 15.84 12.83 1035 16.01 +17.5LadThalFn LTS .04 1.1 ...dd 3.84 2.21 334 3.74 +18.4LadTh pfA LTSpA 2.00 7.8 ... 25.95 24.63 29 25.78 +1.9LadThal27 n LTSL 1.63 6.7 ... 25.17 23.60 2 24.30 -2.5LambWst n LW .77 1.1 25 68.70 42.58 2094 67.48 +19.5Lannett LCI ... ... 6 30.35 13.15 587 14.55 -37.3LaredoPet LPI ... ... 4 13.46 7.41 6554 9.01 -15.1LVSands LVS 3.00 3.7 22 81.45 59.16 4141 80.02 +15.2LaSalleH LHO .90m 2.6 19 36.13 24.10 1824 34.92 +24.4LaSalH pfI LHOpI 1.59 6.3 ... 25.80 23.87 25.21 +.4LaSalHt pfJ LHOpJ 1.58 6.3 ... 25.99 23.67 159 25.19 -2.1Latam Air LTM ... ... ... 17.39 10.80 889 11.20 -19.4LatAmDisc LDF .03e .3 ...q 13.25 9.27 1 9.55 -16.8LattDvMkt RODM .62e 2.1 ...q 31.02 26.80 90 28.96 -.8LattEmMkt ROAM .43e 1.8 ...q 28.12 23.04 20 23.60 -8.4Latt RE n RORE ... ... ... 16.02 13.27 2 15.29 -1.3LattUSEqt ROUS .39e ... ...q 33.42 27.25 2 32.37 +3.5LattGblSC ROGS .57e 1.8 ...q 33.42 28.05 1 32.47 +2.9HrtLoVol n LVIN ... ... ... 29.40 25.52 0 27.87 +.5LazGlobTR LGI .95 5.1 ...q 19.39 15.68 25 18.60 +3.3Lazard LAZ 1.76f 3.4 14 60.00 40.50 963 52.02 -.9LazWldDiv LOR .69 6.4 ...q 12.63 10.71 17 10.72 -7.8sLeafGrp LFGR ... ... ...dd 10.95 6.35 111 11.00 +11.1LearCorp LEA 2.80f 1.4 15 206.36 135.62 639 201.35 +14.0Lee Ent LEE ... ... 5 2.75 1.75 523 2.20 -6.4LegacyAc n LGC ... ... ... 9.91 9.51 5 9.67 +.4LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8LegacyA un LGC/U ... ... ... 10.10 9.82 1 10.04 +1.0LeggMason LM 1.36f 3.8 10 47.13 35.05 584 35.76 -14.8LegMas56 n LMHA ... ... ... 28.47 25.57 11 26.25 -3.7LegM 5,4 56 LMHB ... ... ... 25.73 23.37 40 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 27.26 -3.3LM EM LoV LVHE ... ... ... 31.44 26.58 1 27.56 +.2LeggPlat LEG 1.52f 3.4 21 53.96 39.57 1787 44.70 -6.3LeGS3.5s34 JBK 1.59 6.3 ... 26.71 23.54 25.02 -.5LeidosHld LDOS 1.28a 2.2 21 70.11 50.94 1118 58.35 -9.6LejuHldgs LEJU .20e ... ...dd 2.54 .96 101 1.42 -1.4LendingClb LC ... ... ...cc 6.56 2.57 3312 3.99 -3.4LennarA LEN .16 .3 14 72.17 49.52 2646 52.23 -17.4LennarB LEN/B .16 .4 11 58.65 40.31 59 42.26 -18.2Lennox LII 2.56f 1.2 28 223.05 160.18 492 204.91 -1.6Leo Hld un LHC ... ... ... 10.90 9.40 10.20 +2.3LevelBr n LEVB ... ... ... 5.52 3.50 16 3.87 -11.0LexRltyTr LXP .71 8.0 11 10.65 7.59 1675 8.82 -8.6LexRT pfC LXPpC 3.25 6.6 ... 54.43 48.25 48.92 -4.7Libbey LBY .47 6.0 ...dd 10.30 4.60 156 7.86 +4.5LbtyASE USA .72e 11.0 ...q 6.80 5.53 1054 6.57 +4.3sLbtyASG ASG .38e 5.8 ...q 6.54 4.72 143 6.55 +18.2LibOilSv n LBRT ... ... 53 23.90 16.00 317 17.96 -21.6LibtProp LPT 1.60 3.6 16 45.40 37.77 1710 44.06 +2.4LifeStorg LSI 4.00 4.2 33 95.44 69.00 182 94.72 +6.3LightInBox LITB ... ... ...dd 3.46 1.61 11 2.04 -11.3LilisEn n LLEX ... ... ...dd 6.30 2.96 209 5.19 +1.6tLincNat LNC 1.32 2.0 9 86.68 64.57 1785 65.05 -15.4LincNtl wt LNC/WS ... ... ... 82.24 60.04 82.24 +8.5Lindsay LNN 1.20 1.2 48 103.03 83.57 51 98.80 +12.0LineCp n LN ... ... ... 47.81 33.91 141 38.10 -7.1LionsGat A LGF/A .36 1.3 ... 36.48 21.54 651 27.45 -18.8LionsGat B LGF/B .36 1.4 ... 34.41 19.97 578 26.16 -17.6LiqTech LIQT ... ... ...dd .84 .25 106 .75 +31.9LithiaMot LAD 1.16f 1.1 13 127.99 86.05 225 104.70 -7.8LiveNatn LYV ... ... ...cc 49.11 33.84 1276 47.11 +10.7LloydBkg LYG .47a 14.4 ... 4.21 3.23 2665 3.28 -12.5LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.6 37 363.00 274.69 1621 302.86 -5.7Loews L .25 .5 14 53.59 45.01 922 49.19 -1.7LomaNeg n LOMA ... ... 14 26.89 10.84 267 12.00 -47.9LaPac LPX .13p ... 14 31.19 23.39 1806 27.38 +4.3Lowes LOW 1.92f 2.0 22 108.98 70.76 4420 98.44 +5.9Lubys LUB ... ... ...dd 3.20 2.35 2 2.71 +2.7LumberLiq LL ... ... ...dd 41.33 19.41 1842 26.66 -15.1LuxferHld LXFR .50 3.6 ... 16.21 11.30 13.80 -12.7Luxoft LXFT ... ... 18 65.30 31.50 485 35.85 -35.6Lydall LDL ... ... 14 60.00 37.50 65 41.80 -17.6LyonBas A LYB 4.00f 3.6 9 121.95 78.88 2933 110.00 -.3M -M&T Bk MTB 3.20f 1.8 20 197.37 141.12 848 174.07 +1.8M&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 1013.00 -1.7MAG Slv g MAG ... ... ... 13.84 9.29 115 11.02 -10.8MBIA MBI ... ... ...dd 10.97 6.04 997 9.41 +28.6MDC MDC 1.20 3.9 11 35.18 26.45 271 30.75 -3.5MDU Res MDU .79 2.8 24 29.28 24.29 706 28.70 +6.8MFA Fncl MFA .80 10.2 10 8.90 6.72 1068 7.84 -1.0MFA Fn42 MFO 2.00 7.7 ... 26.36 25.32 1 25.81 -2.1MFA pfB MFApB 1.88 7.4 ... 25.89 23.96 6 25.23 -.3MFC Bcp MFCB ... ... ...dd 9.62 5.69 8 6.26 -19.6MFS CAMu CCA .60 5.8 ...q 14.00 10.24 6 10.27 -10.8MCR MCR .72a 9.1 ...q 8.76 7.85 57 7.90 -6.8MGF MGF .41 9.1 ...q 5.01 4.45 14 4.49 -6.3MFS HInM CXE .30 6.1 ...q 5.51 4.84 114 4.93 -5.9MFS HYMu CMU .28 6.2 ...q 4.89 4.37 105 4.45 -3.7MFS IHI CIF .25 9.8 ...q 3.03 2.50 112 2.52 -14.3MIN MIN .42 11.0 ...q 4.35 3.80 204 3.82 -8.0MFS InvG CXH .50 5.5 ...q 10.33 9.08 13 9.19 -5.4MMT MMT .52 9.2 ...q 6.29 5.59 61 5.62 -7.4MFM MFM .38 5.8 ...q 7.41 6.41 43 6.67 -3.0MFV MFV .58 10.2 ...q 6.84 5.49 11 5.65 -4.6MGIC Inv MTG ... ... 9 16.21 9.97 2591 11.32 -19.8MGMGrPr n MGP 1.72f 5.6 ... 31.83 25.31 992 30.96 +6.2MGM Rsts MGM .48 1.6 9 38.41 29.53 14756 30.54 -8.5MI Homes MHO ... ... 12 37.41 24.08 125 27.59 -19.8MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.47f 7.0 32 39.38 30.88 717 35.32 -.4MRC Glbl MRC ... ... 22 21.43 14.01 703 20.68 +22.2sMSA Safety MSA 1.52f 1.6 56 97.19 65.95 310 96.69 +24.7MSC Ind MSM 2.32 2.5 18 99.94 65.42 278 92.36 -4.4MSCI Inc MSCI 1.52 .9 46 174.14 100.84 465 171.71 +35.7MSG Netw MSGN ... ... 10 26.30 16.25 654 23.40 +15.6MV OilTr MVO .76e 7.5 8 10.60 4.80 26 10.01 +19.2MVC Cap MVC .60 6.0 ...q 10.97 9.52 28 9.99 -5.4MVC 22 n MVCD 1.56 6.1 ... 27.25 25.12 6 25.62 -.9tMacQUtlDv MFD 1.20 10.8 ...q 14.75 11.17 63 11.15 -10.3MacQGInf MGU 1.48 6.7 ...q 26.50 21.32 38 22.15 -14.1Macerich MAC 2.96 5.2 31 69.73 52.12 461 56.79 -13.5MackCali CLI .80 3.9 10 28.26 15.86 501 20.70 -3.1Macquarie MIC 5.24e 12.3 8 79.51 36.20 941 42.60 -33.6Macys M 1.51 3.8 12 41.33 17.41 5136 39.62 +57.3MadCvCall MCN .72 9.6 ...q 8.04 7.09 16 7.47 -3.2sMadSqGd n MSG ... ... 88 282.01 189.96 249 282.38 +33.9MadStSec MSP 1.04 8.9 ...q 12.30 10.72 7 11.73 +.2MagellMid MMP 3.75f 5.4 21 75.82 54.82 602 70.06 -1.2 Magna g s MGA 1.32f 2.1 11 67.47 43.66 806 63.47 +12.0MagnaChip MX ... ... 7 13.40 8.85 74 10.85 +9.0Maiden prA MHpA 2.06 8.9 ... 25.71 18.80 45 23.21 -6.0Maiden pfC MHpC 1.78 8.2 ... 26.67 16.73 67 21.69 -11.2MaidnH pfD MHpD 1.68 8.6 ... 25.05 14.85 33 19.47 -7.0MaidenHld n MHLA .60 3.0 ... 27.28 16.68 12 20.32 -11.6MaidHld 43 MHNC 1.94 8.7 ... 27.34 18.64 20 22.42 -8.2MainStCap MAIN 2.28f 5.9 13 41.79 34.37 177 38.55 -3.0MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 6.1 ...q 20.49 18.54 46 19.25 -2.9Majesco n MJCO ... ... ... 6.43 4.35 6 6.00 +11.7Mallinckdt MNK ... ... ... 49.12 11.65 3908 20.19 -10.5MgdDInvG MZF .74 5.2 ...q 14.35 13.05 11 14.31 +6.6ManchUtd MANU .36 1.7 1 22.25 15.86 20 20.95 +5.8Manitowc rs MTW ... ... ... 44.03 22.12 911 25.73 -34.6ManngNap MN .32 10.7 13 4.55 2.95 126 3.00 -16.7ManpwrGp MAN 1.86 2.0 11 136.93 89.32 601 90.75 -28.0Manulife g MFC .44 ... ... 22.16 17.65 1268 18.68 -10.5MarathnO MRO .20 .9 ...dd 22.12 10.55 11199 21.06 +24.4MarathPt s MPC 1.84 2.5 11 83.33 49.30 3217 73.82 +11.9MarcusMill MMI ... ... 25 39.65 24.34 248 39.63 +21.5sMarcus MCS .60f 1.8 26 33.05 23.55 67 33.35 +21.9MarineP MPX .40f 2.4 29 17.12 12.00 20 16.46 +29.2MarineMx HZO ... ... 22 25.05 13.80 292 22.35 +18.3Markel MKL ... ... 62 1194.98 949.72 34 1100.03 -3.4MarriotVac VAC 1.60 1.3 20 154.14 107.58 298 120.31 -11.0MarshM MMC 1.66f 2.0 23 86.54 76.68 1364 81.04 -.4MartMM MLM 1.76 .8 33 241.33 189.27 401 228.58 +3.4Masco MAS .42 1.1 20 46.45 35.79 3617 38.44 -12.5Masonite g DOOR ... ... 14 79.90 50.40 151 73.05 -1.5Mastec MTZ ... ... 13 55.53 38.40 965 54.50 +11.3MastechD MHH ... ... 19 18.42 6.13 15 15.89 +58.0MasterCrd MA 1.00 .5 47 204.00 120.65 3898 201.54 +33.2MatadorRs MTDR ... ... 22 35.22 20.13 2599 28.44 -8.6Materion MTRN .42f .8 35 57.45 36.10 64 55.35 +13.9MatinasB n MTNB ... ... ... 2.89 .43 515 .50 -56.9Matson MATX .80 2.1 7 40.32 21.63 171 38.80 +30.0MauiLand MLP ... ... 21 27.80 9.95 11 11.90 -31.2MaxarTc n MAXR 1.48 3.0 ... 67.30 42.11 456 49.66 -22.8Maximus MMS .18 .3 19 72.71 58.58 257 63.38 -11.5MaxLinear MXL ... ... 12 30.23 16.76 498 16.87 -36.1McClatch rs MNI ... ... ...dd 11.25 5.75 4 10.02 +12.2McCorm vot MKC/V 2.08f 2.0 ... 112.92 90.60 0 106.06 +5.5McCorm MKC 2.08f 2.0 16 111.46 90.25 850 105.81 +3.8McDerI rs MDR ... ... 10 27.21 16.14 20.70 McDnlds MCD 4.04 2.5 25 178.70 146.84 3641 162.56 -5.6McKesson MCK 1.36 .9 12 178.86 134.25 1348 147.50 -5.4McEwenM MUX .01 .5 ...dd 2.86 1.82 1232 2.15 -5.7Mechel pf MTLp ... ... ... 1.34 .80 .95 -9.2Mechel rs MTL ... ... ... 5.80 3.10 104 3.28 -37.6Medequit n MRT .84 7.8 ... 13.06 9.67 91 10.78 -3.9MedProp MPW 1.00 7.1 16 14.19 11.82 1905 14.06 +2.0sMedifast MED 1.92 1.1 77 171.59 40.00 292 176.53 +152.9MedleyCap MCC .40m 11.7 5 6.65 3.35 157 3.43 -34.3MedleyC 23 MCV 1.53 6.2 ... 25.98 23.93 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 24.01 -3.1Medley24 n MDLQ ... ... ... 25.66 24.50 4 24.75 -1.8MedleyMgt MDLY .80 23.9 ...cc 7.15 3.10 53 3.35 -48.5Mednax MD ... ... 12 63.04 40.56 1332 45.81 -14.3Medtrnic MDT 1.84 2.1 35 89.72 76.41 4330 86.13 +6.7Merck MRK 1.92 3.1 23 66.41 52.83 12147 61.28 +8.9MercGn MCY 2.50 5.3 42 61.51 41.41 236 47.26 -11.6Meredith MDP 2.18 4.1 12 72.25 47.30 445 53.15 -19.5Meritage MTH ... ... 12 55.50 38.80 223 44.45 -13.2Meritor MTOR ... ... 6 29.54 15.45 365 21.77 -7.2MerL pfK MERpK 1.61 6.1 ... 26.54 25.28 85 26.18 +.3MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 26.35 -3.0ML CZN46 PIY 2.09 13.4 ... 26.88 11.66 5 15.65 +6.4MLRRD29 PYS 1.58 8.4 ... 24.85 17.20 3 18.73 -7.5MLGS t PYT .76 3.5 ... 22.60 20.40 21.85 +4.3MLIdxPl33 IPB 1.51 5.3 ... 29.00 26.50 28.28 +2.1MesaRoyl MTR 1.46e 9.5 15 19.85 11.25 1 15.37 -16.7Mesab MSB 1.49e ... ... 30.92 12.95 10 25.20 +.2Methode MEI .44 1.0 39 48.44 36.05 424 45.25 +12.8MetLife MET 1.68f 3.7 10 55.91 43.38 7314 45.79 -9.4MetLfe pfA METpA 1.02 4.0 ... 25.67 23.50 22 25.32 +1.9sMetroBkH n MCB ... ... ... 54.74 36.35 29 54.62 +29.7MettlerT MTD ... ... 40 697.26 540.24 170 579.65 -6.4MexcoEn MXC ... ... ...dd 7.18 3.00 2 4.75 +20.9MexEqt MXE 1.62e .1 ...q 12.22 9.50 2 9.92 -3.3MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .60 4.1 ...q 18.24 14.03 79 14.64 -7.0MKors KORS ... ... 20 70.00 32.81 1821 67.99 +8.0MicrFoc n MFGP ... ... ... 36.21 12.67 477 18.16 -45.9MicrSol n MICR ... ... ... 4.29 3.19 1 3.51 +.3MidAApt MAA 3.48 3.6 18 110.79 85.16 1047 97.88 -2.7MdAApt pfI MAApI 2.13 3.3 ... 68.51 61.56 65.21 -3.1MidsthBcp MSL .28m 2.0 ...cc 15.40 11.05 26 13.90 +4.9MidstPet MPO ... ... ... 19.04 10.87 114 12.84 -22.6Milacron n MCRN ... ... ... 22.62 15.09 453 19.94 +4.2MilestnSci MLSS ... ... ... 1.65 .64 34 .82 -30.6MHowHiInc HIE 1.39 11.3 ...q 14.17 10.93 66 12.29 -1.4MillerInds MLR .72 2.8 15 29.00 23.90 17 26.00 +.8MinTech MTX .20 .3 18 77.15 62.55 71 76.40 +11.0MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 2 25.30 -1.4Mistras MG ... ... 34 23.83 17.00 69 18.50 -21.2tMitsuUFJ MUFG ... ... ... 8.11 5.77 948 5.73 -21.2MiX Tele MIXT .22e ... ... 21.00 7.28 79 18.51 +45.1MizuhoFn MFG ... ... ... 4.00 3.37 228 3.43 -5.8MobileTele MBT .53e 6.0 ... 12.80 7.77 5240 8.79 -13.7Model N MODN ... ... ...dd 19.60 12.40 301 16.55 +5.1Modine MOD ... ... 14 25.75 15.25 212 18.85 -6.7sMoelis&Co MC 1.88f 2.8 55 66.40 37.50 329 66.95 +38.0Mohawk MHK ... ... 16 286.85 202.75 572 210.71 -23.6sMolinaHlth MOH ... ... ...dd 97.65 56.68 754 98.00 +27.8MolsCoor 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 2779 68.11 -17.0MonRE MNR .68 4.3 25 18.45 13.87 449 15.78 -11.3MonRE pfB MNRpB 1.97 7.9 ... 25.03 MonRE pfC MNRpC 1.53 6.4 ... 26.74 22.82 4 24.00 -4.1Moodys MCO 1.76 1.0 37 179.84 118.33 679 173.47 +17.5Moog A MOG/A .25p ... 20 93.93 68.29 154 79.15 -8.9Moog B MOG/B .25p ... 21 91.71 68.79 80.08 -9.8MorgStan MS 1.00 2.0 12 59.38 43.48 6562 49.89 -4.9MorgSt pfE MSpE 1.78 6.2 ... 30.01 27.96 34 28.74 -.8MorgSt pfF MSpF 1.72 6.2 ... 29.79 27.34 39 27.71 -2.6MorgSt pfI MSpI 1.59 5.8 ... 29.01 26.51 53 27.24 -2.2MorgS pfG MSpG 1.66 6.2 ... 28.17 25.75 59 26.66 -.2MorgSt pfK MSpK ... ... ... 27.72 25.55 53 25.96 -4.2MS Asia APF .14e .8 ...q 19.99 16.28 4 17.46 -5.1MS China CAF 13.33e ... ...q 27.79 21.02 122 24.81 +6.1MS CushHi MLPY 1.28e 19.7 ...q 8.00 6.09 3 6.49 -8.0MS EMD MSD .57e 6.5 ...q 10.27 8.55 43 8.79 -11.9MSEMDDbt EDD .80m 11.6 ...q 8.37 6.64 120 6.89 -10.5MSEmMkt MSF .05e .3 ...q 19.86 15.97 21 16.39 -8.4MS icb ICB .54a 2.9 ...q 19.79 17.93 18.59 +1.3MS India IIF .04e ... ...q 35.14 28.62 20 29.05 -12.4MSJCP97 HJV 1.75 14.3 ... 16.72 10.00 1 12.22 -1.0MkVRMB CNY ... ... ...q 49.12 38.95 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 52.68 +8.8MorgSt pfA MSpA 1.01e 4.4 ... 24.50 21.49 64 23.04 +1.8MosaicAc n MOSC ... ... ... 9.90 9.49 80 9.68 -.2Mosaic MOS .10 .4 38 29.95 19.23 2936 27.79 +8.3sMotrlaSolu MSI 2.08 1.8 22 115.88 82.86 730 115.97 +28.4Movado MOV .80 1.6 ...cc 53.73 21.50 126 49.00 +52.2Mueller MLI .40 1.3 22 37.57 25.26 167 30.83 -13.0MuellerWat MWA .20 1.7 27 12.99 9.59 595 11.83 -5.6sMurphO MUR 1.00 2.9 ...dd 35.16 22.21 2743 35.07 +12.9MurphUSA MUSA ... ... 15 89.69 61.05 1039 80.18 -.2MyersInd MYE .54 2.7 40 24.60 15.40 161 20.00 +2.6Myomo n MYO ... ... ... 23.20 2.07 136 3.03 -19.2sMyovant n MYOV ... ... ...dd 24.91 9.92 74 24.76 +95.9N -NCI BldSy NCS ... ... 24 23.35 13.05 377 21.85 +13.2NCR Corp NCR ... ... 28 43.24 26.00 1213 31.26 -8.0NGL EnPt NGL 1.56 12.1 ...dd 17.65 8.58 577 12.90 -8.2NGL En pfB NGLpB 2.25 9.1 ... 25.56 23.10 21 24.81 +1.7NL Inds NL ... ... 7 16.05 6.85 10 9.25 -35.1LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3NRG Egy NRG .12 .4 51 35.17 15.95 5971 31.85 +11.8NRG Yld A NYLD/A 1.12f 6.6 34 19.91 15.30 171 16.87 -10.5NRG Yld C NYLD 1.24f 7.3 23 20.15 15.55 768 17.00 -10.1NTN Buzz rs NTN ... ... ...dd 8.40 3.01 1 4.69 +11.3NVR NVR ... ... 22 3700.00 2311.11 17 3099.92 -11.6nVent El n NVT ... ... ... 28.93 21.00 1925 27.07 +19.1Nabors NBR .24 3.7 ...dd 8.87 5.32 18868 6.43 -5.9NACCO NC .66 1.9 4 92.60 23.80 52 35.05 -6.9NamTai NTP .28 2.5 42 13.90 7.70 12 11.30 -10.0NanoViric NNVC ... ... ...dd 1.64 .36 44 .43 -51.7Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7NatBkHldg NBHC .56f 1.4 34 40.98 30.25 151 39.98 +23.3NatFuGas NFG 1.70f 3.2 16 59.92 48.31 455 53.43 -2.7NatGrid NGG 2.89e 5.2 ... 65.97 51.44 380 55.13 -6.3NtHlthInv NHI 4.00 5.3 17 81.60 62.71 185 74.80 -.8sNHltcre NHC 1.92f 2.6 27 72.90 57.00 26 72.48 +18.9NOilVarco NOV .20 .5 ...dd 45.08 29.90 2406 42.35 +17.6NatPresto NPK 1.00a .8 18 136.65 88.80 50 130.00 +30.7NatRetPrp NNN 1.90 4.4 20 43.90 36.25 1353 42.78 -.8NRetP pfE NNNpE 1.43 5.9 ... 26.38 23.40 20 24.12 -5.6NtRetP pfF NNNpF 1.30 5.6 ... 25.58 21.97 19 23.27 -7.3NatlStor n NSA 1.16f 3.9 ...cc 30.09 21.17 308 29.57 +8.5NtStorAf pfA NSApA ... ... ... 26.30 23.57 14 24.37 -6.4NtWst pfC NWpC 1.94 7.6 ... 26.60 25.48 25.59 Nationstar NSM ... ... 15 20.71 15.95 221 17.98 -2.8NatxIntV n MVIN ... ... ... 47.10 43.78 0 44.66 +.2NatGsSvcs NGS ... ... 68 29.55 21.70 26 23.05 -12.0sNatrlGroc NGVC ... ... 37 12.18 4.79 148 12.26 +37.3NatRsPt rs NRP 1.80 5.8 9 37.70 22.81 6 31.25 +20.2Natuzzi NTZ ... ... ... 2.84 1.41 9 1.63 +1.9Nautilus NLS ... ... 19 19.25 11.30 384 16.30 +22.1NavideaBio NAVB ... ... ...dd .68 .21 70 .23 -34.8NavigCons NCI ... ... 22 25.25 14.62 303 24.33 +25.3NavigatrH NVGS ... ... ... 13.25 7.00 884 12.40 +25.9NaviosAcq NNA .08 10.9 ...dd 1.53 .67 678 .73 -33.9Navios pfG NMpG 2.19 17.2 ... 19.99 10.18 2 12.73 -21.4Navios NM ... ... ...dd 1.90 .68 740 .92 -23.3NavMH pfH NMpH 2.16 16.9 ... 18.89 10.27 0 12.76 -21.8NavMMid NAP 2.00f 50.8 ... 10.70 3.26 50 3.94 -58.6NaviosMar NMM 1.69f 88.0 7 2.62 1.45 1720 1.92 -18.6Navistar NAV ... ... 27 47.73 25.06 450 41.71 -2.7Navistr pfD NAVpD ... ... ... 26.60 9.33 24.23 +41.7NeenahP NP 1.64 1.9 19 95.40 75.50 61 85.20 -6.0Nelnet NNI .64 1.0 13 64.00 43.92 87 61.22 +11.8NeoPhoton NPTN ... ... ...dd 9.16 4.56 563 6.61 +.5Netshoes n NETS ... ... ... 20.90 2.00 104 2.71 -65.7Netw1Tch NTIP .10 3.1 10 4.60 2.25 56 3.18 +32.4NBCAInt NBW .74 5.9 ...q 14.61 12.50 14 12.59 -7.4NeuB HYld NHS .96 8.8 ...q 12.35 10.81 30 10.93 -7.1NBIntMu NBH .90 6.6 ...q 16.00 13.42 64 13.69 -7.4NB MLP NML 1.26 14.0 ...q 8.99 NBNYInt NBO .58 5.0 ...q 13.06 11.46 10 11.54 -5.1NBRESec NRO .36 7.1 ...q 5.70 4.29 197 5.05 -8.7NevGCas UWN ... ... 24 2.86 1.87 20 2.15 -19.5NevroCorp NVRO ... ... ...dd 94.34 65.00 387 85.11 +23.3Nevsun g NSU .04 1.2 ...dd 3.86 1.96 213 3.24 +32.8NewAmHi HYB .78a 9.0 ...q 10.20 8.48 56 8.64 -8.1NewConcEn GBR ... ... 28 2.45 1.16 21 1.39 -10.8 NE Realty NEN 1.00 1.5 2 75.25 65.10 0 66.50 -9.3tNwGold g NGD ... ... ...dd 4.25 2.05 4710 2.07 -37.1NewHome NWHM ... ... 10 13.55 9.53 35 10.22 -18.4NwIreland IRL 2.15e 1.3 ...q 14.17 11.86 3 11.97 -4.5NJ Rscs s NJR 1.09 2.5 14 45.45 35.55 360 44.05 +9.6NewMedia NEWM 1.48 7.9 33 19.01 12.74 609 18.80 +12.0NwMtnFin NMFC 1.36 10.1 10q 14.70 12.05 208 13.45 -.7NewOriEd EDU .40e ... 50 108.40 69.91 971 103.88 +10.5NewRelic NEWR ... ... ...dd 111.59 41.55 837 109.12 +88.9sNewResid NRZ 2.00 10.7 7 18.56 15.04 2640 18.68 +4.5NewSenInv SNR 1.04 13.8 14 10.57 6.77 741 7.54 -.3NY&Co NWY ... ... ...dd 4.45 1.28 412 4.20 +46.9NY CmtyB NYCB .68 5.9 13 14.53 11.35 3814 11.47 -11.9NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 35 27.02 -5.5NYCmty un NYCBpU 3.00 6.1 ... 56.99 48.75 1 49.58 -2.3NY REIT rs NYRT 4.85c ... ... 19.81 15.04 140 18.28 NY Times NYT .16 .6 ...cc 25.70 16.95 1639 25.25 +36.5NewellRub NWL .92f 3.5 5 55.08 22.60 4086 26.30 -14.9NewdExp NFX ... ... 15 35.20 22.72 2404 29.94 -5.0NewMarket NEU 7.00 1.8 21 470.53 358.33 37 398.76 +.3NewmtM NEM .56 1.5 29 42.04 31.42 3469 37.95 +1.1NewpkRes NR ... ... ...dd 11.15 6.58 416 10.35 +20.3NexGen g NXE ... ... ... 2.85 1.65 149 2.01 -21.7NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0NexPtCr rs NHF 2.40m 10.7 ...q 25.64 21.33 107 22.33 -11.7NxPtRsT n NXRT 1.00 3.7 9 29.40 22.84 126 27.22 -2.6NxtEraLP NEP 1.57f 3.5 32 45.83 34.91 135 45.00 +4.4NextEra 72 NEEpI 1.28 5.1 ... 25.48 23.17 34 25.04 +.3NextEra 73 NEEpJ 1.25 5.0 ... 25.62 22.88 29 24.88 -.3NextEra76 NEEpK ... ... ... 25.99 23.62 28 25.03 -2.1NxtEra pfQ NEEpQ 3.19 4.4 ... 73.50 63.25 20 72.21 +3.8NextEraEn NEE 4.44f 2.7 12 166.62 138.00 1300 162.70 +4.2NxtEra pfR NEEpR ... ... ... 59.02 52.96 2 56.18 NiSource s NI .78 3.1 31 27.76 22.44 1593 24.80 -3.4NiaM 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 3217 30.74 -15.5NikeB s NKE .80 1.1 70 75.91 50.35 4425 74.72 +19.5NoahHldgs NOAH ... ... 33 69.56 26.08 525 57.66 +24.6NobilisH n HLTH ... ... ... 1.95 1.15 111 1.25 -7.4NobleCorp NE .08 1.4 ...dd 6.33 3.14 4626 5.52 +22.1NobleEngy NBL .44 1.2 36 37.67 22.99 3457 35.80 +22.9NobleMid n NBLX 1.91e ... 13 57.98 41.90 91 51.24 +2.5NokiaCp NOK .19e 3.2 ... 6.59 4.51 20032 5.97 +28.1sNomadF n NOMD ... ... ... 18.91 13.54 934 18.75 +10.9Nomura NMR ... ... ... 6.83 4.90 132 4.92 -15.5Norbord n OSB 1.29 3.1 ... 45.45 29.03 62 41.25 +22.0NordicAOff NAO .18 16.2 ... 1.60 1.02 82 1.11 -7.4NordicAm NAT .41e 15.3 ...dd 6.70 1.82 2156 2.67 +8.5Nordstrm JWN 1.48a 2.9 20 54.00 37.79 1097 51.83 +9.4NorkSo NSC 2.88 1.9 23 158.58 111.44 1094 151.07 +4.3NortelInv NTL .64e 1.3 ... 51.97 29.00 50.99 NoAmEn g NOA .08 ... ... 6.20 3.70 5.83 +17.8NEurO NRT .78e 9.7 9 9.40 5.94 16 8.02 +15.2NoWestCp NWE 2.20 3.9 17 64.47 50.01 253 55.88 -6.4NDynMn g NAK ... ... ... 2.34 .43 729 .51 -71.4NthnO&G NOG ... ... 34 3.00 .63 4081 2.75 +34.1NorthropG NOC 4.80f 1.5 33 360.88 252.82 999 312.08 +1.7NStREur n NRE .60 4.2 ... 14.81 10.08 391 14.39 +7.1NwstNG NWN 1.88 3.0 ...dd 69.50 51.50 89 62.10 +4.1NorwCruis NCLH ... ... 16 61.48 50.16 1197 52.99 -.5NovaBay rs NBY ... ... ...dd 5.00 2.00 2 2.63 -31.8NovaGld g NG ... ... ...dd 5.05 3.35 811 4.64 +18.1Novartis NVS 2.75e 3.7 15 94.19 73.21 1440 74.23 -11.6NovoNord NVO .96e 2.1 ... 58.37 41.03 2755 45.65 -14.9NOW Inc DNOW ... ... ...dd 17.64 9.12 783 13.77 +24.8NuSkin NUS 1.47 1.8 39 84.00 53.50 411 82.82 +21.4Nucor NUE 1.52 2.3 16 70.48 51.67 2227 65.88 +3.6Nush EnhYl NUAG ... ... ... 24.87 23.37 15 23.53 -3.7Nush 1-5yr NUSA ... ... ... 25.18 24.26 1 24.35 -1.7NushLCGr NULG ... ... ... 35.95 28.30 1 35.15 +12.6NushLCVal NULV ... ... ... 30.70 26.13 0 29.04 +1.6NushMCGr NUMG ... ... ... 32.76 26.52 2 32.24 +9.8NushMCVal NUMV ... ... ... 29.85 25.55 3 28.35 +.5sNushSmCap NUSC ... ... ... 31.33 25.30 25 31.59 +11.0NushShTrm NURE ... ... ... 27.44 23.57 0 27.10 +2.9NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.60 23.98 2 24.21 -2.9NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40m 9.9 24 47.99 19.22 266 24.21 -19.2NustEn pfA NSpA 2.13 9.0 ... 27.03 21.53 14 23.77 -4.3Nustar pfB NSpB 1.91 9.0 ... 25.75 20.00 59 21.18 -6.5Nustar pfC NSpC ... ... ... 26.43 22.31 22 24.13 -7.0NustarGP NSH 1.32m 9.9 ... 25.25 10.40 125 13.35 -15.0Nustar 43 NSS 1.91 7.4 ... 26.05 24.55 13 25.72 +2.9Nutrien n NTR .40p ... ... 54.35 40.41 1760 52.31 +.8NuvNYVl2 n NYV ... ... ... 15.50 13.22 2 13.51 -5.8NuvCr22 n JCO ... ... ... 10.10 9.26 67 9.34 -1.6Nuv Mun21 NHA ... ... ... 10.96 9.29 16 9.45 +.1NuvHiInO n NMZ ... ... ... 13.91 12.28 86 12.56 -7.7Nuv Pf22 n JPT ... ... ... 27.14 23.35 3 24.09 -4.1Nuv 11-21 n JHB ... ... ... 10.15 9.42 173 9.48 -4.8NuvCA V2 n NCB ... ... ... 18.40 15.24 11 15.70 -7.7NvHiInDc19 JHD ... ... ... 10.36 9.72 35 9.83 -1.9Nuv RE In JRS ... ... ... 11.55 9.39 90 9.71 -13.8NuvMO Pr NOM ... ... ... 17.58 12.87 1 13.09 -6.2NuvAllCEn JMLP 1.37 17.1 ...q 9.62 6.79 44 8.01 -6.4NuvAZ NAZ .80 6.3 ...q 15.43 12.57 19 12.74 -9.9NuvBldAm NBB 1.34 6.6 ...q 22.13 19.95 51 20.26 -7.8NBldAmOp NBD 1.30 6.0 ...q 23.08 21.51 6 21.82 -5.3NCaAMTFr NKX .86 6.4 ...q 16.17 13.30 70 13.55 -11.8NCADvA NAC .91 6.8 ...q 15.58 13.18 170 13.35 -6.7NCalMunV NCA .47 4.9 ...q 10.70 9.16 84 9.57 -6.1NuvCASel NXC .63a 4.6 ...q 17.17 13.51 23 13.84 -7.2NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.8 ...q 12.56 11.38 13 11.79 -1.1NuvCorEqA JCE 1.21a 8.1 ...q 16.19 13.95 32 14.94 +2.3NvCredStr JQC .62 7.7 ...q 8.76 7.90 297 8.03 -2.3NvDvrsDiv JDD 1.04 9.0 ...q 13.25 11.50 36 11.62 -5.5NuvDivA NAD .85a 6.5 ...q 14.46 12.92 199 13.19 -6.2NuvEnhM NZF .83a 6.3 ...q 13.10 -3.1NvDow30DO DIAX 1.06 5.6 ...q 20.00 15.43 59 18.77 -.4NuEnMLP JMF 1.35 12.5 ...p 13.60 9.65 159 10.82 -5.0NEnhMuV NEV .96a 7.1 ...q 15.25 13.18 53 13.52 -4.8NuvFloat JFR .72 6.8 ...q 11.99 10.52 163 10.56 -5.8tNuvFltOp JRO .76a 7.3 ...q 11.88 10.41 186 10.40 -8.8NvGADiv2 NKG .64a 5.7 ...q 13.55 11.16 20 11.26 -10.4tNuvGblHIn JGH 1.58 10.3 ... 17.45 15.34 60 15.35 -9.2NuvHi2020 JHY .68 6.9 ...q 10.50 9.67 63 9.90 -.1NuvHIDec18 JHA ... ... ...q 10.16 9.67 23 9.80 -1.1NuvEnhMu NVG ... ... ... 15.83 14.06 297 14.61 -5.4NNYAmtF NRK .70 5.8 ...q 13.44 11.88 162 12.13 -6.4NuvAmtFr NEA .75a 5.8 ...q 14.18 12.70 353 12.96 -5.7NuvIntMu NID .68 5.5 ...q 13.77 12.10 59 12.38 -4.7NvIntQMu NIQ .57 4.6 ...q 13.49 12.22 41 12.42 -3.5NMDPI NMY .67a 5.5 ...q 13.27 11.88 28 12.10 -3.8NvMAP NMT .71a 5.7 ...q 15.00 12.38 9 12.46 -12.7NMIQI NUM .74 5.8 ...q 14.05 12.41 20 12.74 -3.9NuvMNMu NMS .80 5.9 ...q 17.00 13.31 13.47 -8.4NuvMtgOp JLS 1.52 6.5 ...q 26.33 23.10 16 23.48 -4.9NuMtgOp2 JMT 1.53 6.8 ...q 25.40 22.21 3 22.43 -5.5NuvMultM JMM .48 6.8 ...q 7.77 6.60 7 7.02 -7.9NvMuI NMI .50a 4.4 ...q 12.87 10.77 4 11.30 -2.4NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 177 9.56 -5.6Nv AMT-Fr NUW .78a 5.0 ...q 18.59 15.44 25 15.60 -9.6NuvNJDiv NXJ .82a 6.3 ...q 14.04 12.86 51 12.98 -5.2NuvNJMV NJV .59a 4.2 ...q 15.45 14.55 14.09 -2.1NNYDvA NAN .80a 6.4 ...q 14.57 12.39 128 12.49 -9.7NNYMV NNY .39a 4.2 ...q 10.65 9.03 37 9.18 -3.4NuvNYSel NXN .55 4.3 ...q 14.37 12.58 9 12.74 -6.5NNCPI NNC .59a 4.7 ...q 13.67 12.06 18 12.46 -3.4NOHQI NUO .80 5.8 ...q 15.46 13.48 29 13.79 -5.8NvPA NQP .81a 6.4 ...q 13.78 12.34 101 12.57 -4.4NuvPaMV NPN .62a 4.2 ...q 16.81 15.01 14.73 -1.7NuvPf&Inc JPI 1.95a 8.4 ...q 25.61 23.00 60 23.19 -6.3tNvPfdInco JPC .80 8.4 ...q 10.75 9.60 431 9.57 -7.4tNuvQPf2 JPS .70 7.6 ...q 10.47 9.17 486 9.17 -10.1NuvREAst JRI 1.49a 9.2 ...q 19.00 15.75 102 16.16 -9.2NuvEqtP BXMX 1.00 7.0 ...q 14.57 13.00 139 14.13 -.8NEqPrmG SPXX 1.04 6.0 ...q 19.88 14.92 313 17.29 -.1NvSMM NIM .31a 3.2 ...q 10.55 9.49 50 9.62 -3.4NSTFI NXP .55a 3.9 ...q 15.16 13.85 32 14.14 -3.3NSTFI2 NXQ .53a 3.9 ...q 14.33 13.28 17 13.67 -1.9NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 16 14.52 -4.4NuvSnIn NSL .42 6.6 ...q 6.89 6.28 114 6.38 -2.0NuShDCrd JSD 1.16a 6.8 ...q 17.85 16.45 26 17.19 +3.4Nv TA Div JTD 1.23 7.4 ...q 18.44 15.66 24 16.61 -5.5NvTxATR JTA 1.04 7.9 ...q 14.69 12.50 35 13.09 -6.2NTXQI NTX .65 5.1 ...q 14.94 12.42 20 12.75 -11.1NVAPI NPV .65a 5.3 ...q 13.46 12.08 83 12.42 -3.1NuverEnv n NES ... ... ... 26.50 9.00 15 11.76 -35.3O -sOCI Ptrs OCIP .70e 6.1 33 11.45 6.76 33 11.45 +42.2OFG Bncp OFG .24 1.7 11 14.95 7.80 146 14.45 +53.7OFG pfA OFGpA 1.78 7.4 ... 25.70 21.39 0 24.12 OFG pfB OFGpB 1.75 7.3 ... 24.78 20.77 2 23.87 +8.2OFG pfD OFGpD 1.78 7.3 ... 25.72 21.29 5 24.50 +9.2OGE Engy OGE 1.33 3.9 18 37.32 29.59 1680 34.50 +4.8OM AsstM OMAM .32 2.1 16 18.62 13.20 15.35 -8.4ONEGas OGS 1.84 2.5 22 79.51 62.20 202 74.03 +1.1OaktreeC OAK 3.59e 8.7 12 48.50 38.80 262 41.40 -1.7OasisMid n OMP 1.57 8.6 ... 19.78 15.57 53 18.23 +4.5OasisPet OAS ... ... ...dd 13.70 6.69 8280 13.11 +55.9Obsidian g OBE ... ... ... 1.44 .82 568 1.08 -12.9OcciPet OXY 3.08 3.7 ...cc 87.67 57.84 4437 83.24 +13.0Oceaneerg OII .60 2.5 ...cc 26.95 17.11 1071 23.95 +13.3Och-Ziff OZM .87e 41.4 23 3.95 1.91 429 2.10 -16.0OcwenFn OCN ... ... ...dd 4.84 2.60 533 4.62 +47.6Oi SA C OIBR/C ... ... ... 9.71 4.00 225 4.71 -16.3OilStates OIS ... ... ...dd 38.95 20.23 497 32.85 +16.1Oil-Dri ODC .92f 2.2 46 50.82 35.42 19 42.13 +1.5OldRepub ORI .78 3.7 18 22.34 17.92 1562 20.95 -2.0Olin OLN .80 2.8 9 38.84 27.79 3888 28.97 -18.6Om Asst 31 OMAA 1.28 5.3 ... 25.09 22.66 24.13 -3.2OmegaHlt OHI 2.64 8.4 11 34.84 24.90 1170 31.45 +14.2Omnicom OMC 2.40 3.2 16 84.16 65.32 1797 75.16 +3.2Omnova OMN ... ... ...dd 11.90 8.10 112 9.75 -2.5OnAssign ASGN ... ... 31 86.13 44.66 81.88 +27.4OnDeckCap ONDK ... ... ...dd 7.67 3.98 383 7.62 +32.8OncoCyte n OCX ... ... ... 7.64 1.10 23 2.35 -49.5OneLibrty OLP 1.80 6.8 14 27.70 21.02 50 26.58 +2.5OneSmart n ONE ... ... ... 16.00 8.56 252 12.86 +17.9OneMain OMF ... ... 16 36.32 22.30 429 34.40 +32.4sONEOK OKE 3.18f 4.5 51 69.84 47.14 1913 70.07 +31.1Ooma n OOMA ... ... ... 13.45 7.30 133 12.90 +7.9OppLgCap RWL .72e 1.4 ...q 55.31 45.76 44 51.70 +.6sOpp RUT n OMFS ... ... ... 27.76 24.71 1 27.89 +6.8OppMidCap RWK .59e .7 ...q 64.10 53.65 6 62.98 +3.7sOppSmCap RWJ .59e .8 ...q 76.61 60.34 14 76.92 +10.1OppUltDiv RDIV 1.15e 3.0 ...q 38.92 32.12 85 38.57 +5.4OpR1000V 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 27.08 +3.8OpIntRev n REFA ... ... ... 30.89 25.65 3 26.56 -4.6OpGlbRv n RGLB ... ... ... 30.09 25.62 27.98 +.3Opp Rev n ESGL ... ... ... 33.09 28.18 1 31.07 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Thursday, June 21, 2018

PAGE 41

OppGlRv n ESGF ... ... ... 33.63 28.29 0 30.14 -4.0OppenFin RWW .58e .9 ...q 74.63 58.96 1 65.93 -4.5OpEMRev n REEM ... ... ... 30.65 25.82 3 25.95 -6.6OppenHldg OPY .44 1.5 ...dd 29.70 15.35 60 28.65 +6.9tOracle ORCL .76 1.8 49 53.48 44.04 59101 42.82 -9.4Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.5 ... 18.57 15.82 190 16.62 -4.5OrchidIsl ORC 1.08e 14.1 40 10.47 6.77 1277 7.65 -17.6OrchidsPP TIS 1.40 31.0 7 15.74 3.44 77 4.51 -64.8OrientPap ONP ... ... 3 2.45 .75 19 1.06 -17.9OrionECarb OEC .72 ... 72 33.95 18.55 449 33.00 +28.9sOrionGpHl ORN ... ... ...dd 8.38 5.17 229 8.21 +4.9Orix IX ... ... ... 100.03 77.52 134 81.28 -4.1OrmatTc ORA .49 .9 31 70.68 50.43 223 53.05 -17.1OshRusS n OUSM ... ... ... 27.96 24.76 30 27.91 +3.2OshIntQ n ONTL ... ... ... 29.06 25.73 2 26.36 -4.6OshkoshCp OSK .96 1.4 16 100.26 64.14 825 70.18 -22.8tOsiskoGl n OR .20 ... ... 14.39 9.31 527 9.24 -20.1OutfrontM OUT 1.44 7.2 11 25.30 17.75 492 19.95 -14.0OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.08 1.67 524 3.80 +38.7OwensMin OMI 1.04 6.1 11 32.66 14.26 830 17.13 -9.3OwensCorn OC .84 1.3 21 96.52 61.00 3341 67.18 -26.9OwensIll OI ... ... 13 25.90 17.07 1169 17.12 -22.8OwensRM ORM .80f 4.7 12 18.72 13.71 70 17.10 +6.8OxfordInds OXM 1.36f 1.6 20 93.47 57.36 166 83.69 +11.3P-QPBF Engy PBF 1.20 2.6 14 50.99 19.46 2465 45.96 +29.6PBF Logist PBFX 1.96f 9.1 11 22.30 17.75 68 21.45 +2.4PCM Fund PCM .96 8.1 ...q 12.13 10.15 15 11.88 +2.6PG&E Cp PCG 2.12f 5.3 6 71.57 37.30 4924 40.00 -10.8PGT Inc PGTI ... ... 28 21.97 11.90 288 21.90 +30.0PHH Corp PHH ... ... ...dd 15.00 8.01 143 10.88 +5.6PIMCO1-3Tr TUZ .34a .7 ...q 50.80 49.84 6 49.92 -.7Pimc1-5Tip STPZ .53e 1.0 ...q 52.52 51.47 66 51.58 -.7Pim15TIPS LTPZ .42e .6 ...q 69.37 64.23 10 66.33 -4.2PimBrdTIPS TIPZ .80e 1.4 ...q 58.70 56.63 5 57.25 -1.7PimLwDur LDUR 2.82e 2.0 ...q 101.42 99.25 14 99.59 -.7PimcoTR BOND 6.13e 6.0 ...q 107.65 101.92 77 102.68 -3.1Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 97.52 480 100.39 -.1PimIGBd CORP 3.12a 3.1 ...q 106.25 97.04 16 99.87 -5.5PimShMat MINT .82e .8 ...q 101.87 101.39 726 101.51 PimIntMu MUNI 1.26 2.4 ...q 54.58 52.31 19 52.81 -1.6PimSTMun SMMU .47e .9 ...q 50.80 49.49 4 49.96 +.2Pim25yrZro ZROZ 3.07e 2.7 ...q 124.10 106.57 2 112.81 -7.1PJT Part n PJT .20 .4 ...dd 58.76 35.47 149 56.74 +24.4tPLDT Inc PHI 1.60e 6.9 ... 38.23 23.21 151 23.05 -23.4PNC pfP PNCpP 1.65 6.0 ... 30.06 26.65 69 27.29 -3.6PNC pfQ PNCpQ 1.34 5.3 ... 25.79 24.15 20 25.21 -.6PNC PNC 3.00 2.1 13 163.59 118.89 2092 141.35 -2.0PNC wt PNC/WS ... ... ... 89.25 52.00 88.25 +13.5PNM Res PNM 1.06 2.8 19 46.00 33.75 539 37.80 -6.6POSCO PKX ... ... ... 93.12 58.50 133 77.99 -.2PPDAI n PPDF ... ... ...dd 13.68 5.95 711 6.38 -10.3PPG s PPG 1.80 1.7 18 122.07 100.36 1811 105.14 -10.0PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.8 ... 26.75 24.83 2 25.59 PPL Corp PPL 1.64 6.0 12 39.90 25.30 5666 27.31 -11.8PQ GrpH n PQG ... ... 36 18.02 12.88 210 17.44 +6.0PS BusPk PSB 3.40 2.7 32 137.60 107.91 82 126.13 +.8PSBPk pfU PSBpU 1.44 5.7 ... 25.99 24.36 7 25.15 -.4PSBPk pfV PSBpV 1.42 5.7 ... 26.65 24.06 4 25.04 -1.0PS BusP pfY PSBpY ... ... ... 24.78 22.04 73 23.32 -5.2PS BusP pfX PSBpX 1.31 5.5 ... 25.50 22.32 14 23.68 -6.3PS BsPk pfW PSBpW ... ... ... 25.77 22.23 4 23.54 -6.8PVH Corp PVH .15 .1 19 169.22 104.34 929 157.35 +14.7PcrTrnd750 PTLC ... ... ...q 30.73 25.80 213 29.79 +4.1sPcrTrnd450 PTMC ... ... ...q 33.05 27.70 58 32.99 +6.0sPcrTrnd100 PTNQ ... ... ...q 34.46 26.38 54 34.44 +13.8PacrCash n GCOW ... ... ... 34.59 29.33 6 30.93 -1.7PacrTrendp PTEU ... ... ... 33.39 27.81 41 28.40 -7.5Pacr Wlth n PWS ... ... ... 27.67 23.99 28 26.10 +3.4Pac Cash n CALF ... ... ... 30.04 22.60 35 29.99 +14.9PacDvCsh n ICOW ... ... ... 31.03 25.13 3 28.50 -2.9PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 7.2 5 2.75 1.36 62 2.04 +5.2PacDrill rs PACD ... ... ...dd 1.93 .37 .38 PacGE pfA PCGpA 1.50 5.9 ... 33.49 21.19 2 25.23 -10.5PacGE pfB PCGpB 1.37 6.0 ... 33.00 22.05 1 23.09 -10.6PacGE pfC PCGpC 1.25 5.9 ... 29.01 20.60 21.22 -13.7PacGE pfD PCGpD 1.25 6.0 ... 26.95 20.01 3 20.90 -13.5PacGE pfE PCGpE 1.25 6.0 ... 29.48 20.30 0 20.71 -16.0PacGE pfG PCGpG 1.20 5.9 ... 32.05 19.11 20.25 -17.6PacGE pfH PCGpH 1.12 5.9 ... 29.54 18.65 2 19.22 -16.7PacGE pfI PCGpI 1.09 5.6 ... 26.84 18.88 2 19.36 -14.1Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 3.16f 2.7 19 131.13 105.81 522 116.82 -3.1Pagsegur n PAGS ... ... ... 39.97 26.91 5885 28.49 -10.1PalatinTch PTN ... ... ...dd 1.59 .34 1619 .92 +7.1PaloAltNet PANW ... ... ...dd 217.40 126.56 1043 215.44 +48.6PampaEng PAM ... ... ... 72.98 40.21 332 42.94 -36.2Pandora P ... ... ...dd 9.98 4.09 7295 8.49 +76.1PanhO&G PHX .16 .8 ...cc 25.30 17.65 23 20.10 -2.2ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 56 21.94 15.90 17.87 -7.3sParTech PAR ... ... 41 16.45 7.31 252 16.62 +77.8ParaGold n PZG ... ... 3 1.80 1.16 17 1.28 -1.5ParamtGp PGRE .40 2.6 ... 16.79 13.70 1727 15.37 -3.0Paretem rs TEUM ... ... ...dd 3.59 .50 956 2.50 +20.8ParkEl PKE .40 2.0 47 21.12 14.59 67 20.42 +19.8ParkHot n PK 2.20f 7.0 ... 32.62 23.91 2046 31.27 +8.8ParkNatl PRK 3.84f 3.3 19 119.00 92.42 24 117.73 +13.2tParkDrl PKD ... ... ...dd 1.44 .34 1492 .37 -63.2ParkerHan PH 3.04f 1.8 20 212.80 153.65 1019 164.47 -17.6ParsleyEn PE ... ... 47 33.43 21.12 3600 28.02 -4.8PartRe pfF PREpF 1.47 5.8 ... 26.24 24.68 1 25.21 -1.5PartRe pfG PREpG 1.63 6.1 ... 27.59 25.81 13 26.45 -1.5PartRe pfH PREpH 1.81 6.5 ... 30.82 26.81 14 27.90 -2.7PartRe pfI PREpI 1.47 5.8 ... 27.08 24.91 4 25.36 -3.5PartyCity n PRTY ... ... 15 16.90 9.50 620 16.40 +17.6PaycomSft PAYC ... ... ...cc 118.45 64.50 758 112.65 +40.2PeabodyE n BTU .60 1.3 ... 47.84 22.58 1020 46.30 +17.6PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 7.0 ... 12.51 7.62 275 11.43 +16.4Pebblebrk PEB 1.52 3.9 22 41.65 31.29 834 38.75 +4.3Pebble pfC PEBpC 1.63 6.4 ... 26.05 23.93 0 25.38 +.4Pebbleb pfD PEBpD 2.09 8.2 ... 26.43 24.11 1 25.39 -1.4Pedevco rs PED ... ... ... 1.15 .26 48 .32 -1.6Pembina g PBA 1.50 ... 26 36.99 29.28 426 34.97 -3.3Penney JCP ... ... 46 5.63 2.25 7910 2.76 -12.7PennaRE PEI .84 7.3 16 13.02 8.86 966 11.50 -3.3PenRE pfB PEIpB 1.84 7.8 ... 25.74 20.21 1 23.60 -6.3PenRE pfC PEIpC 1.80 7.9 ... 26.98 19.44 7 22.72 -12.3PenRE pfD PEIpD 1.72 7.9 ... 25.83 19.01 14 21.89 -12.8PennyMFn PFSI ... ... 6 25.20 16.00 125 20.55 -8.1sPennyMac PMT 1.88 9.8 20 19.20 14.87 512 19.24 +19.7Penny pfA PMTpA 2.03 8.0 ... 25.80 23.11 14 25.42 +.8PennyM pfB PMTpB ... ... ... 25.45 23.68 8 25.22 +.2Penske PAG 1.40f 2.7 12 54.83 38.33 157 51.41 +7.4Pentair PNR .70 1.6 13 74.84 42.76 1305 43.40 -38.5Penumbra n PEN ... ... ...dd 167.35 77.75 417 154.60 +64.3sPerfFood n PFGC ... ... 24 36.95 25.40 585 37.15 +12.2PerkElm PKI .28 .4 29 84.49 62.43 334 75.47 +3.2PermRck n PRT ... ... ... 16.69 15.00 91 15.72 +1.4Prmian PBT .64e 6.9 26 10.30 7.80 44 9.20 +3.7Perrigo PRGO .76 1.0 ...dd 95.93 63.68 878 75.86 -13.0Perspecta n PRSP ... ... ... 25.45 21.91 2951 22.38 -8.8PetChina PTR .70e .9 ... 85.02 60.69 108 74.15 +6.0PetrbrsA PBR/A ... ... ... 14.98 6.96 14025 8.59 -12.6Petrobras PBR ... ... ... 17.20 7.61 42434 9.84 -4.4Pfenex PFNX ... ... ...dd 8.42 2.07 326 5.26 +97.7Pzer PFE 1.36 3.7 15 39.43 32.32 20249 36.46 +.7Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 22.6 ... 7.35 4.89 55 5.58 -4.6PhilaEn n PESC ... ... ... PhilipMor PM 4.56f 5.6 21 123.55 76.21 6492 81.75 -22.6PhilipsNV PHG .88e 2.1 ... 43.45 35.24 586 41.79 +10.6Phillips66 PSX 3.20f 2.8 26 122.38 78.63 2314 114.59 +13.3Phill66LP PSXP 2.71f 5.2 19 56.48 44.40 284 51.63 -1.4PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... ...cc 8.14 2.43 268 4.60 -29.1PhysRltTr DOC .92f 5.7 42 21.85 14.13 2589 16.10 -9.3PiedmOfc PDM .84 4.3 9 21.57 16.69 1044 19.55 -.3Pier 1 PIR .28 9.3 16 5.92 2.15 1910 3.00 -27.5PimUS Eq n MFUS ... ... ... 29.49 25.01 12 28.87 +4.6Pim IntEq n MFDX ... ... ... 28.41 25.32 6 26.12 -2.3PimEmMkt MFEM ... ... ... 28.32 24.16 8 24.51 -6.4PimcoCA PCQ .92 5.5 ...q 17.89 14.43 11 16.72 -3.2PimcoCA2 PCK .65 7.8 ...q 10.42 8.01 66 8.26 -18.7PimcCA3 PZC .72 7.1 ...q 12.80 9.55 13 10.20 -2.3PimcoCp&I PCN 1.35 7.6 ...q 18.05 15.84 90 17.78 +3.4PimCpOp PTY 1.56a 8.7 ...q 18.93 15.86 340 17.83 +8.3PimDyCrd PCI 1.97 8.3 ...q 23.70 21.61 388 23.64 +5.3PimDyInco PDI 2.65a 8.3 ...q 32.05 28.60 186 31.75 +5.7PimcIncStr PFL 1.08 8.9 ...q 12.54 11.15 69 12.15 +4.0PimIncStr2 PFN .96 8.9 ...q 10.89 10.00 99 10.74 +3.0PimStPls PGP 2.20 14.8 ...q 18.55 12.37 52 14.83 -3.6PimcoHiI PHK 1.24 14.9 ...q 8.89 7.19 276 8.35 +11.9PimIncOpp PKO 2.28a 8.4 ...q 27.98 24.50 207 27.25 +5.2PimcoMuni PMF .98 7.5 ...q 14.23 12.29 27 13.03 +.2PimcoMu2 PML .78 6.0 ...q 13.56 11.80 65 12.96 -1.7PimcMu3 PMX .75 6.6 ...q 12.28 10.76 47 11.52 -.5PimcoNY PNF .68 5.6 ...q 13.63 11.26 28 12.25 -4.1PimcoNY2 PNI .80 7.5 ...q 12.51 10.40 13 10.54 -12.2PimcNY3 PYN .63 7.0 ...q 10.27 8.50 8 8.97 -9.6PimcoStrIn RCS .96 9.9 ...q 10.65 8.62 178 9.72 +5.9PinnaclFds PF 1.30 2.0 13 65.11 52.25 752 64.56 +8.6PinWst PNW 2.78 3.6 18 92.42 73.41 751 77.57 -8.9PionDvrsHi HNW 1.38 9.4 ...q 16.86 14.51 14 14.61 -7.2PionEnSvc PES ... ... ...dd 6.35 1.60 1112 4.80 +57.4PionFltRt PHD .72 6.4 ...q 12.22 11.19 88 11.22 -2.2PionHiIn PHT 1.14 12.2 ...q 10.12 9.29 74 9.37 -3.5PioMuAdv MAV .84 7.7 ...q 11.88 10.50 20 10.89 -4.2PioMunHi MHI .84 7.4 ...q 12.35 11.10 68 11.34 -4.3PioNtrl PXD .32f .2 ...cc 213.40 125.46 1763 183.24 +6.0PiperJaf PJC 1.50f 1.8 14 99.80 52.75 57 81.25 -5.8PitnyBw PBI .75 7.8 6 16.13 8.30 1588 9.57 -14.4PitnyBw 43 PBIpB 1.67 6.8 ... 26.96 21.46 23 24.73 +1.4PivotSft n PVTL ... ... ... 31.24 15.11 1904 26.58 +69.0PlainsAAP PAA 1.95 8.0 32 26.98 18.38 1106 24.46 +18.5PlainsGP rs PAGP 1.70 ... 41 27.75 18.98 771 25.27 +15.1sPlanetFit n PLNT ... ... 2 45.66 21.99 1040 46.69 +34.8sPlantron PLT .60 .8 25 76.93 41.28 155 77.69 +54.2PlatfmSpc PAH ... ... 16 14.82 9.09 3115 11.83 +19.3PlatGpM rs PLG ... ... 1 .91 .08 1022 .10 -67.1PlayAGS n AGS ... ... ... 26.15 16.66 145 25.35 +37.0PlymInd n PLYM 1.50 8.8 ...dd 19.00 15.09 12 17.04 -7.8PlymInd pfA PLYMpA 1.88 7.6 ... 26.07 23.68 5 24.81 -1.4PolarStarR PSRT ... ... ... Polaris PII 2.40 1.9 33 137.66 86.42 413 125.39 +1.1PolyMet g PLM ... ... ...dd 1.36 .58 847 1.07 +24.4PolyOne POL .70 1.6 20 47.48 34.15 250 43.47 -.1PortGE POR 1.45f 3.4 20 50.11 39.02 523 42.08 -7.7PostHldg POST ... ... 52 88.93 70.66 688 86.46 +9.1PowrREIT PW ... ... ...dd 8.69 5.50 5 6.12 -.6PwREIT pfA PWpA ... ... ... 26.55 25.02 0 26.11 +2.0PS 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 +1.3 PS 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 0 70.00 -21.1PwSBMetS BOS ... ... ...q 20.20 13.07 16.82 -15.1PSBMetDL BDD ... ... ...q 11.60 6.52 9.30 -11.7PSBMetDS BOM ... ... ...q 13.14 4.24 7.00 -5.7PSCrudeLg OLO ... ... ...q 6.48 3.71 2 5.95 +16.8PSCrudeSh 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 -.6PSS&PMom SPMO ... ... ...q 38.04 29.66 37.55 +9.1PSS&PVal SPVU ... ... ...q 37.53 31.18 34.33 -1.2PSShTHYB PGHY 1.08 4.6 ...q 24.45 23.19 23.56 -1.2PS SrLoan BKLN 1.01 4.8 ...q 23.30 22.96 22.99 -.2PS 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 1174 155.02 +.2PrecDrill PDS .28 ... ...dd 4.14 2.26 1204 3.22 +6.6PfdAptCm APTS 1.02f 6.7 ...dd 22.71 13.60 293 15.30 -24.4Prestige rs PBH ... ... 3 269.50 27.84 774 37.89 -14.7Pretium g PVG ... ... ... 12.44 6.17 861 7.36 -35.5Primerica PRI 1.00 1.0 13 108.05 71.60 236 101.25 -.3PrinEdgAIn YLD .75e ... ...q 42.10 39.36 0 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 24.58 456 26.32 +.2PrinSpec n PREF ... ... ... 101.70 94.94 1 95.01 -5.3PrincREstI PGZ 1.32m 7.5 ...q 19.52 16.21 21 17.53 +2.0PrinEq n PEM ... ... ... ProAssur PRA 1.24a 3.4 21 63.45 36.70 661 36.95 -35.3ProLogis PLD 1.92 3.0 24 67.53 56.59 2330 64.11 -.6ProPetr n PUMP ... ... ... 22.88 10.84 3481 15.89 -21.2PrShtDow 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 32.16 405 43.13 ProUltMC s MVV ... ... ...q 45.38 32.29 19 44.86 sPrUltQQQ s QLD ... ... ...q 92.81 56.21 1200 92.54 +26.2ProUltSP s SSO .40e .3 ...q 125.72 88.10 1196 115.33 +5.4PrUShCnG SZK ... ... ...q 17.35 12.80 0 15.11 +11.1tProShtHY SJB ... ... ...q 23.91 22.91 258 22.94 -.8ProUShBM rs SMN ... ... ...q 36.48 23.46 25.48 Pro20 yrT UBT 1.13e 1.5 ...q 86.90 69.88 9 74.32 -11.1Pro7-10yrT UST .42e .8 ...q 60.83 51.89 1 53.33 -7.1ProSShOG DDG ... ... ...q 27.58 20.60 21.77 -5.2ProSShFn rs SEF ... ... ...q 26.52 21.80 22.76 ProLCCre s CSM .67e 1.0 ...q 71.46 59.61 21 68.83 +3.1ProUltTl s LTL ... ... ...q 54.74 35.57 1 37.89 -12.3ProHdgRep HDG ... ... ...q 46.26 43.95 55 45.65 +.7ProUltEM EET ... ... ...q 114.48 70.29 3 80.31 -14.5tProRaLS RALS .62e 1.7 ...q 38.19 36.22 4 36.31 -3.5ProUSL7-10T PST ... ... ...q 23.82 20.50 14 23.06 +7.0ProShtEafe EFZ ... ... ...q 27.95 23.78 14 25.95 +1.8ProShtEM EUM ... ... ...q 21.08 16.23 343 18.77 +4.6ProUltEaf s EFO ... ... ...q 50.26 37.22 1 41.11 ProUEurop UPV ... ... ...q 66.95 49.32 1 54.24 -7.5ProShtBM SBM ... ... ...q 20.31 16.90 17.28 -2.3ProUltSEM EEV ... ... ...q 11.62 6.82 8.17 -2.4ProUltRE s URE ... ... ...q 68.58 50.79 19 63.27 -4.1ProUltFin s UYG ... ... ...q 47.86 33.23 58 42.00 ProShtRE REK ... ... ...q 17.94 15.62 1 15.94 +.7ProShtChi50 YXI ... ... ...q 23.38 16.42 6 19.08 -.8ProUltSem s USD ... ... ...q 54.11 25.72 21 49.69 ProUltUt s UPW ... ... ...q 54.09 37.86 1 43.70 -7.1PrUltTech s ROM ... ... ...q 113.10 63.94 28 111.18 +26.7ProUltJpn s EZJ ... ... ...q 50.46 33.95 0 40.87 ProUltO&G DIG .46e 1.1 ...q 47.42 28.35 26 42.43 +7.1ProUltInd s UXI ... ... ...q 83.64 56.44 1 71.00 -2.8PrUltHCr s RXL .63e .7 ...q 107.49 77.00 1 93.79 +6.3ProUCnsSv s UCC ... ... ...q 99.90 64.24 0 97.73 +20.0PrUCnsGd s UGE ... ... ...q 52.04 37.81 1 42.85 -12.6ProUBasM UYM .15e .2 ...q 82.75 55.36 6 68.43 -7.6sPrUlPR2K s URTY ... ... ...q 106.37 56.50 153 108.61 +31.9PUltM400 s UMDD .03e ... ...q 134.39 80.45 3 129.39 +10.8sProUltSC s SAA ... ... ...q 122.50 75.95 8 124.03 +23.2ProUPD30 s UDOW ... ... ...q 116.82 58.97 1126 89.14 -5.5sProUlR2K s UWM ... ... ...q 84.73 54.70 118 86.01 +21.8ProSht20Tr TBF ... ... ...q 23.81 21.58 356 22.98 +5.1PUltSP500 s UPRO ... ... ...q 57.48 33.83 2471 49.45 ProUChin50 XPP ... ... ...q 113.86 59.62 14 77.44 -7.7PrUSSilv s ZSL ... ... ...q 40.09 27.80 9 33.50 +6.7PUVixST rs UVXY ... ... ...q 47.16 8.52 17970 10.01 -2.0ProVixST rs VIXY ... ... ...q 47.12 21.24 1117 26.44 +14.2PS ShCrd rs OILD ... ... ... 138.96 31.56 35.52 PS Crde n OILU ... ... ... 64.70 14.90 404 45.96 +23.4PrUCrude rs UCO ... ... ...q 34.67 12.36 2817 27.77 +18.5PrUltYen rs YCL ... ... ...q 65.77 56.16 0 58.72 +2.2PrSUltNG rs BOIL ... ... ...q 51.50 25.20 26.50 PVixMTFut VIXM ... ... ...q 28.57 19.88 30 21.61 +2.2PrUltSilv AGQ ... ... ...q 39.51 28.47 163 30.43 -10.1PrUltShN s KOLD ... ... ...q 52.12 30.06 16 37.52 -5.4ProUShGld GLL ... ... ...q 80.66 63.08 9 73.24 +6.0PrSUShAus CROC ... ... ...q 51.28 42.20 0 50.76 +11.0PrUltShYen YCS ... ... ...q 76.95 64.93 2 72.94 -2.7ProSUltGold UGL ... ... ...q 44.38 35.62 25 37.65 -7.4ProShtVx s SVXY ... ... ...q 139.47 9.53 11321 13.83 -89.2PrUShCrd s SCO ... ... ...q 52.16 15.33 1809 18.74 -23.7ProShtEuro EUFX ... ... ...q 42.85 38.37 0 41.86 +4.7ProUltEuro ULE ... ... ...q 18.97 15.34 3 15.84 -9.3ProUShEuro EUO ... ... ...q 24.37 19.46 48 23.13 +9.1ProctGam PG 2.87f 3.8 20 94.67 70.73 6546 75.85 -17.4ProgsvCp PGR .69e 1.1 32 64.77 43.59 2569 61.42 +9.1sProsHldg PRO ... ... ...dd 37.61 21.36 299 38.00 +43.7tProShtQQQ PSQ ... ... ...q 40.94 30.75 812 30.73 -13.6ProShSP rs SH ... ... ...q 33.75 28.14 1641 28.80 -4.6PrUShSP rs SDS ... ... ...q 51.48 35.66 2892 36.88 -10.2PrUShDow rs DXD ... ... ...q 48.24 30.08 32.88 PUShtMdC MZZ ... ... ...q 24.14 16.42 1 16.45 -12.3PUShtQQ rs QID ... ... ...q 71.48 41.48 43.04 tPrShRs2K rs SRTY ... ... ...q 49.09 22.50 500 21.99 -32.0PrUShD3 rs SDOW ... ... ...q 31.96 15.67 2312 17.86 -8.4PUltShtF rs FINZ ... ... ...q 13.97 6.47 1 7.75 -4.4PrSUlhGM rs GDXS ... ... ...q 18.19 12.07 2 14.89 +6.4ProUShL20 TBT ... ... ...q 39.86 32.99 2525 36.99 +9.5tPrShR2K rs RWM ... ... ...q 48.41 37.96 431 37.57 -11.1PrUShHC rs RXD ... ... ...q 35.40 24.68 26.78 -11.0PrUShCnS rs SCC ... ... ...q 30.80 19.18 19.35 -20.1PrUShRE rs SRS ... ... ...q 37.33 28.35 22 29.16 -.2tPUShtR2K TWM ... ... ...q 22.96 13.87 717 13.64 -21.9tPrUShtSC SDD ... ... ...q 21.13 12.20 1 12.05 -22.8PUShChi50 rs FXP ... ... ...q 102.12 49.48 59.72 PS DecRt n EMTY ... ... ... 38.59 30.73 2 30.79 -8.1PUShtIndl SIJ ... ... ...q 22.06 14.55 2 16.16 -4.1sPS OnlSt n CLIX ... ... ... 50.48 37.63 9 50.60 +28.8PrShtSmC SBB ... ... ...q 39.75 30.37 30.37 -11.5PUPShtMC SMDD ... ... ...q 15.02 8.26 8.53 -15.0PrSh K1 n OILK ... ... ... 26.41 16.51 3 23.79 +9.9PUShtEur EPV ... ... ...q 37.20 26.83 9 31.73 +2.4PUShtSPX rs SPXU ... ... ...q 64.00 36.76 39.68 PrUOGEx rs UOP ... ... ...q 21.14 16.57 18.82 PUShtJpn EWV ... ... ...q 34.98 22.75 0 26.42 -.1ProSPDvA NOBL 1.00e 1.6 ...q 67.98 57.14 188 62.74 -2.0PUltShEafe EFU ... ... ...q 27.38 19.90 1 23.55 +3.3PrUGMin rs GDXX ... ... ...q 50.96 33.56 5 36.11 -14.2PrUltBra rs UBR ... ... ...q 107.88 44.12 1 49.27 -36.9PrSht20yTr TTT ... ... ...q 31.13 25.95 72 27.78 +4.4ProGblInf TOLZ 1.63e 4.0 ...q 44.51 39.30 4 41.14 -4.1PUltShOG DUG ... ... ...q 53.46 28.56 31 31.39 -15.2PS MngdF FUT ... ... ... 41.00 39.00 39.67 -1.5PrGPrEq bt PEX 1.53e 4.2 ...q 43.52 34.68 5 36.13 +.8ProEurDiv EUDV .15p ... ...q 44.13 39.62 1 41.43 -.8PHYIntH bt HYHG 3.16 4.7 ...q 70.99 65.87 13 67.68 +.6ProSPxTch SPXT .23p ... ...q 55.03 48.02 52.98 +1.3ProSPxHC SPXV .24p ... ...q 59.27 50.19 57.39 +5.4ProMerger MRGR .12e .3 ...q 36.45 34.73 0 35.82 -1.2ProSPxFin SPXN .23p ... ...q 56.41 49.37 56.32 +3.8ProSPxEgy SPXE .22p ... ...q 59.30 44.29 0 57.80 +2.3PrUltPFn FINU .29e .3 ...q 134.30 65.55 20 92.00 -12.7PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.9 ... 78.88 73.37 128 74.37 -3.5ProSht7-10y TBX ... ... ...q 29.77 27.55 24 29.26 +3.4ProUShHm 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 24 55.19 +1.2ProSR2KDv SMDV .47e ... ...q 58.30 51.18 21 58.18 +5.4PSSTEm bt EMSH 4.88e 6.6 ... 79.67 73.84 74.50 -3.1ProUltHY UJB 1.72e 2.6 ...q 68.07 62.89 65.35 -.3PrUShtUtl SDP ... ... ...q 31.15 22.19 0 26.08 +3.4PrUltShtTc REW ... ... ...q 23.63 11.80 1 11.94 -27.4PrUShtFn SKF ... ... ...q 27.53 18.61 18 20.00 -4.3Pro CovBd n COBO ... ... ... PUShtSem rs SSG ... ... ...q 35.26 14.70 15.28 ProMornAlt ALTS .38e 1.0 ...q 39.11 36.94 0 37.88 -.4Pro30BEI RINF .58e 2.0 ...q 29.48 26.66 5 29.02 +4.7ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 51.81 2 55.56 -5.2ProCdNASh WYDE ... ... ...q 33.66 32.10 32.46 +.2Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.1 ... 26.50 25.21 6 25.75 -.6ProspBcsh PB 1.44 2.0 18 79.20 55.84 517 71.11 +1.5Protalix PLX ... ... ...dd .92 .39 679 .46 -30.0ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 69 136.40 64.40 188 133.20 +29.3Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 2.8 20 29.12 23.26 149 28.80 +6.8ProvMtgC PMCA ... ... ... Prudentl PRU 3.60 3.7 10 127.14 94.51 1760 96.84 -15.8Prudentl18 PFK .65 2.6 ... 25.82 24.92 24.99 -.4PrudFn 52 PJH 1.44 5.6 ... 26.45 24.90 55 25.60 +1.4PrudtlF 53 PRH 1.43 5.6 ... 26.41 24.90 23 25.41 +.5PruSDHiY GHY 1.32 9.5 ...q 15.16 13.70 13.84 -4.0PruUK pf PUKp 1.69 6.3 ... 27.17 25.66 12 26.62 +1.6PruUK pfA PUKpA 1.63 6.1 ... 27.21 25.47 11 26.44 +1.3 Prud UK PUK 1.49e 3.1 ... 55.36 45.09 173 48.09 -5.3PruShHiY ISD 1.32 9.3 ...q 15.38 13.98 14.17 -4.1PSEG PEG 1.80 3.4 18 53.33 41.67 3123 53.06 +3.0PubStrg PSA 6.80 3.1 24 219.93 180.48 757 218.53 +4.6PubSt pfU PSApU 1.41 5.6 ... 25.50 24.59 6 25.14 PubSt pfV PSApV 1.34 5.4 ... 25.67 23.63 14 24.87 -1.3PubSt pfW PSApW 1.30 5.3 ... 25.67 22.92 28 24.46 -2.1PubSt pfX PSApX 1.30 5.3 ... 25.79 22.93 21 24.48 -2.0PubSt pfY PSApY 1.59 6.1 ... 27.83 25.72 7 26.08 -1.9PubSt pfZ PSApZ 1.50 5.7 ... 27.56 25.38 9 26.19 -1.0PubSt pfG PSApG ... ... ... 25.63 22.49 13 24.79 -.6PubSt pfF PSApF 1.29 5.2 ... 25.69 22.00 17 24.79 -.9PubSt pfE PSApE 1.23 5.1 ... 25.48 22.29 14 24.13 -3.1PubSt pfD PSApD 1.24 5.1 ... 25.41 22.39 12 24.60 -1.7PubSt pfC PSApC ... ... ... 26.45 23.05 8 24.84 -2.5PubSt pfB PSApB ... ... ... 26.69 23.90 15 25.56 -.5PubSt pfA PSApA 1.47 5.7 ... 27.79 25.32 10 25.71 -3.1PulteGrp PHM .36 1.2 17 35.21 23.81 4518 29.38 -11.6PureStrg n PSTG ... ... ...dd 25.62 11.99 2705 24.19 +52.5PutHiInSec PCF .37 3.9 ...q 9.52 8.60 17 9.42 +4.4PMMI PMM .44 6.2 ...q 7.72 6.89 253 7.07 -4.6PMIIT PIM .31 6.7 ...q 4.89 4.60 94 4.63 -2.9PMOT PMO .71 6.1 ...q 12.85 11.44 64 11.70 -5.3PPrIT PPT .31 5.9 ...q 5.68 5.05 329 5.26 -1.3Puxin n NEW ... ... ... 35.00 17.00 2458 26.11 +24.3PzenaInv PZN .41e 4.1 22 13.15 8.61 49 9.92 -7.0sQ2 Hldgs QTWO ... ... ...dd 63.20 31.95 228 61.85 +67.8QEP Res QEP .08 .7 34 13.75 7.02 3361 11.76 +22.9QIAGEN QGEN ... ... 40 37.61 30.20 360 36.43 +17.8QTS RltTr QTS 1.64 4.2 36 61.55 31.58 920 39.19 -27.6QuadGrph QUAD 1.20 5.6 10 31.29 17.73 516 21.49 -4.9QuakerCh KWR 1.48f .9 32 165.93 129.98 31 161.13 +6.9QuaCare QCP ... ... ... 22.91 12.25 286 21.98 +59.2QuanexBld NX .16 .8 24 24.60 16.25 118 18.90 -19.2QuantaSvc PWR ... ... 24 40.11 31.08 2004 35.39 -9.5tQntmDSS rs QTM ... ... 33 8.66 2.72 323 2.67 -52.6Qu Insp100 n BIBL ... ... ... 29.74 25.14 1 27.15 +4.0QnForSm n FFSG ... ... ... 27.15 24.51 12 26.60 +3.1QnForTcG n FFTG ... ... ... 26.55 24.19 15 25.11 -1.8Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 79 28.68 +4.8InspCpBd n IBD ... ... ... 28.29 24.07 2 24.39 -3.3sQuaInsp n ISMD ... ... ... 29.23 23.78 8 29.50 +11.6QuaInsLg n BLES ... ... ... 30.44 25.93 2 28.66 +.8FormInco n FFTI ... ... ... 27.57 23.79 28 24.08 -3.5FrmHdGr n FFHG ... ... ... 29.49 24.03 13 28.95 +5.1QuanReal n QXRR ... ... ... 26.19 23.44 24.52 -3.0sQuanDyn n XUSA ... ... ... 29.63 25.12 0 29.97 +7.3QuanMulT n QXTR ... ... ... 26.83 24.56 15 25.96 -.2QuanMulIn n QXMI ... ... ... 26.53 24.73 25.25 -1.7QuanGrw n QXGG ... ... ... 29.10 25.66 16 28.54 +2.7Qudian n QD ... ... 67 34.91 7.64 3557 9.98 -20.4QstDiag DGX 2.00f 1.8 21 112.97 90.10 576 110.72 +12.4QuintEn n QES ... ... ... 10.67 7.10 27 9.00 QuormHl n QHC ... ... ... 10.00 2.91 244 5.16 -17.3QuotientTc QUOT ... ... ...dd 17.85 10.35 232 13.50 +14.9Qwest 54 CTV 1.72 7.4 ... 26.40 20.64 21 23.22 -1.4Qwest 9-51 CTW 1.88 7.4 ... 25.89 24.20 10 25.29 +.4Qwest 4-52 CTX 1.75 7.5 ... 25.95 21.27 75 23.48 -1.2Qwest 7-52 CTU 1.75 7.4 ... 25.79 21.36 38 23.51 -1.0Qwest53 CTY 1.53 7.3 ... 25.57 18.66 24 20.91 -5.0Qwest 25 CTZ 1.66 7.5 ... 25.96 20.17 25 22.10 -2.4Qwest 56 CTAA ... ... ... 27.37 21.51 13 24.89 +.7Qwest57 n CTDD ... ... ... 25.97 20.51 51 22.55 -1.4Qwest56 n CTBB ... ... ... 25.60 19.86 42 21.98 -2.4R -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 81 21.04 -8.8RELX plc s RELX .54e 2.5 ... 24.03 20.31 152 21.57 -9.0RH RH ... ... 54 164.49 44.00 1489 151.68 +75.9RLI Corp RLI .88f 1.3 28 69.74 50.34 103 68.46 +12.9RLJ LodgT RLJ 1.32 5.8 12 23.97 18.68 684 22.69 +3.3RLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.23 19 26.46 -2.0RPC RES .40 2.8 19 27.07 13.78 1265 14.09 -44.8RPM RPM 1.28 2.5 18 56.69 46.36 1092 51.39 -2.0RSP Perm RSPP ... ... 73 51.51 28.76 3169 41.78 +2.7RYB Edu n RYB ... ... ...cc 31.80 15.50 378 23.01 +36.3RadianGrp RDN .01 .1 10 23.49 14.06 1383 17.05 -17.3RadiantLog RLGT ... ... 68 5.75 3.46 245 4.07 -11.5RadLog pfA RLGTpA 2.44 9.5 ... 27.35 25.27 25.71 -.7RafaelHl n RFL ... ... ... 10.31 3.05 77 8.33 +70.0RLauren RL 2.50f 1.8 20 145.94 70.28 1043 138.50 +33.6RamcoG RPT .88 7.0 10 15.00 11.15 1144 12.53 -14.9RamcG pfD RPTpD 3.63 7.0 ... 58.62 47.86 1 51.88 -10.0RangeRs RRC .08 .5 19 23.84 11.93 4755 17.04 -.1RngrEnS n RNGR ... ... ...dd 15.70 6.88 17 8.78 -4.9RJamesFn RJF .88f .9 20 102.17 74.14 486 96.73 +8.6RayAdvM RYAM .28 1.7 21 22.96 12.68 682 16.53 -19.2RayAdv pfA RYAMpA 2.00 1.7 ... 157.11 100.00 0 118.77 -17.5Rayonier RYN 1.08f 2.8 41 39.73 27.71 909 38.36 +21.3Raytheon RTN 3.47 1.8 28 229.75 159.46 2255 196.42 +5.0RealityETF DIVY .46p ... ...q 28.89 25.25 8 26.77 +2.7RltDvcDiv LEAD ... ... ...q 34.32 28.07 1 33.49 +4.8RealDivc n DFND ... ... ...q 28.60 25.12 0 27.73 +1.7RealDivG n GARD ... ... ...q 26.84 21.91 26.19 +4.8Realogy RLGY .27p 1.2 15 35.18 23.13 2355 23.34 -11.9RltyInco O 2.53 4.7 30 60.05 47.25 2751 53.49 -6.2ReavesUtl UTG 1.82 6.4 ...q 36.73 27.13 222 28.51 -7.9ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 94 177.70 88.75 2000 169.22 +40.9RedLionH RLH ... ... ...dd 12.70 6.15 196 11.90 +20.8RedwdTr RWT 1.20f 7.2 12 17.45 14.29 1441 16.60 +12.0Reeds REED ... ... ... 3.10 1.30 24 2.90 +87.1RegalBel RBC 1.12f 1.4 15 87.50 67.84 144 81.90 +6.9RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1RgcyCtrs REG 2.22f 3.7 21 70.64 54.87 972 60.07 -13.2RgcyC pfG REGpG 1.50 6.0 ... 25.43 25.13 25.20 RegHlthPr RHE ... ... 4 1.14 .16 121 .22 +30.0RegHlt pfA RHEpA 2.72 108.8 ... 22.90 2.10 4 2.50 -68.8RegnlMgt RM ... ... 16 37.21 21.47 103 36.98 +40.6RegionsFn RF .36 1.9 17 20.21 13.03 8435 18.91 +9.4Regions pfA RFpA 1.59 6.2 ... 25.89 25.23 12 25.62 +1.1Regns pfB RFpB 1.59 5.9 ... 29.82 26.40 30 26.92 -5.3sRegis Cp RGS ... ... ...cc 18.34 9.40 203 18.08 +17.7ReinsGrp RGA 2.00f 1.4 13 165.12 125.91 449 140.56 -9.9ReinsGp42 RZA 1.55 5.6 ... 30.06 26.54 17 27.55 +.1ReinsG56 n RZB 1.44 5.6 ... 29.86 25.33 94 25.75 -8.0RelStlAl RS 2.00 2.1 20 97.41 68.46 313 93.23 +8.7RELM RWC .08 2.2 18 4.60 3.40 3.65 +2.8RemaxHld RMAX .80f 1.4 62 67.50 43.85 84 55.40 +14.2RenaisIPO IPO .02e .1 ...q 31.67 24.59 9 31.22 +10.7RenIntIPO IPOS .24e 1.0 ...q 27.06 20.77 0 22.94 -5.9RenaisRe RNR 1.32 1.1 ...dd 152.00 116.50 189 124.31 -1.0RenRe prE RNRpE 1.34 5.5 ... 25.98 23.45 24 24.49 -2.6RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 1 25.41 -.4ReneSola rs SOL ... ... ... 3.79 2.12 206 2.54 -4.5RennFund RCG ... ... ...q 2.20 1.13 19 1.51 +.4Renren rs RENN ... ... ...dd 18.70 6.01 589 10.01 -3.7RepubSvc RSG 1.38 2.0 31 69.97 60.26 983 68.91 +1.9ResMed RMD 1.40 1.3 52 107.67 71.29 388 106.81 +26.1ResolEn rs REN ... ... ... 38.64 23.64 428 33.19 +5.5ResoluteF RFP ... ... ...dd 12.15 4.10 307 9.50 -14.0RestBrnds QSR 1.80 3.0 19 68.89 53.09 1814 60.81 -1.1RetailProp RPAI .66 5.1 12 13.78 10.84 1916 12.86 -4.3RetractTc RVP ... ... ...dd 1.48 .54 98 .75 +9.6RevGp n REVG .20 1.2 ... 33.15 12.87 555 16.07 -50.6Revlon REV ... ... ...dd 27.90 15.60 125 18.30 -16.1RexAmRes REX ... ... 15 102.00 70.48 23 79.46 -4.0RexahnPh rs RNN ... ... ...dd 3.19 1.42 601 1.63 -19.3RexfordIR REXR .64f 2.0 53 32.91 26.32 3621 31.53 +8.1RexfdIn pfA REXRpA ... ... ... 26.41 22.53 1 24.30 -5.4RexfInR pfB REXRpB 1.47 6.0 ... 24.98 22.33 4 24.64 -.6Rexnord RXN ... ... 21 31.44 22.52 441 30.07 +15.6Rexnrd pfA RXNpA ... ... ... 66.44 52.57 82 64.50 +10.2RiceMidstr RMP 1.22f 6.5 14 23.00 16.87 350 18.66 -13.1RingCentrl RNG ... ... ...dd 81.20 34.10 776 77.10 +59.3RingEngy REI ... ... ...dd 17.35 10.88 678 12.36 -11.1RioTinto RIO 2.27e 4.1 ... 60.72 37.66 2452 55.07 +4.0RitchieBr RBA .68 1.9 41 36.00 24.08 296 35.64 +19.1RiteAid RAD ... ... 3 4.21 1.38 9382 1.95 -1.0RivrnOpp n RIV 1.68 8.0 ... 21.63 19.10 43 20.95 +4.6Riv/Doubl n OPP ... ... ... 19.76 17.12 15 17.59 -4.3RoadrnTrn RRTS ... ... 3 9.75 1.63 627 2.15 -72.1RobtHalf RHI 1.12f 1.6 28 70.35 42.92 1024 69.86 +25.8RockwlAut ROK 3.68 2.2 25 210.72 155.81 932 170.82 -13.0RockColl COL 1.32 1.0 21 139.63 103.25 1528 134.88 -.5RogCm gs RCI 1.57 ... 13 54.95 43.11 201 46.75 -8.2Rogers ROG ... ... 34 184.00 105.00 118 120.97 -25.3Rollins s ROL .56 1.1 65 54.25 39.90 254 52.44 +12.7Roper ROP 1.65 .6 29 292.97 226.81 397 277.51 +7.1RosettaStn RST ... ... ...dd 16.85 8.71 150 16.40 +31.5Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.7 26 17.33 9.02 2086 14.74 -5.9RBCda pfT RYpT 1.69 ... ... 31.75 27.94 28.25 -5.6RoyalBk g RY 3.76 ... ... 87.10 69.92 542 75.48 -7.6RBScotlnd RBS ... ... ... 8.74 6.24 1092 6.91 -9.6RBSct prF RBSpF 1.91 7.4 ... 27.05 25.67 25.86 RBSct prH RBSpH 1.81 7.0 ... 26.90 25.58 25.68 RBSct prL RBSpL 1.44 5.7 ... 25.56 25.12 25.25 RBSct prS RBSpS 1.65 6.4 ... 27.63 25.35 35 25.63 +.7RylCarb RCL 2.40 2.2 15 135.65 101.20 2117 111.55 -6.5RoyDShllB RDS/B 3.76 5.3 ...cc 76.99 53.50 1137 70.64 +3.4RoyDShllA RDS/A 3.76 5.6 ...cc 73.86 51.91 2831 67.06 +.5RoyceGVal RGT .10e ... ... 11.73 9.40 6 10.85 +.3RoyceMC RMT .63e 6.2 ...q 10.39 8.09 290 10.22 +8.3Royce RVT 1.22e 7.5 ...q 17.18 14.02 212 16.19 +.1RubiconPrj RUBI ... ... ...dd 5.79 1.48 1541 3.22 +72.2Rudolph RTEC ... ... 22 34.55 21.10 187 32.15 +34.5Ryder R 2.08f 2.8 18 90.26 65.65 583 73.97 -12.1RyersonH RYI ... ... 44 12.95 7.65 150 12.20 +17.3RymanHP RHP 3.40 4.1 18 85.77 57.78 151 83.57 +21.1S -S&P Glbl SPGI 2.00f 1.0 30 208.98 144.68 671 206.31 +21.8SAP SE SAP 1.31e 1.1 ... 121.95 99.20 855 118.59 +5.5SCANA SCG 2.45 6.6 9 71.28 33.61 756 37.37 -6.1SCE TrV n SCEpK ... ... ... 29.56 24.70 14 25.27 -4.4SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.3 ... 25.89 21.93 23 24.19 +.1SCE Tr pfH SCEpH 1.44 5.4 ... 29.06 25.05 6 26.70 -1.3SCETr pfJ SCEpJ 1.34 5.4 ... 28.62 23.96 11 25.00 -3.1SCE Tr pfL SCEpL 1.25 5.4 ... 25.77 21.75 37 23.16 -3.6SJW SJW 1.12a 1.6 24 69.29 47.57 166 67.97 +6.5SK Tlcm SKM ... ... ... 28.97 22.66 848 23.86 -14.5SLGreen SLG 3.25 3.2 30 108.14 89.46 521 100.67 -.3SL Grn pfI SLGpI 1.63 6.3 ... 26.50 24.94 7 25.69 +2.4SM Energy SM .10 .4 ...dd 28.20 12.29 2467 25.14 +13.9Spd LgGl n GLDW ... ... ... 123.23 114.86 121.57 +.6SpdrDJIA DIA 3.98e 1.6 ...q 265.93 211.70 4695 246.46 -.4SpdrGold GLD ... ... ...q 129.52 114.80 4547 120.26 -2.7SpdrStxx50 FEU 1.24e 3.7 ...q 38.51 33.18 20 33.48 -6.8SpdrNoANR NANR ... ... ...q 37.79 30.22 25 35.72 +.7Spd InDiv n HDWX ... ... ... NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Thursday, June 21, 2018

PAGE 42

SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 82.10 9 90.36 +.6SpdrEuro50 FEZ 1.18e 3.0 ...q 44.23 38.18 2967 38.69 -5.0tSpd MsciCh XINA ... ... ... 26.62 21.00 1 20.81 -13.0S&PEAsia GMF 1.81e 1.8 ...q 116.07 90.68 8 102.87 -1.6Spdr UKS QGBR 1.33e 2.5 ...q 56.39 50.42 1 52.97 -1.6Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 1.9 ...q 70.20 58.70 0 61.13 -6.7SpdrJpnS QJPN .85e 1.1 ...q 83.54 70.88 1 78.70 +.1SpdrCdaS QCAN 1.61e 2.7 ...q 62.76 54.22 0 58.60 -4.2Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.9 ...q 69.46 56.49 7 60.18 -5.9S&PChina GXC 1.31e 1.2 ...q 123.91 88.41 44 110.07 +2.7SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 69.06 76.18 +1.0SpdrEMQu QEMM 1.31e 2.2 ...q 69.92 57.19 8 60.59 -6.0SpdrEafeSt QEFA 1.62e 2.6 ...q 68.94 60.04 8 63.23 -2.8SpdrGblDv WDIV 3.11e 3.9 ...q 74.14 64.89 8 67.52 -4.7SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 71.18 4 78.17 -.9SpdEMkt s SPEM ... ... ...q 42.47 32.81 431 35.95 -5.8SpdrEMDv EDIV 1.68e 5.4 ...q 36.64 29.33 49 31.19 -5.1SpdrGlbNR GNR .93e 1.9 ...q 53.32 40.56 116 49.79 +1.5Spd 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 43.96 186 47.54 -2.7SpdrEMSmC EWX 1.00e 2.1 ...q 55.81 46.01 26 48.60 -6.5SpdrIntDiv DWX 2.22e 5.8 ...q 42.92 37.95 103 38.27 -7.1Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.1 ...q 42.01 35.26 131 37.40 -4.1SpdrSPGbl GII 1.63e 3.4 ...q 53.74 47.61 5 48.53 -6.3SpdrIntRE RWX 1.25e 3.2 ...q 42.54 37.13 267 39.12 -3.4SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 32.84 99 34.71 -2.2SpdrWldxUS SPDW .79e 2.6 ...q 33.84 28.84 1041 30.64 -3.3SP Mid MDY 2.94e .8 ...q 366.10 307.28 705 363.92 +5.4S&P500ETF SPY 4.13e 1.5 ...q 286.63 239.96 53567 275.97 +3.4SpdrRRtn RLY .44e 1.7 ...q 27.62 23.57 68 26.51 +.3SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.96 15 32.80 -2.5SpdrGblAll GAL 1.04e 2.6 ...q 40.37 35.27 14 38.25 -.1SpdrSenLn SRLN 1.96 4.2 ...q 47.69 47.08 565 47.15 -.1SpdrUShBd ULST .16 .4 ...q 40.82 40.15 11 40.29 +.2SpdrCreEq SYE 1.63e 1.3 ...q 80.09 68.51 2 77.30 +3.6SpdrDblTac TOTL 1.17e ... ...q 49.66 47.11 152 47.37 -2.6SpdrValEq SYV 4.21e 1.5 ...q 70.61 59.14 15 67.53 +2.0SpdrGroEq SYG 1.85e .8 ...q 86.17 70.68 0 83.07 +4.6sSpdrBiot s XBI .44e .4 ...q 99.08 72.27 6072 101.15 +19.2Spdr Div SDY 3.80e 2.0 ...q 98.29 87.80 290 93.15 -1.4SpdrGbDow DGT 1.52e 1.8 ...q 91.75 76.33 2 83.39 -2.4SpdrHome XHB .15e .4 ...q 47.20 37.17 2479 40.50 -8.5SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 891 49.73 +5.0SpdrS&PCM KCE .91e 1.5 ...q 62.51 47.86 26 61.01 +5.3SpdrS&PIn s KIE ... ... ...q 32.34 27.81 234 30.47 -.7Spd LgCap s SPLG ... ... ...q 33.54 28.21 363 32.47 +3.7SpdrLCpG s SPYG ... ... ...q 36.36 29.32 223 36.04 +9.2SpdrLCapV s SPYV ... ... ...q 32.54 28.05 172 29.86 -2.7Spd MidC s SPMD ... ... ...q 36.00 29.60 376 35.86 +7.5SpdMCpG s MDYG ... ... ...q 56.05 46.42 87 55.70 SpdrMCpV s MDYV ... ... ...q 53.34 46.15 31 53.03 SpdrNY Tch XNTK .41e .4 ...q 98.30 71.73 11 97.29 +16.1SpdrSemi s XSD .16e .2 ...q 78.02 60.17 59 76.87 +10.1sSpdrSCp s SLYG ... ... ...q 65.09 51.69 197 65.42 sSpdrSCpV s SLYV ... ... ...q 68.73 56.46 82 68.97 SpdrRs3K s THRK ... ... ...q 35.46 29.89 614 34.67 +4.4SpdrWilRE RWR 2.90e 3.2 ...q 95.73 81.59 193 91.89 -1.9SpdrShTTr SPTS .27 .9 ...q 31.78 29.45 119 29.51 -1.2SpFcStIn n XITK ... ... ... 102.47 69.30 23 101.61 +30.1SPDR SrTr XTH ... ... ... 82.74 70.83 80.21 +10.5SPDR Intrnt XWEB ... ... ... 75.39 66.70 71.47 +5.0Spdr1500VT VLU 4.85e 1.7 ...q 108.76 91.72 0 103.60 +1.6SpdrScored CBND .99 3.2 ...q 32.69 30.78 1 30.90 -4.2SpdrIntCBd IBND .14e .4 ...q 36.87 32.63 65 33.58 -5.0SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 1116 30.74 +.2SpdrHYMu HYMB 2.55 4.5 ...q 57.97 54.01 17 56.40 +1.3SpdrWFPf PSK 2.59e 6.0 ...q 45.42 41.81 70 43.28 -1.7SpdrBarITB BWZ .01e ... ...q 33.49 30.78 149 31.25 -2.7sSpdrBarcCv CWB 3.55e 4.1 ...q 54.90 48.86 592 54.93 +8.6SpdrLTBd s SPLB ... ... ...q 28.77 25.91 191 26.00 -9.1SpdrITBd SPIB .92 2.8 ...q 34.72 33.07 402 33.17 -3.1SpdrBarMBB MBG .83 3.3 ...q 26.49 25.09 15 25.36 -2.5SpdrEMBd EBND ... ... ...q 30.91 26.94 123 27.05 -8.9SpdrShTHiY SJNK 1.58 5.7 ...q 28.07 26.94 2232 27.50 -.2SpdrLehHY JNK 2.30 6.4 ...q 37.46 35.35 7494 35.92 -2.2SpdShTBd SPSB .40e 1.2 ...q 30.74 30.09 454 30.13 -1.0SP IntTip WIP .41e .3 ...q 60.27 54.20 18 54.21 -5.8SPLIntTB s BWX ... ... ...q 29.72 27.23 119 27.71 -2.5SpdrTrans s XTN .25e .4 ...q 69.36 53.20 4 67.01 +2.9SpdrTelcm XTL .68e .9 ...q 74.86 65.10 6 73.86 +8.1sSpdrHCSv s XHS .61e .1 ...q 71.67 56.18 3 72.22 +17.3SpdrHCEq s XHE 3.22e .1 ...q 81.15 59.41 43 80.69 +25.3SpdrSf&Sv s XSW .19e .2 ...q 85.47 61.66 3 85.01 +22.4SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.34 20 25.46 -4.2SpdrAerDf s XAR 1.70e 1.1 ...q 91.75 69.02 66 87.57 +4.8SpdAgBd n SPAB ... ... ... 28.84 27.57 300 27.79 -3.3SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.59 49 55.11 -2.0SprBl 1-3b rs BIL ... ... ...q 91.58 91.37 616 91.51 +.1SpdLgTr s SPTL ... ... ...q 37.32 33.45 78 34.50 -5.7SpdrLehIntTr ITE .74 1.3 ...q 60.59 57.94 29 58.44 -1.6SpdrS&P RB KRE .74e 1.2 ...q 66.04 49.31 4471 64.22 +9.1Spdr1500MT MMTM 1.61e 1.3 ...q 123.99 101.69 1 122.20 +6.5sSpdrRetl s XRT .49e 1.0 ...q 50.66 37.72 4199 50.56 +11.9SpdNuBMu s TFI ... ... ...q 49.42 47.52 178 48.00 -2.0SpdrPhm s XPH 3.00e .8 ...q 47.11 38.71 44 44.91 +3.2SpdrOGEx XOP .73e 1.7 ...q 44.75 28.96 17262 42.36 +13.9SpNuBST rs SHM ... ... ...q 48.95 47.51 327 47.98 +.1SpdrGendr SHE ... ... ... 75.63 66.51 4 73.49 +3.7SpdrOGEq XES .49e 3.0 ...q 19.29 12.90 740 16.57 -3.3SpdR1KLVF ONEV ... ... ... 76.79 68.57 0 73.86 +1.8SpdrMetM XME .24e .7 ...q 39.62 27.93 1469 36.77 +1.1SpdrR1KMo ONEO ... ... ... 77.42 68.55 8 74.83 +2.9SpdrR1KYF ONEY ... ... ... 75.25 65.47 0 71.35 +1.8SpdSPXHiD SPYD ... ... ...q 38.74 34.60 122 37.05 -1.1SpdrFosFFr SPYX ... ... ...q 69.64 58.36 4 67.01 +3.4SpdrR1KLV LGLV 5.40e 1.9 ...q 94.43 85.68 2 90.85 +.3SpdrUsaSt QUS .54e ... ...q 82.07 69.37 4 78.91 +2.1sSpd SP600 s SLY ... ... ... 74.57 58.62 60 74.81 SpdrSPXBbk SPYB .41e ... ...q 67.80 51.33 1 64.71 +3.8sSpdrSCap n SPSM ... ... ... 33.14 28.11 374 33.37 +5.9Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 27 19.18 -.6Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.2 ...q 100.14 84.63 6 96.62 +5.8SPX Cp SPXC ... ... 16 37.96 23.41 148 36.13 +15.1SPX Flow n FLOW ... ... 43 54.92 31.10 295 45.34 -4.6SRC Eng SRCI ... ... 16 13.32 6.19 2030 10.72 +25.7STMicro STM .40 1.6 27 26.43 14.07 3060 24.28 +11.2SABESP SBS .39e 6.1 ... 11.96 5.96 1465 6.38 -38.9SabnR SBR 2.29m 5.0 21 50.00 36.80 6 45.50 +2.0SachemC n SACH .42 10.1 ... 5.02 3.30 25 4.14 +5.1SafeBulk SB .04 1.1 ... 4.00 2.13 376 3.77 +16.7SafeBlk pfB SBpB 2.00 7.8 ... 26.76 25.00 25.50 +1.2SafeBlk pfC SBpC 2.00 8.4 ... 24.26 18.35 2 23.75 -.6SafeB pfD SBpD 2.00 8.4 ... 24.20 18.15 5 23.93 +1.7SafegdSci SFE ... ... ...dd 14.40 10.75 105 12.85 +14.7SafeInco n SAFE .60 3.1 ... 20.00 15.57 42 19.12 +8.6SagaComm SGA 1.20 3.1 4 49.48 36.10 7 38.80 -4.1SailptTch n SAIL ... ... ...dd 28.94 12.82 495 27.20 +87.6StJoe JOE ... ... 55 20.00 16.75 334 18.10 +.3sSalesforce CRM ... ... ...cc 140.19 85.12 5266 138.94 +35.9SalMidMLP SMM 1.30 12.9 ...q 12.24 8.53 49 10.05 -8.8SallyBty SBH ... ... 10 21.36 14.05 2883 16.15 -13.9SJuanB SJT .65e 10.4 13 10.54 6.04 225 6.26 -24.0SanchezEn SN ... ... ...dd 7.65 2.78 2897 4.13 -22.2SanchzM rs SNMP 1.80 15.0 ...dd 13.25 9.35 33 12.00 +8.1SandRidge SD ... ... ... 21.90 13.02 1003 17.40 -17.4SandRMiss SDT .22e 12.4 2 2.30 .73 232 1.81 +119.1SandRMs2 SDR .21e 12.6 1 2.00 .74 633 1.70 +99.8SandRdgP PER .50e 20.1 5 3.10 1.80 194 2.50 +22.0SandstG g SAND ... ... ... 5.64 3.52 565 4.50 -9.8Sano SNY 1.58e 4.0 ... 50.65 37.43 4482 39.44 -8.3SantCUSA SC .23e ... 5 20.46 11.37 1771 19.10 +2.6SantFn pfA SANpA 1.70 6.6 ... 26.69 25.38 25.88 +.2SantFn pfB SANpB 1.03 4.3 ... 24.93 23.30 23.96 -.6SantFn pfC SANpC 1.63 6.4 ... 26.25 25.45 25.39 -2.0SantFn pfI SANpI 1.60 6.5 ... 26.45 25.41 24.75 -3.8Santand pfC SOVpC 1.83 7.1 ... 26.57 25.10 1 25.83 +.6SaratogaI SAR 2.04f 8.5 5 24.98 19.62 15 24.10 +7.7SaratIn23 n SAB 1.69 6.5 ... 26.79 25.34 1 25.92 +.5Sasol SSL 1.41e 4.0 ... 38.75 26.92 235 35.13 +2.7SaulCntr BFS 2.08 4.0 17 65.43 46.71 34 52.19 -15.5SaulCtr pfC BFSpC 1.72 6.9 ... 25.98 23.79 0 25.09 -.9MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 3.1 41 80.35 61.02 7539 65.55 -2.7SchndrNt n SNDR .24 .8 ... 30.52 20.18 679 29.21 +2.3SchwUSMkt SCHB .96e 1.4 ...q 69.07 58.06 525 67.63 +4.8SchwUSLgC SCHX .98e 1.5 ...q 68.43 57.33 560 66.50 +4.3SchwLCGr SCHG .63e .8 ...q 78.13 62.63 267 77.86 +10.1SchwLCVal SCHV 1.14e 2.1 ...q 58.00 49.82 225 54.09 -1.1SchwMCap SCHM .59e 1.0 ...q 56.61 47.42 174 56.52 +6.1sSchUSSmC SCHA .76e 1.0 ...q 75.89 61.64 304 76.40 +9.5SchwEMkt SCHE .49e 1.9 ...q 31.08 24.55 594 26.34 -5.7Sch 1000 n SCHK ... ... ... 28.14 24.88 113 27.41 +4.4SchEMLgC FNDE .39e 1.4 ...q 33.13 26.11 429 27.93 -5.9SchIntSmCo FNDC .55e 1.6 ...q 38.22 32.31 116 35.24 -2.0SchIntLgCo FNDF .61e 2.1 ...q 32.54 27.71 279 29.74 -2.2sSchUSSmCo FNDA .36e .9 ...q 40.96 33.34 195 41.13 +8.5SchUSLgCo FNDX .54e 1.4 ...q 39.96 33.58 334 38.02 +1.5SchUSBrd FNDB .61e 1.6 ...q 39.71 33.37 15 38.08 +2.1SchwUSDiv SCHD 1.13e 2.2 ...q 54.60 44.75 376 50.34 -1.6SchwIntEq SCHF .71e 2.1 ...q 36.35 31.46 2441 33.33 -2.2SchwAggBd SCHZ 1.09 2.2 ...q 52.82 50.07 324 50.45 -3.1SchwREIT SCHH .89e 2.2 ...q 42.54 36.27 546 41.19 -1.0SchIntUSTr SCHR .86 1.7 ...q 54.67 51.57 121 52.07 -2.3SchSTUSTr SCHO .35 .7 ...q 50.57 49.55 310 49.66 -.7SchUSTips SCHP ... ... ...q 56.10 54.02 276 54.50 -1.7SchwIntSC SCHC .59e 1.6 ...q 39.15 33.12 133 36.41 -.6Schwab SCHW .40 .7 31 60.22 38.06 3744 55.54 +8.1Schwb pfC SCHWpC 1.50 5.6 ... 27.94 25.53 35 26.60 -1.0Schwb pfD SCHWpD ... ... ... 27.90 25.49 34 26.42 -2.1SchwitMau SWM 1.72 3.9 15 48.06 36.26 162 43.65 -3.8SciApplic SAIC 1.24 1.5 20 90.84 60.21 273 81.40 +6.3ScorpioB19 SLTB 1.88 7.4 ... 25.80 24.00 3 25.46 ScorpBlk rs SALT .08 1.1 ... 8.85 6.08 784 7.40 ScorpioTk STNG .04 1.4 ... 4.20 1.85 8300 2.95 -3.3ScorpioT 20 SBNA 1.69 6.8 ... 25.03 23.40 0 24.77 -.4ScorpT19 n SBBC ... ... ... 26.51 24.62 5 25.44 +.1Scotts SMG 2.12 2.7 19 110.12 76.60 1593 79.74 -25.5Sea Ltd n SE ... ... ... 17.19 10.06 1521 15.13 +13.5SbdCp SEB 6.00 .2 14 4690.00 3725.50 1 3953.41 -10.4SeabGld g SA ... ... ... 13.70 9.50 135 10.90 -3.5SeacorHld CKH ... ... ...dd 59.00 31.90 167 57.03 +23.4SeacrMar SMHI ... ... ... 25.00 11.66 101 23.16 +97.9SeadrillLtd SDRL ... ... 1 .74 .15 3898 .39 +66.7Seadrill SDLP .40 12.4 ... 4.20 2.60 112 3.22 -12.0SealAir SEE .64 1.4 22 49.94 40.76 1429 44.50 -9.7Seaspan SSW .50 5.7 13 9.30 5.50 431 8.82 +30.7 Seaspn pfE SSWpE 2.06 8.0 ... 26.30 21.80 7 25.77 +3.8Seaspan 19 SSWN 1.59 6.2 ... 26.01 25.07 3 25.56 Seaspn pfD SSWpD 1.99 7.9 ... 25.34 20.93 11 25.19 +2.3Seaspn pfH SSWpH ... ... ... 25.04 20.61 16 24.99 +5.7Seaspn pfG SSWpG ... ... ... 25.75 21.98 31 25.73 +5.9Seaspan n SSWA ... ... ... 24.99 23.15 18 24.72 +1.6sSeaWorld SEAS ... ... ...dd 21.80 10.42 2272 22.38 +64.9SelEngS n WTTR ... ... ... 21.96 11.22 621 13.75 -24.6SelMedHld SEM ... ... 13 19.78 13.93 813 19.15 +8.5SelctIns 43 SGZA 1.47 5.8 ... 25.83 24.72 5 25.26 +.3SemGroup SEMG 1.89 7.5 ...dd 30.95 20.20 617 25.20 -16.6SemiMfg SMI ... ... 20 9.14 4.49 142 6.91 -19.3SempraEn SRE 3.58f 3.2 21 122.98 100.49 4564 112.56 +5.3Sempra pfA SREpA ... ... ... 107.00 95.95 739 102.75 +3.6SendGrid n SEND ... ... ...cc 32.03 17.50 1210 30.38 +26.7SensataT ST ... ... 18 57.40 40.79 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.8 24 84.98 65.56 226 72.15 -1.4SequansC SQNS ... ... ...dd 4.25 1.44 73 2.09 +9.4Seritage n SRG 1.00 2.3 ... 50.00 34.07 322 44.02 +8.8Seritge pfA SRGpA 1.75 7.3 ... 24.52 20.02 18 23.89 -1.9ServiceCp SCI .68 1.9 24 40.28 31.95 712 36.56 -2.0sServiceMst SERV ... ... 35 60.60 38.78 511 59.82 +16.7sServcNow NOW ... ... ...dd 187.39 101.96 1719 184.76 +41.7Servotr SVT .16e 1.8 ...cc 12.80 8.50 0 9.02 -19.0sShakeShk n SHAK ... ... ...cc 69.10 30.12 835 69.22 +60.2ShawCm g SJR 1.18 ... ... 23.44 18.50 779 20.91 -8.4ShellMidst SHLX 1.39f 6.2 20 31.19 19.42 474 22.52 -24.5Sherwin SHW 3.44f .9 30 435.15 326.68 390 397.90 -3.0ShinhanFn SHG ... ... ... 50.37 40.44 65 40.72 -12.2ShipFin SFL 1.40 9.3 16 15.98 12.30 847 15.10 -2.6sShopify n SHOP ... ... ...dd 172.92 83.16 965 172.25 +70.5Shutterstk SSTK ... ... 41 52.78 29.85 156 49.48 +15.0SibanyeG SBGL .14r 5.1 ... 6.50 2.44 2338 2.77 -43.0SiderurNac SID ... ... ... 3.55 1.76 2781 2.13 -13.1SierraMt n SMTS ... ... ... 3.00 2.13 12 2.59 +4.4Sifco SIF ... ... ...dd 8.00 5.00 11 5.60 -15.8SignetJwlrs SIG 1.24f 2.1 ...dd 77.94 33.11 2575 59.17 +4.6Silvrbow n SBOW ... ... ... 34.76 19.89 17 27.47 -7.6SlvrcpMt n SVM .02 ... 55 3.43 2.12 264 2.74 +4.6SimonProp SPG 7.80 4.6 22 173.02 145.78 2163 168.08 -2.1Simon pfJ SPGpJ 4.19 6.2 ... 77.98 66.50 0 67.50 -5.6SimpsnM SSD .88f 1.4 34 67.32 41.79 176 65.16 +13.5SinopcShg SHI ... ... ... 74.09 50.67 129 62.69 +10.0sSiteone n SITE ... ... 87 92.37 48.19 700 94.52 +23.2sSixFlags SIX 3.12 4.3 23 72.68 51.25 1591 72.76 +9.3Skechers s SKX ... ... 15 43.08 23.90 1036 29.17 -22.9Skyline SKY ... ... 35 34.78 5.49 33.39 +159.8Smart&Fnl SFS ... ... 20 10.00 4.45 342 5.20 -39.2Smartsh n SMAR ... ... ... 32.79 18.06 577 27.07 +38.8Smith&N SNN .61e 1.6 65 40.41 33.72 586 37.05 +5.8SmithAO s AOS .72 1.2 34 68.39 53.23 840 61.50 +.4Smucker SJM 3.12 2.9 14 133.38 96.13 1185 106.36 -14.4SnapInc A n SNAP ... ... ... 21.22 10.50 32669 12.80 -12.4SnapOn SNA 3.28 2.0 16 185.47 140.83 688 160.16 -8.1SocCapH n IPOA ... ... ... 10.85 9.85 123 10.05 -.4SocCapH un IPOA/U ... ... ... 10.97 10.02 334 10.60 SocQ&M SQM .99e 2.1 ... 64.20 32.38 1015 47.41 -20.1Sogou n SOGO ... ... ...cc 15.50 7.91 10451 14.02 +21.2Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 10.11 757 14.67 -31.5Solitario XPL ... ... ...dd .88 .39 38 .41 -31.3sSonicAut SAH .24 1.0 12 22.95 15.95 193 23.20 +25.7SonocoP SON 1.56 3.0 26 55.77 46.55 329 52.04 -2.1SonyCp SNE ... ... ... 53.91 36.25 1281 49.56 +10.3Sothebys BID .40 .7 19 60.16 42.78 375 58.69 +13.7SourcC SOR 1.00 2.5 ...q 42.97 38.36 10 40.62 -.3SoJerInd s SJI 1.12 3.4 28 36.46 25.96 1658 32.75 +4.9SthcrssEn SXE ... ... ...dd 3.41 1.44 102 1.53 -9.5SCEd pfB SCEpB 1.02 4.9 ... 25.00 20.36 3 21.00 -8.7SCEd pfC SCEpC 1.06 4.9 ... 25.25 20.30 0 21.80 -8.2SCEd pfD SCEpD 1.08 4.8 ... 26.43 20.92 2 22.50 -6.6SCEd pfE SCEpE 1.20 4.9 ... 27.56 22.73 24.32 -4.3SouthnCo SO 2.40f 5.3 50 53.51 42.38 4269 45.05 -6.3SouthCo 75 SOJA 1.56 5.9 ... 27.52 25.60 47 26.26 -2.7SouthCo ef SOJB ... ... ... 26.25 23.71 36 25.15 -2.1SouthCo77 n SOJC 1.31 5.3 ... 25.78 23.25 58 24.51 -3.7SthnCopper SCCO .23e .5 40 58.09 33.63 938 47.04 -.9SwstAirl LUV .64f 1.2 9 66.99 49.76 7040 52.00 -20.6SwtGas SWX 2.08 2.7 24 86.87 62.54 278 78.26 -2.8sSwGA Fn SGB .48f 1.8 19 24.00 18.50 9 26.04 +8.5SwstnEngy SWN ... ... 6 6.72 3.42 19221 5.37 -3.8SprkNtSE wi LOV ... ... ... 15.40 10.15 5 11.56 -8.6Sparton SPA ... ... 21 23.59 16.35 38 19.07 -17.3SpdFosFr n EFAX ... ... ... 77.82 67.00 1 70.01 -3.9SpdDbShDu STOT ... ... ... 49.99 47.00 3 48.87 -1.1SpdEmFos EEMX ... ... ... 76.80 61.28 1 65.24 -6.5SpdDbEMk EMTL ... ... ... 52.27 48.10 5 48.24 -4.2SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 12 15.09 +1.4SpcOpp pfB SPEpB .88 3.5 ... 26.54 25.17 11 25.51 -1.3SpectraEP SEP 3.01f 9.5 9 46.47 29.89 847 31.57 -20.2SpectrmB SPB 1.68 2.0 15 133.15 60.13 394 82.31 -26.8SpeedM TRK .60 3.4 19 23.47 16.46 34 17.90 -5.1SpF LgCap n FMDG ... ... ... 33.20 26.89 1 30.03 +7.2SpinMedT n FFIU ... ... ... 25.15 24.17 7 24.30 -2.1Spire SR 2.25 3.2 19 82.85 60.09 315 69.95 -6.9SpiritAero SPR .48f .6 19 105.20 55.46 772 85.77 -1.7SpiritAir SAVE ... ... 16 53.84 30.32 1424 38.79 -13.5sSpirMTA n SMTA ... ... ... 10.66 8.90 562 10.61 +16.3sSpiritRltC SRC .72 8.7 13 8.27 6.47 6972 8.27 +7.6SpiritR pfA SRCpA 1.50 6.5 ... 26.40 20.25 25 22.96 -7.6Spotify n SPOT ... ... ...dd 180.02 135.51 2365 176.40 +18.4SpragueRs SRLP 2.61 10.9 14 30.41 21.80 76 23.85 -1.4Sprint S ... ... 3 8.92 4.81 13347 5.47 -7.1SprottSilv PSLV ... ... ...q 6.85 5.83 143 5.96 -6.0SprottGold PHYS ... ... ...q 11.15 9.83 382 10.30 -2.7SprottPPP SPPP ... ... ... 9.91 7.81 25 8.28 -11.3SprottRL g SILU ... ... ... 1.25 sSquare n SQ ... ... ... 66.44 22.66 12365 67.59 +95.0STAG Indl STAG 1.39 5.2 36 28.95 22.42 599 26.93 -1.5STAG pfB STAGpB 1.66 6.7 ... 26.16 24.91 24.76 -1.9STAG pfC STAGpC ... ... ... 27.26 24.76 0 25.63 -2.1StageStrs SSI .20 8.1 ... 3.25 1.45 92 2.47 +47.0SP Matls XLB .98e 1.7 ...q 64.17 53.38 5335 58.30 -3.7SP HlthC XLV 1.01e 1.2 ...q 91.79 77.76 5901 85.04 +2.9SP CnSt XLP 1.28e 2.5 ...q 58.95 48.76 9562 51.11 -10.2sSP Consum XLY 1.12e 1.0 ...q 112.24 87.89 3943 112.31 +13.8SP Engy XLE 2.04e 2.7 ...q 79.42 61.80 11656 75.07 +3.9SPDR Fncl XLF .46e 1.7 ...q 30.33 23.79 42781 27.28 -2.3SP Inds XLI 1.12e 1.5 ...q 80.96 66.95 11965 73.28 -3.2SP Tech XLK .78e 1.1 ...q 72.43 54.25 10331 71.58 +11.9SpdrRESel XLRE ... ... ...q 34.02 29.17 3725 31.84 -3.3SP Util XLU 1.55e 3.1 ...q 57.23 47.37 12318 50.23 -4.7StdMotor SMP .84 1.7 29 54.73 40.56 106 50.29 +12.0Standex SXI .72 .7 22 110.00 88.40 34 103.90 +2.0StanBlkDk SWK 2.52 1.8 19 176.62 136.33 1287 136.78 -19.4StanB&D 52 SWJ 1.44 5.7 ... 26.00 24.88 17 25.43 +.8StanBlD un SWP ... ... ... 128.00 105.13 17 107.00 -12.8Stantec g STN .55f ... 17 29.25 23.75 3 25.75 -7.9StarGas SGU .47f 4.9 15 11.35 8.74 77 9.60 -10.7Starret SCX .40 6.0 21 9.40 5.80 12 6.65 -22.7Startek SRT ... ... 47 14.78 6.11 59 6.53 -34.5StarwdPT STWD 1.92 8.6 12 23.01 19.47 1580 22.45 +5.2StateStr STT 1.68 1.7 17 114.27 86.80 1186 97.73 +.1StateSt pfC STTpC ... ... ... 25.55 24.01 25 25.20 StateSt pfD STTpD ... ... ... 28.96 26.00 72 26.81 -2.4StaStCp pfG STTpG ... ... ... 28.45 25.50 30 26.03 -4.0StateSt pfE STTpE ... ... ... 27.16 25.47 29 26.27 -.7Statoil ASA STO .92e 3.4 ... 27.35 16.18 27.14 +26.7SteelPtrs SPLP .38p ... 8 20.70 16.65 11 17.00 -13.0SteelPr pfA SPLPpA ... ... ... 22.74 19.75 13 20.35 -3.8Steelcse SCS .51 3.3 17 17.08 12.50 689 15.55 +2.3StellusCap SCM 1.36 10.3 11 14.29 11.07 58 13.22 +.6StellCap22 SCA 1.44 5.7 ... 25.39 25.16 3 25.22 -.4Stepan SCL .82 1.1 19 92.97 68.09 99 77.30 -2.1Steris plc STE 1.24 1.2 27 107.72 80.74 320 106.97 +22.3SterlingBc STL .28 1.1 15 26.50 21.00 2447 24.50 -.4SterlBc pfA STLpA ... ... ... 26.74 25.65 30 26.23 -.3StewInfo STC 1.20 2.8 29 47.37 34.48 128 42.92 +1.5StifelFin SF .48f .9 18 68.76 42.92 522 56.43 -5.3Stifel pfA SFpA 1.56 6.0 ... 27.73 24.50 8 25.88 -4.4Stif 47 ef SFB ... ... ... 26.20 23.25 26 24.66 -1.1StoneHEM EDF 2.16 16.7 ...q 17.31 12.80 168 12.94 -18.7StonHEmM EDI 1.81 14.1 ...q 16.45 12.66 69 12.87 -17.3StoneMor STON 1.32 21.3 ...dd 9.62 4.61 42 6.21 -5.3sStonerdg SRI ... ... 25 32.37 14.16 584 35.60 +55.7StoreCap STOR 1.24 4.6 23 27.23 20.08 1789 27.08 +4.0StratALL36 GJT .29 1.4 ... 21.79 19.20 1 21.15 +5.8Strat D35 GJP .74 3.2 ... 23.69 21.85 22.88 -.3StratGS33 GJS .32 1.5 ... 21.52 19.16 1 21.05 +4.0StratNWS95 GJV 1.75 6.9 ... 26.72 25.05 25.53 -1.3StratPG34 GJR .27 1.2 ... 23.46 20.93 9 22.01 -.1StratUSM GJH .64 6.7 ... 10.35 9.37 9.60 -4.5StratWMT GJO .22 .9 ... 23.17 21.72 3 23.16 +4.1Stryker SYK 1.88 1.1 29 179.84 137.70 1499 169.54 +9.5SturmRug RGR 1.28f 2.1 21 68.20 43.00 229 60.35 +8.1SubPpne SPH 2.40 10.2 34 27.05 21.85 203 23.55 -2.8SumitMitsu SMFG ... ... ... 9.67 7.33 769 8.03 -7.6SummitHtl INN .72 5.0 14 19.39 12.77 358 14.49 -4.9SumtH pfC INNpC 1.78 7.1 ... 26.22 25.14 24.90 -2.0SummtH pfD INNpD 1.61 6.5 ... 27.58 23.50 5 24.64 -3.3SumHP pfE INNpE ... ... ... 26.25 22.82 5 23.93 -6.8SumtMtls n SUM .29t ... 26 34.06 26.00 584 27.73 -11.8SummitMP SMLP 2.30 14.4 ...cc 24.75 13.10 204 15.95 -22.2SunCmts SUI 2.84f 2.9 97 98.99 80.12 233 96.49 +4.0SunLfFn g SLF 1.90f ... ... 44.50 33.53 251 41.09 -.4SunCokeE SXC .99e ... 7 14.32 8.20 225 13.64 +13.8SunCokeEn SXCP 1.60m 10.3 9 21.95 14.75 55 15.55 -10.9Suncor g SU 1.44 ... ... 41.82 27.96 2681 39.87 +8.6SunlOnl n STG ... ... ...dd 14.08 6.80 29 9.09 -18.1SunLink SSY ... ... ...dd 2.08 1.27 1 1.38 -13.2SunocoLP SUN 3.30 12.9 75 33.11 24.76 174 25.51 -10.2SunstnHtl SHO .20 1.2 19 17.60 14.09 3484 16.85 +1.9SunstHt pfE SHOpE ... ... ... 27.22 24.65 3 25.85 -1.0SunstHt pfF SHOpF 1.61 6.4 ... 26.98 23.60 1 25.00 -3.3Suntech STP ... ... ... .54 SunTrst STI 1.60 2.3 14 73.37 51.96 1426 68.58 +6.2SunTr wtB STI/WS/B ... ... ... 25.36 9.86 24.38 +16.6SunTr wtA STI/WS/A ... ... ... 35.62 18.87 34.28 +7.2SunTr pfA STIpA 1.50 6.2 ... 25.83 23.37 20 24.15 -1.8SunTr pfE STIpE 1.47 6.0 ... 25.86 25.06 24.70 -2.1SupDrillg SDPI ... ... ...dd 2.33 .59 44 1.95 +32.7SupEnrgy SPN .32 3.3 ...dd 12.73 7.66 2395 9.73 +1.0SuperiorInd SUP .36 1.8 31 20.95 12.70 154 19.90 +34.0Supvalu rs SVU ... ... 10 26.18 13.60 1045 20.44 -5.4SuthrlAs n SLD 1.52 9.4 ... 16.20 13.55 108 16.20 +6.9sSuthrAsM23 SLDA 1.75 6.8 ... 26.00 24.58 94 25.80 +.6tSwEBioFu23 FUE ... ... ... 8.47 6.05 21 6.32 -9.7SwEGrain23 GRU ... ... ... 4.25 3.29 6 3.41 +1.8SwRCmETR RJN ... ... ... 3.72 1.87 29 3.08 +10.2SwRCmMTR RJZ ... ... ... 9.20 7.76 1 8.53 -4.5SwLgCap22 EEH ... ... ...q 20.52 17.06 20.43 +4.4SwRCmATR RJA ... ... ... 6.57 5.83 40 5.95 -.8SwERCmTR RJI ... ... ... 5.96 4.64 688 5.53 +2.4SwisHelv SWZ .64e .2 ...q 13.74 12.05 5 12.22 -4.2Switch n SWCH .03e ... ... 20.45 11.90 1031 13.10 -28.0Synchrony SYF .60 1.7 12 40.59 28.33 3407 34.51 -10.6Synnex SNX 1.40 1.2 15 141.94 93.87 131 113.09 -16.8Synovs pfC SNVpC 1.97 7.8 ... 28.97 25.28 4 25.40 -2.8SynovusFn SNV 1.00 1.8 20 57.40 40.27 417 55.40 +15.6SynthBiol SYN ... ... ...dd 1.05 .19 739 .22 -56.7sSysco SYY 1.44 2.1 27 66.97 48.85 1307 67.42 +11.0 Systemax SYX .22 .6 34 40.04 17.33 130 35.22 +5.9T -TAL Educ s TAL ... ... ...cc 47.63 19.49 4071 39.78 +33.9TC PpLn TCP 2.60m 10.2 8 59.30 22.64 262 25.56 -51.9TCF Fncl TCF .60 2.3 17 27.34 14.58 821 26.41 +28.8TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4TCF deo pfC TCFpD ... ... ... 26.06 23.92 22 24.42 -5.1TCF F pfC TCFpC 1.61 6.4 ... 26.50 25.09 25.10 -2.3TCW Strat TSI .21 3.8 ...q 6.16 5.34 58 5.45 -7.2TE Connect TEL 1.76f 1.8 27 108.23 77.15 1082 96.64 +1.7THL Crd21 TCRX ... ... ... 26.31 25.07 6 25.45 +1.0THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 4 25.62 -1.2THLCSenL TSLF 1.32 7.6 ...q 18.21 16.30 12 17.32 +2.7TIM Part TSU .28e 1.6 ... 23.12 14.16 1001 17.32 -10.3sTJX TJX 1.56 1.6 22 96.63 66.44 3069 96.72 +26.5TPG Pace n TPGE ... ... ... 10.87 9.67 762 10.56 +8.4TPG Pac n TPGH ... ... ... 10.00 9.67 277 9.95 +2.3TPG RE n TRTX 1.72f 8.3 25 21.05 18.22 297 20.73 +8.8TPG SpLnd TSLX 1.56 8.6 8 21.74 17.00 285 18.07 -8.7sTableauA DATA ... ... ...dd 104.76 60.43 636 104.13 +50.5TahoeRes TAHO .24 4.8 ... 8.86 3.76 2463 4.96 +3.5TailorBr TLRD .72 2.7 15 35.94 9.40 2454 26.89 +23.2Taiwan TWN ... ... ...q 22.25 19.25 2 20.86 TaiwSemi TSM .73e 1.9 17 46.57 34.31 8660 38.35 -3.3Takung n TKAT ... ... 50 5.60 1.88 0 2.01 -19.9TallgEGP n TEGP 1.95f 8.9 ...dd 28.94 17.14 856 22.00 -14.5TallgrsEn TEP 3.90f 8.9 12 52.84 34.37 364 43.67 -4.8TalosEn rs TALO ... ... ...dd 40.16 16.76 183 32.45 +.9StneEn wt SGY/WS ... ... ... 7.50 1.85 7.21 +44.2TangerFac SKT 1.40f 6.1 12 27.88 19.86 1317 23.04 -13.1TanzRy g TRX ... ... ... .68 .24 176 .42 +51.1Tapestry TPR 1.35 2.9 29 55.50 38.70 1914 47.04 +6.4TargaRes TRGP 3.64 7.5 ... 52.08 39.59 2632 48.52 +.2TargaR pfA NGLSpA 2.25 8.3 ... 27.35 25.82 3 27.10 +2.4Target TGT 2.56f 3.4 14 79.59 50.04 5147 75.39 +15.5TaroPhrm TARO ... ... 12 128.46 93.01 44 119.85 +14.5Taseko TGB ... ... ... 2.46 1.05 499 1.16 -50.2TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 36.19 20.62 1215 22.37 -32.4Taubmn TCO 2.62f 4.5 20 66.61 44.78 680 57.86 -11.6Taub pfJ TCOpJ 1.63 6.6 ... 25.58 23.61 24 24.64 -1.9Taub pfK TCOpK 1.56 6.3 ... 26.16 22.72 9 24.66 -2.2TaylorMH TMHC ... ... 13 28.42 19.68 847 20.73 -15.3Team TISI ... ... ...dd 26.15 10.45 217 21.60 +45.0Technip FTI .13 ... 18 35.00 24.53 4341 31.25 -.2TeckRes g TECK .16e ... ... 30.80 14.85 1785 26.41 +.9Teekay TK .22 2.7 ...dd 10.90 5.14 428 8.19 -12.1TeekLNG TGP .56 3.4 84 21.65 14.05 1232 16.70 -17.1TeekLN pfA TGPpA 2.25 8.9 ... 26.36 24.20 9 25.41 +.6TeekOffsh TOO .04m 1.5 86 3.18 1.65 393 2.59 +9.7TeekOf pfA TOOpA 1.81 8.4 ... 24.49 13.30 4 21.59 -6.5TeekOf pfB TOOpB 2.13 8.8 ... 26.00 15.80 5 24.22 -2.6TeekOf pfE TOOpE 2.22 8.9 ... 25.10 24.06 34 24.83 -.9TeekayTnk TNK .21 16.8 18 2.00 .96 3551 1.25 -10.7Tegna TGNA .28 2.3 7 15.60 10.00 3202 12.07 -14.3TejonRnch TRC ... ... ...cc 26.25 18.59 289 25.48 +22.7TeklaHlth HQH 1.92e 8.6 ...q 26.37 20.36 112 22.21 -1.5TeklaHcrOp THQ 1.35a 7.8 ...q 19.00 16.02 108 17.38 -.8TeklaLfSci HQL 1.95e 10.1 ...q 22.24 18.01 55 19.40 -1.2TeklaWH n THW 1.40 10.7 ...q 15.39 12.47 89 13.12 -3.6TelInstEl TIK ... ... 46 6.35 2.05 26 3.25 +25.0sTeladoc n TDOC ... ... ... 63.05 27.35 1254 62.35 +78.9Telaria n TLRA ... ... ...dd 5.30 3.42 130 4.27 +6.0TlcmArg TEO .71e 3.4 ... 40.19 19.77 440 20.79 -43.2TelItalia TI ... ... ... 11.28 7.53 165 7.87 -8.8TelItaliaA TI/A .30e 4.5 ... 9.60 6.27 29 6.74 -6.5Teledyne TDY ... ... 32 214.32 123.29 98 201.45 +11.2Teleex TFX 1.36 .5 34 288.78 197.72 266 277.32 +11.5TelefBrasil VIV .64e 5.2 14 17.33 11.20 3570 12.25 -17.4TelefEsp TEF 1.20e 13.9 ... 11.58 8.50 790 8.60 -11.2TelData TDS .64 2.4 9 29.87 23.54 456 27.15 -2.3TelData45 TDI 1.66 6.4 ... 26.61 23.29 2 25.95 +1.6TelData 61 TDA 1.47 6.0 ... 25.64 23.11 28 24.37 -2.1TelData60 TDJ 1.75 7.0 ... 26.48 23.95 15 25.12 -.6TelData59 TDE 1.72 6.8 ... 26.21 24.26 3 25.21 -.4Telus gs TU 2.10 ... ... 38.50 33.59 267 34.96 -7.7TmpDrgn TDF 4.00e 2.2 ...q 24.65 19.80 62 21.98 +2.2TmpEMF EMF 1.28e 2.1 ...q 18.00 14.58 27 14.84 -9.6TmpEMI TEI .80a 7.7 ...q 11.98 10.27 101 10.38 -7.1TmpGlb GIM .30 4.9 ...q 6.77 6.10 206 6.15 -4.8TempurSly TPX ... ... 15 68.05 41.10 964 52.32 -16.5Tenaris TS .69e 2.0 ... 40.64 25.91 1996 35.12 +10.2TenetHlth THC ... ... ...dd 38.81 12.25 1033 37.58 +147.9Tengsco TGC ... ... ...dd 1.19 .55 47 .62 -23.0Tennant TNC .84 1.1 ...cc 82.20 59.00 61 78.30 +7.8Tenneco TEN 1.00 2.1 7 65.59 43.48 448 46.86 -20.0TVA 28 TVC .96 4.0 ... 25.97 23.29 13 23.90 -4.8TVA 29 TVE .84 3.6 ... 26.98 23.22 11 23.45 -6.2Teradata TDC ... ... 26 44.27 28.33 683 43.34 +12.7Teradyn TER .36 .9 30 50.68 29.68 1531 39.20 -6.4Terex TEX .40 1.0 35 50.17 34.21 1341 39.92 -17.2Ternium TX 1.10e 3.0 11 42.43 24.60 402 36.45 +15.4TerraNitro TNH 5.15e 6.1 10 89.60 75.20 83.96 +5.2TerrenoRlt TRNO .88 2.3 33 39.27 31.56 769 37.48 +6.9TetraTech TTI ... ... ...dd 4.85 1.85 434 4.47 +4.7TeucrCorn CORN ... ... ...q 20.05 16.01 101 16.63 -.8TeucrSug CANE ... ... ...q 10.50 7.30 21 7.53 -23.0TeucrWht WEAT ... ... ...q 8.43 5.80 141 6.38 +6.3TeucrSoyb SOYB ... ... ...q 19.64 15.98 89 16.76 -6.3TeucrmAgs TAGS ... ... ...q 25.70 21.07 21.26 -3.8TevaPhrm TEVA .73e 3.0 7 33.82 10.85 7923 24.28 +28.1TexPacLd TPL .29f ... ...cc 739.89 282.82 8 705.13 +57.9Textainer TGH .96 6.1 ...dd 26.50 13.10 203 15.80 -26.5Textron TXT .08 .1 43 69.36 45.00 923 66.75 +18.0Thai TTF .25e ... ...q 11.31 8.58 11.27 +4.7ThermoFis TMO .68 .3 26 226.44 170.07 928 208.80 +10.0Thermon THR ... ... 48 26.50 15.74 94 23.63 -.2ThirdPtRe TPRE ... ... 11 17.10 12.75 625 13.75 -6.1ThomsonR TRI 1.38 3.4 17 48.61 36.52 737 40.42 -7.3Thor Inds THO 1.48 1.4 12 161.48 89.89 1603 104.76 -30.53D Sys DDD ... ... 60 22.57 7.92 2710 14.97 +73.33M Co MMM 5.44f 2.7 29 259.77 191.44 2345 198.08 -15.8Tidwtr TDW 1.00 3.5 ...dd 35.98 .71 159 28.90 +18.4Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... sTierREIT n TIER .72 3.1 ...cc 23.44 16.67 180 23.49 +15.2Tiffany TIF 2.20f 1.6 40 137.97 86.15 1899 135.37 +30.2Tillys TLYS ... ... 35 16.57 8.42 164 14.81 +.3Timken TKR 1.12f 2.4 18 55.65 41.85 1295 46.05 -6.3TimknSteel TMST ... ... ...dd 20.24 12.54 264 18.19 +19.7Titan Intl TWI .02 .2 ...dd 14.53 7.97 197 11.73 -8.9TollBros TOL .44 1.2 12 52.73 36.55 2782 37.40 -22.1Tompkins TMP 1.92 2.2 26 90.50 71.27 15 88.61 +8.9TootsieR TR .36b 1.2 28 37.48 27.45 147 30.50 -13.7TopBuild n BLD ... ... 36 87.21 51.64 172 83.50 +10.2Torchmark TMK .64 .8 7 93.60 74.48 817 84.05 -7.3Trchmk pfC TMKpC ... ... ... 27.68 25.44 8 26.20 -2.1Toro Co s TTC .80f 1.3 24 73.86 56.60 413 60.74 -6.9TorDBk gs TD 2.68 ... ... 75.46 48.60 999 57.66 -1.6MonTNAPpl TPYP .45p ... ...q 24.31 20.22 10 23.04 -1.4TortWat n TBLU ... ... ... 30.84 25.65 28.63 -4.0TortEnInd NDP 1.75 14.4 ...q 15.44 10.70 55 12.18 -8.3TortEnInf TYG 2.62 9.5 ...q 32.40 24.24 210 27.45 -5.6TortMLP NTG 1.69 9.8 ...q 21.09 14.91 172 17.23 -1.9TortPplE TTP 1.63m 9.5 ...q 20.37 15.55 79 17.19 -8.6TortPw&E TPZ 1.65 8.8 ...q 21.77 17.51 21 18.80 -8.8Total SA TOT 2.71e 4.6 ... 64.59 48.15 2198 59.32 +7.3TotalSys TSS .52 .6 22 90.74 57.53 1681 88.41 +11.8sTowerIntl TOWR .48 1.4 15 34.28 21.00 113 34.15 +11.8TownsqMda TSQ .30 4.7 9 11.63 6.03 72 6.39 -16.8Toyota TM ... ... ... 140.99 103.62 118 134.37 +5.7TrCda g TRP 2.76 6.3 16 51.85 39.16 1388 43.63 -10.3TransEntx TRXC ... ... ...dd 5.00 .50 4568 3.93 +103.6TransUn n TRU .07p ... 29 73.13 41.07 687 72.88 +32.6Trnsalta g TAC .23 ... ... 6.60 4.85 13 5.00 -16.0TrnsatlPet TAT ... ... ...dd 2.18 .58 64 1.46 +5.0TrnsRty TCI .20p ... ...dd 52.00 20.37 13 38.50 +22.9TransDigm TDG 24.00 ... 24 346.51 249.57 249 340.94 +24.1TrnsMont TLP 2.48f 6.5 16 47.45 33.98 13 38.08 -3.5Transocn RIG ... ... ...dd 14.16 7.20 10706 12.50 +17.0TrGasSur TGS ... ... ... 24.22 13.83 128 14.67 -34.0Travelers TRV 3.08f 2.5 16 150.55 113.76 1397 124.99 -7.9Travelport TVPT .30 1.6 ... 19.09 12.10 803 18.33 +40.2sTrecoraRs TREC ... ... 20 14.40 10.25 42 14.55 +7.8Tredgar TG .44 1.8 32 24.95 14.65 99 24.00 +25.0TreeHseF THS ... ... 17 85.99 36.35 549 53.84 +8.9sTrex s TREX ... ... 38 65.47 33.25 408 66.03 Trex TREX/O ... ... 37 129.75 66.50 129.16 +19.2TriPointe TPH ... ... 14 19.55 12.28 1474 16.86 -5.9TriContl TY 1.02e 3.8 ...q 28.32 22.63 67 26.98 +.1TriCntl pf TYp 2.50 4.8 ... 52.95 48.56 51.85 +2.9TrianglCap TCAP 1.20 10.3 ... 18.04 8.91 288 11.65 +22.8Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 3 25.11 TriangC 22 TCCB 1.59 6.3 ... 25.94 23.99 12 25.12 -.3TribMda A TRCO 1.00 2.6 12 43.71 34.81 779 38.06 -10.4TrilogyMtl TMQ ... ... ...dd 1.87 .61 153 1.71 +56.9TrimShrk n TTAC ... ... ... 38.16 29.09 3 37.07 +9.9TrimAllC n TTAI ... ... ... 29.03 24.67 1 26.90 -1.0sTriNetGrp TNET ... ... 37 57.02 31.52 248 56.79 +28.1Trinity TRN .52 1.5 8 38.25 26.14 982 33.66 -10.1TrinityPlce TPHS ... ... ... 7.59 5.86 13 6.93 -.3Trinseo SA TSE 1.44 2.0 8 85.35 57.70 242 72.05 -.8TrioTch TRT ... ... 14 8.47 4.05 10 4.52 -35.5TriplePtV TPVG 1.44 11.2 7 14.19 11.12 38 12.85 +1.3TripPt22 n TPVY ... ... ... 26.99 24.77 2 25.33 -2.1sTriple-S GTS ... ... 38 41.10 15.05 315 41.71 +67.8TritonInt n TRTN 2.08f 6.2 ... 43.85 27.76 320 33.62 -10.2TriumphGp TGI .16 .8 4 34.58 19.65 868 19.95 -26.7Tronox TROX .18 .9 61 28.40 12.88 765 19.67 -4.1TrueBlue TBI ... ... 17 29.50 19.30 519 28.05 +2.0Tsakos TNP .20 5.4 ... 5.27 3.11 256 3.72 -4.9TsakE pfB TNPpB 2.00 7.9 ... 26.08 24.80 10 25.19 -.4Tsakos pfC TNPpC 2.22 8.7 ... 26.29 25.00 1 25.42 -.3Tsakos pfD TNPpD 2.19 8.7 ... 26.65 24.04 10 25.12 +1.5TsaksE p E TNPpE ... ... ... 25.89 24.58 3 25.41 +.8Tuppwre TUP 2.72 6.1 ...dd 72.45 40.78 564 44.30 -29.3Turkcell TKC ... ... ... 11.29 5.92 899 6.15 -39.7TurnPtBr n TPB .16 .5 ... 32.37 14.45 74 31.68 +49.9TurqHillRs TRQ ... ... 26 3.59 2.47 1358 2.82 -17.8tTutorPerini TPC ... ... 10 29.90 18.65 447 19.10 -24.722ndCentry XXII ... ... ...dd 4.44 1.33 1141 2.14 -23.6Twilio n TWLO ... ... ... 62.34 23.25 2102 59.52 +152.2Twitter TWTR ... ... ...dd 47.79 15.67 31183 46.13 +92.1TwoHrb pfA TWOpA 2.03 7.5 ... 28.17 25.38 6 26.91 -1.3TwoHrb pfB TWOpB 1.91 7.5 ... 27.06 24.54 9 25.62 -2.4TwoHrbI rs TWO 1.88 11.7 7 17.26 13.85 1431 16.08 -1.1TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 18 24.38 -2.8sTylerTech TYL ... ... 56 238.57 165.14 134 239.16 +35.1Tyson TSN 1.20 1.7 13 84.65 58.36 2452 70.13 -13.5U -UBS 3xLCr WTIU ... ... ... 41.02 9.44 20 29.29 +24.4UBS 3xInvC WTID ... ... ... 49.24 7.31 10 9.74 -36.3VelDlyIn n EXIV ... ... ... 61.00 26.21 2 37.10 -23.3VelLngVS n EVIX ... ... ... 23.61 8.45 5 9.51 -20.7UBS FILCG FBGX ... ... ...q 269.99 161.21 3 268.33 +18.1UBS2xSPDiv SDYL 3.40e 4.2 ...q 91.38 59.18 0 80.61 -5.7 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Thursday, June 21, 2018

PAGE 43

UBS Grp UBS .69e 4.5 ... 20.89 15.03 1995 15.31 -16.7UDR UDR 1.29f 3.5 23 40.71 32.88 2491 36.55 -5.1UGI Corp UGI 1.04f 2.0 11 51.69 42.51 769 51.15 +8.9UMH Prop UMH .72 4.9 28 17.50 11.38 138 14.77 -.9UMH pfB UMHpB 2.00 7.6 ... 28.16 25.92 4 26.33 -3.6UMH pfC UMHpC 1.69 6.7 ... 28.46 24.56 2 25.33 -6.7UQM Tech UQM ... ... ...dd 1.79 .71 97 1.02 -26.6sUS FdsHl n USFD ... ... 25 37.71 25.43 1237 37.77 +18.3US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0sUSPhysTh USPH .92 .9 56 99.10 56.50 43 100.65 +39.4US Silica SLCA .25 .9 36 38.70 23.75 1694 28.09 -13.7US XprE n USX ... ... ... 16.94 16.05 16.62 -.4USA Cmp USAC 2.10 12.5 ...dd 19.33 14.55 197 16.83 +1.8Usaa USA Vl ULVM ... ... ... 55.24 48.81 3 53.02 +2.0sUsaa SCVal USVM ... ... ... 55.24 47.00 4 55.47 +9.3USAA IntlVl UIVM ... ... ... 55.54 49.12 5 49.23 -4.3Usaa EMVl UEVM ... ... ... 56.13 47.86 4 47.92 -6.7Usaa STrBd USTB ... ... ... 54.88 49.34 10 49.54 -1.1Usaa IntBd UITB ... ... ... 50.30 48.09 3 48.46 -3.4USANA s USNA ... ... 30 121.15 52.80 92 118.60 +60.2USCF Oil n USOU ... ... ... 75.96 22.66 12 54.47 +26.7USCF ShOil USOD ... ... ... 26.29 5.50 31 7.33 -35.2USCF shpei BUY ... ... ... 28.70 23.45 2 27.77 +9.6USCF shpen BUYN ... ... ... 27.83 23.45 27.79 +7.2USD Ptrs USDP 1.41f 12.8 ... 12.00 9.00 34 11.00 -2.2USG USG ... ... 24 43.30 25.60 1877 43.18 +12.0Ultrapar UGP .55e 4.4 ... 26.48 11.79 1016 12.39 -45.5UndrArm s UAA ... ... 40 24.70 11.40 3712 23.11 +60.2UnAr C wi UA ... ... ... 22.58 10.36 2494 21.36 +60.4Uni UFI ... ... 15 39.21 27.98 47 32.69 -8.9UniFirst UNF .15 .1 26 187.75 135.95 67 182.40 +10.6UnilevNV UN 1.43e 2.6 ... 61.62 51.56 850 54.38 -3.4Unilever UL 1.48e 2.7 ... 60.13 50.74 876 54.01 -2.4UnionAc un LTN/U ... ... ... 10.30 10.00 10.28 +2.4UnionPac UNP 2.92 2.0 11 148.33 101.06 3768 143.36 +6.9UniqueF n UFAB .60 6.8 11 10.55 7.05 2 8.83 +18.9Unisys UIS ... ... ...dd 13.90 6.90 519 13.75 +68.7Unit UNT ... ... 13 26.82 15.29 432 24.39 +10.9UtdContl UAL ... ... 11 81.39 56.51 2021 74.07 +9.9UtdMicro UMC .09e 3.0 ... 3.14 1.96 357 2.99 +25.1UPS B UPS 3.64 3.2 19 135.53 101.45 3113 113.65 -4.6UtdRentals URI ... ... 9 190.74 100.62 894 161.69 -5.9USNatGas UNL ... ... ...q 10.28 8.54 2 9.57 +4.3US12MoOil USL ... ... ...q 25.74 15.45 8 23.36 +11.7sUSAntimny UAMY ... ... ... .50 .20 251 .52 +60.9US Bancrp USB 1.20 2.3 14 58.50 48.49 7381 51.27 -4.3US 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 45 23.33 +3.3US Bcp pfM USBpM 1.63 5.8 ... 30.27 27.24 84 28.01 -.7US Bcp pfO USBpO 1.29 5.1 ... 26.50 23.95 10 25.46 +.7US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 22.42 11.88 199 20.72 +14.5US Cellular USM ... ... 48 41.82 32.06 118 36.52 -2.9US Cellu60 UZA 1.74 6.9 ... 26.26 23.80 11 25.06 -.7US Cellu 63 UZB 1.81 7.0 ... 26.95 24.46 7 25.70 -.1US Cell64 UZC 1.81 7.0 ... 27.50 24.55 20 25.87 -.2USCmdtyFd USCI ... ... ...q 45.44 36.98 65 43.22 +1.6USDslHtOil UHN ... ... ...q 21.76 12.90 8 20.18 +4.3US GasFd UGA ... ... ...q 36.45 22.30 15 32.30 +1.4USCoppFd CPER ... ... ...q 21.26 16.00 29 19.33 -8.2USAgriFd USAG ... ... ...q 18.21 15.87 16.98 +2.8US NGas rs UNG ... ... ...q 27.92 20.40 3860 24.03 US OilFd USO ... ... ...q 14.74 8.65 20312 13.28 +10.6US ShrtOil DNO ... ... ...q 81.00 45.69 5 50.23 -11.6USSteel X .20 .6 21 47.64 20.42 7390 35.73 +1.5UtdTech UTX 2.80 2.2 22 139.24 109.10 3940 125.36 -1.7UtdhlthGp UNH 3.60f 1.4 24 256.73 180.76 2580 252.81 +14.7UNITIL UTL 1.46 2.8 27 52.84 40.92 49 51.68 +13.3Univar n UNVR ... ... 51 31.95 25.79 926 27.27 -11.9UnvslCp UVV 3.00f 4.5 9 68.25 45.95 273 66.15 +26.0UnvHR UHT 2.64 4.0 39 84.90 53.00 38 66.49 -11.5UnivHlthS UHS .40 .3 15 128.15 95.26 778 116.41 +2.7Univ Insur UVE .64a 1.8 12 36.85 15.08 190 35.05 +28.2UnvSecInst UUU ... ... ...dd 3.50 1.05 23 1.20 -29.4UnivTInst UTI .08 2.6 ...dd 3.78 2.21 5 3.11 +29.6UnumGrp UNM .92 2.4 2 58.73 36.91 1278 38.03 -30.7Ur-Energy URG ... ... 69 .79 .50 367 .69 +.9UraniumEn UEC ... ... ...dd 2.00 .96 1308 1.62 -8.5UrbnEdg n UE .88 3.9 26 26.19 19.51 559 22.43 -12.0UrstdBid UBP 1.06f 6.0 35 18.92 15.36 1 17.73 +4.6UrsBidA UBA 1.08f 4.8 30 23.94 17.20 188 22.45 +3.3UrsBid pfG UBPpG 1.69 6.7 ... 26.60 24.78 1 25.35 -3.6UrstBid pfH UBPpH 1.56 6.3 ... 26.88 22.97 1 24.96 -4.6V -VF Corp VFC 1.84 2.2 44 85.15 54.51 1641 83.19 +12.4VICI Pr n VICI .64 3.1 ... 21.33 17.58 5325 20.94 +.2VOC EnTr VOC .47e 9.5 11 6.66 3.15 47 4.97 -16.0VaalcoE EGY ... ... ... 2.96 .68 1247 2.60 +273.0VailRsrt MTN 5.88 2.1 29 288.83 197.48 414 279.95 +31.8Vale SA VALE .29e 2.2 13 15.24 7.68 20472 12.99 +6.2ValeantPh VRX ... ... 7 27.79 10.94 6706 24.64 +18.6ValeroE VLO 3.20 2.8 31 126.98 63.77 3093 115.73 +25.9ValeroEPt VLP 2.03f 5.2 14 48.66 33.25 75 39.38 -11.5Valhi VHI .08 1.5 49 9.24 2.13 135 5.44 -11.8Validus VR 1.52 2.2 15 67.96 41.15 262 67.88 +44.7Validus pfA VRpA ... ... ... 26.12 24.12 5 25.76 -.6Validus pfB VRpB ... ... ... 26.23 24.15 19 25.43 -.7VlyNBcp VLY .44 3.4 22 13.38 10.61 2195 12.93 +15.2VlyNB wt18 VLY/WS ... ... ... .29 .04 .15 +32.7VlyNBc pfA VLYpA 1.56 5.9 ... 31.79 25.83 5 26.57 -4.3VlyBcp pfB VLYpB ... ... ... 28.11 24.99 13 25.68 -2.9Valmont VMI 1.50 1.0 22 176.35 137.90 81 151.85 -8.4Valvoline n VVV .30 1.4 ... 25.63 19.86 2834 21.27 -15.1VanEMGold OUNZ ... ... ...q 13.44 11.93 616 12.48 -2.9VanEGold GDX .06e .3 ...q 25.58 20.84 27917 21.92 -5.7VnE LgFl n LFEQ ... ... ... 28.49 24.56 5 27.01 +2.7tVanE Grn n GRNB ... ... ... 27.50 25.83 2 25.82 -4.3VnEkSteel SLX .40e .9 ...q 51.92 35.06 19 47.05 +2.6MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.49 20.51 4 21.92 -6.1VanE Env EVX .53e .6 ...q 92.00 77.29 0 91.01 +4.7VanE 12-17 n ITML ... ... ... VanE USBd IGEM ... ... ...q 25.19 23.27 23.27 -5.4VanE EMHi HYEM 1.57 6.8 ...q 24.95 22.74 37 22.94 -6.3VanEHiYM HYD 1.45 4.6 ...q 31.49 30.22 1467 31.39 +.6VanE ChiBd CBON .68e ... ...q 24.34 21.60 2 23.33 +2.7VnEkShHY SHYD .81 3.3 ...q 25.30 24.04 55 24.40 +.9VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 18.11 8733 20.53 -3.2VanE BDC BIZD 1.47e 8.7 ...q 18.38 15.39 205 16.89 +1.7VEckPfSec PFXF 1.24e 6.4 ...q 20.27 18.60 74 19.43 -1.2VanE FallA ANGL 1.63e 4.7 ...q 30.39 28.75 116 29.02 -3.1VanE IntHY IHY 1.26 5.1 ...q 26.20 24.41 6 24.52 -4.3VanE Reit MORT 2.36e 7.9 ...q 25.41 21.20 13 23.98 -.4VnEkCfMun XMPT 1.35 5.4 ...q 27.65 24.80 5 25.17 -5.5VanE EmM EMAG .92 4.5 ...q 22.45 20.56 1 20.63 -5.5VanE IGFlt FLTR .15e .6 ...q 25.42 25.15 62 25.28 VanE EMBd EMLC .98 5.7 ...q 19.91 16.97 26517 17.09 -10.0VanEAltEn GEX 1.07e 1.8 ...q 64.75 57.00 12 60.17 -1.6VEckMun PRB .15e .6 ...q 24.68 24.08 24.33 +.2VnEkSMu SMB .20 1.2 ...q 17.67 17.05 85 17.32 +.5VanE LgMu MLN .62 3.1 ...q 20.43 19.41 41 19.78 -2.7VanEIntMu ITM .54 2.3 ...q 24.33 23.25 333 23.54 -2.2VnEkHiInInf YMLI 1.20 9.4 ...q 15.10 11.07 5 12.82 -4.5VanE GenDr GNRX ... ... ... 26.68 20.60 0 25.36 +4.3VanE OilR CRAK ... ... ...q 33.85 22.80 11 31.91 +3.9V IntMoat MOTI ... ... ...q 36.88 32.61 6 32.87 -3.7VEckNucl NLR 1.72e 3.4 ...q 54.27 45.37 3 49.99 +1.9VnEkGlSpin SPUN ... ... ...q 25.96 21.84 0 25.82 +6.9VanEChAMC CNXT ... ... ...q 37.10 29.59 22 29.98 -13.4VanE Israel ISRA .44e 1.4 ...q 32.37 27.63 7 32.13 +5.8VanEWMoat MOAT .41e .9 ...q 46.20 38.21 70 44.24 +4.2VanE UncOG FRAK .06e .4 ...q 17.99 12.59 9 16.92 +8.0VnEkSemi SMH .58e .5 ...q 114.55 80.92 5556 108.34 +10.8VnEkRtl] RTH 1.39e 1.4 ...q 103.87 77.47 4 102.90 +12.6VanE Agri MOO 1.10e 1.8 ...q 65.86 54.42 43 62.82 +2.0VEckOilSvc OIH .47e 1.8 ...q 29.87 21.70 6184 25.86 -.7VnEkRusSC RSXJ .81e 2.2 ...q 44.21 36.01 5 36.47 -11.0 VEckVcREr REMX .50a 2.1 ...q 32.97 16.73 57 23.38 -22.3VEckChina PEK 1.41e 1.2 ...q 54.26 40.36 12 43.49 -9.9VnEkIndSC SCIF .57e 1.1 ...q 72.57 50.20 21 51.30 -24.4VanE Egyp EGPT ... ... ...q 40.97 26.30 11 35.04 +7.2VEckPoland PLND .29e 1.8 ...q 21.80 15.87 3 16.16 -18.2VanE JrGld GDXJ ... ... ...q 37.76 29.84 8646 32.25 -5.5VanE Coal KOL .13 .8 ... 18.49 12.56 119 16.44 +2.6VnEk Viet VNM .32e 2.0 ...q 20.50 14.03 348 16.35 -8.6VanEBrzSC BRF ... ... ...q 26.12 17.34 26 18.45 -21.3VanEIndo IDX .25e 1.1 ...q 26.90 20.82 18 21.77 -12.4VanENatRs HAP .64e 1.7 ...q 39.67 32.28 8 36.98 -.4VanE VAfr AFK .53e 2.3 ...q 27.39 21.35 4 23.24 -6.5VanE Gam BJK 1.07e 2.2 ...q 50.35 38.99 6 47.72 +2.3VangLTBd BLV 3.92e 4.2 ...q 95.98 86.51 123 87.72 -7.7VangIntBd BIV 2.17a 2.7 ...q 85.85 79.91 969 80.54 -3.9VangSTBd BSV 1.08e 1.2 ...q 80.25 77.83 1278 78.08 -1.3VangTotBd BND 2.06e 2.3 ...q 82.71 78.30 2102 78.87 -3.3VangExDur EDV 4.81e 3.2 ...q 123.85 107.64 66 112.07 -7.4VangMegG MGK 1.33e 1.1 ...q 122.60 99.11 94 122.08 +9.7VangMegV MGV 1.53e 2.0 ...q 81.59 68.90 100 75.85 -.8VangMega MGC 1.47e 1.5 ...q 96.61 82.30 96.61 +5.3VanHiDvY VYM 2.10e 2.5 ...q 90.93 77.58 538 84.63 -1.2sVangEMI VXF 1.13e .9 ...q 121.62 99.37 219 122.15 +9.3VangGrth VUG 1.38e .9 ...q 154.46 125.79 1295 153.97 +9.5VangLgCp VV 1.84e 1.4 ...q 131.68 110.22 1313 127.63 +4.1VangMidC VO 1.76e 1.1 ...q 164.17 140.54 321 162.04 +4.7sVangSmCp VB 1.63e 1.0 ...q 160.30 131.25 666 160.91 +8.9sVangSCG VBK 1.19e .7 ...q 181.41 141.75 130 182.47 +13.4VangSCV VBR 1.96e 1.4 ...q 139.94 118.55 261 139.77 +5.3VangTSM VTI 2.17e 1.5 ...q 146.87 123.48 1468 143.84 +4.8VangValu VTV 2.05e 1.9 ...q 113.46 95.89 3331 105.79 -.5VangSP500 VOO 3.81e 1.5 ...q 263.37 220.42 1577 254.71 +3.8VangMCVal VOE 1.76e 1.6 ...q 117.97 101.45 172 112.57 +.9sVangMCGr VOT .82e .6 ...q 139.38 115.92 90 139.24 +9.0VangREIT VNQ 3.08e 3.9 ...q 86.14 72.05 7327 79.78 -3.9VangDivAp VIG 1.82e 1.8 ...q 108.99 91.60 415 103.69 +1.6VangAllWld VSS 2.83e 2.4 ...q 127.14 106.63 190 117.61 -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 7078 52.95 -3.2VangEmg VWO 1.10e 2.5 ...q 50.99 40.29 16733 43.33 -5.6VangPacif VPL 1.37e 1.9 ...q 77.96 64.78 241 71.23 -2.3VangEur VGK 1.71e 3.0 ...q 63.60 54.60 2323 57.62 -2.6VangTEBd VTEB .28e ... ...q 52.07 50.36 502 50.90 -1.5Vang500Gr VOOG 1.62e 1.1 ...q 151.03 121.86 47 150.08 +9.6Van500Val VOOV 2.01e 1.9 ...q 116.72 99.89 15 107.65 -2.1sVanSC600V VIOV 1.66e 1.1 ...q 145.28 114.49 10 146.03 +10.4sVanSC600G VIOG 1.13e .7 ...q 167.33 128.05 10 168.20 +15.3sVangSC600 VIOO 1.19e .8 ...q 156.52 121.82 38 157.55 +13.1VanMC400V IVOV 1.50e 1.2 ...q 126.87 109.00 6 126.69 +4.0VanMC400G IVOG 1.16e .8 ...q 143.92 118.23 11 143.55 +7.9VanMC400 IVOO 1.57e 1.2 ...q 135.68 113.66 14 135.30 +5.8VangFTSE VEA 1.10e 2.5 ...q 47.89 40.88 7888 43.76 -2.5sVangCnD VCR 2.03e 1.2 ...q 175.64 138.69 88 175.47 +12.5VangCnS VDC 3.69e 2.7 ...q 151.29 126.78 138 134.60 -7.8VangEngy VDE 2.37e 2.3 ...q 109.79 83.80 208 104.27 +5.4VangFncl VFH .90e 1.3 ...q 75.48 59.92 428 69.83 -.3VanHC Etf VHT 1.96e 1.2 ...q 171.30 144.38 102 163.79 +6.3VangIndl VIS 2.25e 1.6 ...q 151.28 125.63 92 139.76 -1.8VangInfT VGT 1.61e .9 ...q 190.46 139.43 402 188.53 +14.4VangMat VAW 2.12e 1.6 ...q 144.65 120.06 112 133.07 -2.7VangUtil VPU 3.41e 3.0 ...q 125.54 104.82 126 113.47 -2.7VangTel VOX 3.14e 3.6 ...q 95.71 81.62 101 86.94 -4.6VantageEn VEI ... ... ... VarianMed VAR ... ... 91 130.29 95.23 642 118.64 +6.7VectorGp VGR 1.60b 8.3 23 23.14 18.70 1459 19.23 -14.1sVectren VVC 1.80 2.5 28 71.40 57.48 555 71.47 +9.9Vectrus VEC ... ... 14 41.48 25.17 91 31.30 +1.5VedantaLtd VEDL 1.20e 8.9 ... 21.99 13.01 865 13.41 -35.6sVeevaSys VEEV ... ... 95 84.04 52.17 895 84.53 +52.9tVenatorM n VNTR ... ... ... 26.90 16.46 963 16.30 -26.3Ventas VTR 3.16 5.8 15 72.36 46.55 1709 54.75 -8.8VentasR 43 VTRB 1.36 5.4 ... 25.80 24.15 14 24.98 -.7Vereit VER .55 7.5 ...cc 8.75 6.52 8765 7.38 -5.3Vereit pf VERpF 1.68 6.6 ... 27.05 24.43 33 25.39 -.7VeriFone PAY ... ... 32 23.14 14.90 884 22.89 +29.2Veritiv VRTV ... ... ...dd 45.50 20.35 90 39.75 +37.5VerizonCm VZ 2.36 4.9 7 54.77 42.80 11995 48.09 -9.1VerizonC 54 VZA 1.48 5.7 ... 27.23 25.39 26 25.93 -1.7VermilnE g VET 2.03 ... ... 40.59 29.91 88 34.43 -5.2Verso Cp VRS ... ... ... 21.82 3.60 293 19.39 +10.4Versum VSM .24f .6 ... 42.74 31.35 368 38.81 +2.5ViadCorp VVI .40 .7 28 61.85 44.90 49 57.25 +3.3Vicon VII ... ... ...dd .76 .30 31 .36 -9.8sVictSCHiD CSB .60e ... ...q 46.89 39.13 3 47.04 +5.4VinaConc VCO .66e 1.6 ... 47.99 30.95 10 41.51 +12.2sVinceHlg rs VNCE ... ... 5 16.60 3.20 70 16.36 +164.3Vipshop VIPS ... ... 10 19.14 7.79 5355 11.37 -3.0VirnetX VHC ... ... ...dd 8.75 2.10 283 3.55 -4.1VirDynCr n BLHY ... ... ... 25.49 24.24 6 24.57 -.9VirShUS n VESH ... ... ... 24.93 21.19 1 21.68 -5.1ZweigTR ZTR .97 8.6 ...q 14.18 10.74 76 11.24 -16.1VirtGblMSc VGI 1.87 13.8 ...q 19.46 13.47 96 13.58 -22.4sVisa s V .84 .6 45 136.58 93.19 7173 135.50 +18.8VishayInt VSH .34f 1.4 ...dd 25.00 16.25 2760 24.55 +18.3VishayPrc VPG ... ... 35 40.45 16.55 55 37.65 +49.7VistaGold VGZ ... ... ...dd .92 .60 88 .69 -1.7VistaOutd n VSTO ... ... ...dd 25.07 12.36 326 17.16 +17.8VistraEn n VST ... ... ... 24.81 15.79 5295 23.65 +29.1VitaminSh VSI ... ... 8 12.00 2.95 531 7.55 +71.6VivintSolar VSLR ... ... 19 6.10 2.70 601 5.05 +24.7VMware VMW ... ... 41 165.00 85.70 1252 152.18 +21.4VoceraCm VCRA ... ... ...dd 32.23 22.43 232 30.27 +.2VolarisAv VLRS ... ... ... 16.00 5.07 328 5.40 -32.7VolitionRX VNRX ... ... ... 4.00 1.85 47 2.17 -26.2VoltInfoSci VISI ... ... ...dd 4.90 2.16 36 3.70 -2.6sVonage VG ... ... ...dd 12.51 6.28 1721 12.44 +22.3Vornado VNO 2.52 3.5 26 80.92 64.14 771 72.40 -7.4Vorndo pfK VNOpK 1.43 5.7 ... 25.78 23.64 8 24.87 -1.5Vorndo pfL VNOpL 1.35 5.6 ... 25.78 22.37 15 24.06 -3.3Vornad pfM VNOpM 1.31 5.8 ... 25.18 21.57 27 22.77 -9.3Voxeljet VJET ... ... ... 6.37 3.07 13 3.65 -20.1VoyaAsPcD IAE 1.02 10.2 ...q 11.38 9.95 36 9.98 -4.8VoyaEmHi IHD .92 11.4 ...q 9.86 8.09 366 8.10 -9.0VoyaFincl VOYA .04 .1 18 55.27 34.75 1831 49.99 +1.1VoyaGlAdv IGA 1.12 9.7 ...q 11.85 10.45 58 11.60 +1.5VoyaGlbDv IGD .91 12.5 ...q 8.16 7.00 190 7.30 -5.8VoyaInfra IDE 1.46 9.4 ...q 17.66 14.35 41 15.55 -7.7VoyaIntHD IID .83 12.2 ...q 7.94 6.69 29 6.77 -10.2VoyaPrRTr PPR .29 5.7 ...q 5.39 4.98 326 5.06 -.2VoyaNatRs IRR .81 12.9 ...q 7.00 5.63 90 6.27 +.2VulcanM VMC 1.12 .8 28 141.20 108.17 970 133.24 +3.8W -W&T Off WTI .40 5.4 13 8.92 1.81 4108 7.41 +123.9WBI TacGr WBIA .03e .1 ...q 26.51 22.50 6 25.36 +.9WBI TactV WBIB .08e .3 ...q 27.48 23.67 5 24.90 -5.5WBI TacYd WBIC .28e 1.2 ...q 23.53 20.92 6 23.33 +4.3WBI TacSel WBID .05e .2 ...q 25.62 21.85 11 24.30 -.8WBI LCTG WBIE .19e .7 ...q 28.05 23.50 8 26.37 +1.3WBI LCTV WBIF .22e .8 ...q 30.46 25.84 6 28.80 -.4WBI LCTY WBIG .31e 1.2 ...q 28.00 22.65 10 26.01 +.6WBI LCTS WBIL .04e .1 ...q 29.15 24.92 7 26.88 -2.0WBI PwFact WBIY ... ... ... 27.94 22.34 23 27.83 +4.6WBITacRot WBIR ... ... ... 26.78 24.18 4 25.22 -.9WBI TacInc WBII .26e 1.1 ...q 25.76 23.89 17 24.09 -5.1WBI THiInc WBIH .45e 1.9 ...q 25.43 23.68 73 24.19 -3.0WEC Engy WEC 2.21 3.6 20 70.09 58.48 1290 61.86 -6.9WEX Inc WEX ... ... 37 193.52 100.17 352 190.74 +35.1WGL Hold WGL 2.06 2.3 17 88.68 80.91 214 88.64 +3.3WNS Hldg WNS ... ... 29 53.88 32.33 233 52.91 +31.8WP Carey WPC 4.06 6.1 18 72.41 59.23 290 66.37 -3.7WPP plc WPP 3.91e 4.8 ... 104.09 76.68 112 81.04 -10.5WPX Engy WPX ... ... ...dd 19.23 8.39 7101 17.97 +27.7WPX pfA WPXp 1.56 2.1 ... 79.61 42.50 284 74.80 +20.9Wabash WNC .30 1.5 14 26.54 18.25 266 20.07 -7.5WABCO WBC ... ... 17 162.20 118.63 599 120.02 -16.4Wabtec WAB .48 .5 32 104.21 69.20 517 102.61 +26.0WaddellR WDR 1.00 5.2 13 23.82 17.53 585 19.28 -13.7WageWrks WAGE ... ... 30 71.80 38.40 473 52.10 -16.0 WalMart WMT 2.08f 2.5 20 109.98 73.13 7953 83.61 -15.3WalkerDun WD ... ... 9 61.44 42.66 83 59.76 +25.8WarrMet n HCC .20 ... ... 31.65 7.40 1304 25.79 +30.8WashPrGp WPG 1.00 12.4 22 9.79 5.40 1868 8.08 +13.5WashPr pfH WPGpH 1.88 7.9 ... 25.56 20.05 3 23.80 -3.3WashPr pfI WPGpI 1.72 7.9 ... 25.99 19.11 7 21.70 -12.4WREIT WRE 1.20 4.1 29 33.96 24.92 414 29.49 -5.2WasteCon s WCN .56 ... 41 78.48 63.14 640 75.70 +6.7WsteMInc WM 1.85 2.3 18 89.73 72.58 1918 81.92 -5.1Waters WAT ... ... 29 220.20 171.32 364 192.94 -.1Watsco WSO 5.80f 3.1 35 192.94 141.61 262 185.97 +9.4WatscoB WSO/B 5.00f 2.7 39 192.75 142.00 186.96 +10.6WattsWtr WTS .84f 1.0 27 84.25 59.15 103 80.90 +6.5sWayfair W ... ... ...dd 114.02 55.33 2068 116.16 +44.7WeathfIntl WFT ... ... ...dd 4.72 2.07 22068 3.35 -19.7WebsterFn WBS 1.32f 2.0 23 67.86 44.04 409 67.14 +19.6WbstFn pfF WBSpF ... ... ... sWtWatch WTW ... ... 94 101.43 28.71 2300 103.09 +132.8WeinRlt WRI 1.58f 5.2 11 33.83 25.67 495 30.65 -6.8WeisMk WMK 1.20 2.2 26 57.82 31.26 188 54.38 +31.4Welbilt WBT ... ... ... 23.77 18.34 1377 21.39 -9.0Wellcare WCG ... ... 28 243.71 162.25 326 239.05 +18.9WellsF pfJ WFCpJ 2.00 7.7 ... 27.73 25.45 217 25.82 +.7WellsF pfL WFCpL 75.00 6.0 ... 1359.86 1253.00 5 1257.98 -4.0WellsF pfN WFCpN 1.30 5.2 ... 25.43 23.51 26 24.85 -1.0WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 20 24.63 -2.0WellsF pfP WFCpP 1.31 5.3 ... 25.62 23.69 25 24.88 -1.2WellsF pfQ WFCpQ 1.46 5.6 ... 28.06 25.60 80 25.87 -4.2WellsF pfR WFCpR 1.66 6.0 ... 30.47 26.87 49 27.45 -4.1WellsF pfT WFCpT 1.50 5.8 ... 26.78 25.09 12 25.82 -2.4WellsFargo WFC 1.56 2.9 12 66.31 49.27 16532 54.48 -10.2WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.33 33 25.20 -2.9WellsF pfX WFCpX ... ... ... 26.16 24.15 58 24.99 -2.2WellsF pfW WFCpW ... ... ... 26.65 24.32 39 25.19 -3.1WellsF pfV WFCpV ... ... ... 26.82 25.00 25 25.78 -3.8EvgGlbDiv EOD .54m 9.7 ...q 6.50 5.57 242 5.59 -5.7WFAdvInco EAD .82 10.2 ...q 8.97 7.80 119 8.03 -4.4WFAdMSec ERC 1.16 9.2 ...q 13.65 12.51 77 12.60 -3.5WFREI pf WFEpA 1.59 6.1 ... 27.35 25.20 16 25.94 -2.1WFAdUtlHi ERH .90 7.4 ...q 13.59 9.51 12 12.22 -7.4Welltower WELL 1.68e 2.9 13 78.17 49.58 1404 58.38 -8.5Welltwr pfI HCNpI 3.25 5.6 ... 69.82 54.50 13 58.40 -2.5WescoAir WAIR ... ... ...dd 11.95 6.05 272 11.80 +59.5Wesco Intl WCC ... ... 18 69.35 48.95 820 60.40 -11.4WestPhrm WST .56 .5 43 103.36 80.02 213 101.88 +3.3WstnAlliB WAL ... ... 18 64.06 44.83 437 61.17 +8.0WstnAll56 WALA 1.56 6.0 ... 26.71 25.15 17 25.89 -1.2WstACpLn TLI .87 8.5 ...q 11.35 10.21 7 10.22 -2.9WAstEMkt EMD .84 6.3 ...q 16.16 13.27 238 13.36 -14.1WsADefOp GDO 1.36 8.2 ...q 18.58 16.28 17 16.69 -7.3WAstGlbHi EHI 1.16 12.4 ...q 10.40 9.18 253 9.30 -9.0WstAstHI2 HIX .80 13.5 ...q 7.35 5.97 365 6.51 -6.6WAHiInOp HIO .43 8.7 ...q 5.21 4.74 357 4.87 -3.9WAstHYOp HYI 1.32 9.0 ...q 15.90 14.41 64 14.65 -3.1WstnAsst PAI .69 5.1 ...q 17.37 13.32 15 13.55 -14.4WstnAsInt SBI .48 5.5 ...q 9.98 8.58 28 8.66 -7.0WAstDefOp IGI 1.20 5.9 ...q 23.67 19.85 12 20.36 -10.9WAMgdMu MMU .78 6.2 ...q 14.60 12.54 82 12.65 -10.2WstAstMtg WMC 1.24e 11.4 9 10.95 8.54 411 10.90 +9.5WAMtDOp DMO 2.82a 11.7 ...q 27.29 22.88 54 24.10 -2.3WA MunDef MTT 1.01a 4.8 ...q 23.85 20.45 10 21.18 +1.4WstAMunHi MHF .34 4.6 ...q 8.05 7.08 14 7.34 -.8WAMunPrt MNP .87 6.1 ...q 16.26 13.94 19 14.24 -6.5WAstBdF WEA 1.08 8.6 ...q 14.40 12.50 23 12.61 -8.7WstAVari GFY .93 5.5 ...q 17.79 16.59 6 16.79 -3.3WAstInfSc WIA .38 3.4 ...q 12.10 11.10 69 11.22 -4.8WAstInfOpp WIW .40 3.7 ...q 11.75 10.94 83 10.96 -4.0WstC&G gs WRN ... ... ... 1.44 .71 31 .89 -12.1WstnGasEq WGP 2.19f 6.1 22 43.83 31.63 110 35.98 -3.2WstnGasPt WES 3.74f 7.6 40 57.15 40.44 723 49.00 +1.9WstnRef wi WNR ... ... ... WstnUnion WU .76 3.6 11 22.21 18.38 7243 21.18 +11.4WestlkChm WLK 1.59f 1.5 11 124.30 61.51 996 104.99 -1.4WestlkCLP WLKP 1.55 6.2 17 25.65 21.10 153 24.85 -.4WestmRs s WMLP .46m 27.3 ...dd 4.60 .98 12 1.69 -39.4WestpacBk WBK 1.52e 7.2 ... 26.38 20.52 341 21.20 -13.0WestRck WRK 1.72 2.9 17 71.55 54.05 1213 58.46 -7.5WestwdH WHG 2.72 4.6 13 71.00 53.51 35 59.64 -9.9Weyerhsr WY 1.28 3.5 32 38.39 30.95 7751 36.39 +3.2WheatPr g WPM .28e ... 28 22.72 18.32 949 21.84 -1.3Whrlpl WHR 4.60f 3.2 30 200.61 143.11 760 145.90 -13.5WhtMtIns WTM 1.00 .1 62 933.70 786.23 20 918.00 +7.8WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 9.3 31 15.15 10.06 307 12.27 -14.9WhitngPet rs WLL ... ... ...dd 55.07 15.88 4467 51.19 +93.3WidOpW n WOW ... ... ... 17.89 6.03 404 9.69 -8.3WidePoint WYY ... ... ...dd .73 .40 253 .56 -14.2WildhRs n WRD ... ... ... 29.67 10.36 1544 24.63 +33.8WileyJA JW/A 1.20 1.8 18 71.75 51.20 490 66.40 +1.0WileyJB JW/B 1.20 1.8 17 71.40 51.35 1 64.99 -1.0WLyonHm WLH ... ... 12 32.95 18.85 566 23.26 -20.0WmsCos WMB 1.36 4.9 11 33.67 24.00 6791 27.71 -9.1WillmsPtrs WPZ 2.46f 5.9 49 44.06 32.74 485 41.59 +7.2sWmsSon WSM 1.72 2.7 19 63.60 42.68 2747 64.55 +24.9Winnbgo WGO .40 .9 18 58.65 29.05 3594 46.35 -16.6Wipro s WIT .03e .6 ... 6.40 4.50 603 4.74 -13.3WirelessT WTT ... ... ...dd 2.64 1.35 17 2.10 -13.6WT IntQua IQDG ... ... ... 32.75 27.93 1 30.52 -.6WT ST HiYl SFHY ... ... ... 51.40 48.47 0 49.74 +1.5WT ShTr n SFIG ... ... ... 49.88 48.54 48.70 -1.3WT HiYld n WHFY ... ... ... 52.27 48.87 0 49.41 -1.9WT Corp n WFIG ... ... ... 50.34 47.40 47.61 -4.7WT EmMDv DVEM ... ... ... 36.70 29.65 1 31.92 -3.9WT G exMx XMX ... ... ... 31.68 27.03 0 30.07 +1.5WT DyCEu DDEZ ... ... ... 33.88 29.43 30.86 -2.0WT DyInEq DDWM ... ... ... 32.00 28.25 14 29.88 -2.2WT DyInSm DDLS ... ... ... 34.74 30.07 0 32.64 -2.6WT DynCJp DDJP ... ... ... 31.29 27.41 28.55 -4.4WTBearEq DYB ... ... ...q 26.48 24.64 1 26.33 +1.0WT LgSEq DYLS ... ... ...q 34.53 29.20 32 34.07 +4.6WT EuLoc EZR ... ... ... 34.19 27.88 1 30.03 -3.5WT 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 0 33.11 +.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 25 48.44 -4.5WTxUSDiv DXUS .04e ... ...q 28.05 25.16 26.19 -2.6WTEurSmC EUSC .53e ... ...q 32.83 28.83 7 31.52 +1.4WT PutStr PUTW ... ... ... 30.04 26.65 48 29.72 +2.3WT EMexSt XSOE .77e 2.5 ...q 35.10 26.70 49 30.32 -4.8WT JpDvG JHDG ... ... ...q 30.34 25.63 28.50 -1.6WTIntHDv IHDG .70e 1.4 ...q 32.92 29.34 181 32.44 +2.4WT EurDiv EUDG .51e 1.9 ...q 28.46 24.74 2 26.27 -2.6WTFltRtTr USFR ... ... ...q 27.90 24.96 86 25.11 +.4WT EurHdg HEDJ 3.51e 2.3 ...q 67.62 60.26 602 65.77 +3.2tWT AsiaDb ALD 1.02 2.3 ...q 46.97 43.99 1 43.98 -3.8WTEmLDbt ELD 1.74 5.0 ...q 40.08 34.58 26 34.83 -9.4WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.26 1 25.23 +.7WisYldEn n SHAG ... ... ... 52.53 48.66 1 48.87 -1.7sWis US Mul USMF ... ... ... 29.67 24.68 1 29.66 +6.7GrnHCmdty GCC ... ... ...q 19.89 17.92 26 18.86 -1.9WT Diefa DWM .74e 1.4 ...q 59.63 51.45 33 54.01 -3.2WT DefaEq DTH 1.75e 4.1 ...q 47.40 41.49 20 42.43 -4.4WTDv exF DTN 2.48e 2.8 ...q 92.93 80.20 8 87.85 -.6WTEurEq DEW 1.75e 3.8 ...q 51.17 44.94 7 46.42 -4.3WTEurSC DFE 1.48e 2.2 ...q 75.61 63.66 74 68.56 -2.8WT EqInco DHS 2.10e 3.0 ...q 75.26 66.21 18 70.14 -3.7WTIntD exF DOO 2.01e 4.7 ...q 46.39 40.29 5 42.66 -1.7WT IntLC DOL 1.69e 3.5 ...q 54.18 46.87 24 48.81 -3.6WTIntMC DIM 1.53e 2.3 ...q 73.72 63.06 3 67.65 -1.9WTIntSC DLS 1.16e 1.6 ...q 81.62 68.71 68 74.28 -3.3WTGxUSDv DNL .99e 1.7 ...q 62.84 52.50 6 58.18 -1.7WTJpnSC DFJ 1.26e 1.6 ...q 85.64 68.86 50 78.77 -2.1WTJpHedg DXJ 1.37e 2.5 ...q 62.78 50.80 1249 55.64 -6.2WT LCD DLN 1.84e 2.0 ...q 97.25 83.50 29 90.82 -1.4 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 A -:A-MarkPM AMRK .32 2.3 60 18.83 10.39 1 13.87 -5.3AAON AAON .32f 1.0 41 40.25 29.05 166 33.65 -8.3AC Immun n ACIU ... ... ... 13.91 6.03 12 9.77 -23.7sACI Wwde ACIW ... ... ...cc 26.87 20.23 551 26.83 +18.4ACM Rsc n ACMR ... ... ... 15.60 4.74 82 12.96 +146.9ACNB Cp ACNB .92f 2.9 18 32.30 24.45 7 32.20 +9.0AGNC Inv AGNC 2.16 11.4 7 22.34 17.84 5535 18.94 -6.2AGNC pfB AGNCB 1.94 7.4 ... 26.87 25.28 7 26.06 +.9AGNC pfC AGNCN 1.75 6.7 ... 26.79 24.95 30 26.05 +1.3ALJ Reg n ALJJ ... ... ... 3.75 1.42 116 1.86 -41.0AMAG Ph AMAG ... ... ...dd 25.63 11.93 1123 21.80 +64.5AMC Net AMCX ... ... 13 69.02 46.89 758 67.42 +24.7ANGI Hme ANGI ... ... ... 16.61 10.24 309 16.19 +54.8ANI Ph h ANIP ... ... 28 74.70 42.23 79 67.96 +5.4ARC Grp ARCW ... ... ...dd 3.60 1.80 26 2.55 +21.4ARCAbio rs ABIO ... ... ...dd 2.71 .45 250 .52 -61.6ARMO Bi n ARMO ... ... ...dd 57.19 25.10 120 49.97 +68.0ASLAN n ASLN ... ... ... 10.44 5.08 61 8.90 +58.6ASML Hld ASML 1.71e .8 41 216.90 128.35 541 205.50 +18.2ASV Hld n ASV ... ... ... 10.80 5.97 15 6.00 -40.9ATA Inc ATAI .41e 7.8 ...dd 6.62 4.05 5.29 +14.5ATN Intl ATNI .68 1.3 ...dd 71.25 49.50 85 53.02 -4.1AV Homes AVHI ... ... 6 21.80 14.65 326 21.50 +29.1AXT Inc AXTI ... ... 25 10.75 5.80 320 7.60 -12.6Abaxis ABAX .72f .9 70 83.98 43.66 272 83.02 +67.6AbeonaTh ABEO ... ... ...dd 22.75 4.70 1051 16.55 +4.4Abeona wt ABEOW ... ... ... 17.56 2.50 9.55 -17.7tAbility rs ABIL ... ... ... 15.60 2.16 28 2.16 -50.9sAbiomed ABMD ... ... ...cc 446.81 139.49 583 446.21 +138.1Ablynx n ABLX ... ... ... 55.29 17.75 52.87 +111.6Abraxas AXAS ... ... 38 3.27 1.45 1491 2.68 +8.9AcaciaC n ACIA ... ... ...dd 50.10 24.72 371 34.65 -4.4AcaciaTc ACTG .50 11.9 ...dd 5.50 2.90 289 4.20 +3.7AcadiaHlt ACHC ... ... 19 54.34 26.92 1017 43.92 +34.6AcadiaPh ACAD ... ... ...dd 41.20 14.51 1951 17.05 -43.4Acasti g rs ACST ... ... ...dd 3.36 .60 315 .71 -24.7AccelrDiag AXDX ... ... ...dd 30.45 16.75 194 23.80 -9.2Acceleron XLRN ... ... ...dd 46.93 29.35 465 37.47 -11.7AccessNt ANCX .60 2.0 26 30.99 24.36 67 30.00 +7.8Accuray ARAY ... ... ...dd 6.15 3.60 784 4.20 -2.3AcelRx ACRX ... ... ...dd 5.75 1.55 674 4.00 +97.5AcerTh rs ACER ... ... ... 22.63 5.70 12 19.06 +37.6AcetoCorp ACET .04m 1.0 ...dd 17.10 2.22 456 4.18 -59.5Achaogen AKAO ... ... ...dd 25.22 9.83 1339 13.02 +21.2tAchvLfS rs ACHV ... ... ...dd 62.70 3.30 126 3.38 -74.8Achillion ACHN ... ... ...dd 5.66 2.58 1027 3.05 +5.9AclarisTh n ACRS ... ... ...dd 30.08 16.01 218 20.33 -17.6AcordaTh ACOR ... ... ...dd 36.35 16.55 611 30.50 +42.2ActivsBliz ATVI .34f .4 50 79.63 55.86 3545 76.84 +21.4Acxiom ACXM ... ... 59 32.93 18.60 790 30.33 +10.1AdamasPh ADMS ... ... ...dd 44.00 13.50 560 26.19 -22.7AdamisPh ADMP ... ... ...dd 5.85 2.35 1606 3.35 -23.9Adaptim n ADAP ... ... ... 14.63 4.28 950 12.90 +93.1AddusHmC ADUS ... ... 48 58.80 30.95 114 57.95 +66.5ADDvtgTch AEY ... ... ...dd 2.33 1.21 3 1.28 -12.9AdestoTc n IOTS ... ... ...dd 10.80 4.00 105 9.05 +40.3 AdmaBio ADMA ... ... ...dd 5.70 2.01 160 4.99 +55.5AdobeSy ADBE ... ... 58 258.91 138.31 2566 251.24 +43.4Adomani n ADOM ... ... ... 18.31 .50 8828 1.34 -69.5Adtran ADTN .36 2.4 42 25.10 13.95 257 15.20 -21.4AduroBio n ADRO ... ... ...dd 14.05 5.83 312 8.00 +6.7AdvEmis n ADES 1.00 9.0 3 12.20 7.00 106 11.10 +14.9AdvEnId AEIS ... ... 17 95.00 57.35 238 61.01 -9.6AdvMatls CDTI ... ... ...dd 3.17 1.09 1.17 -25.8AMD AMD ... ... ... 17.34 9.04 76155 16.52 +60.7Advaxis wt ADXSW ... ... ... 4.18 .62 .87 -13.3Advaxis ADXS ... ... ...dd 7.45 1.51 694 1.74 -38.7AdverumBi ADVM ... ... ...dd 8.59 2.40 563 6.00 +71.4AdvS Vice n ACT ... ... ... 29.50 24.23 2 25.96 -1.0Aegion AEGN ... ... 23 28.19 19.11 81 26.70 +5.0AegleaBio n AGLE ... ... ...dd 12.00 2.81 244 10.78 +99.3AehrTest h AEHR ... ... ... 4.33 2.12 135 2.56 -5.5Aemetis AMTX ... ... ...dd 3.12 .45 54 1.57 +185.5AeriePhm AERI ... ... ...dd 66.60 47.05 290 65.90 +10.3AeroViron AVAV ... ... 67 62.20 30.05 222 59.77 +6.4AEtern g rs AEZS ... ... ...dd 3.29 .89 126 2.20 -6.8Aethlon rs AEMD ... ... ...dd 3.85 .79 85 1.27 +12.5AeviGeno GNMX ... ... ...dd 2.65 1.01 94 1.22 +1.7AffimedNV AFMD ... ... ...dd 2.85 1.15 1239 1.85 +42.3Agenus AGEN ... ... ...dd 6.19 2.53 3612 2.77 -15.0AgileThera AGRX ... ... ...dd 5.60 .53 299 .58 -78.6Agilysys AGYS ... ... ...dd 15.62 9.68 121 15.49 +26.1sAgiosPhm AGIO ... ... ...dd 98.50 50.91 298 99.55 +74.1AgroFresh AGFS ... ... 17 9.05 4.94 109 7.56 +2.2AgroFr wt AGFSW ... ... ... 1.25 .13 .50 +22.0AileronT n ALRN ... ... ... 15.48 4.90 20 5.28 -49.9Aimmune n AIMT ... ... ...dd 42.00 16.25 643 30.20 -20.1AirT Inc AIRT ... ... ...dd 34.83 14.40 4 34.05 +37.9AirTrnsp ATSG ... ... ...dd 27.67 19.17 393 23.99 +3.7AirMedia AMCN ... ... ...dd 2.87 .61 170 .69 -40.4Airgain n AIRG ... ... 36 15.00 7.31 15 9.06 +.8sAkamaiT AKAM ... ... 75 82.71 44.65 1525 82.30 +26.5AkariTh rs AKTX ... ... ... 11.95 1.70 76 2.01 -53.6AkceaTh n AKCA ... ... ... 33.99 8.10 179 25.59 +47.4AkebiaTher AKBA ... ... ...dd 20.25 8.93 467 11.34 -23.7AkersBios AKER ... ... ...dd 1.82 .12 1523 .41 +205.2Akorn Inc AKRX ... ... 45 33.73 10.76 2250 15.62 -51.5Akoustis n AKTS ... ... ... 9.78 4.86 451 7.59 +21.8Alarm.cm n ALRM ... ... 40 49.49 33.39 1426 39.51 +4.7AlaskCom ALSK ... ... 57 2.91 1.39 81 1.72 -35.8Albireo ALBO ... ... ... 39.87 15.31 172 34.94 +36.5Alcentra ABDC .72 10.5 ...dd 13.76 5.90 39 6.84 -18.5AlderBioPh ALDR ... ... ...dd 20.00 8.60 561 18.00 +57.2AldeyraTh ALDX ... ... ... 11.90 3.90 154 8.43 +23.9Alexion lf ALXN ... ... 48 149.34 102.10 1036 124.52 +4.1Alico ALCO .24 .7 ...dd 34.80 25.55 13 32.00 +8.5AlignTech ALGN ... ... ...cc 371.55 146.25 794 364.70 +64.1AlimeraSci ALIM ... ... ...dd 1.65 .74 69 .86 -35.3Alkermes ALKS ... ... ...dd 71.22 41.15 429 51.36 -6.2AllgnceBc n ABTX ... ... 31 44.50 31.75 20 43.75 +16.2AllegiantT ALGT 2.80 1.9 11 181.45 111.54 99 146.40 -5.4AllenaPh n ALNA ... ... ... 17.56 6.13 78 13.30 +32.2All MMA n AMMA ... ... ... 3.07 .31 48 .34 -70.9AllnceRes ARLP 2.06f 11.0 5 21.90 15.55 242 18.80 -4.6AldHlPrd rs AHPI ... ... ...dd 5.25 1.72 2 2.54 +21.5 AlliedMot AMOT .12f .2 47 50.23 22.78 31 48.03 +45.1Alliqua rs ALQA ... ... ...dd 4.60 1.58 7 2.12 +17.1AllotComm ALLT ... ... ...dd 6.09 4.74 62 5.46 +2.4AllscriptH MDRX ... ... ...dd 16.13 10.78 1072 12.49 -14.2AlnylamP ALNY ... ... ...dd 153.99 70.76 515 105.26 -17.2AlphaOmg AOSL ... ... 21 18.72 12.92 71 16.03 -2.0Alphabet C GOOG ... ... 30 1186.89 894.79 1648 1169.84 +11.8sAlphabet A GOOGL ... ... 36 1198.00 915.31 2575 1184.07 +12.4Alphatc rs ATEC ... ... ...dd 4.27 1.58 255 2.83 +6.4AlpImmu n ALPN ... ... ...dd 12.87 2.16 11 8.01 -28.5AlpsRtSec n SWIN ... ... ... 32.19 26.65 31.79 +6.8AltaMesa n AMR ... ... ...dd 10.79 6.35 1067 7.09 -28.5AltaMsa wt AMRW ... ... ... 2.50 1.28 2.02 +35.2Altaba AABA ... ... ...cc 82.45 53.13 15068 81.11 +16.1Altair A n ALTR ... ... ...dd 37.77 16.55 422 35.46 +48.2Altimm rs ALT ... ... ...dd 4.01 .41 635 .62 -68.6Altisrce n ASPS ... ... 2 32.42 19.28 78 31.60 +12.9AltraIndlM AIMC .68 1.5 26 53.70 38.80 100 44.80 -11.1AmTrstFn AFSI .34 2.3 15 16.37 8.80 892 14.69 +45.9Amarin AMRN ... ... ... 4.60 2.66 1099 3.25 -19.0sAmazon AMZN ... ... ...cc 1736.11 931.75 4316 1750.08 +49.6AmbacF wt AMBCW ... ... ... 12.50 5.04 5.76 +.3AmbacFin AMBC ... ... 8 22.02 13.17 589 19.86 +24.3Ambarella AMBA ... ... ...cc 66.23 40.06 824 44.32 -24.6Amdocs DOX 1.00 1.4 19 71.72 61.00 406 69.40 +6.0Amedica rs AMDA ... ... ... 6.94 1.02 176 1.06 -67.6sAmedisys AMED ... ... 50 86.04 45.60 293 87.75 +66.5AMERCO UHAL 1.50e ... 19 400.99 317.43 95 361.31 -4.4AmeriHld n AMRH ... ... ... 13.50 .70 95 1.13 -63.5AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8AFMulti ATAX .50 7.8 22 6.50 5.85 119 6.38 +5.4AmCarM CRMT ... ... 14 67.95 33.05 44 67.40 +51.0AmAirlines AAL .40 1.0 7 59.08 40.65 4922 42.03 -19.2ACapSenF ACSF 1.16 9.4 6 13.30 10.35 26 12.35 +17.3AmElTech AETI ... ... ...dd 2.53 .62 15127 1.44 -4.0AmerNtl AMNB 1.00 2.4 19 43.00 34.95 18 42.50 +11.0AmNatIns ANAT 3.28 2.7 23 134.03 110.43 41 121.60 -5.2AmOutBr AOBC ... ... 8 24.49 8.32 2317 13.23 +3.0AmPubEd APEI ... ... 37 45.75 17.40 161 43.90 +75.2AmRailcar ARII 1.60 4.1 5 42.52 34.29 36 39.31 -5.6AmrRvr AMRB .20 1.3 30 17.50 12.21 6 15.77 +3.5sASoft lf AMSWA .44 2.9 29 14.83 9.00 83 15.16 +30.4AmSupr rs AMSC ... ... ...dd 7.15 2.89 174 7.12 +96.1AWoodmk AMWD ... ... 27 148.44 78.75 356 97.80 -24.9AmerisBc ABCB .40 .7 22 59.05 41.05 303 57.60 +19.5Amerisafe AMSF .88 1.5 23 67.82 51.30 73 59.40 -3.6AmrSvFin ASRV .06 1.4 ...dd 4.40 3.80 70 4.20 +1.2AmSvFn pf ASRVP 2.11 7.4 ... 30.10 26.50 28.50 -1.7AmesNatl ATLO .92f 3.0 20 31.90 26.00 8 30.85 +10.8Amgen AMGN 5.28 2.8 16 201.23 162.69 2405 186.51 +7.3sAmicusTh FOLD ... ... ... 17.40 9.47 2036 17.09 +18.8AmkorTch AMKR ... ... 8 11.88 8.19 779 9.15 -9.0Amphastar AMPH ... ... ... 20.45 14.40 319 16.50 -14.2sAmpOnRt ef IBUY ... ... ... 53.25 34.52 168 53.10 +29.9AmtechSys ASYS ... ... ... 15.45 6.76 224 7.24 -28.1 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Thursday, June 21, 2018

PAGE 44

Amyris rs AMRS ... ... ...dd 7.30 1.86 738 5.60 +49.3AnalogDev ADI 1.92 1.9 36 103.59 76.07 1406 101.00 +13.4Anlogic ALOG .40 .5 ...dd 101.80 67.48 220 83.95 +.2Anaptys n ANAB ... ... ... 134.00 20.12 216 76.57 -24.0Anavex rs AVXL ... ... ...dd 5.74 1.85 688 4.26 +32.3AnchBcWA ANCB ... ... 18 26.45 23.70 26.15 +5.4Andersons ANDE .66 1.9 ...dd 38.00 29.60 72 35.15 +12.8sAngioDyn ANGO ... ... ... 22.18 14.97 179 22.45 +35.0tAnikaTh ANIK ... ... 14 69.81 30.91 3554 28.77 -46.6sAnsys ANSS ... ... 56 178.34 119.20 665 182.73 +23.8AntaresP ATRS ... ... ...dd 4.09 1.58 895 2.82 +41.7AntherP rs ANTH ... ... ... 2.97 .21 303 .29 -82.6Apellis n APLS ... ... ... 32.00 12.45 434 23.71 +9.3ApogeeE APOG .63 1.4 16 59.76 37.24 142 44.61 -2.4ApollEnd rs APEN ... ... ... 8.50 3.55 869 6.62 +18.2ApolloInv AINV .60 10.7 ... 6.48 5.18 559 5.61 -.9ApolMed n AMEH ... ... ... 30.00 10.00 236 20.04 -16.5sAppFolio n APPF ... ... ...cc 67.45 31.15 200 66.50 +60.2Appian A n APPN ... ... ... 43.61 16.92 1056 39.65 +26.0Apple Inc AAPL 2.92f 1.6 22 194.20 142.28 20446 186.50 +10.2ApplRecy h ARCI ... ... ...dd 1.75 .52 59 .70 -32.7AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9ApldDNA APDN ... ... ...dd 3.45 .90 26 1.30 -18.6AppGenTc AGTC ... ... ...dd 6.05 3.25 98 4.55 +26.4ApldMatl AMAT .80 1.6 14 62.40 40.79 9685 48.58 -5.0ApldOptoel AAOI ... ... 16 103.41 22.54 772 42.15 +11.4Approach AREX ... ... 11 4.21 2.19 632 2.51 -15.2sApptio n APTI ... ... ... 37.52 16.07 527 37.41 +59.1ApricusB rs APRI ... ... ...dd 3.34 .25 1647 .45 -75.5AptevoTh n APVO ... ... ... 6.35 1.15 84 5.13 +21.0AptoseB g APTO ... ... ... 4.55 1.07 547 4.20 +87.5AquaMetal h AQMS ... ... ...dd 12.65 1.42 988 3.31 +55.4AquaB Tc n AQB ... ... ... 9.99 2.25 11 3.00 -14.8AquinoxPh AQXP ... ... ...dd 16.90 10.02 122 15.64 +33.0ArQule ARQL ... ... ...dd 6.07 .94 1211 4.74 +187.3Aradigm h ARDM ... ... ...dd 7.35 1.03 570 1.93 -71.2AralezPh ARLZ ... ... ...dd 2.98 .36 981 .42 -70.8AratanaTh PETX ... ... ...dd 7.67 3.67 448 4.94 -6.1ArbutusB g ABUS ... ... ...dd 8.25 3.20 334 7.00 +38.6ArcBest ARCB .32 .7 16 50.45 19.10 305 47.50 +32.9ArcadB rsn RKDA ... ... ... 66.56 3.60 324 8.26 +50.2ArchCap ACGL ... ... 24 102.60 77.12 467 81.05 -10.7ArchCap pfF ACGLO 1.36 5.6 ... 25.99 23.67 73 24.28 -4.2ArchC pfE ACGLP 1.31 5.5 ... 25.25 22.75 76 23.98 -4.5ArchrkPtrs APLP 1.14 7.5 ...cc 15.71 10.58 15.30 +28.5Arcimoto n FUV ... ... ... 6.35 2.26 209 4.48 +11.7ArcturusT rs ARCT ... ... ... 15.19 4.78 59 9.16 +15.2Ardelyx ARDX ... ... ... 8.65 3.75 1329 3.95 -40.2sArenaPh rs ARNA ... ... ...dd 49.85 12.51 856 47.81 +40.7AresCap ARCC 1.52 9.1 9 17.11 15.03 1088 16.76 +6.6Argenx n ARGX ... ... ... 103.00 19.00 251 90.42 +43.2ArkRst ARKR 1.00 3.8 97 29.49 21.75 4 26.08 -3.5Arotech ARTX ... ... 28 4.35 2.70 138 4.00 +12.7sArrayBio ARRY ... ... ...dd 19.02 7.15 5470 19.99 +56.2ArrisIntl ARRS ... ... 29 30.38 22.60 2369 25.50 -.7ArrowFn AROW 1.00b 2.7 17 38.60 29.81 22 37.20 +9.6ArrCountR n DWCR ... ... ... 33.04 28.97 29.95 -.8ArwDWATc DWAT .09e .7 ...q 12.50 10.80 2 12.02 +3.3ArrowPhm ARWR ... ... ...dd 14.24 1.48 2141 13.13 +256.8Arsanis n ASNS ... ... 18 28.69 10.40 35 16.87 +32.2ArtesRes ARTNA .95f 2.5 26 43.22 32.00 45 38.28 -.7ArtsWay ARTW .05 1.7 ...dd 5.45 2.00 96 2.98 -.3AscenaRtl ASNA ... ... ...dd 4.74 1.69 3270 4.17 +77.4Ascendis n ASND ... ... ... 76.29 21.95 290 66.91 +67.0tAscentCap ASCMA ... ... ... 17.84 1.69 209 1.70 -85.2AsiaPWire APWC .10e ... ... 3.10 2.26 9 2.55 -7.3AspenGp n ASPU ... ... ... 9.61 5.35 41 7.12 -20.2AspenTech AZPN ... ... 40 99.86 53.51 433 95.84 +44.8AssembBio ASMB ... ... ...dd 67.36 18.60 123 47.73 +5.5AstaFund s ASFI 5.30e ... ... 5.30 3.12 0 3.78 +9.6Astec ASTE .40 .7 34 64.80 45.70 59 60.39 +3.2AstroNova ALOT .28 1.5 38 20.00 11.00 8 18.75 +35.4Astronics ATRO ... ... 66 49.45 23.95 101 37.99 -8.4Astrotch rs ASTC ... ... ... 8.15 1.64 3727 4.98 +48.7AsureSftw h ASUR ... ... ...dd 19.78 9.89 97 17.89 +26.7AtaraBioth ATRA ... ... ...dd 54.45 12.65 496 46.90 +159.1athenahlth ATHN ... ... ...cc 163.94 111.61 133 161.76 +21.6Athenex n ATNX ... ... ... 20.79 13.16 421 18.42 +15.8Athersys ATHX ... ... ...dd 3.09 1.29 1104 2.02 +11.6AtlAcq n ATAC ... ... ... 15.00 9.75 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 2.45 -27.9AtlCapBc n ACBI ... ... 35 21.60 15.20 106 21.10 +19.9AtlanticaYd AY 1.18e 5.9 ... 25.99 18.00 342 20.03 -5.6Atlanticus ATLC ... ... ... 2.76 1.52 3 2.25 -6.3AtlasAir AAWW ... ... 8 75.29 49.95 586 74.00 +26.2AtlasFin AFH ... ... ...dd 21.50 9.60 177 9.80 -52.3AtlasFin pf AFHBL 1.66 6.7 ... 27.87 24.50 3 24.94 -4.3Atlassian n TEAM ... ... ...dd 68.75 33.16 802 65.53 +44.0Atomera n ATOM ... ... ...dd 8.00 2.45 144 5.78 +33.5sAtriCure ATRC ... ... ...dd 30.46 14.88 474 27.91 +53.0Atrion ATRI 4.80 .8 46 694.00 516.85 16 604.70 -4.1AttisInd hn ATIS ... ... ... 3.63 .40 297 .42 -60.6AttisI wt h ATTSW ... ... ... .40 .10 .14 -12.5sAttunity ATTU ... ... ...dd 12.19 6.25 193 11.85 +69.8aTyrPhm n LIFE ... ... ... 6.50 .80 2939 1.28 -63.4AubNB AUBN .96 1.9 22 51.30 33.22 13 50.21 +29.1sAudentes n BOLD ... ... ...dd 42.61 15.74 947 42.81 +37.0AudCodes AUDC ... ... 19 8.43 5.87 38 7.33 -.4AuriniaPh AUPH ... ... ...dd 7.68 4.41 648 6.04 +33.3AutoWeb AUTO ... ... 12 14.30 2.88 10 4.32 -52.1sAutodesk ADSK ... ... ...dd 142.48 99.22 2200 140.94 +34.4AutoData ADP 2.76f 2.0 37 141.52 100.51 1901 137.79 +17.6AvadelPh AVDL ... ... 12 11.93 6.17 123 7.54 -8.0AveThera n ATXI ... ... ... 8.58 3.28 52 3.85 +6.4AVEO Ph h AVEO ... ... ...dd 4.24 .63 2389 2.39 -14.3AviatNet rs AVNW ... ... ...dd 19.97 12.90 21 16.60 +9.4AvidBios rs CDMO ... ... ... 5.78 2.24 216 3.34 -13.9AvidB pfE CDMOP 2.63 11.5 ... 27.00 20.83 22.93 -6.0AvidTech AVID ... ... ...dd 7.65 3.99 277 5.29 -1.9Avingr nrs AVGR ... ... ...dd 38.24 .95 256 1.60 -78.0AvisBudg CAR ... ... 14 50.88 21.38 946 41.85 -4.6AvistaHl un AHPAU ... ... ... 10.45 10.00 10.25 -.5AvistaHl wt AHPAW ... ... ... .51 .26 .39 +39.3AvistaHl n AHPA ... ... ... 10.20 9.28 17 10.03 +1.1Avnet AVT .76 1.8 10 44.85 35.67 813 42.29 +6.7Aware AWRE ... ... 36 5.40 3.70 8 3.95 -12.2Axcelis rs ACLS ... ... 6 37.05 18.60 531 20.55 -28.4sAxoGen AXGN ... ... ...dd 51.70 14.30 373 52.50 +85.5AxonEntpr AAXN ... ... ...cc 69.09 20.57 1112 68.45 +158.3Axovant n AXON ... ... ...dd 27.98 1.02 2470 2.82 -46.5AxsomeT n AXSM ... ... ...dd 6.45 2.05 120 3.10 -44.6AytuBioSc n AYTU ... ... ... 6.82 .29 830 .33 -85.2AzurRx n AZRX ... ... ... 5.25 2.25 25 3.29 -9.5B -:B Comm BCOM 3.58e ... ... 21.50 9.50 1 9.88 -46.3BRileyFn RILY .49e 2.4 21 22.00 15.15 30 20.85 +15.2BRileyF 7.5 RILYL 1.88 7.3 ... 26.84 25.28 8 25.58 -1.6BRiley27 n RILYZ 1.88 7.5 ... 26.20 24.76 6 25.15 -2.8BRileyF27 n RILYG ... ... ... 25.90 24.49 7 24.98 -1.6BRiley23 RILYH 1.84 7.2 ... 25.72 25.07 6 25.53 +1.8BCB Bc BCBP .56 3.7 16 16.10 12.05 27 14.95 +3.1BFC Cp pf BANFP 1.80 6.5 ... 29.45 26.05 27.81 +1.0BGC Ptrs BGCP .72 5.8 ...cc 16.97 10.65 4686 12.41 -17.9BIO-key n BKYI ... ... ... 3.67 1.20 40 2.42 +36.7BJsRest BJRI .44 .7 24 60.00 28.00 180 59.00 +62.1BMC Stock BMCH ... ... 24 25.70 17.10 183 21.70 -14.2BOK BOKF 1.80 1.8 18 107.00 77.10 299 97.90 +6.0BOK 56 n BOKFL 1.34 5.3 ... 26.23 24.47 10 25.45 -.6BOS Ltd BOSC ... ... ...dd 2.97 1.53 19 2.26 +3.2sBSB Bcp BLMT ... ... 23 34.45 27.25 18 35.30 +20.7Baidu BIDU ... ... 10 284.22 175.10 2876 264.06 +12.7Balchem BCPC .42f .4 45 100.72 70.23 114 99.62 +23.6BaldwLy BWINA 1.12 4.8 53 24.76 21.31 23.25 -4.1BaldLyB BWINB 1.12 4.6 56 25.00 21.20 22 24.45 +2.1BallardPw BLDP ... ... ...dd 5.94 2.63 447 2.91 -34.0BncFstOK s BANF .84 1.3 22 63.55 46.78 25 62.70 +22.6Bancorp34 n BCTF 1.25e ... ... 17.25 13.24 5 15.94 +8.1BncpBnk lf TBBK ... ... ...dd 12.00 7.13 251 11.16 +13.0Bandwith n BAND ... ... 33 40.83 18.05 244 39.93 +72.7BkCmcCA BOCH .16f 1.3 17 12.40 9.90 169 12.03 +4.6sBankMarin BMRC 1.24 1.5 24 82.65 60.20 18 84.10 +23.7BkMont36 n BMLP 3.43e 6.8 ... 53.32 43.00 50.23 +5.2BkPrince n BPRN ... ... ... 34.95 29.43 27 32.74 -4.7BankSC BKSC .60 2.9 20 22.50 15.77 2 20.65 +17.6BkofJames BOTJ .24 1.5 16 17.30 13.87 1 16.25 +8.8BkOzarks OZRK .78f 1.6 15 53.70 40.15 717 47.69 -1.6BankFncl BFIN .36f 2.0 28 18.62 14.66 25 18.34 +19.6BankwellF BWFG .48 1.5 16 37.95 30.11 8 32.55 -5.2Banner Cp BANR 1.40f 2.3 20 62.98 52.20 201 62.22 +12.9Baozun n BZUN ... ... ...cc 67.41 20.62 2551 64.23 +103.5BiPTrLBear DLBS ... ... ...q 22.73 13.54 2 20.20 +23.6BiP10yTBear DTYS ... ... ...q 24.96 13.93 30 23.00 +26.0BiP2yrTBull 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 5 39.70 +13.3BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1BarIvrsUST TAPR ... ... ...q 30.68 19.30 2 26.26 +19.5BarHilc n BHAC ... ... ... 10.99 10.20 10.47 +.3BarHilc rt BHACR ... ... ... .45 .10 .15 -6.9BarHilc wt BHACW ... ... ... .26 .03 .22 +211.4BarHilc un BHACU ... ... ... 13.91 8.52 13.91 +33.8BarrettB lf BBSI 1.00 1.1 37 90.78 44.52 24 88.76 +37.6BassettF BSET .44 1.6 24 41.30 26.60 29 27.95 -25.7BayCom n BCML ... ... ... 25.99 22.50 80 23.78 +2.9BeacnRfg BECN ... ... 23 66.48 38.71 1046 45.78 -28.2BeasleyB BBGI .20 1.7 4 14.40 8.55 4 12.05 -10.1BedBath BBBY .64f 3.1 7 35.60 16.52 3740 20.41 -7.2BeiGene n BGNE ... ... ...dd 220.10 41.74 331 170.25 +74.2BelFuse A BELFA .24 1.2 21 29.90 15.24 0 20.60 -5.6BelFuseB BELFB .28 1.3 22 33.45 17.10 29 22.25 -11.6sBelleroph n BLPH ... ... ...dd 3.09 1.00 1713 2.86 +10.9BellicumP BLCM ... ... ...dd 14.49 5.02 1653 8.14 -3.2BenefBncp BNCL .24a 1.4 ... 17.50 14.40 221 16.85 +2.4Benetfoc BNFT ... ... ...dd 36.95 21.75 285 36.10 +33.7Benitec wt BNTCW ... ... ... .47 .11 .45 +12.5BenitecB n BNTC ... ... ... 4.20 1.85 17 2.06 -30.4Beyondsp n BYSI ... ... ... 48.49 19.55 6 27.00 -7.1Big 5Sprt BGFV .60 7.3 8 14.55 5.05 268 8.20 +7.9BigRockP 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 ... ... 66 22.70 9.62 8187 18.54 +64.9BioTechne TECH 1.28 .8 54 166.81 109.96 133 163.00 +25.8BioDlvry lf BDSI ... ... ...dd 3.60 1.70 362 2.90 -1.7BioHiTch n BHTG ... ... ...dd 5.76 2.68 21 4.09 -10.1BioLifeSol BLFS ... ... ...dd 13.99 2.30 223 12.99 +116.5BioLneRx h BLRX ... ... ... 1.34 .78 316 .96 -11.9BioXcelT n BTAI ... ... ...dd 11.94 6.76 26 9.03 -18.1BioanlySys BASI ... ... 33 2.95 1.37 28 1.64 -33.1Bioblast rs ORPN ... ... ... 5.99 1.67 49 1.85 -19.1Biocept rs BIOC ... ... ...dd 1.64 .17 1063 .25 -64.0Biocryst BCRX ... ... ...dd 6.67 3.95 971 6.09 +24.0Biofront n BFRA ... ... 30 17.98 11.25 1 13.20 +8.4Biogen BIIB ... ... 18 370.57 249.17 1271 296.86 -6.8BioMarin BMRN ... ... ...dd 100.03 75.81 1239 98.34 +10.3Biomeri n BMRA ... ... ... 9.32 2.30 3 3.78 +1.0BiondVax n BVXV ... ... ... 10.75 4.60 17 6.60 +23.1BiondVx wt BVXVW ... ... ... 4.80 1.19 1.59 +23.4BioScrip BIOS ... ... ...dd 3.39 1.80 574 2.83 -2.7BioSpecif BSTC ... ... 26 53.77 38.05 23 43.06 -.6BiostrPh rs BSPM ... ... ...dd 5.97 1.18 26 2.31 +30.5sBioTelem BEAT ... ... ...cc 47.10 23.30 410 46.55 +55.7BisnCap n BCAC ... ... ... 10.05 9.67 1 10.04 +1.7BisnCap wt BCACW ... ... ... .47 .23 .36 BisnCap un BCACU ... ... ... 11.37 10.05 10.49 +2.1BisnCap rt BCACR ... ... ... .52 .25 .38 +.3BlackBox BBOX .48 20.4 ...dd 8.90 1.80 81 2.35 -33.8BlRidgAc 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 28.79 298 49.12 +49.8BlkRkCap BKCC .72 11.5 90 7.67 5.48 212 6.28 +.8Blckbaud BLKB .48 .4 74 116.07 81.64 218 110.49 +16.9 BlinkCh n BLNK ... ... ...dd 8.65 1.28 519 5.60 +79.5BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 1.6 18 25.00 16.11 1201 22.12 +3.7Blucora BCOR ... ... ...cc 40.60 19.05 518 39.60 +79.2BlueBird BLBD ... ... 9 24.99 15.66 124 21.85 +9.8sBlueHBcp BHBK .60a 2.7 28 22.40 17.35 36 22.25 +10.7BluebBio BLUE ... ... ...dd 236.17 85.65 1036 183.10 +2.8BlueknEP BKEP .58 15.9 ... 6.75 3.30 314 3.65 -28.4Bluekn pf BKEPP .72 11.4 ... 8.05 6.02 19 6.25 -19.6BlueprtM n BPMC ... ... ...dd 109.00 39.99 325 69.61 -7.7BofI Hld s BOFI ... ... 20 45.18 22.63 484 43.38 +45.1BofI pf BOFIL 1.56 6.1 ... 28.33 24.25 15 25.74 -.3Boingo WIFI ... ... ...dd 28.34 14.33 232 23.65 +5.1Bojangles n BOJA ... ... 8 16.95 11.35 244 14.45 +22.5BonsoElec BNSO ... ... ... 4.10 1.96 3 3.43 +39.9BookingHl BKNG ... ... 30 2228.99 1630.56 346 2145.77 +23.5BorqsTch BRQS ... ... 98 10.50 4.00 4 5.90 +8.2BosOma n BOMN ... ... ... 35.49 12.15 39 22.17 -31.6BostPrv BPFH .48 2.8 19 17.85 13.95 562 17.00 +10.0BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2BttmlnT EPAY ... ... 68 50.32 24.60 408 49.80 +43.6Boxlight n BOXL ... ... ...dd 17.40 3.00 115 5.14 -11.2Brainstorm BCLI ... ... ...dd 5.35 2.88 67 4.41 +12.5BridgeBcp BDGE .92 2.5 18 38.00 29.80 33 37.20 +6.3Bridglne rs BLIN ... ... ... 4.45 1.12 96 1.23 -49.3BridgBcs n BWB ... ... ... 13.87 12.60 108 13.04 +3.3BridgfdFds BRID ... ... 14 21.55 11.05 3 13.90 +10.7Brightcove BCOV ... ... ...dd 10.75 5.98 196 10.05 +41.5BrghtFn n BHF ... ... ... 70.00 44.61 1599 45.61 -22.2BroadcInc AVGO 7.00 2.7 10 285.68 221.98 2477 261.22 +1.7BroadVis BVSN ... ... ...dd 4.50 1.77 68 2.15 -40.3BrdwyFn h BYFC ... ... 74 2.67 1.91 1 2.22 -5.9BroadwdE BWEN ... ... ...dd 5.24 2.10 21 2.58 -5.1BrkdPrp BPY 1.26 6.4 ... 24.96 18.13 105 19.70 -11.1BrklneB BRKL .40f 2.1 23 19.30 13.60 373 19.20 +22.3BrooksAuto BRKS .40 1.1 38 36.45 21.61 601 35.02 +46.8BrukerCp BRKR .16 .5 28 36.53 26.98 426 30.29 -11.7BrynMawr BMTC .88 1.8 30 48.90 38.75 57 48.50 +9.7Bsquare BSQR ... ... ...dd 5.84 2.90 3 3.00 -35.5BldrFstSrc BLDR ... ... 19 23.28 14.39 795 19.55 -10.3BusinFst n BFST .08p ... 91 30.00 23.10 83 26.30 +4.1C -:C&F Fnc CFFI 1.36 2.2 20 65.05 45.28 13 62.65 +8.0CA Inc CA 1.02 2.8 17 37.35 30.45 2875 36.39 +9.3sCAS Med CASM ... ... ...dd 2.02 .59 207 2.00 +159.7CASI Phr h CASI ... ... ...dd 8.42 .91 383 5.70 +75.4CB FnSvcs CBFV .88 2.5 24 36.95 25.50 25 35.50 +18.3CBAK Eng CBAK ... ... ... 2.35 1.20 4 1.25 -15.3CBOE Glb CBOE 1.08 1.0 42 138.54 88.44 995 104.22 -16.3CBTX Inc n CBTX .20 .6 ... 35.00 27.00 162 34.45 +16.1CDK Globl CDK .60 .9 26 76.04 60.28 2019 66.08 -7.3CDW Corp CDW .84 1.0 29 85.82 58.57 820 84.29 +21.3CEVA Inc CEVA ... ... 24 51.80 27.35 109 31.55 -31.6CH Robins CHRW 1.84 2.0 27 100.18 63.41 868 90.27 +1.3CHF Sol rs CHFS ... ... ...dd 32.60 2.50 86 2.58 -25.4CHS Inc pf CHSCP 2.00 6.7 ... 31.47 28.89 3 29.68 -1.5CHS pfB CHSCO 1.97 6.9 ... 29.86 27.78 6 28.57 -.9CHS pfB2 CHSCN 1.78 6.5 ... 29.99 26.16 13 27.44 +.3CHS pfB3 CHSCM 1.69 6.3 ... 28.99 25.56 13 26.74 +1.0CHS pfB4 CHSCL 1.88 6.8 ... 29.90 27.15 19 27.81 -1.2CIM CmTr CMCT .50a 3.5 39 20.45 11.75 5 14.45 -24.3CIM CT pfL CMCTP ... ... ... 1.00 sCLPS Inc n CLPS ... ... ... 12.20 4.70 3148 16.80 +204.9CM Finan CMFN 1.00 11.2 7 10.45 7.40 49 8.90 +9.2sCM SevSt n CMSS ... ... ... 9.90 9.59 2 9.91 +2.7CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2CM SvSt un CMSSU ... ... ... 10.50 9.93 10.40 +4.4CM SevSt rt CMSSR ... ... ... .40 .01 30 .38 +18.8CME Grp CME 2.80a 1.7 37 174.36 119.30 1232 167.21 +14.5sCNBFnPA CCNE .66 2.1 18 31.94 22.46 21 32.06 +22.2CPI Crd rs PMTS ... ... ... 18.50 2.23 35 2.42 -34.1CPS Tech CPSH ... ... 31 2.20 1.04 6 1.53 -7.8CRA Intl CRAI .68 1.3 28 58.74 33.97 45 53.56 +19.2CRISPR n CRSP ... ... ... 73.90 14.32 1362 65.26 +177.9CSG Sys CSGS .84 2.0 27 48.82 37.21 137 42.99 -1.9CSI Comp CCLP .75 13.6 ...dd 8.05 4.12 140 5.53 +1.1CSP Inc CSPI .44 4.5 21 18.89 8.75 0 9.71 -38.6CSW Ind n CSWI ... ... 37 54.55 36.10 73 53.70 +16.9CSX CSX .88 1.4 10 67.69 47.99 3323 64.87 +17.9sCTI BioP rs CTIC ... ... ...dd 5.19 2.45 330 5.03 +87.7CTI Inds CTIB ... ... ... 6.12 3.25 0 4.25 +4.4CUI Glbl CUI ... ... ...dd 4.35 2.44 15 2.78 +1.1CVB Fncl CVBF .56 2.3 22 25.49 19.58 517 23.92 +1.5CVD Eqp CVV ... ... 19 13.50 6.85 49 7.41 -36.2CabotMicro CCMP 1.60 1.4 41 119.32 68.00 128 110.98 +18.0Cadence CDNS ... ... 57 46.00 32.85 1788 45.20 +8.1Cadiz h CDZI ... ... ...dd 14.75 9.65 136 13.40 -6.0CaesarStne CSTE .29e ... 37 37.70 12.50 330 17.40 -20.9CaesarsEnt CZR ... ... ...dd 14.50 10.48 7467 11.35 -10.3CafePress PRSS ... ... ...dd 2.68 1.26 12 1.39 -24.7sCal-Maine CALM 2.49e 4.8 ...cc 51.50 33.40 314 51.40 +15.6sCaladriu rs CLBS ... ... ...dd 6.84 2.63 12105 8.64 +146.2sCalaCvHi CHY 1.20 9.3 ...q 12.79 10.60 339 12.92 +9.0sCalaCvOp CHI 1.14 9.5 ...q 11.88 10.01 227 11.97 +7.0sCalaCv&Inc CCD 2.00 9.0 ...q 22.19 18.15 127 22.17 +10.4CalaGDyIn CHW .84 9.1 ...q 9.87 8.32 123 9.19 +1.2CalaGTR CGO 1.20 8.4 ...q 16.34 12.36 17 14.22 -5.6CalaStrTR CSQ .99 7.7 ...q 13.07 11.00 416 12.90 +6.7CalAmp CAMP ... ... 50 25.45 17.52 161 22.80 +6.4CalavoGr h CVGW .95f 1.0 42 98.85 65.75 111 94.50 +12.0Calithera CALA ... ... ...dd 20.05 4.70 571 5.25 -37.1CalumetSp CLMT ... ... ...dd 9.95 3.95 117 8.08 +4.9CalvUSInc n CRUSC ... ... ... 100.02 99.98 99.98 Calyxt n CLXT ... ... ... 31.89 9.26 141 21.46 -2.6CambLrn ABCD 1.36 12.5 35 13.77 4.67 131 10.89 +91.7CambrBc n CATC 1.92 2.2 ... 91.00 70.00 18 89.12 +11.7sCamdnN s CAC 1.00f 2.1 24 47.44 37.10 34 47.30 +12.3Camtek h CAMT .56 7.1 12 8.74 4.17 75 7.84 +37.1CdnSolar CSIQ ... ... 5 19.09 11.37 1500 12.29 -27.1CancerGen CGIX ... ... ...dd 4.25 .82 116 .99 -46.4CantbryPk CPHC .28 1.8 24 17.72 10.70 1 15.40 -5.2CpStarFn n CSTR .04p ... 54 22.22 16.00 22 19.06 -8.2sCapellaEd CPLA 1.72 1.7 28 99.30 65.15 55 100.65 +30.0CapCtyBk CCBG .28 1.1 24 26.50 18.96 28 24.97 +8.8CapProd CPLP .32 10.4 17 4.00 2.98 579 3.07 -8.6sCapSwst CSWC 1.16a 6.1 19 19.20 14.85 24 19.08 +15.3CapitalaF CPTA 1.00 12.0 ...cc 13.65 6.88 46 8.33 +14.4Capitala22 CPTAL 1.50 6.0 ... 26.15 24.13 2 25.00 -.8CapF cv22 CPTAG 1.44 6.0 ... 25.73 24.25 24.10 -3.0CapFedFn CFFN .34a 2.5 22 15.11 12.19 390 13.65 +1.8Capricor CAPR ... ... ...dd 4.25 .63 221 1.43 -9.5CpstnTur rs CPST ... ... ...dd 1.90 .58 488 1.53 +98.7CarGurus n CARG ... ... ...cc 40.60 25.85 658 35.74 +19.2CaraThera CARA ... ... ...dd 28.50 11.11 536 16.64 +35.9CarbBlk n CBLK ... ... ... 35.00 22.56 646 28.84 +20.5Carbonite CARB ... ... ...cc 41.25 18.55 237 39.25 +56.4CardiovSys CSII ... ... ... 33.11 20.58 198 32.41 +36.8sCardlytc n CDLX ... ... ...dd 25.56 11.10 86 24.92 +86.4Cardtronic CATM ... ... 12 34.90 15.80 424 25.34 +36.8CareTrust CTRE .82 4.9 33 19.86 12.73 374 16.83 +.4CareDx h CDNA ... ... ...dd 16.00 1.04 574 14.74 +100.8sCareerEd CECO .30f 1.8 ...dd 16.58 8.10 572 16.59 +37.3CarlyleGp CG 1.41e 6.3 9 25.90 18.20 338 22.45 -2.0CarlGp pfA TCGP 1.47 6.3 ... 25.85 23.17 47 23.26 -8.3CaroFin s CARO .24 .5 24 45.58 30.65 200 44.65 +20.2CarolTrBk CART ... ... 30 10.00 7.00 3 8.18 -14.3sCarrizo CRZO ... ... 30 28.72 11.10 4820 29.32 +37.8CarrolsRst TAST ... ... 18 13.58 9.90 157 13.25 +9.1CarverBc lf CARV ... ... 56 11.94 2.01 11 5.62 +93.3CasaSys n CASA ... ... 95 34.21 13.25 1315 17.97 +1.2CasellaW CWST ... ... ...dd 27.50 15.20 225 25.92 +12.6Caseys CASY 1.16f 1.1 28 128.51 90.42 609 103.73 -7.3sCassInfo CASS 1.04f 1.5 35 70.94 53.23 46 71.08 +22.1tCatabasis n CATB ... ... ... 3.78 1.00 9159 .87 -41.6CatalstB rs CBIO ... ... ...dd 37.00 3.11 1619 10.77 -21.0CatalystPh CPRX ... ... ...dd 4.51 2.09 426 3.40 -13.0Catasys n CATS ... ... ... 8.88 3.30 38 7.90 +110.7CathayGen CATY .96 2.2 20 45.59 34.00 248 43.05 +2.1CathGn wt CATYW ... ... ... 24.59 16.61 22.21 -.4CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 36 224.95 123.10 56 208.30 +36.5Cavium CAVM ... ... ...dd 92.66 56.96 394 84.17 +.4CecoEnv CECE .30 4.9 ... 10.69 4.00 95 6.11 +19.1Celcuity n CELC ... ... ... 22.73 11.10 47 21.29 +12.3Celgene CELG ... ... 24 147.17 74.13 6893 79.77 -23.6Celgene rt CELGZ ... ... ... 1.61 .11 1 .36 -62.9CelldexTh CLDX ... ... ...dd 3.26 .58 3855 .58 -79.5CellectBio n APOP ... ... ... 13.50 6.12 3 7.16 +2.3CellectB wt APOPW ... ... ... 4.38 1.43 2.41 +14.0Cellct wt rs CLRBW ... ... ... .33 .10 .10 Celct wtA CLRBZ ... ... ... .85 .39 .49 -1.6tCellectar rs CLRB ... ... ... 2.06 .84 546 .83 -39.4Cellectis n CLLS ... ... ...dd 38.85 21.25 430 30.83 +5.8CallularBio CBMG ... ... ...dd 22.75 7.10 31 18.00 +60.0Celsion rs CLSN ... ... ...dd 6.06 1.24 1097 3.20 +19.4CelsiusH n CELH ... ... ... 7.00 3.42 57 4.74 -9.7Celyad n CYAD ... ... ... 64.75 25.55 10 27.79 -35.5Cemtrx wt CETXW ... ... ... .75 .20 .27 +3.8Cemtrex rs CETX .02p ... 7 3.71 1.90 51 2.20 -13.7Cemtrx pf CETXP .58t ... ... 7.62 4.20 1 4.76 -5.9CntRsDvA CDEV ... ... ... 22.14 14.19 2573 17.65 -10.9CntrStBk CSFL .40 1.3 ... 32.27 21.77 605 31.46 +22.3CEurMed CETV ... ... ...dd 5.20 3.70 74 3.88 -16.7CentrlFedl CFBK ... ... 27 2.75 2.00 37 2.40 -12.7CentGard lf CENT ... ... 23 44.54 30.26 716 42.60 +9.5CenGrdA lf CENTA ... ... ... 41.54 28.69 814 39.72 +5.3CntlVyCm CVCY .28 1.3 17 23.28 18.05 29 21.69 +7.5CentAl CENX ... ... 24 24.77 12.94 704 15.91 -19.0CntyBcMA CNBKA .48 .6 ... 89.40 61.95 4 76.90 -1.7CentCas CNTY ... ... 40 9.85 6.28 313 8.80 -3.6CeragonN CRNT ... ... ... 4.15 1.64 472 3.80 +91.9Cerecor n CERC ... ... ...dd 5.74 .51 53 4.89 +52.8Cerecor wtA CERCW ... ... ... .60 .02 .26 -14.7Cerner CERN ... ... 31 73.86 52.05 927 61.06 -9.4sCerusCp CERS ... ... ...dd 7.08 2.10 1761 7.25 +114.5CescaTh rs KOOL ... ... ... 6.44 .42 1284 .50 -83.2Chaisma n CHMA ... ... ...dd 2.95 1.25 10 1.60 -5.9ChampO hrs CSBR ... ... ...dd 7.10 2.19 61 6.98 +79.9Changyou CYOU ... ... 6 30.35 17.07 221 17.47 -29.6Chantic rs BURG ... ... ... 5.15 1.81 15 2.92 +11.0CharlsCol h CTHR ... ... ...dd 1.60 .80 25 1.07 -20.7ChartInds GTLS ... ... 52 74.27 32.04 896 63.28 +35.0ChartCm n CHTR ... ... 94 408.83 250.10 1556 290.34 -13.6sCharterFn CHFN .34f 1.3 25 25.64 15.81 49 25.37 +44.6ChkPoint CHKP ... ... 20 119.20 93.76 893 99.51 -4.0CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6CheckC nrs CHEK ... ... ... 24.00 3.12 121 4.17 -60.1tChckPnt n CKPT ... ... ... 10.50 2.90 78 2.80 -27.8Cheesecake CAKE 1.16 2.0 18 58.83 38.34 616 57.76 +19.9ChefsWhs CHEF ... ... 56 30.32 11.85 139 28.00 +36.6Chembio CEMI ... ... ...dd 10.50 5.70 16 10.35 +26.2ChemFinl CHFC 1.12 1.9 20 59.83 43.61 224 58.98 +10.3ChemoCntx CCXI ... ... 46 15.08 5.42 189 12.40 +108.4ChemungF CHMG 1.04 2.1 24 56.83 37.30 4 50.55 +5.1Cherokee h CHKE .20 29.2 ...dd 7.75 .62 318 .69 -63.9ChkSoup n CSSE ... ... ...dd 13.26 6.19 2 10.45 +16.1ChkSoup pf CSSEP ... ... ... ChildPlace PLCE 2.00 1.5 30 161.65 94.95 598 133.60 -8.1Chimerix CMRX ... ... ...dd 5.94 4.17 365 4.82 +4.1ChAdvCns CADC ... ... ...dd 9.75 1.55 127 4.20 -2.3ChinAutLog CALI ... ... ... 8.77 1.50 19 2.62 -18.1ChinaAuto CAAS ... ... 7 5.90 4.04 5 4.40 -8.3ChinaBio CBPO ... ... 25 114.82 71.85 719 101.11 +28.4ChinCer rs CCCL ... ... ... 4.28 1.25 1 1.54 -35.6ChiCmCr h CCCR ... ... ... 4.00 .97 11 1.10 -20.3ChiCustR n CCRC ... ... ... 23.40 10.75 109 21.25 +24.6ChiFnOnl JRJC ... ... ...dd 4.14 1.32 4 1.99 -25.7ChinaHGS HGSH ... ... 3 4.48 1.18 98 1.61 +31.1ChnaIntNt n CIFS ... ... ... 66.10 10.81 79 16.34 -61.0ChinaJJ h CJJD ... ... ...dd 1.80 1.17 10 1.50 +21.0ChinLend h CLDC .32e 16.7 ... 6.24 1.66 1 1.92 -38.4ChinaNRes CHNR ... ... ... 4.23 1.88 5 2.15 -19.5ChiRecy rs CREG ... ... ... 9.39 .95 56 1.66 -40.7ChnaTcF rs CNTF ... ... ... 3.49 1.75 15 1.84 -28.9ChXDPlas CXDC ... ... 2 5.00 3.40 9 3.60 -21.7ChiCache lf CCIH ... ... ...dd 4.75 .72 150 1.16 -31.4ChinaNt rs CNET ... ... ...dd 11.90 .90 74 2.72 +149.5ChipMOS IMOS 1.97e 13.6 19 21.90 13.49 115 14.51 -17.8ChromaDx n CDXC ... ... ... 7.24 2.86 214 3.46 -41.2 ChrchllD CHDN 1.52f .5 36 314.60 178.85 80 300.35 +29.1sChuysHldg CHUY ... ... 32 31.35 18.00 131 31.00 +10.5CideraTh n CDTX ... ... ...dd 8.80 3.70 87 5.40 -20.6Cimpress CMPR ... ... ...cc 171.76 80.61 122 150.14 +25.2CinnFin CINF 2.12 3.1 20 81.98 68.11 531 68.49 -8.6Cinedigm rs CIDM ... ... ... 3.00 1.11 20 1.55 +3.3Cintas CTAS 1.62f .9 36 194.09 123.42 336 190.28 +22.1Cirrus CRUS ... ... 14 66.87 34.78 570 38.14 -26.5Cisco CSCO 1.32f 3.0 22 46.37 30.36 21195 43.74 +14.2CitiTrends CTRN .32 1.1 23 32.49 17.43 82 28.13 +6.3CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0CitiusPh n CTXR ... ... ... 5.49 2.25 12 2.60 -31.6sCitiz&Nthn CZNC 1.08 4.0 23 26.80 22.00 14 26.78 +11.6CtzCmtyBc CZWI .20f 1.5 17 14.43 12.73 8 13.73 +1.7CitizFst CZFC .23e .9 18 26.83 20.15 1 25.95 +8.1CitizHold CIZN .96 4.3 17 26.00 21.18 0 22.50 -2.6CitrixSy s CTXS ... ... 30 109.43 73.34 1704 108.66 +23.5CtyHld CHCO 1.84f 2.3 22 78.75 58.80 35 78.36 +16.1CivistaBcsh CIVB .28 1.1 18 25.71 18.82 48 24.83 +12.9Civista pf CIVBP 1.63 2.3 ... 80.00 60.80 72.00 -2.6Clarus CLAR ... ... ... 8.00 5.20 23 7.45 -5.1CleanEngy CLNE ... ... ...dd 3.52 1.31 2750 3.18 +56.7ClearOne CLRO .28 6.8 ...dd 10.20 3.80 37 4.14 -53.7ClrAllCGr n CACG ... ... ... 30.85 24.97 42 30.64 +10.0ClrDvStr n YLDE ... ... ... 29.07 25.33 1 27.74 +.3Cleareld CLFD ... ... 26 15.30 10.35 17 11.70 -4.5ClearsBio n CLSD ... ... ...dd 15.33 5.30 388 10.74 +53.4ClearSign CLIR ... ... ...dd 4.70 1.65 91 1.90 -47.2ClearS wt CLIRW ... ... ... 1.80 .48 .75 -25.0ClemPhr n CMTA ... ... ... 20.15 11.72 57 16.00 -15.7CleBio hrs CBLI ... ... ...dd 4.25 2.24 11 2.49 -37.9ClovisOnc CLVS ... ... ...dd 99.45 41.31 1358 48.47 -28.7CoDiagn n CODX ... ... ... 6.85 1.45 117 3.88 +47.0CoBizFncl COBZ .40f 1.8 35 23.48 15.79 654 22.09 +10.5sCoStar CSGP ... ... 95 417.29 242.76 209 417.25 +40.5CoastwayB CWAY ... ... 75 27.90 19.55 22 27.80 +31.1CocaBtl COKE 1.00 .8 33 249.54 125.08 61 129.63 -39.8CocrystP n COCP ... ... ... 6.45 1.61 146 4.77 +3.6CodaOct n CODA ... ... ... 6.56 3.28 3 3.97 -16.8sCodexis CDXS ... ... ...dd 15.98 4.60 649 16.45 +97.0CdrsVlly CVLY .62b 2.0 18 33.46 22.82 10 30.36 +10.3CoffeeH JVA ... ... 42 5.75 3.65 17 5.52 +29.7sCogentC CCOI 2.08f 3.8 ...cc 55.30 35.75 262 55.25 +22.0Cognex s CGNX .18 .4 35 72.99 39.90 593 45.47 -25.7CognizTch CTSH .80 1.0 25 85.10 65.60 3139 78.82 +11.0CohBar n CWBR ... ... ... 10.79 4.44 171 9.90 +99.2Coherent COHR ... ... 22 329.00 152.34 485 156.70 -44.5sCoherusBio CHRS ... ... ...dd 17.05 8.05 993 17.45 +98.3Cohu COHU .24 1.0 33 26.17 15.55 201 24.85 +13.2CollPlant n CLGN ... ... ... 8.99 4.70 1 5.57 -37.8CllctUnv CLCT .70 4.7 11 30.82 13.50 101 14.93 -47.9Collegium n COLL ... ... ...dd 29.90 9.01 885 28.29 +53.3Colliers CIGI .10 .1 26 78.60 46.60 31 74.50 +23.4ColonyBk CBAN .20 1.2 17 19.50 11.10 0 16.95 +16.1ColBnkg COLB 1.04f 2.4 22 48.06 35.67 264 43.66 +.5ColumFn n CLBK ... ... ... 17.73 15.30 324 17.31 +12.3sColuSprtw COLM .88 .9 32 93.22 54.54 320 93.06 +29.5Colmbus CMCO .20f .5 ...cc 44.55 24.14 140 43.60 +9.1scomScore n SCOR ... ... ... 25.65 22.76 156 24.80 +1.3Comcast s CMCSA .76 2.3 16 44.00 30.43 49947 33.39 -16.3CommScpe COMM ... ... 30 41.60 26.29 1191 29.69 -21.5CmcBMO CBSH .94f 1.4 21 67.42 49.43 293 66.60 +19.3CmcBc pfB CBSHP 1.50 5.8 ... 27.65 25.00 4 25.88 -1.8CmclVehcl CVGI ... ... 31 13.90 5.55 97 7.49 -29.9CommSys JCS .16 4.0 ...dd 4.79 3.18 25 4.05 +13.8CmtyBkTr ESXB ... ... 24 10.00 7.65 20 9.50 +16.6CmtyFinCp TCFC .40 1.1 20 40.69 32.06 15 36.77 -4.0CommuFt n CFBI ... ... ... 14.47 10.95 15 11.11 -4.2CmtyHlt rt CYHHZ ... ... ... .05 .01 72 .01 +57.1CmtyTrBc CTBI 1.32 2.5 19 52.62 40.33 48 52.15 +10.7CmtyWest CWBC .20f 1.7 17 12.97 10.00 7 11.75 +10.3CommVlt CVLT ... ... ... 72.65 48.35 320 70.90 +35.0Compugn CGEN ... ... ...dd 5.00 2.25 250 3.95 +58.0CmptrPr CPSI .40 1.2 54 34.25 27.60 160 33.65 +12.0CmpTask CTG .24 3.1 ... 9.62 4.90 45 7.83 +53.5CmstkH rs CHCI ... ... ... 6.58 1.20 242 3.00 +76.5Comtech CMTL .40 1.2 26 34.61 17.11 111 32.05 +44.9ConatusPh CNAT ... ... ...dd 7.95 3.22 524 5.21 +12.8ConcertPh CNCE ... ... ...dd 30.71 12.67 154 20.07 -22.4Conformis n CFMS ... ... ...dd 5.73 1.15 315 1.29 -45.8ConiferH n CNFR ... ... ...dd 7.45 5.00 22 5.90 +1.7sConmed CNMD .80 1.1 26 74.58 47.41 203 75.75 +48.6Conns CONN ... ... 53 37.95 16.50 235 36.25 +2.0ConnectOne CNOB .30 1.1 24 31.40 21.04 125 26.55 +3.1ConnWtrSv CTWS 1.25f 1.9 41 69.72 48.86 59 66.34 +15.6ConsolCom CNSL 1.55 11.9 ... 22.17 10.31 824 13.04 +7.0ConsolWtr CWCO .34 2.6 38 15.35 11.20 42 12.95 +3.5ConstAlph n CNAC ... ... ... 9.99 9.55 10 9.95 +2.1ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6ConstAlp un CNACU ... ... ... 11.21 8.22 10.00 -1.8ConstAl rt CNACR ... ... ... .95 .25 .33 +6.5ConstPrt n ROAD ... ... ... 14.06 10.86 63 13.26 +9.6ConsuPtf CPSS ... ... 5 4.91 3.27 25 4.15 -.1ContraFect CFRX ... ... ... 2.75 .80 249 2.64 +161.4ContraV rs CTRV ... ... ... 6.60 1.30 180 1.59 -44.8Control4 CTRL ... ... 41 35.99 19.03 239 25.21 -15.3ConvrgOn n CVON .02p ... ... 10.83 8.01 91 9.17 -8.1ConvrOn wt CVONW ... ... ... .75 .28 .68 CoolHl rs IFON ... ... ... 21.00 2.70 101 3.59 -50.0sCopart s CPRT ... ... 38 59.54 30.30 1634 60.20 +39.4CorbusPhm CRBP ... ... ...dd 9.96 5.05 317 6.00 -15.5Corcept CORT ... ... 16 25.96 10.71 1138 16.41 -9.1CoreMrk s CORE .40 1.8 27 38.20 17.10 445 22.41 -29.0Corium CORI ... ... ...dd 13.93 6.95 145 9.16 -4.7sCorOnDem CSOD ... ... ...dd 53.25 33.24 316 52.90 +49.7CorrevPh g CORV ... ... ...dd 4.84 1.29 2.33 +50.3Corvel CRVL ... ... 30 61.20 44.81 40 54.50 +3.0CorvusPh n CRVS ... ... ...dd 17.64 7.42 91 12.89 +24.4sCostco COST 2.28f 1.1 30 208.11 150.00 1511 207.98 +11.7CountrP rs CPAH ... ... ...dd 7.30 1.75 64 2.19 -31.8CountyBcp ICBK .28 1.0 17 33.94 23.30 7 28.18 -5.3sCoupaSft n COUP ... ... ...dd 63.56 28.52 939 64.32 +106.0Covenant CVTI ... ... 36 35.19 15.86 99 32.44 +12.9CowenInc s COWN ... ... 41 18.25 11.63 177 15.25 +11.7Cowen27 n COWNZ 1.84 7.3 ... 26.24 24.76 25 25.04 -2.6Cowen33 n COWNL 1.94 7.8 ... 25.06 24.88 91 24.98 +.2CrackerB CBRL 5.00f 3.1 18 179.12 141.75 166 163.82 +3.1CraftBrew BREW ... ... 34 20.90 16.50 169 20.05 +4.4Cray Inc CRAY ... ... 71 28.60 17.35 272 26.30 +8.7CreditAcc CACC ... ... 17 377.82 236.50 110 374.79 +15.9CSVixMd rs TVIZ ... ... ...q 16.77 7.93 5 8.59 -4.2CSVixST rs VIIX ... ... ...q 23.92 10.84 124 13.55 +15.0CSSilvCC SLVO .58e 7.7 ...q 8.63 7.28 1 7.53 -4.7CSGoldCvC GLDI .55e 6.3 ...q 9.48 8.55 5 8.67 -4.0CSVS3xInSlv DSLV ... ... ...q 34.67 20.03 206 25.01 +6.0CSVS3xInG DGLD ... ... ...q 55.21 37.83 44 47.46 +8.8CS VS3xGld UGLD ... ... ...q 12.72 9.19 472 9.77 -12.3CSVIVxMT ZIV ... ... ...q 94.42 60.60 86 77.42 -12.7CrS Crd n USOI 2.45e 8.9 ... 33.00 21.21 0 27.50 +3.2CS VSSilv USLV ... ... ...q 14.96 9.03 5219 9.48 -18.3Cree Inc CREE ... ... ...dd 50.68 20.50 1120 48.35 +30.2Cresud CRESY .45e 2.8 ... 23.69 15.53 53 16.26 -26.4Criteo SA CRTO ... ... 26 53.79 21.00 3783 32.65 +25.4Crocs CROX ... ... ...dd 19.54 7.14 518 19.12 +51.3CronosGp n CRON ... ... ... 10.39 5.12 7005 7.22 -5.2CrssCtryHl CCRN ... ... 22 14.65 9.07 342 12.59 -1.3CrownCfts CRWS .32 5.5 18 7.54 5.40 22 5.80 -10.1CryoPrt wt CYRXW ... ... ... 6.77 1.40 5.17 -5.2sCryoPort rs CYRX ... ... ...dd 14.85 4.25 396 14.85 +72.9Ctrip.com s CTRP ... ... 30 60.65 40.13 4495 49.67 +12.6CueBioph n CUE ... ... ... 17.99 10.30 76 12.24 +5.2CumbldPh CPIX ... ... ...dd 7.96 5.53 6 6.00 -18.5Curis rs CRIS ... ... ... 11.35 2.07 218 2.30 -34.3Cutera CUTR ... ... 44 56.05 23.35 173 43.65 -3.7Cyanotch h CYAN ... ... ...dd 5.78 3.25 2 4.04 +3.4CybrOpt CYBE ... ... 96 25.69 11.35 62 18.15 +21.0sCyberArk CYBR ... ... 91 67.07 39.34 561 66.52 +60.7Cyclacel pf CYCCP .60 8.9 ... 8.75 5.11 6.75 -8.8Cyclacel rs CYCC .15p ... ...dd 4.52 1.28 30 1.52 -12.6CymaBay CBAY ... ... ...dd 15.59 4.82 1247 14.38 +56.3CypSemi CY .44 2.5 29 18.87 12.50 3790 17.50 +14.8Cyren Ltd CYRN ... ... ...dd 3.15 1.35 7 2.76 +10.2CyrusOne CONE 1.84 3.2 90 65.73 43.49 952 57.60 -3.2CytRx rs CYTR ... ... ... 5.99 1.23 183 1.29 -24.0Cytokinetic CYTK ... ... ...dd 15.95 6.75 512 8.40 +3.1CytomX n CTMX ... ... ...dd 35.00 13.09 271 25.68 +21.6Cytori wt CYTXW ... ... ... .50 .01 .04 +218.2tCytoriTh rs CYTX ... ... ... 12.10 1.65 77 1.80 -40.4Cytosorbnt CTSO ... ... ... 12.35 3.60 389 10.85 +66.9D -:DBV Tech DBVT ... ... ... 50.57 20.00 99 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 10 5.40 -12.3sDMC Globl BOOM .08 .2 ...dd 46.50 12.40 206 46.40 +85.2DNB Fncl DNBF .28 .8 15 37.15 30.00 11 34.95 +3.7DSP Gp DSPG ... ... ...cc 13.95 10.80 205 11.70 -6.4DXP Ent DXPE ... ... 41 43.21 24.86 52 40.51 +37.0DailyJourn DJCO ... ... ...cc 250.95 195.00 2 244.92 +6.4Daktronics DAKT .28 3.3 37 10.86 7.85 278 8.54 -6.5DareBio rs DARE ... ... ... 12.40 .74 490 1.40 -35.3DarioHlth DRIO ... ... ... 3.64 1.32 41 1.44 -10.1DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2DasanZ rs DZSI ... ... ...dd 11.75 5.45 14 9.65 +4.2Daseke n DSKE ... ... ... 14.52 8.16 391 10.02 -29.9Daseke wt DSKEW ... ... ... 2.08 .93 1.90 -6.9Data IO DAIO ... ... 19 16.49 6.04 65 6.45 -46.4Datawatch DWCH ... ... ...dd 12.65 7.70 60 9.55 +.5DaveBuster PLAY ... ... 18 69.99 37.85 1313 52.18 -5.4DavidsT g n DTEA ... ... ...dd 6.40 3.20 16 4.00 +2.6DavSelFn n DFNL ... ... ... 25.62 21.15 9 24.03 +.3DavSelEq n DUSA ... ... ... 25.32 20.72 17 24.55 +4.9DavSelW n DWLD ... ... ... 28.88 21.99 24 26.90 +2.5DawsonGeo DWSN .05p ... ...dd 8.11 3.52 76 7.86 +66.1Deciphera n DCPH ... ... ... 45.61 15.15 118 44.37 +95.7DelFriscos DFRG ... ... ...dd 18.85 11.70 169 12.80 -16.1DelTaco TACO ... ... 10 15.99 10.00 253 12.83 +5.9DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1DelmarPh n DMPI ... ... ... 2.84 .78 173 .82 -25.2DeltaTch h DELT ... ... ... 4.70 .91 76 1.11 +4.7DenaliTh n DNLI ... ... ... 25.79 14.72 235 17.77 +13.6Dennys DENN ... ... 30 17.75 10.87 246 16.34 +23.4Dentsply XRAY .35 .8 ...dd 68.98 41.64 2221 45.13 -31.4Depomed DEPO ... ... ...dd 11.27 4.31 784 7.35 -8.7Dermira DERM ... ... ...dd 31.59 6.98 823 10.80 -61.2sDescSys DSGX ... ... 93 31.60 23.40 56 31.65 +11.4sDestMatrn DEST .80 13.1 ...dd 6.44 1.02 799 6.11 +105.6Dest XL DXLG ... ... ...dd 2.75 1.45 175 1.95 -11.4Deswell DSWL .28 8.7 ...dd 3.64 2.04 10 3.22 +18.4Determine DTRM ... ... ...dd 2.84 1.23 9 1.64 -8.9DexCom DXCM ... ... ...dd 102.10 42.62 762 100.65 +75.4DiamHill DHIL 7.00e ... 14 219.90 183.34 13 200.40 -3.0DiambkEn FANG .13p ... 25 138.14 82.77 1800 129.56 +2.6DianaCnt rs DCIX ... ... ...dd 2772.13 1.31 348 1.62 -60.1DicernaPh DRNA ... ... ...dd 15.80 2.69 800 12.60 +39.5DifferBr rs DFBG ... ... ...dd 2.20 .70 2 .90 -5.3DiffusP hn DFFN ... ... ...dd 3.04 .42 51 .53 -55.4sDigiIntl DGII ... ... 50 13.00 8.50 420 13.90 +45.5Digimarc DMRC ... ... ...dd 41.75 22.85 67 31.35 -13.3Digirad DRAD .22 13.1 ...dd 4.45 1.25 75 1.68 -35.0DigitalAlly DGLY ... ... ...dd 4.95 1.70 9 2.50 -5.7DigitlTurb APPS ... ... ...dd 2.59 .98 523 1.65 -7.8DimeCBc DCOM .56 2.8 20 22.65 17.75 137 20.35 -2.9Diodes DIOD ... ... 39 37.37 23.51 251 37.28 +30.0sDiscIncA DISCA ... ... 14 27.92 15.99 7444 28.21 +26.1DiscIncB DISCB ... ... 14 48.85 19.25 27.21 +9.7DiscIncC DISCK ... ... 13 27.15 14.99 4675 26.18 +23.7DishNetw h DISH ... ... 17 66.50 28.80 2561 34.81 -27.1Diversicre DVCR .22 3.1 18 12.25 6.45 1 6.99 -30.2DivrsRest SAUC ... ... 2 2.84 1.12 9 1.22 -23.8DixieGrp DXYN ... ... ...dd 4.75 2.25 3 2.35 -39.0sDocuSign n DOCU ... ... ... 66.19 37.00 2380 62.46 +57.2DgssInt A n DOGZ ... ... ... 6.40 3.55 2 4.09 -30.7DollarTree DLTR ... ... 12 116.65 66.01 2183 86.56 -19.3DolphEnt hn DLPN ... ... ... 5.77 2.47 3 3.64 +1.1 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Thursday, June 21, 2018

PAGE 45

DolphE wt h DLPNW ... ... ... .80 .36 .41 -25.5DonegalA DGICA .57f 4.0 25 18.25 13.28 21 14.20 -17.9DonegalB DGICB .50f 3.6 27 15.91 12.85 1 13.76 -9.6DorchMin DMLP 1.41e 7.3 19 20.93 13.90 30 19.25 +26.6Dorman DORM ... ... 23 83.60 56.36 131 71.28 +16.6DovaPh n DOVA ... ... ... 37.00 16.98 224 30.35 +5.4DragVic n LYL ... ... ... 14.99 3.09 5 3.62 -16.9DrprOkw 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 +1.6DropCar rs DCAR ... ... ... 13.52 1.21 126 1.33 -67.4Dropbox n DBX ... ... ... 43.50 27.75 9449 37.30 +31.0DryShips s DRYS .14e ... 1 47.25 .98 1279 5.17 +46.5sDuluthH n DLTH ... ... 33 22.07 15.13 360 22.73 +27.3Dunkin DNKN 1.39 2.0 29 69.61 50.89 700 69.15 +7.3DurectCp DRRX ... ... ...dd 2.55 .75 443 2.05 +122.3Dynasil DYSL ... ... 9 2.06 1.09 12 1.41 +19.5Dynatronic DYNT ... ... ...dd 3.55 2.10 5 3.00 +4.0DynavaxT DVAX ... ... ...dd 24.45 7.95 1024 15.95 -14.7E -:E-Trade ETFC ... ... 26 66.46 36.09 1832 65.21 +31.6eBay s EBAY ... ... 26 46.99 33.95 5723 39.26 +4.0eBay56 n EBAYL 1.50 5.7 ... 27.47 25.00 63 26.33 -2.3EDAP TMS EDAP ... ... ... 4.25 2.07 96 3.19 +11.1eHealth EHTH ... ... ...dd 28.59 13.61 110 22.96 +32.2EMC Inc s EMCI .88 3.2 20 32.19 24.51 32 27.87 -2.9ENDRA n NDRA ... ... ... 5.88 1.55 77 2.47 -49.2ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0ENGlobal ENG ... ... 5 1.47 .73 15 1.28 +47.1ESSA Bcp ESSA .36 2.3 23 16.80 14.16 10 15.67 EtfLonCanc CNCR ... ... ... 32.32 21.63 23 26.22 +10.3EtfAlpSmC SMCP ... ... ...q 27.10 23.22 26.82 +2.8EtfValidea VALX ... ... ...q 30.43 26.27 0 30.18 +4.1IsectPsGr ef PMPT ... ... ... 28.26 24.69 2 26.96 -1.0EVO Pay n EVOP ... ... ... 23.40 19.00 476 22.20 +16.7tEXFO g EXFO ... ... ...dd 5.35 3.20 15 3.35 -23.0eXp Wrld n EXPI ... ... ...dd 19.00 12.90 64 13.14 -14.6EagleBncp EGBN ... ... 19 69.80 46.20 56 63.15 +9.1EagBcMT EBMT .36 1.8 16 21.95 17.35 3 19.56 -6.6sEagleBkS rs EGLE ... ... ...dd 5.96 4.18 1350 5.94 +32.6EaglFnB n EFBI .22p ... ... 19.57 14.50 1 16.03 -.9EaglePhm EGRX ... ... 37 84.20 45.05 176 74.44 +39.3EstWstBcp EWBC .80 1.1 20 73.98 52.86 588 70.20 +15.4EastrAcq n EACQ ... ... ...cc 10.35 9.25 10.28 +1.8EastrAc wt EACQW ... ... ... .97 .27 .73 +22.7Easterly un EACQU ... ... ... 11.05 9.97 10.45 -2.6EasternCo EML .44 1.4 42 31.50 24.00 6 30.40 +16.3EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9sEastsDist n EAST ... ... ... 7.75 3.35 37 7.90 +96.0EV StkNx s EVSTC ... ... ... 100.02 49.99 100.02 +100.0EV GlInBu s EVGBC ... ... ... 100.02 49.98 99.98 +100.0EV 5-15Mu s EVLMC ... ... ... 99.97 49.97 99.97 +100.1EV DivCrd s OKDCC ... ... ... 100.10 50.00 100.06 +99.9Ebix Inc s EBIX .30 .4 26 87.50 52.80 192 79.20 -.1Echelon rs ELON ... ... ...dd 6.10 4.07 2 4.29 -22.5EchoGLog ECHO ... ... 76 32.95 13.00 548 31.95 +14.1EchoStar SATS ... ... 13 62.50 45.12 250 45.50 -24.0Eco-StimE ESES ... ... ...dd 1.74 .76 5 .81 -35.8EcologyEn EEI .40 3.2 ...dd 14.45 10.25 8 12.35 +17.6EdgeTher n EDGE ... ... ...dd 17.77 .84 727 1.10 -88.3Edgewater EDGW ... ... ...dd 7.30 4.25 5 5.56 -10.9EditasM n EDIT ... ... ...dd 45.02 15.28 1464 41.01 +33.5EducDevel EDUC .40f 2.2 32 27.93 9.25 7 18.60 -1.8eGain EGAN ... ... ...dd 14.13 1.50 274 12.90 +145.7EgaletCp EGLT ... ... ...dd 2.95 .42 318 .46 -54.5EidosThr n EIDX ... ... ... 4025 23.12 EigerBio rs EIGR ... ... ...dd 18.00 6.35 45 14.50 +3.98Point3E n CAFD 1.12 9.0 13 15.92 11.69 12.42 -18.3EksoBio n EKSO ... ... ...dd 4.77 1.02 283 1.73 -19.0ElPolLoc h LOCO ... ... 69 14.70 9.05 174 11.05 +11.6ElbitIm rs EMITF ... ... ... 3.24 1.90 0 2.18 -23.2ElbitSys ESLT 1.76 1.5 20 153.13 111.01 22 120.45 -9.6EldorRsts ERI ... ... 57 46.45 18.80 1253 44.10 +33.0ElectSci ESIO ... ... 8 27.72 7.50 810 17.46 -18.5ElectroSen ELSE ... ... 33 5.24 2.96 4 4.01 -1.0ElectArts EA ... ... 32 147.13 99.63 1935 143.54 +36.6EFII lf EFII ... ... ... 49.99 25.28 161 34.30 +16.2sElmiraSB ESBK .92b 4.5 17 20.50 18.00 3 20.45 +5.0EloxxPh n ELOX ... ... ... 24.60 11.11 217 18.91 +65.9EltekLtd rs ELTK ... ... ... 8.95 2.65 2 4.00 -2.0EmclaireF EMCF 1.12 3.3 17 35.77 26.50 5 34.27 +12.9Emcore EMKR 1.50e ... ...cc 12.20 4.40 173 5.50 -14.7EmmisC rs EMMS ... ... 1 5.84 2.44 18 5.47 +55.4EmpirRst rs NYNY ... ... ...dd 30.98 15.88 4 19.30 -28.5EnantaPh ENTA ... ... 65 122.43 33.15 369 115.31 +96.5EncoreCap ECPG ... ... 11 52.00 37.30 142 38.50 -8.6EncorW WIRE .08 .2 16 58.70 37.30 63 50.45 +3.7Endo Intl ENDP ... ... ...dd 12.54 5.27 5166 9.43 +21.7Endocyte ECYT ... ... ...dd 15.45 1.17 1129 14.64 +242.1Endologix ELGX ... ... ...dd 6.72 3.75 739 6.40 +19.6EndurIntl EIGI ... ... ...dd 10.00 6.95 926 9.70 +15.5Energous WATT ... ... ...dd 33.50 6.91 436 16.71 -14.1EngyFocus EFOI ... ... ...dd 3.46 1.51 6 2.22 -9.4EnrgyRec ERII ... ... ...cc 11.30 6.13 231 8.33 -4.8EnrgXXi hn EGC ... ... ...dd 23.49 3.41 3742 8.97 +56.3Enphase ENPH ... ... ...dd 6.54 .76 2414 6.16 +155.6sEnsignGp s ENSG .18 .5 32 38.62 18.75 312 39.70 +78.8EnstarGp ESGR ... ... 19 237.30 183.85 35 214.95 +7.1EntegraFn ENFC ... ... 22 30.70 22.00 25 27.00 -7.7Entegris ENTG .28 .8 31 39.55 21.78 922 36.20 +18.9EntBcpMA EBTC .58 1.4 23 44.14 30.00 11 41.38 +21.5EntFinSv EFSC .44 .8 20 57.05 36.65 86 56.25 +24.6Epizyme EPZM ... ... ...dd 21.40 11.15 1001 15.90 +26.7sePlus s PLUS ... ... 25 99.80 67.65 58 97.80 +30.1Equinix EQIX 9.12f 2.2 ...cc 495.35 370.79 1151 410.72 -9.4EquitFin n EQFN .20p ... ... 10.95 9.92 0 10.74 -1.5sEqtyBcsh n EQBK ... ... 28 44.16 29.66 95 43.82 +23.8Ericsson ERIC .13e 1.6 ... 8.05 5.52 7765 7.94 +18.9ErieInd ERIE 3.36 2.8 29 129.73 106.63 26 119.25 -2.1ErytechP n ERYP ... ... ... 30.56 17.50 2 18.19 -17.4Escalade ESCA .50 3.6 14 14.60 11.65 5 13.90 +13.0Esperion ESPR ... ... ...dd 82.68 33.06 683 42.00 -36.2EsqFnHld n ESQ ... ... ... 29.45 14.51 30 26.75 +35.5EssaPh gs EPIX ... ... ... 13.64 2.00 8 3.91 -10.7Essendant ESND .56 4.0 ...dd 15.30 7.20 267 13.87 +49.6EstreAm n ESTR ... ... ... 13.38 8.39 14 8.62 -.2EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3Etsy n ETSY ... ... 65 44.78 13.58 2481 44.21 +116.2EuroTech CLWT ... ... ... 8.45 2.00 55 5.20 +57.1Euronet EEFT ... ... 20 101.07 70.67 278 88.40 +4.9Euroseas rs ESEA ... ... ... 2.73 1.21 62 1.55 -9.0EveloBio n EVLO ... ... ... 16.75 11.30 135 13.55 -16.6Ever-Glory EVK ... ... 7 4.50 1.96 39 3.80 +61.7Everbrdg n EVBG ... ... ...dd 53.42 21.56 742 49.95 +68.1EvrspnTc n MRAM ... ... ...dd 25.39 6.40 310 9.65 +28.7EvineLive EVLV ... ... ... 1.62 .76 402 1.20 -14.3EvofemBio EVFM ... ... ...dd 12.56 .30 163 3.50 +79.5Evogene EVGN ... ... ...dd 5.75 2.66 8 3.15 +2.6EvokePhm EVOK ... ... ...dd 4.09 1.85 46 2.71 +19.9Evolus n EOLS ... ... ...dd 39.50 6.75 503 31.77 +176.3EvolvgSys EVOL .44 13.8 9 5.85 3.15 4 3.20 -31.9ExOne XONE ... ... ...dd 13.44 6.16 675 8.03 -4.4ExactSci h EXAS ... ... ...dd 71.60 32.42 1883 69.33 +32.0ExelaTch n XELA ... ... ...dd 10.00 4.15 125 5.06 -1.7Exelixis EXEL ... ... 25 32.50 18.50 2949 20.63 -32.1ExlSvcHld EXLS ... ... 43 64.34 52.50 138 59.45 -1.5Expedia EXPE 1.20 1.0 57 161.00 98.52 924 124.90 +4.3ExpdIntl EXPD .90f 1.2 26 78.16 54.32 1332 75.04 +16.0Exponent s EXPO ... ... 61 52.63 28.48 152 50.55 +42.2ExpScripts ESRX ... ... 10 85.07 55.80 2186 80.10 +7.3ExtrOilGs n XOG ... ... ... 17.42 10.28 811 14.53 +1.5ExtrmNet EXTR ... ... ...dd 15.55 8.10 1696 8.74 -30.2EyePtPh EYPT ... ... ...dd 2.88 .93 335 1.99 +84.3EyegatePh EYEG ... ... ... 1.47 .29 346 .58 -45.8Eyegate wt EYEGW ... ... ... .22 .06 .18 +20.0Eyenovia n EYEN ... ... ...dd 10.74 7.32 40 8.05 -18.9Ezcorp EZPW ... ... 17 15.10 7.55 472 13.10 +7.4F -:sF5 Netwks FFIV ... ... 24 182.75 114.63 567 181.99 +38.7FAT Br n FAT .12p ... ... 13.99 5.54 7 7.97 -10.7FFBW n FFBW ... ... ... 12.50 10.30 6 11.03 +.1FLIR Sys FLIR .64 1.2 33 55.72 33.95 734 54.36 +16.6FNB Bnc s FNBG .52 1.3 ... 39.45 25.52 14 38.66 +5.9FNCB Bc n FNCB .04p ... ... 10.00 8.01 5 8.98 -2.9sFRP Hldgs FRPH ... ... 21 63.60 41.90 35 63.45 +43.4FS Bncp FSBW .56f .9 13 61.51 42.77 23 59.75 +9.5FSB Bcp n FSBC ... ... ... 18.23 14.60 17.70 +4.1FTD Cos FTD ... ... ...dd 20.65 3.46 199 5.62 -21.8sFacebook FB ... ... 38 199.58 147.80 28125 202.00 +14.5FDaves DAVE ... ... ...dd 9.65 3.40 25 6.25 -4.6Fanhua FANH .65e 1.9 59 38.24 8.21 118 34.62 +60.1FarmerBrs FARM ... ... ...dd 35.05 23.60 36 30.45 -5.3FarmMer s FMAO .56f 1.3 23 46.00 24.44 9 42.99 +5.4FarmCB FFKT .50 .9 23 55.05 32.60 13 54.35 +41.2sFarmersNB FMNB .28 1.7 20 16.50 12.80 31 16.60 +12.5FaroTech FARO ... ... ...dd 65.35 32.25 139 53.70 +14.3Fastenal FAST 1.48 2.8 25 58.74 39.79 1494 52.76 -3.5FateThera FATE ... ... ...dd 14.45 2.52 1145 13.48 +120.6Fauquier FBSS .48 2.3 41 22.25 17.24 0 20.75 -5.3FedNatHld FNHC .32 1.4 20 24.37 9.78 91 22.47 +35.6FedlStAc n FSAC ... ... ...dd 9.84 9.65 5 9.77 +.6FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3FedlStA un FSACU ... ... ...dd 10.50 9.53 2 10.35 +1.0FenncPhr n FENC ... ... ... 14.99 7.55 60 10.95 +9.3Ferrogl n GSM .16 1.8 ... 17.61 8.75 281 9.12 -43.7Fibrocll rs FCSC ... ... ... 23.18 2.21 393 2.48 -22.5sFibroGen FGEN ... ... ...dd 63.00 29.30 885 63.90 +34.8FidD&D n FDBC .96 1.6 ... 61.70 33.09 5 59.22 +43.4sFidNasdIdx ONEQ 2.29e .8 ...q 305.15 239.20 25 305.22 +12.6sFidelSo LION .48 1.8 17 26.54 20.28 221 26.51 +21.6FidusInvst FDUS 1.56a 10.8 9q 17.49 12.63 145 14.40 -5.1FidsInv23 n FDUSL 1.47 5.6 ... 28.00 24.85 7 26.25 +5.0FiestaRst FRGI ... ... ...dd 27.90 15.50 225 27.00 +42.1FifthThird FITB .72f 2.3 9 34.67 24.58 6511 30.71 +1.2FifthT pf FITBI 1.66 6.0 ... 30.90 27.00 54 27.54 -3.451job JOBS ... ... ...dd 114.63 42.60 280 107.39 +76.5FinTcII n FNTE ... ... ... 11.76 9.70 14 10.00 +.8FinTcII wt FNTEW ... ... ... 1.95 .95 1.25 -9.4FinTcII un FNTEU ... ... ... 11.24 10.17 10.42 -.8FinclEngin FNGN .32 .7 51 44.95 24.45 292 44.90 +48.2sFnclInst FISI .96 2.8 17 34.10 25.65 155 33.90 +9.0Finisar FNSR ... ... ...dd 28.84 14.25 2866 18.10 -11.1FinjanH FNJN ... ... 4 4.06 1.66 1210 3.19 +47.7FireEye FEYE ... ... ...dd 19.36 13.40 3193 16.94 +19.3FstBcpME FNLC .96 3.2 17 32.33 25.00 6 29.77 +9.3FtBcpNC FBNC .40 .9 25 42.94 29.59 95 42.61 +20.7FstBcMiss FBMS .20f .6 22 35.70 26.05 27 35.45 +3.7FstBkNJ FRBA .12 .9 30 14.95 11.15 149 13.35 -3.6FstBusey rs BUSE .80f 2.4 22 33.22 27.33 92 33.03 +10.3FBusnFn s FBIZ .56 2.1 19 26.95 20.57 34 26.31 +18.9FrstCap FCAP .92 2.3 20 43.02 29.81 1 40.86 +11.2FtChoBc n FCBP ... ... ... 33.50 27.17 20 28.75 +3.6FCtzBA FCNCA 1.40 .3 21 463.44 323.74 56 426.87 +5.9FCmtyBsh FCBC .72a 2.1 22 36.09 24.02 41 34.40 +19.7sFCmtyCp FCCO .40 1.6 25 24.87 19.50 63 25.35 +12.2sFtConnBcp FBNK .68f 2.2 24 31.60 23.25 1103 31.60 +20.81stCnstBn FCCY .24 1.1 17 27.00 16.15 36 21.60 +18.0sFstDeFn FDEF 1.20 1.9 17 64.72 47.01 26 64.67 +24.4FFnclOH FFBC .76 2.3 21 33.70 22.80 332 32.80 +24.5FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7FstFnBksh FFIN .84f 1.5 28 56.35 37.31 144 54.35 +20.6FstFnIN THFF 1.02 2.2 20 50.20 39.55 26 45.70 +.8FstFnNwst FFNW .32f 1.6 22 21.82 13.13 74 19.98 +28.8FstFound s FFWM ... ... 24 20.43 15.88 606 20.04 +8.1FstGtyBc n FGBI .64b 2.3 ... 29.50 22.34 6 27.28 +9.1FsHawaii n FHB .96 3.2 ... 32.36 26.30 823 30.41 +4.2FIntntBcp INBK .24 .7 14 42.40 26.30 116 34.85 -8.7FIntBc26 n INBKL 1.50 5.7 ... 26.74 24.75 0 26.10 -1.6FstIntBc A FIBK 1.12 2.6 20 44.95 33.33 214 43.60 +8.9FstMerch FRME .88f 1.8 21 49.19 37.09 177 48.17 +14.5sFstMidIll FMBH .68a 1.6 18 42.03 30.01 69 42.21 +9.5FMidBc FMBI .44 1.6 21 27.40 20.50 488 26.87 +11.9FstNwBc n FNWB ... ... 46 18.35 15.04 22 16.42 +.7FstSavFin FSFG .60 .8 20 80.01 51.00 9 72.71 +27.5FstSolar FSLR ... ... 32 81.72 35.35 1831 51.67 -23.5s1stSource SRCE .96f 1.7 21 56.46 44.59 40 56.54 +14.3 FTNDXTc QTEC .58e .7 ...q 83.42 61.64 134 80.56 +12.0FtTr AbsRet FAAR .84e ... ... 34.79 27.00 44 28.87 -1.6FT RisDv n SDVY .11e .5 ... 22.04 19.62 2 21.61 +2.9FT AsiaPc FPA 1.01e 3.0 ...q 38.10 32.24 5 33.98 -4.8FT Europe FEP .65e 1.6 ...q 42.49 34.45 159 39.62 +1.4FT LatAm FLN 2.01e 11.1 ...q 23.27 17.33 25 18.17 -11.0FT Brazil FBZ 1.62e 12.5 ...q 18.24 11.90 2 12.95 -16.6FT China FCA .68e 2.2 ...q 34.79 22.88 2 31.08 +4.7FT Japan FJP .77e 1.4 ...q 63.38 51.72 19 56.43 -5.8FT SKorea FKO .59e 2.2 ...q 32.08 26.10 1 26.69 -9.6FT DevMkt FDT .96e 1.6 ...q 67.22 54.77 89 61.52 -1.4FT EmMkt FEM .64e 2.4 ...q 31.32 22.90 142 26.91 -3.5FT Germny FGM 1.04e 2.1 ...q 55.51 42.81 43 48.81 -4.7FT Canada FCAN .29e 1.1 ...q 27.35 22.41 1 26.09 -1.6FT UK FKU 1.57e 3.8 ...q 43.39 35.33 2 41.39 +3.8FT Switzld FSZ .78e 1.5 ...q 56.74 48.28 66 51.59 -2.2FT HKong FHK 2.82e 6.8 ...q 46.25 36.40 1 41.36 -2.5FT 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 65 39.72 -8.4FTDvMkSC FDTS .97e 2.3 ...q 48.51 37.50 4 42.57 -4.1FT EurzAlp FEUZ .50e 1.1 ...q 48.43 38.64 12 43.51 -.9FstT BICK BICK .34e 1.2 ...q 33.60 25.37 69 28.64 -5.1FtTrInOp n FCEF .36 1.6 ... 23.93 20.04 0 21.90 -.6FtTrMun n MCEF ... ... ... 19.39 17.65 17.82 -4.9FtTrOpp n FIXD 1.52 3.1 ... 52.92 48.74 35 49.12 -3.2FTNsdGrid GRID .19e .4 ...q 53.73 43.00 1 50.48 -1.0FTMltAInc MDIV 1.20e 6.5 ...q 19.49 17.60 159 18.50 -2.7FTNsqTDv TDIV .86e 2.4 ...q 38.44 30.93 54 36.51 +3.7FTLwDOpp LMBS 1.41 2.8 ...q 52.32 50.98 216 51.22 -.8FTIntlMltA YDIV .99e 5.7 ...q 19.83 17.27 8 17.34 -6.9FT BuyInc FTHI .96 4.1 ...q 24.00 21.53 2 23.17 -.6FT StratInc FDIV 2.34 4.7 ... 52.20 46.89 3 49.39 -3.4FT HdgBuy FTLB .66 2.9 ...q 23.65 21.34 36 22.89 -.7FTEnhSht FTSM 1.11 1.8 ...q 60.09 59.92 471 60.05 +.1FT RisDiv RDVY .40e 1.3 ...q 32.00 26.51 146 30.90 +3.4FT SSICv FCVT .48a 1.6 ...q 32.38 27.04 69 30.81 +7.5FT DWF5 FV .18e .6 ...q 31.03 24.61 177 30.86 +11.9FT AmIndR AIRR .08e .3 ...q 28.40 22.38 8 27.29 -.4FT AI Rob n ROBT .07p ... ... 30.96 28.50 8 30.54 +6.2FT US Eq RNDV .35e 1.6 ... 23.04 19.30 5 21.87 +.8sFT SmCap RNSC .22e .9 ... 22.93 19.03 1 23.22 +7.9FT MdCap RNMC .19e ... ... 22.75 19.19 1 22.49 +3.6FT LgCap RNLC .18e ... ... 23.11 19.67 4 22.24 +2.1FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0FT DevInt RNDM .45e ... ... 55.12 48.94 3 50.93 -2.4FTNsTrn ef FTXR .33e 1.3 ... 27.65 22.24 25.62 -1.2FT QualInc QINC .60e 2.4 ...q 26.90 23.66 2 25.16 -1.3FTNsSem ef FTXL .14e .4 ... 36.21 24.11 8 34.11 +12.6FsTrNsRt ef FTXD .82e 3.5 ... 23.93 18.70 49 23.57 +9.9FTNasPh ef FTXH .51e 2.3 ... 23.57 19.06 1 22.10 +3.3FTNsOil ef FTXN .37e 1.5 ... 25.88 16.85 11 24.73 +17.1FTNaFood ef FTXG .32e 1.6 ... 21.28 19.11 19.83 -4.6FTNsBk ef FTXO .40e 1.3 ... 32.44 24.57 37 29.90 +1.8FTDorW n FVC .17e .6 ... 28.96 22.93 47 28.76 +12.0FT DWInt IFV .32e 1.5 ...q 24.24 19.49 249 21.67 -2.6FTEMCur FEMB 2.68e 7.0 ...q 48.17 37.68 14 38.11 -9.6FT MunHI n FMHI 1.68 3.3 ... 53.47 49.45 2 50.36 -.2FT RivAsia RFAP 1.14e 2.0 ... 64.93 56.10 3 58.34 -3.7FT RivDev RFDI 1.09e 1.7 ... 68.99 59.54 22 63.09 -1.5FT RvfrDyE RFEM 1.12e 1.6 ... 79.04 61.68 9 68.93 -2.2FT RivEur RFEU .95e 1.5 ... 70.58 60.56 9 64.41 -1.4FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 0 50.34 -2.4FTCapStrn FTCS .59e 1.1 ...q 54.95 45.24 79 52.46 +2.8FTN100ExT QQXT .14e .3 ...q 52.82 45.13 2 51.43 +5.8FsTrGrEn QCLN .08e .4 ...q 21.73 17.62 4 20.16 -.7FTrTUSAlp TUSA .24e .7 ...q 35.36 29.30 0 35.32 +6.7FstTrDrcy ef DWPP .27e .9 ... 30.68 25.63 3 29.49 +2.5sFTCloudC SKYY .13e .2 ...q 55.41 38.88 296 55.16 +20.2FTNdqAuto CARZ .88e 2.2 ...q 45.00 36.48 1 39.76 -5.8FT GblAg rs FTAG .38e 1.4 ...q 29.98 24.50 26.59 -5.6FT GblNRs FTRI .45e 3.6 ...q 13.25 10.89 3 12.64 +2.1FT Cybersc CIBR .03e .1 ...q 27.84 20.59 335 27.46 +18.7FTIntlIPO FPXI .28e .8 ...q 39.87 31.26 1 36.57 +3.3FTSenLoan FTSL 1.83 3.8 ...q 48.67 47.89 93 48.06 FTTactHY HYLS 2.64 5.5 ...q 49.76 47.19 73 47.73 -1.7FT GlbCmd FTGC .26e ... ...q 21.88 18.97 167 20.65 -.3FT MgdMu FMB 1.35 2.6 ...q 54.43 52.06 27 52.72 -1.5FTNDXEq QQEW .27e .4 ...q 63.55 52.67 21 62.59 +8.0FT NsdABA QABA .75e 1.3 ...q 58.63 45.86 40 57.70 +10.1FTSmartph FONE .86e 1.7 ...q 55.89 47.30 9 50.13 -4.0FstUSBcsh FUSB .08 .7 35 14.38 10.52 1 11.50 -10.2FstUtdCp FUNC .36f 1.5 22 24.32 14.45 34 23.50 +35.1First LI s FLIC .60 2.3 11 33.50 23.30 87 26.60 -6.7sFsthdTech SVVC ... ... ...q 15.22 7.29 65 15.20 +69.6FstSvc n FSV .54 .7 40 74.71 61.60 29 74.09 +6.0Fiserv s FISV ... ... 36 76.98 59.85 1716 76.21 +16.2FiveBelow FIVE ... ... ...cc 103.99 44.30 1248 97.48 +47.0FivePrime FPRX ... ... ...dd 48.87 15.66 318 17.68 -19.3FiveStar FVE ... ... ...dd 1.80 1.05 25 1.45 -3.3sFive9 FIVN ... ... ...dd 39.40 19.53 814 38.77 +55.8Flex Ltd FLEX ... ... 15 19.71 12.93 3812 14.32 -20.4FlexPhm n FLKS ... ... ...dd 8.98 1.04 304 1.14 -67.3FlxGlbImp ESGG ... ... ... 101.95 85.30 0 95.44 +.5FlxUS Imp ESG ... ... ... 70.00 56.50 1 65.40 +2.8FlxRAstAlo ASET ... ... ... 29.37 26.74 1 28.00 -2.6FlxUSQLgC QLC ... ... ...q 35.78 29.39 4 34.60 +3.8tFlxUSLgCp LKOR .41e ... ...q 55.13 49.57 3 49.50 -9.6FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.59 1 48.86 -4.0FlxDisDur MBSD .62e 2.7 ...q 24.42 22.98 12 23.03 -2.3FlexSh n FPAY ... ... ... 6.56 2.62 1 3.14 -17.3FlexionTh FLXN ... ... ... 32.25 17.07 790 28.14 +12.4Flexstl FLXS .88 2.2 ... 57.79 34.74 28 39.65 -15.2Fluent Inc FLNT ... ... ... 6.95 2.05 274 2.93 -33.5Fluidigm FLDM ... ... ...dd 8.38 2.52 287 5.52 -6.3FlushFn FFIC .80 2.9 20 31.45 24.59 46 27.70 +.7Foamix FOMX ... ... ... 7.45 4.15 60 5.31 -11.6Fonar FONR ... ... 11 33.90 21.10 29 27.35 +12.3ForeScTc n FSCT ... ... ...dd 37.81 21.56 1064 34.49 +8.2ForshtAut n FRSX ... ... ... 11.27 2.44 42 3.15 -21.9FormFac FORM ... ... 38 18.65 11.10 271 14.25 -8.9FormulaSy FORTY .68e 1.8 ... 45.65 32.55 37.80 -6.8ForrestR FORR .80 1.9 55 47.75 36.95 30 42.80 -3.2Forterra n FRTA ... ... 60 12.30 3.02 255 10.28 -7.4Fortinet FTNT ... ... ...cc 66.32 35.44 1230 65.08 +49.0FortressBio FBIO ... ... ...dd 5.54 2.79 97 3.12 -21.8FortB pfA FBIOP 2.34 10.8 ... 24.80 20.01 1 21.75 -4.4ForwrdA FWRD .60 1.0 28 64.80 49.88 192 62.91 +9.5Forward h FORD ... ... 37 4.45 1.02 8797 2.20 +78.9ForwdPh FWP 23.12e ... ... 9.70 1.63 23 2.81 -23.6Fossil Grp FOSL ... ... ...dd 30.03 5.50 1632 29.23 +276.2Foster FSTR .16 .6 ...dd 30.30 17.00 40 26.00 -4.2FndtnMed FMI ... ... ...dd 137.20 31.70 3455 136.45 +100.1FoxFactory FOXF ... ... 33 46.80 31.70 237 45.75 +17.8Francesca FRAN ... ... 37 11.53 4.51 1724 7.41 +1.4FrankElec FELE .48f 1.0 28 48.80 37.60 120 46.35 +1.0FredsInc FRED .24 10.5 ...dd 13.15 1.30 3242 2.28 -43.7FrghtCar lf RAIL .36 2.2 ...dd 20.46 12.53 62 16.41 -3.9FreqElec FEIM ... ... ...dd 10.59 7.51 38 8.18 -12.7Freshpet FRPT ... ... ...dd 25.25 14.10 221 24.80 +30.9Fronteo FTEO ... ... ... 23.31 10.68 23.26 +85.9FrontC pf FTRPR 11.13 89.4 ... 15.70 6.03 189 12.44 +82.1Frontr rs FTR 2.40 32.8 ... 20.55 6.08 3139 7.31 +8.1FuelTech FTEK ... ... ...dd 1.83 .71 18 1.12 FuelCell rs FCEL ... ... ...dd 2.49 1.11 595 1.66 -2.4FulgentG n FLGT ... ... ... 7.90 2.73 4 4.39 +.2FulingGbl n FORK ... ... ... 6.00 3.10 9 3.25 -17.7FullHseR FLL ... ... ...dd 4.10 2.32 15 3.25 -16.5FultonFncl FULT .48 2.8 17 19.55 16.45 663 17.15 -4.2Funko n FNKO ... ... 61 12.37 5.81 259 11.52 +73.2FusionCon FSNN ... ... ...dd 4.42 1.11 3.30 -12.0FutFintch lf FTFT ... ... ... 8.00 1.30 48 2.17 -48.0FuweiF rs FFHL ... ... ...dd 4.93 2.39 28 3.03 +3.1G -:GWilliFood WILC ... ... 21 7.66 5.11 1 6.82 -5.1G1Thera n GTHX ... ... ... 52.76 12.04 342 49.11 +147.5GCI Lb A n GLIBA ... ... ... 55.47 41.33 274 45.07 -17.7GCI Lb pfA GLIBP .13e ... ... 24.67 18.40 4 24.00 +5.5GDS Hld n GDS .46p ... ... 45.88 8.20 830 43.43 +92.8GSE Sy GVP ... ... 14 3.65 2.35 1 3.18 -2.3GSI Tech GSIT ... ... ...dd 8.94 6.05 55 7.65 -3.9GSV Cap GSVC ... ... 6 9.39 3.83 127 7.14 +31.0GTY Tch n GTYH ... ... ...cc 10.22 9.75 102 10.10 +1.7GTY Tc un GTYHU ... ... ... 11.00 10.14 5 10.40 +.8GTY Tch wt GTYHW ... ... ... 2.02 .98 1.29 -4.4G-III s GIII ... ... 28 51.20 21.65 1474 46.25 +25.4GTx Inc rs GTXI ... ... ...dd 23.40 4.01 171 18.93 +48.9GW Pharm GWPH ... ... ...dd 164.76 95.65 312 152.53 +15.5GWG Hldgs GWGH ... ... ...dd 10.95 7.28 4 8.13 -2.3GabMedM n MOGLC ... ... ... 100.10 99.90 100.04 GabFood n FOANC ... ... ... 100.10 99.90 100.04 Gab RBI n GRBIC ... ... ... sGaiam A GAIA ... ... ...dd 21.00 10.35 78 21.10 +70.2Galapag n GLPG ... ... ... 121.09 72.90 57 99.33 +5.9GalectinTh GALT ... ... ... 9.49 1.28 2655 7.96 +138.3GalmedPh GLMD ... ... 16 27.06 3.61 2939 14.21 +55.3Gam&Lsr n GLPI 2.52 7.1 20 39.32 32.51 1058 35.29 -4.6GamngPtrs GPIC .12e ... ... 12.50 8.18 8.56 -23.8Garmin GRMN 2.12f 3.5 20 65.96 49.80 759 61.44 +3.1GarrisnCap GARS 1.12 13.6 8 8.95 7.77 25 8.24 +1.6Gemphire n GEMP ... ... ... 21.59 4.75 186 7.18 -9.6Gencor s GENC ... ... 41 18.45 14.85 24 15.95 -3.6GenFin GFN ... ... ...dd 12.05 4.50 57 11.85 +74.3GenFin pfC GFNCP 8.90m 8.7 ... 104.67 93.03 1 102.50 +2.1GenFin 21 GFNSL 2.03 7.9 ... 26.50 24.08 1 25.68 +1.7GeneticT rs GENE ... ... ... 2.05 .70 20 1.07 -7.8GeniusBr n GNUS ... ... ... 4.37 2.01 183 2.76 +1.5GenMark GNMK ... ... ...dd 12.87 3.63 177 7.19 +72.4GenoceaB GNCA ... ... ...dd 6.78 .79 691 .99 -14.7Genomic GHDX ... ... ...cc 53.65 26.54 882 51.88 +51.7Genprex n GNPX ... ... ... 19.45 3.84 55 7.42 +57.9Gentex GNTX .44f 1.8 17 25.41 16.59 1340 25.01 +19.4Gentherm THRM ... ... 44 40.80 29.50 207 39.05 +23.0GeospcT hs GEOS ... ... ...dd 18.71 9.18 250 13.50 +4.1GerABcp s GABC .60 1.6 21 39.02 30.62 45 37.38 +5.8GeronCp GERN ... ... ...dd 6.68 1.74 5296 3.75 +108.3Gevo rs GEVO ... ... ... 24.74 3.23 3920 12.53 +6.2Gibraltar ROCK ... ... 19 40.70 25.61 149 39.65 +20.2GigaMda rs GIGM ... ... ...dd 4.37 2.36 34 3.11 +2.3GilatSatell GILT ... ... ...dd 9.22 4.20 12 8.66 +12.0GileadSci GILD 2.28 3.2 8 89.54 64.02 6010 71.46 -.3GlacierBc GBCI .92f 2.2 23 41.47 31.38 363 41.08 +4.3GladstnCap GLAD .84 9.2 9 9.95 7.80 108 9.11 -1.1Gladst24 pf GLADN 1.50 5.9 ... 26.14 24.60 1 25.60 -1.0GladstnCm GOOD 1.50 7.9 ...dd 23.29 16.78 83 18.89 -10.3GladCm pfA GOODP 1.94 7.3 ... 27.25 25.25 1 26.50 +.3Gladstn pfB GOODO 1.88 7.0 ... 27.82 25.33 4 26.63 +2.1GladCm pfD GOODM 1.75 6.9 ... 26.25 24.56 3 25.21 -2.7GladstInv GAIN .80a 6.8 16 12.26 9.00 133 11.86 +6.3GladInv pfB GAINO 1.69 6.7 ... 25.90 25.12 2 25.37 +.2GladInv pfC GAINN 1.63 6.4 ... 26.98 25.08 11 25.32 -.5GldsInv pf D GAINM 1.56 6.2 ... 26.35 25.07 0 25.30 -1.2GladstLnd LAND .53 4.2 87 14.29 11.10 124 12.75 -5.1GladLnd pfA LANDP 1.59 6.2 ... 26.94 25.36 3 25.45 -1.6GlenBurnie GLBZ .40 3.4 26 13.42 10.34 16 11.70 +5.8GblBldT n GBT ... ... ...dd 68.05 24.03 595 42.25 +7.4GblEagEnt ENT ... ... ...dd 3.84 .87 985 2.87 +25.3GlbIndem GBLI ... ... 27 49.91 32.22 30 41.02 -2.4GlbIndm 45 GBLIZ 1.94 7.5 ... 26.24 25.02 1 25.79 -.3GlbIndem 47 GBLIL 1.97 7.6 ... 26.24 25.20 8 25.94 +.2GlSlfStor n SELF .26 6.3 ... 5.15 3.92 3 4.10 -11.1GlWatRs n GWRS .28 3.0 ... 10.00 8.40 12 9.50 +1.7GbXSpdvRE SRET 1.24 8.1 ...q 15.88 13.72 33 15.23 -2.0GblXSocM SOCL ... ... ...q 39.03 27.80 21 37.32 +13.3GbXNsChiT QQQC .07e .2 ...q 34.11 24.78 7 30.97 +.3GbX Auto n DRIV ... ... ... 15.78 14.56 15 15.23 -.3GblX SupDv EFAS ... ... ... 19.06 17.07 2 17.30 -4.5GblXYldco YLCO .51 4.4 ...q 12.89 11.36 3 11.62 -7.7GblX Rob n BOTZ ... ... ... 27.42 18.41 775 22.73 -4.1GlbXCon ef KRMA ... ... ... 20.83 17.33 4 20.27 +4.4sGblXMilTh MILN ... ... ... 22.88 17.31 16 22.90 +18.9GbX Longv LNGR ... ... ... 21.38 18.23 3 21.07 +8.3GlX Intrn n SNSR ... ... ... 21.41 17.66 33 20.48 +3.2GbX HlthW BFIT ... ... ... 19.30 15.68 3 19.04 +14.3GblXSupdiv ALTY 1.25 8.4 ...q 16.00 14.06 7 14.89 -2.7sGlX Fintc n FINX ... ... ... 27.35 18.22 170 27.29 +24.3GlXCatholc CATH ... ... ... 35.58 29.69 9 34.34 +4.3tGlobusM rs GLBS ... ... ... 2.26 .56 289 .55 -51.7GluMobile GLUU ... ... ...dd 6.75 2.43 1587 6.56 +80.2GlycoMim GLYC ... ... ...dd 26.05 10.06 392 15.82 -5.8Gogo GOGO ... ... ...dd 14.76 4.55 972 5.32 -52.8 GolLNGLtd GLNG .20 .7 ... 35.54 19.32 1581 28.00 -6.1GolLNGPt GMLP 2.31 14.8 ... 23.46 14.27 278 15.64 -31.4GolrLNG pf GMLPP 2.19 8.7 ... 26.70 24.22 27 25.06 -3.7GoldBull n DNJR ... ... ... 8.50 4.40 3 6.99 +47.3GoldenEnt GDEN ... ... 30 34.75 19.41 293 29.58 -9.4GoldenOc rs GOGL .40 4.4 ...dd 9.95 5.82 222 9.07 +11.3GolubCap GBDC 1.28a 7.0 13 19.87 17.35 121 18.38 +1.0GoodTimes GTIM ... ... ...dd 4.05 2.25 27 3.65 +37.7Goodyear GT .56 2.2 8 36.52 24.12 1466 25.01 -22.6GoosehIn n GSHD ... ... ... 27.29 10.78 261 26.60 +68.9GoPro GPRO ... ... ...dd 11.89 4.42 4816 6.64 -12.3GordPoin 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 10.08 +1.4GoresHl wt GSHTW ... ... ... 1.77 1.24 1.60 +1.9GoresHl un GSHTU ... ... ... 10.75 10.25 10.58 +2.1GovPrpIT GOV 1.72 11.6 24 22.93 11.87 680 14.78 -20.3GovPrpIT46 GOVNI 1.47 5.8 ... 26.37 24.28 7 25.41 -1.7sGrCanyEd LOPE ... ... 25 116.50 71.01 325 115.70 +29.2Gravity rs GRVY ... ... 28 108.97 13.18 34 63.48 -32.8GrElCp hn GECC 1.00 10.4 ... 11.30 8.76 7 9.57 -2.7GrElm22 n GECCL 1.63 6.4 ... 25.90 24.75 2 25.54 +.4GrElm25 n GECCM 1.69 6.8 ... 24.96 24.10 9 24.74 +1.1GrElm hn GEC ... ... ... 4.40 3.20 51 3.70 -8.6GrLkDrge GLDD ... ... ...dd 5.70 3.60 146 5.25 -2.8sGrtSoBc GSBC 1.12 1.9 17 59.75 47.50 25 59.75 +15.7GreenBncp GNBC .10p ... 18 24.40 18.55 154 23.00 +13.3GreenBrick GRBK ... ... 15 12.50 8.90 64 10.70 -5.3GreenPlns GPRE .48 2.3 ...cc 21.93 15.60 1075 20.80 +23.4GrnP LP n GPP 1.90f 10.9 10 21.00 15.65 24 17.40 -7.0Greensky n GSKY ... ... ... 27.02 22.05 1275 23.75 +1.7GrCB NY s GCBC .39 1.3 22 38.00 22.16 28 29.30 -10.1Greenlight GLRE ... ... ...dd 23.15 14.10 202 14.75 -26.6tGreenpro n GRNQ ... ... ... 22.70 11.23 3 12.06 -45.2GrdsmHld n GSUM ... ... ... 13.99 3.68 106 6.48 -29.2Griffin GRIF .40f .9 34 43.92 28.29 10 43.49 +18.5GrifolsSA s GRFS .46e 2.0 ... 25.18 19.92 1804 22.90 -.1GrinrdSh n GRIN ... ... ... 17.00 17.00 17.00 Groupon GRPN ... ... ... 5.99 3.05 4414 4.72 -7.5GpAeroCN OMAB 1.71e 4.3 17 52.51 37.45 122 39.59 -4.6GrpoFin GGAL .36e .9 ... 73.45 36.09 1360 38.79 -41.1GuarntyBc GBNK .66 2.1 23 35.20 24.70 123 32.00 +15.7GuarBcs n GNTY .56 1.6 22 37.36 28.00 9 34.21 +11.6GuarFBc GFED .48 2.0 21 24.34 15.89 0 23.91 +7.1GulfIsland GIFI .04 .4 ...dd 13.95 6.90 107 9.30 -30.7GulfRes GURE ... ... 3 2.05 1.31 9 1.40 -4.8GulfportE GPOR ... ... 6 15.09 8.11 4216 11.28 -11.6Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 2 20.30 +1.1H -:H&E Eqp HEES 1.10 2.8 12 44.24 17.44 180 39.34 -3.2HD Supply HDS ... ... 12 44.35 28.97 1149 43.57 +8.8HMN Fn HMNF ... ... 18 19.95 16.61 4 19.85 +3.9HMS Hldgs HMSY ... ... 45 23.62 11.01 318 23.39 +38.0HTG Mol h HTGM ... ... ...dd 5.83 1.59 644 3.52 +73.4HV Bcp n HVBC .50e ... ... 18.50 13.75 3 14.97 -1.6HabitRest HABT ... ... 58 17.45 8.10 186 9.85 +3.1HackettGp HCKT .34f 2.1 20 19.24 13.24 58 16.43 +4.6Hailiang n HLG ... ... ... 88.92 7.71 51 80.85 +78.9HainCels lf HAIN ... ... ... 45.61 25.41 1714 28.63 -32.5HalladorE HNRG .16 2.0 9 8.40 4.79 203 7.82 +28.4HallmkFn HALL ... ... ...dd 11.83 8.62 11 10.27 -1.5Halozyme HALO ... ... 43 21.48 11.41 496 19.47 -3.9HamiltnBc HBK ... ... ...dd 16.20 14.00 16.15 +4.9HamilLa n HLNE .85f 1.8 51 52.00 21.01 192 45.99 +30.0HancJaf n HJLI ... ... ... 5.64 4.05 1268 4.77 -9.0HancWhit HWC .96 1.9 18 56.40 41.05 330 50.45 +1.9HancWht 45 HWCPL 1.49 5.8 ... 26.73 25.00 7 25.55 -2.0HanmiFin HAFC .96 3.2 17 33.10 25.45 131 30.35 tHanwha rs HQCL ... ... 15 9.50 6.08 25 6.10 -13.1HarbrOne n HONE ... ... 62 21.00 15.92 74 19.07 -.5Harmonic HLIT ... ... ...dd 5.50 2.80 296 4.35 +3.6HartGImp n HFGIC ... ... ... 100.11 99.99 99.99 -.1HrvrdBio HBIO ... ... ...cc 6.15 2.35 169 5.15 +56.1HarvCapCr HCAP 1.14a 10.8 7 14.09 9.90 6 10.59 -3.3HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 3 25.40 -.2Hasbro HAS 2.52f 2.8 54 116.20 79.00 977 91.30 +.5HawHold HA .48 1.2 6 48.90 32.40 640 39.30 -1.4HawaiiTel HCOM ... ... ...dd 31.91 24.01 39 28.62 -7.3Hawkins HWKN .88 2.4 19 48.65 30.55 45 37.20 +5.7HawthornB HWBK .40f 1.8 17 22.23 17.38 0 21.95 +10.0HaymkAc n HYAC ... ... ... 9.85 9.50 103 9.78 +2.3HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8HaymkA un HYACU ... ... ... 10.25 9.88 1 10.22 +3.2HaynesIntl HAYN .88 2.2 ...dd 45.14 28.97 73 39.44 +23.1HlthCSvc HCSG .77f 1.8 ... 56.20 35.04 804 43.02 -18.4HlthInsInn HIIQ ... ... 26 37.38 12.65 234 34.15 +36.9sHealthEqty HQY ... ... 98 82.00 40.21 447 81.36 +74.4HlthStrm HSTM 1.00e ... 75 31.53 21.15 210 28.34 +22.4HrtlndEx HTLD .08 .4 20 25.22 17.38 367 19.47 -16.6HeartFn HTLF .52a .9 19 58.05 42.10 145 56.80 +5.9HeatBio rs HTBX ... ... ... 7.89 1.09 884 2.48 -35.2HebronTc n HEBT ... ... ... 4.05 1.45 23 2.09 -20.5HeidrkStr HSII .52 1.4 ...dd 39.73 17.90 165 36.90 +50.3HelenTroy HELE ... ... 17 102.88 81.10 178 97.85 +1.6tHeliMAn h HMNY ... ... ... 38.86 .33 36087 .31 -95.1Helius Med n HSDT ... ... ... 13.20 7.47 78 11.90 +52.4sHemisMda HMTV ... ... ... 13.55 10.50 38 13.60 +17.7HennesAd s HNNA .40 2.1 9 20.00 14.29 1 18.77 +13.5HSchein s HSIC ... ... 28 93.14 62.56 1105 71.91 +2.9HrtgeCo HTBK .44 2.5 20 18.10 12.76 201 17.59 +14.8HrtgeFn HFWA .60 1.8 23 34.30 25.25 116 33.60 +9.1HeritCryst HCCI ... ... 29 25.20 14.50 71 20.10 -7.6HernTher h HRTX ... ... ...dd 35.40 12.70 762 30.70 +69.6HerzdCrb CUBA .12e ... ...q 7.54 6.60 27 6.79 -5.0HeskaCorp HSKA ... ... 65 115.00 56.59 65 105.58 +31.6Hexindai n HX ... ... ... 17.00 8.06 239 9.46 -14.4Hibbett HIBB ... ... 13 29.50 9.40 789 23.25 +14.0HighSenLn SNLN .79 4.3 ...q 18.41 18.13 96 18.15 -.2HighpwrInt HPJ ... ... 4 5.90 2.75 18 3.20 -13.5HghwyH HIHO .32e 6.9 ... 6.55 3.30 5 4.64 +10.5HimaxTch HIMX .24e 3.1 54 13.95 5.97 1177 7.77 -25.4HingmSv HIFS 1.36a .6 19 242.00 174.47 1 215.26 +4.0Histogenics HSGX ... ... ...dd 3.35 1.60 328 2.83 +38.0Holl ysys HOLI .12e .5 10 28.35 15.84 193 22.74 +2.1Hologic HOLX ... ... ...dd 46.80 35.10 1699 39.75 -7.0sHomeBLA HBCP .68f 1.4 22 47.98 34.12 22 48.11 +11.3HomeBcs s HOMB .44 1.9 23 25.90 20.82 813 23.19 -.3HmFdB LA HFBL .48 1.5 19 32.90 23.10 13 31.80 +13.1HomeStreet HMST ... ... 23 32.60 24.00 203 28.35 -2.1HometBk n HMTA .04p ... ... 15.79 10.20 13 13.90 +24.4HomeTrBc HTBI ... ... 27 28.60 21.40 118 27.85 +8.2HomolMd n FIXX ... ... ...dd 24.40 16.12 191 20.12 +7.8HookerFu HOFT .56 1.1 19 52.75 35.90 89 49.75 +17.2HopeBcp HOPE .52 2.8 16 19.86 15.10 751 18.71 +2.5HopFedBc HFBC .20 1.2 21 16.69 13.51 29 16.20 +14.9HorizBcp s HBNC ... ... 19 22.13 16.67 120 21.67 +16.9sHorizPhm HZNP ... ... ...dd 18.11 10.33 1483 17.82 +22.1HorizTFn HRZN 1.20 11.9 9q 11.88 9.66 100 10.06 -10.3Hor OEXcc QYLD 2.26e 9.2 ...q 25.50 22.67 194 24.51 -.1HorzDAX DAX .60m 2.0 ... 34.00 28.53 6 29.38 -7.0Hortonwks HDP ... ... ...dd 22.00 12.09 1190 19.63 -2.4HospPT HPT 2.12f 7.5 11 31.27 23.83 988 28.25 -5.4HostessBr n TWNK ... ... 25 16.55 11.00 556 13.56 -8.4Hostess wt TWNKW ... ... ... 3.05 1.23 2.23 -4.3HoughMH HMHC ... ... ...dd 13.85 6.20 915 7.80 -16.1HoustWC HWCC .12m 1.4 ... 9.32 4.70 26 8.73 +21.2HovnEn pf A HOVNP ... ... ... 8.47 5.50 6.53 -12.9HowardBcp HBMD ... ... 31 24.20 16.70 60 19.10 -13.2HuazhuGr HTHT ... ... 39 49.60 18.86 1349 48.12 +33.3sHubGroup HUBG ... ... 30 53.20 33.18 507 53.85 +12.4HudsonGbl HSON .20 12.7 ...dd 2.44 1.26 68 1.57 -30.2HudsonTc HDSN ... ... 39 10.40 2.05 821 2.35 -61.3HuntJB JBHT .96 .7 20 131.74 86.04 479 128.48 +11.7HuntMar un HUNTU ... ... ... 10.90 9.85 10.10 +2.3HunterMar HUNT ... ... ... 9.99 9.43 1036 9.84 +.8HuntMar wt HUNTW ... ... ... .97 .25 .37 +22.9HuntBncsh HBAN .44 2.8 16 16.60 12.14 6080 15.45 +6.1HuntBcs pf HBANO 1.56 5.9 ... 28.68 25.75 13 26.66 -5.3HuntB pfC HBANN 1.47 5.7 ... 26.85 24.76 4 26.00 -.1Str 7handl n HNDL ... ... ... 25.98 23.65 2 24.11 -3.8Hurco HURC .44 1.0 17 50.50 32.20 16 44.55 +5.8HuronCon HURN ... ... ...dd 43.70 29.53 66 41.55 +2.7HutChMd n HCM ... ... ... 42.25 21.44 75 31.15 -21.0HuttigBld HBP ... ... ...dd 7.75 4.82 113 4.97 -25.3Hydrognc HYGS ... ... ...dd 12.00 6.75 18 7.40 -33.3I -:I-AMCap n IAM ... ... ... 11.94 9.75 10.08 +2.1I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2I-AMCap rt IAMXR ... ... ... .51 .21 .30 i3 Vert n IIIV ... ... ... IAC Inter IAC 1.36 .8 61 166.64 98.91 756 161.50 +32.1IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 4.89 2.93 43 3.21 -6.8ICC Hld n ICCH ... ... 76 18.00 14.54 1 15.97 -1.8ICF Intl ICFI .56 .8 22 74.75 41.10 100 72.05 +37.2ICU Med ICUI ... ... ...cc 313.20 164.00 120 300.35 +39.1IClickInt n ICLK ... ... ...dd 11.40 5.05 156 7.15 -21.0ID Syst IDSY ... ... ...dd 8.05 5.50 8 6.56 -5.5IdexxLab s IDXX ... ... 68 229.01 146.09 246 224.98 +43.9IES Hldgs IESC ... ... 24 19.35 14.05 27 16.85 -2.3IF Bancp IROQ .20f .8 28 24.65 19.10 7 24.49 +24.6IFresh n IFMK ... ... ...dd 18.00 4.62 5 5.67 -56.3IHS Mark INFO ... ... 30 52.61 42.40 2357 51.23 +13.5II-VI IIVI ... ... 30 53.08 33.10 424 47.35 +.9ILG Inc ILG .70 2.0 39 35.00 24.38 1178 34.29 +20.4tIMV Inc n IMV ... ... ... 7.21 5.11 12 4.81 -30.1sINTLFCStn INTL ... ... 17 53.27 33.11 80 52.91 +24.4IPG Photon IPGP ... ... 38 264.11 141.03 236 239.09 +11.7iPass IPAS ... ... ...dd 1.46 .25 883 .36 -30.2iPicEnt n IPIC ... ... ... 17.00 6.75 2 8.99 -40.6IQ US Lg n CLRG .08e ... ... 27.80 24.16 19 25.53 +.9IQIYI n IQ ... ... ... 46.23 15.30 43483 44.20 +184.2IRSA Prop IRCP 1.86e 6.0 ... 64.68 27.55 11 31.16 -44.8IRhythm n IRTC ... ... ...dd 84.70 38.47 323 80.60 +43.8iRobot IRBT ... ... 35 109.78 55.77 464 78.37 +2.2iShEMAsia EEMA 1.23e 1.7 ...q 81.27 64.14 44 71.17 -3.5iShTurkey TUR 1.10e 3.8 ...q 47.13 28.70 495 28.80 -33.7iShIntTBd s IGOV ... ... ...q 201.98 48.33 61 48.82 -2.2iShNewZea ENZL 2.01e 4.1 ...q 51.06 44.71 192 48.96 +3.1iSh1-3yITB ISHG .20e .2 ...q 87.67 80.48 2 81.98 -2.6iShSelDiv DVY 3.03e 3.1 ...q 102.32 90.47 335 98.80 +.2iShGTimb WOOD .94e 1.2 ...q 83.88 60.17 63 77.59 +9.1iShEurFn EUFN .74e 3.6 ...q 25.85 20.33 2800 20.55 -11.8iShAsiaexJ AAXJ 1.30e 1.8 ...q 83.52 66.73 1011 73.71 -3.4iShEMInfr EMIF .93e 3.3 ...q 35.28 28.17 2 28.58 -13.1iShGClnEn ICLN .33e 3.7 ...q 10.08 8.31 125 8.94 -4.1iShACWX ACWX 1.00e 2.1 ...q 53.74 45.17 671 47.77 -4.4iSh ACWI ACWI 1.43e 2.0 ...q 77.54 65.00 1679 72.18 +.1iSEafeSC SCZ 1.51e 2.4 ...q 69.19 57.08 2019 63.66 -1.3iShEMBd EMB 5.27e 5.0 ...q 117.46 105.17 7579 106.41 -8.3iShGnmaBd 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 3059 101.82 -3.6iSh1-3yTB SHY .52 .6 ...q 84.72 83.09 1369 83.25 -.7iShEurRE IFEU 1.46e 3.7 ...q 42.63 36.57 2 39.77 -3.4iShIntlRE IFGL 1.48e 5.0 ...q 31.77 27.88 103 29.39 -2.0iShEuroSC IEUS 1.08e 1.9 ...q 62.36 51.45 22 56.92 -1.6iShs SOX SOXX 1.55e .8 ...q 198.84 138.23 669 190.16 +12.0iShIndia50 INDY .15e .4 ...q 39.29 33.19 807 35.36 -4.7iShNsdBio s IBB ... ... ...q 119.30 97.90 2963 113.90 +6.7iShMBS MBB 3.04e 2.4 ...q 107.76 102.93 779 103.70 -2.7iShCorUSCr CRED 4.20 3.9 ...q 112.93 106.38 56 106.75 -4.7iShIntCrBd CIU 3.09 2.9 ...q 110.70 105.71 286 106.00 -2.9iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.47 271 103.61 -.9iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 118.68 268 119.52 -2.2iSCorUSVal s IUSV 1.16e 2.1 ...q 58.64 50.03 263 54.46 -1.7iSCorUSGr s IUSG .72e 1.2 ...q 59.23 47.78 326 58.86 +9.5iShShtTrB SHV .03e ... ...q 110.43 110.18 1951 110.35 +.1iShUSPfd PFF 2.13a 5.7 ...q 39.28 36.52 1699 37.53 -1.4iShCrShUS s ISTB ... ... ... 50.47 48.89 756 49.02 -1.6siShSCGrth IJT 1.54e .8 ...q 194.91 149.00 235 196.06 +15.2Itus Cp hrs ITUS ... ... ...dd 6.43 .60 148 3.07 +30.1Iberiabnk IBKC 1.52 1.9 29 87.55 68.55 312 81.05 +4.6Iberia pfB IBKCP 1.66 6.0 ... 30.50 25.82 2 27.50 -3.1 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Thursday, June 21, 2018

PAGE 46

Iberiab pfC IBKCO 1.65 6.0 ... 28.92 26.21 0 27.35 -2.7Icahn Ent IEP 7.00f 9.7 30 73.23 49.13 67 72.27 +36.4IchorHld n ICHR ... ... 11 35.51 17.76 856 22.97 -6.6Icon PLC ICLR ... ... 35 136.93 90.01 146 136.54 +21.7IconixBrnd ICON ... ... 1 7.06 .58 1467 .70 -46.0IdealPower IPWR ... ... ...dd 3.29 1.06 70 1.13 -20.4Identive lf INVE ... ... ...dd 5.91 2.55 10 4.33 +29.6IderaPhm IDRA ... ... ...dd 2.87 1.32 1679 1.53 -27.5iKangHlth KANG ... ... 18 20.62 11.70 494 20.51 +29.8Ikonics IKNX ... ... ... 13.03 7.25 7 10.50 +39.6Illumina ILMN ... ... 75 293.15 167.98 648 287.65 +31.7ImageSens ISNS ... ... ...dd 5.20 2.50 2 4.20 +42.4Immersn h IMMR ... ... 10 17.71 5.76 1060 16.34 +131.4ImmuCell ICCC ... ... 76 9.25 5.26 7 6.84 -22.2ImmuneDs IMDZ ... ... ...dd 13.05 2.80 163 4.75 +21.8ImmuneP rs IMNP ... ... ... 3.43 .21 544 .21 -63.0ImunoGn IMGN ... ... ...dd 13.41 4.63 2732 11.21 +74.9Imunmd IMMU ... ... ...dd 26.48 7.17 2837 25.35 +56.9Immuron n IMRN ... ... ... 16.70 4.47 13 9.26 +75.0Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8Immutep IMMP ... ... ... 3.06 1.25 114 2.36 +50.3ImpaxLabs IPXL ... ... ...dd 25.70 13.95 18.30 +9.9Imperva IMPV ... ... ...dd 53.95 37.17 185 51.70 +30.2Impinj n PI ... ... ... 60.85 9.95 509 22.89 +1.6ImprimisP IMMY ... ... ...dd 3.55 1.35 70 2.40 +41.2Incyte INCY ... ... ...dd 140.11 60.23 1915 73.43 -22.5IndBkMA INDB 1.52f 1.8 24 83.50 62.70 66 82.35 +17.9IndBkMI IBCP .60 2.3 20 27.10 18.50 101 26.20 +17.2IndepBkTX IBTX .56f .8 21 79.00 51.71 129 71.10 +5.2IndusAcq n INDU ... ... ... 11.74 9.65 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 2 1.89 +15.0IndLogis n ILPT .27p ... 73 24.00 17.21 139 22.62 -3.1Innera INFN ... ... ...dd 12.39 6.10 1297 9.99 +57.8InnityPh INFI ... ... ...dd 3.75 .93 496 1.76 -13.3InfPrCas IPCC 2.32 1.6 29 150.65 83.00 35 145.80 +37.5InaRx n IFRX ... ... 69 42.83 14.47 30 31.88 +52.2InfoSvcs III .20f 5.0 5 4.63 3.52 43 4.04 -3.1InfrEnAlt IEA ... ... ... 10.42 8.25 105 9.16 -7.7InfrEnAl wt IEAW ... ... ... .99 .43 .93 +18.2InglesMk h IMKTA .66 2.1 13 36.95 20.75 94 30.75 -11.1InnerWkgs INWK ... ... 26 12.03 8.19 132 9.01 -10.2Innodata INOD ... ... ...dd 1.85 .88 106 1.14 -16.5Innophos IPHS 1.92 4.0 43 51.34 38.66 97 48.44 +3.7Innospec IOSP .88f 1.1 30 81.05 54.10 46 80.05 +13.4InnovBio rs INNT ... ... ... 50.50 3.43 137 10.08 +65.2MnstD wt h MSDIW ... ... ... .35 .01 .05 +2.0InnovSolu ISSC ... ... 10 4.54 2.60 35 3.00 +2.0Innoviva INVA 1.00 6.6 15 17.99 11.47 1186 15.23 +7.3Inogen INGN ... ... ...cc 193.14 89.01 169 192.48 +61.6Inovalon n INOV .12p ... ... 17.80 8.90 552 10.00 -33.3InovioPhm INO ... ... ...dd 8.44 3.76 926 4.35 +5.3Inpixon rs INPX ... ... ... 48.75 .29 898 .33 -94.8InseegoCp INSG ... ... ...dd 2.33 1.01 134 2.06 +28.0InsightEnt NSIT ... ... 18 51.28 32.11 186 50.60 +32.1Insignia s ISIG .70e ... ...dd 2.40 .96 9 1.72 +44.5Insmed INSM ... ... ...dd 33.94 11.49 536 28.24 -9.4InspEnt INSE ... ... ... 14.00 4.40 55 6.10 -37.8sInsteel IIIN .12a .3 26 34.32 23.20 64 34.58 +22.1Insulet PODD ... ... ...dd 102.89 46.83 583 98.15 +42.2InsysTher s INSY ... ... ...dd 14.00 4.10 944 8.24 -14.3IntecPhm n NTEC ... ... ...dd 9.80 4.00 149 4.35 -15.5IntegLfSc s IART ... ... 76 67.50 41.51 622 66.68 +39.3IntgDv IDTI ... ... 36 35.40 23.07 1048 34.53 +16.1IntegMed n IMTE ... ... ... 44.00 1.85 10 19.19 +240.9Intel INTC 1.20 2.2 20 57.60 33.23 21325 53.46 +15.8Intellia n NTLA ... ... ...dd 35.99 12.43 1469 30.79 +60.2Intelliph IPCI ... ... 4 2.92 .32 29 .46 -43.0IntParfum IPAR .84 1.5 38 55.20 35.55 88 54.25 +24.9InteractB IBKR .40 .6 38 80.32 36.23 927 66.95 +13.1InterceptP ICPT ... ... ...dd 135.59 51.05 592 85.12 +45.7InterDig IDCC 1.40 1.7 12 85.50 67.55 151 84.75 +11.3Interface TILE .26 1.1 25 26.25 18.30 1106 24.35 -3.2Intergroup INTG ... ... ...dd 28.35 21.30 0 26.00 +9.1IntlnkEl n LINK ... ... ...cc 9.85 3.31 0 3.49 -33.1Intermolec IMI ... ... ...dd 1.65 .86 31 1.60 +16.8Internap rs INAP ... ... ... 22.36 8.88 201 13.10 -16.6IntlBcsh IBOC .66 1.5 18 44.90 33.75 125 44.70 +12.6IntlSpdw ISCA .47f 1.0 9 47.45 32.25 109 45.35 +13.8IntrntGold IGLD ... ... ... 11.26 2.40 20 2.65 -68.6IntrntInitJ IIJI .12e 1.1 ... 12.50 8.12 0 10.55 +15.8IntrpDia rs IDXG ... ... 1 1.80 .72 261 .86 -15.6IntersENT XENT ... ... ...dd 42.95 25.98 192 36.75 +13.4Intersectns INTX ... ... ...dd 4.78 1.46 32 2.29 +1.3Intevac IVAC ... ... 98 12.25 4.51 402 4.90 -28.5IntraCellu ITCI ... ... ...dd 25.82 10.25 487 19.62 +35.5sIntriCon IIN ... ... ...cc 45.80 6.05 298 41.45 +109.3sIntuit INTU 1.56 .7 47 210.85 130.26 1234 213.52 +35.3IntSurg s ISRG ... ... 74 496.92 306.16 398 487.45 +33.6InBLDR As ADRA .72e 2.1 ...q 37.70 30.63 0 34.27 -.8InBLDR Dv ADRD .72e 3.2 ...q 25.31 21.63 2 22.43 -4.7InBLDR Em ADRE .60e 1.4 ...q 48.92 37.88 4 42.33 -1.9InBLDR Eu ADRU .78e 3.6 ...q 24.65 21.28 1 21.84 -4.7InvGDrChi PGJ .20e .4 ...q 50.87 37.28 28 49.49 +10.4InvDivAch PFM .50e 1.9 ...q 27.77 23.91 68 25.74 -2.7InvHiYlDv PEY .54 3.1 ...q 18.61 16.52 143 17.60 -1.2InvIntlDiv PID .65e 4.2 ...q 17.38 14.91 225 15.51 -6.2InvNsdMo DWAQ .06e .1 ...q 116.70 89.13 0 115.32 +12.4InvUtils PUI .63e 2.3 ...q 29.97 23.64 2 26.98 -3.0InvWtrRs PHO .18e .6 ...q 31.82 26.47 18 30.72 +1.5InvBuybk PKW .52e .9 ...q 63.49 52.75 85 58.75 -.4sInvNasIntn PNQI ... ... ...q 146.53 101.71 42 146.88 +26.9sInvSmMid PRFZ 1.30e .9 ...q 142.10 113.90 21 143.08 +10.2InvBasMat PYZ .61e .9 ...q 75.26 59.54 1 69.59 -1.5sInv CnsCyc PEZ .30e .5 ...q 56.87 43.86 9 57.10 +13.6InvTechM PTF .26e .4 ...q 64.75 45.17 8 64.27 +22.0InvDWA M PDP .11e .2 ...q 57.68 46.28 47 57.49 +11.3InvInds PRN .19e .3 ...q 64.86 53.13 3 61.60 +1.1sInvHlthcr PTH ... ... ...q 93.30 56.90 83 94.06 +30.5Inv Fincl PFI .14e .4 ...q 37.29 30.48 9 36.10 +2.8InvEngy PXI .69e 1.6 ...q 46.64 30.10 22 42.96 +8.8sInvCnsStp PSL .67e .9 ...q 72.32 58.73 8 72.06 +10.7PS Rs1KLB USLB ... ... ...q 32.32 28.67 31.45 +.8PS 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 +1.6InIntByb II IPKW .29e .8 ...q 40.14 31.77 29 37.12 -1.2PS 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 KBWBk KBWB .58e 1.0 ...q 60.38 46.12 55.59 +1.0In IntlLB II IDLB ... ... ...q 32.01 27.59 5 29.64 -1.7PS SC Fin PSCF .97e 1.5 ...q 57.77 48.65 57.67 +5.8sInDWATcR II DWTR ... ... ...q 30.31 24.35 44 30.62 +8.4InTactII DWIN 1.18 4.7 ... 28.03 24.71 19 25.28 -6.0PS SC Util PSCU 1.21e 2.3 ...q 57.53 47.05 52.84 sIn SmCMoII DWAS .07e .1 ...q 54.38 41.94 49 57.13 +17.3PS 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 +8.9InDWA MoII DWLV ... ... ... 2 33.49 PS SC Ind PSCI .40e .6 ...q 68.67 52.88 68.02 +5.4PS SC HCre PSCH ... ... ...q 127.23 83.33 126.46 +28.4Investar ISTR .14f .5 27 28.95 20.25 50 28.50 +18.4InvestBncp ISBC .36 2.7 20 14.69 12.48 2858 13.39 -3.5InvTitl ITIC 1.60a .9 15 221.88 162.67 2 182.73 -7.9Invuity n IVTY ... ... ...dd 9.55 2.35 90 3.40 -45.2IonisPhm IONS ... ... ...cc 65.51 39.07 1446 44.03 -12.5IovanceTh IOVA ... ... ...dd 19.90 4.45 643 13.60 +70.0iPLgExR1K ROLA ... ... ...q 147.93 siPTr5yBear DFVS ... ... ...q 36.81 27.28 6 36.61 +15.5iPUST5yBull DFVL ... ... ... 68.83 61.02 62.64 -4.3siRadimed IRMD ... ... ...cc 19.25 8.25 68 18.95 +25.1Iridex IRIX ... ... ...dd 10.98 4.28 34 6.46 -15.2IridiumCm IRDM ... ... 20 17.95 9.68 1715 16.65 +41.1Iridium pfB IRDMB 16.88 2.9 ... 593.19 348.00 588.70 +46.4IronwdPh IRWD ... ... ...dd 19.94 12.89 1045 18.60 +24.1iShRUT P n AMCA .26e ... ... 28.53 24.40 0 27.27 -.3iSh USD n SUSC ... ... ... 25.90 24.01 1 24.22 -4.9iSh 1-5Yr n SUSB ... ... ... 25.26 24.46 14 24.52 -1.8iShExpoTc XT .14p ... ...q 38.52 31.51 184 37.17 +4.9iSh USA Op ESGU .92e 1.5 ... 62.57 52.86 9 60.83 +4.3iShHYlexOG HYXE ... ... ... 55.47 49.80 0 50.39 -1.3iShFallAn n FALN 1.48a 5.6 ... 30.06 26.26 9 26.51 -2.3iSh ESG Opt ESGD ... ... ... 72.49 62.02 8 65.58 -3.3iSh GlImp n MPCT 1.18e 2.0 ... 62.84 54.01 1 57.77 -2.4iShCTotBd s IUSB ... ... ...q 51.49 48.94 78 49.23 -3.2iShCHGer HEWG .68e 1.6 ...q 30.35 26.39 83 28.73 +.1iSh UAE UAE .63e 4.0 ...q 18.08 15.54 3 15.59 -7.2iSh Qatar QAT .66e 4.1 ...q 18.00 13.01 2 16.26 +.4iShCmdSel COMT 1.89e 5.0 ...q 40.62 31.13 43 37.94 +4.4iShGblGld rs RING ... ... ...q 20.84 16.88 171 17.31 -7.9Isramco ISRL ... ... ...dd 135.05 92.00 1 116.30 +11.1Iteris ITI ... ... ...dd 8.17 4.09 65 4.85 -30.4IterumTh n ITRM ... ... ... 13.00 11.23 456 12.30 -4.3Itron ITRI ... ... ...dd 79.95 56.70 289 60.60 -11.1IturanLoc ITRN .96 3.1 17 38.00 28.50 66 31.25 -8.6IvyNxFoc 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 1.07 106 1.13 -75.0J -:J&J Snack JJSF 1.80 1.2 24 157.33 124.10 62 153.40 +1.0sj2Global JCOM 1.66f 1.8 32 90.90 70.27 274 91.00 +21.3JA Solar JASO ... ... 10 8.48 6.01 343 6.88 -7.8JD.com JD ... ... 21 50.68 34.76 16119 41.68 +.6tJMU Ltd JMU ... ... ... 2.60 .40 31 .40 -60.8sJackHenry JKHY 1.48 1.1 30 133.29 98.16 562 131.14 +12.1JackInBox JACK 1.60 1.9 25 108.55 79.23 640 86.22 -12.1JkksPac JAKK ... ... ...dd 4.35 1.95 348 3.23 +37.2sJamba JMBA ... ... ...dd 10.80 7.00 42 10.76 +33.5JRiverGrp JRVR 1.20a 3.0 27 44.34 32.17 193 40.00 sJanusSmC JSML ... ... ... 42.54 32.73 13 42.29 +15.1sJanSmMid JSMD ... ... ... 44.28 33.36 13 44.03 +13.4JanLTCar n OLD ... ... ... 27.72 21.60 0 25.02 +4.5JanObes n SLIM ... ... ... 39.15 26.17 6 37.99 +22.5JanOrgan n ORG ... ... ... 36.00 28.37 1 33.12 -4.1Jason Inds JASN ... ... ...dd 3.88 .77 27 2.82 +19.0Jason wt JASNW ... ... ... .14 .01 .02 -17.4sJazzPhrm JAZZ ... ... 25 181.69 128.58 1013 183.18 +36.0JensynAc 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 7.01 232 9.30 +8.3JetBlue JBLU ... ... 11 24.13 18.05 2412 19.02 -14.9JetPay h JTPY ... ... ...dd 4.90 1.45 6 1.95 -23.2JewettCm s JCTCF ... ... 22 8.96 5.81 1 8.00 +6.7sJohnsnOut JOUT .48 .6 21 82.50 43.88 45 84.23 +35.7JointCorp JYNT ... ... ...dd 8.88 3.41 143 7.96 +60.5JounceTh n JNCE ... ... ... 29.25 6.92 714 8.40 -34.1JunprPhm JNP ... ... 15 13.25 4.30 48 8.70 +79.4K -:K2M Grp KTWO ... ... ...dd 25.99 16.44 440 22.51 +25.1KBL Merg n KBLM ... ... ... 10.00 9.65 0 9.94 +2.4KBL 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 10 4.90 +18.4KCAP Fin KCAP .40 12.3 ... 4.00 2.91 159 3.24 -5.0KCAP 22 n KCAPL 1.53 6.1 ... 25.73 24.65 3 25.28 +.7KEYW Hld KEYW ... ... ...dd 9.84 4.94 543 8.01 +36.5KLA Tnc KLAC 3.00f 2.7 15 123.96 87.93 1199 109.77 +4.5KLX KLXI ... ... 26 82.50 45.73 280 71.98 +5.5KVHInd KVHI ... ... ...dd 12.65 9.05 41 12.10 +16.9KaiserAlu KALU 2.20 2.0 36 116.86 83.77 115 111.80 +4.6Kala Ph n KALA ... ... ... 26.75 11.81 297 13.93 -24.7Kalvista rs KALV ... ... ...dd 15.80 5.48 86 8.99 -7.8Kamada KMDA ... ... ... 7.60 3.75 13 5.25 +10.5KandiTech KNDI ... ... ... 9.90 3.50 196 4.88 -28.3Karyophm KPTI ... ... ...dd 20.39 8.00 649 19.56 +103.8KayAnAc n KAAC ... ... ... 10.08 9.64 329 9.89 +1.9KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6KayneAn un KAACU ... ... ... 11.18 9.85 3 10.35 +3.9KaziaTh rs KZIA ... ... ... 6.68 1.63 61 3.53 +11.0KearnyF s KRNY .16f 1.1 54 15.60 12.75 317 14.05 -2.8KellySA KELYA .30 1.3 12 32.31 21.01 129 23.09 -15.3 KellySB KELYB .30 1.0 15 29.07 20.95 28.84 +1.2KemPhm n KMPH ... ... ...dd 8.40 2.45 176 6.50 +60.5KY FstFd KFFB .40 4.7 36 10.00 8.25 1 8.60 -3.9KeryxBio KERX ... ... ...dd 8.38 3.92 1548 5.03 +8.2KewnSc KEQU .68 2.0 22 34.95 22.95 15 34.41 +18.8KeyTrn KTCC ... ... 16 8.60 6.69 7 8.33 +22.1Kforce KFRC .48 1.4 27 36.75 16.75 322 35.55 +40.8KimballEl KE ... ... 19 22.45 15.75 35 19.20 +5.2KimballInt KBAL .28 1.7 17 20.97 15.40 67 16.46 -11.8KindredBio KIN ... ... ...dd 12.00 6.55 1719 10.50 +11.1KingldJw KGJI ... ... 2 2.50 1.20 95 1.24 -38.6Kingstone KINS .40 2.2 29 21.70 13.21 20 18.45 -1.9KingtoneW KONE ... ... ... 9.90 2.63 9 8.30 +93.9KiniksaPh n KNSA ... ... ... 24.64 16.54 130 20.35 +4.5KinsaleCp n KNSL .28 .5 ... 56.69 34.70 150 52.30 +16.2Kirklands KIRK ... ... 36 13.48 8.17 75 12.39 +3.6KitovPh n KTOV ... ... ... 3.81 1.27 292 2.63 +15.4KitovPh wt KTOVW ... ... ... 1.10 .41 .67 +11.7KonaGrill KONA ... ... ...dd 5.00 1.50 32 2.30 +31.4KopinCp KOPN ... ... ...dd 4.60 2.80 916 3.28 +2.5KornitDig n KRNT ... ... ... 21.80 11.70 360 18.10 +12.1Koss h KOSS ... ... ...dd 3.58 1.40 97 2.49 -19.4KraftHnz n KHC 2.50 4.0 18 90.38 54.11 6000 63.04 -18.9KratosDef KTOS ... ... ...dd 13.93 8.90 714 11.30 +6.7sKrystlBio n KRYS ... ... ... 14.96 8.03 31 15.26 +45.1Kulicke KLIC .12p ... 50 28.71 18.22 472 23.62 -2.9KuraOnc n KURA ... ... ...dd 24.03 5.90 207 18.70 +22.2L -:LCNB Corp LCNB .64 3.2 15 22.84 18.05 13 20.05 -2.0LF CapA un LFACU ... ... ... 2375 10.00 LGI Homes LGIH ... ... 11 81.88 37.15 309 57.04 -24.0sLHC Grp LHCG ... ... 42 85.90 56.76 301 86.76 +41.6LKQ Corp LKQ ... ... 19 43.86 29.60 2839 32.76 -19.4tLM FdgA n LMFA ... ... ... 6.65 .45 341 .46 -70.6LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2LPL Fincl LPLA 1.00 1.4 24 73.28 40.27 738 69.42 +21.5LRAD h LRAD .04 1.6 ...dd 2.58 1.46 557 2.48 -.4LSI Ind lf LYTS .20 3.8 24 9.50 4.99 150 5.29 -23.1LaJollaPh LJPC ... ... ...dd 41.36 22.68 274 30.80 -4.3LakeShBc h LSBK .40 2.3 42 18.00 15.41 17.05 -.6LakeldB LBAI .46f 2.2 19 21.90 15.06 175 20.65 +7.3Lakelnd s LKFN 1.04f 2.1 21 52.43 41.30 55 50.46 +4.1LakeInd LAKE ... ... 10 17.18 12.20 16 13.90 -4.5LamResrch LRCX 4.40f 2.5 17 234.88 139.24 2762 174.54 -5.2LamarAdv LAMR 3.64 5.2 24 79.17 61.36 681 69.45 -6.5sLancastrC LANC 2.40 1.8 32 136.43 113.34 57 135.91 +5.2Landcad n LCA ... ... ... 11.00 9.89 24 10.13 +1.9Landcad wt LCAHW ... ... ... .80 .59 .69 -1.3Landcad un LCAHU ... ... ... 13.08 9.66 7 11.40 +8.4Landec LNDC ... ... 19 14.95 11.42 91 14.30 +13.5LandBncp LARK .80b 2.8 29 29.59 25.73 1 28.37 -2.2LandmInfr LMRK 1.47 10.7 21 18.75 12.95 24 13.75 -24.0LandIn pfA LMRKP 2.00 8.3 ... 26.14 21.76 12 24.22 -4.1LndInf un B LMRKO 1.98 8.3 ... 25.76 22.15 2 23.96 -6.1LandInf pfC LMRKN 1.75 7.4 ... 25.22 22.13 1 23.67 -2.3LandsEnd LE ... ... 26 31.15 10.55 316 27.35 +39.9Landstar LSTR .60 .5 25 118.60 80.00 158 114.25 +9.8Lantheus n LNTH ... ... 5 24.45 13.55 350 14.65 -28.4Lantronix LTRX ... ... ... 3.56 1.78 31 2.75 +36.1Lattice LSCC ... ... ...dd 7.03 5.05 950 6.41 +10.9LaureatE n LAUR ... ... ... 18.96 10.46 1373 15.78 +16.4Lawsn LAWS ... ... 7 28.00 19.30 6 24.30 -1.8Lazydays n LAZY ... ... 28 11.10 7.25 28 8.47 -23.7LeMaitreV LMAT .28 .8 40 41.28 26.37 151 35.44 +11.3LeadgBr g LBIX ... ... ...dd 3.75 .74 401 1.20 -26.4LeapTh n LPTX ... ... ... 10.25 4.90 138 8.57 +37.3LegacyRes LGCY ... ... ...dd 10.54 1.07 353 6.80 +322.4LegcyR pf LGCYP 2.00 15.4 ... 18.05 3.69 5 13.00 +176.6LegcyR pfB LGCYO 2.00 17.6 ... 15.90 3.69 81 11.35 +142.0LegacyTxF LTXB .64 1.5 19 46.45 34.58 321 42.29 +.2LM DevDvr DDBI ... ... ...q 31.49 27.60 2 29.38 -1.0LM EMDvr EDBI ... ... ...q 35.60 29.72 0 30.15 -8.7LM USDvrs UDBI ... ... ...q 32.99 29.13 32.68 +3.6LM LoVHiD LVHD ... ... ...q 32.10 28.75 28 29.97 -4.9LM Gl Inf n INFR ... ... ... 30.39 27.00 1 27.85 -5.5LM SC Qu n SQLV ... ... ... 30.37 23.33 0 30.37 +11.5LeisAcq n LACQ ... ... ... 9.67 9.55 500 9.66 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3LeisAcq un LACQU ... ... ... 10.07 9.30 3 10.03 +1.2LendgTree TREE ... ... ...dd 404.40 166.85 193 266.45 -21.7LevOneBc n LEVL ... ... 58 30.79 25.51 30 27.32 -6.6LexiPhm rs LXRX ... ... ...dd 18.00 7.67 538 13.69 +38.6LexnFint n LX ... ... ...cc 20.00 10.15 329 15.06 +8.3LianlouSm LLIT ... ... ... 3.69 1.05 22 2.00 +14.0LibBrdbdA LBRDA ... ... ...dd 104.35 67.75 120 75.64 -11.1LibBrdbdC LBRDK ... ... ...dd 104.66 68.33 709 75.95 -10.8LibExpA n LEXEA ... ... ... 58.20 35.89 367 46.20 +4.2LibExpB n LEXEB ... ... ... 57.52 39.17 44.79 -.5LibtyGlobA LBTYA ... ... ...dd 39.73 27.92 1326 29.57 -17.5LibtyGlobB LBTYB ... ... ... 39.00 28.00 32.35 -9.0LibtyGlobC LBTYK ... ... ... 37.86 27.04 2969 28.48 -15.8LibLA A n LILA ... ... ...dd 24.00 18.26 670 20.23 -6.3LibLA C n LILAK ... ... ... 23.92 17.90 1183 20.24 -5.4LibMSirA n LSXMA ... ... ... 48.18 38.61 363 47.43 +19.6LibMSirB n LSXMB ... ... ... 47.80 38.62 45.84 +3.0LibMSirC n LSXMK ... ... ... 48.33 38.52 482 47.53 +19.8LibMBrA n BATRA ... ... ... 26.52 21.35 27 25.63 +16.2LibMCFor FWONK ... ... ... 41.14 28.37 840 34.09 -.2LibMAFor FWONA ... ... ... 39.37 27.22 166 32.63 -.3sLibMBrC n BATRK ... ... ... 26.20 21.53 140 25.67 +15.5LibertyTax TAX .64 7.0 9 14.70 7.75 99 9.15 -16.8LibTripA A LTRPA ... ... ...cc 17.45 7.90 429 17.10 +81.4LibTripA B LTRPB ... ... 64 17.05 9.00 16.75 +78.2LifePtHlth LPNT ... ... 52 67.95 41.45 587 54.60 +9.6LifetimeBr LCUT .17 1.4 20 20.20 10.00 79 11.90 -27.9Lifevant rs LFVN ... ... ... 6.84 2.86 37 5.48 +15.1LifewayFds LWAY ... ... 20 10.75 4.76 10 6.04 -24.5LigandPh LGND ... ... 64 201.30 114.79 188 199.15 +45.4LightPath LPTH ... ... ... 4.10 1.97 349 2.20 -.9Lightbrdg rs LTBR ... ... ... 4.80 .94 13150 1.08 -11.5Limbach n LMB ... ... ...dd 15.22 10.59 43 11.50 -16.8LimelghtN LLNW ... ... ... 6.05 2.72 594 5.11 +15.9LimestBcp LMST ... ... ...dd 15.55 9.76 1 14.50 +1.3Limoneira LMNR .25 .9 20 26.80 19.62 46 26.70 +19.2LincEdSv LINC .08 4.5 ...dd 3.55 1.49 18 1.77 -12.4LincElec LECO 1.56 1.7 26 101.34 81.48 206 90.95 -.7sLindbladEx LIND ... ... 69 13.25 8.66 146 13.05 +33.3Lindblad wt LINDW ... ... ... 2.25 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 5.33 1.03 95 1.36 -60.6Liquidity LQDT ... ... ...dd 7.65 4.34 78 6.80 +40.2Littelfuse LFUS 1.48 .6 47 235.22 158.76 183 234.94 +18.8LivaNova n LIVN ... ... 35 105.90 59.12 345 104.74 +31.1sLiveOakB n LOB .12 .4 13 31.00 20.75 154 31.50 +32.1LiveVent rs LIVE ... ... ...cc 26.50 9.41 6 12.82 -19.8sLiveXLve n LIVX ... ... ... 10.25 3.43 313 10.43 +160.8sLivePrsn LPSN ... ... ...dd 23.75 10.70 486 23.65 +105.7Logitech LOGI .63e 1.4 33 46.12 32.66 144 44.42 +32.0LogMeIn LOGM 1.20 1.1 ...cc 134.80 103.00 718 112.75 -1.5sLoneRs n LONE ... ... ... 8.65 2.43 139 8.40 +111.6LoopInd n LOOP ... ... ... 19.00 9.21 39 10.86 -25.0LoralSpac LORL ... ... 59 51.75 36.85 33 38.90 -11.7LoxoOncol LOXO ... ... ...dd 208.95 69.00 582 178.61 +112.2lululemn gs LULU ... ... 58 129.79 52.35 1203 128.27 +63.2Lumentm n LITE ... ... 15 74.40 41.95 1088 56.50 +15.5sLuminex LMNX .24 .8 41 30.50 18.62 327 30.86 +56.6LunaInn h LUNA ... ... ...cc 4.00 1.16 57 3.00 +23.5LuthBur n LBC .07e ... ... 13.60 11.02 39 12.44 +3.3M -:MACOM MTSI ... ... ...dd 65.99 15.46 441 25.18 -22.6MAM Soft MAMS ... ... 21 9.42 6.11 144 8.78 +16.8MB Fncl MBFI .96 1.9 20 51.59 38.29 883 49.43 +11.0MB Fin pfC MBFIO .39p ... ... 26.48 24.20 4 25.53 -2.9MBT Fnl MBTF .28f 2.6 16 11.55 9.25 24 10.70 +.9MCBC n MCFT ... ... 19 31.26 16.82 64 29.86 +34.4MDC Pr gs MDCA .84 17.1 2 12.26 3.80 463 4.90 -49.7MEI Phrm MEIP ... ... ...dd 5.14 1.79 432 4.62 +120.0MER Tel rs MTSL ... ... ...dd 4.49 1.26 51 1.35 -36.0MGE Engy MGEE 1.29 2.1 29 68.70 51.05 54 60.85 -3.6sMGP Ing MGPI .32a .3 61 98.65 47.68 219 98.06 +27.5MI Acq n MACQ ... ... ... 11.41 8.34 253 10.55 +3.5MI 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 65.90 685 104.25 +10.3MMA Cap MMAC ... ... 4 30.58 18.00 2 27.00 +11.1MSB Fin MSBF .87a 4.1 ...cc 21.55 17.10 5 21.15 +18.8MTGE Inv MTGE 2.00 10.0 6 20.20 16.15 414 20.05 +8.4MTGE pfA MTGEP 2.03 7.7 ... 27.42 25.00 2 26.20 +.4MTS MTSC 1.20 2.2 15 57.50 42.00 70 54.85 +2.1MTchAcq n MTEC ... ... ... 9.95 9.17 1 9.76 +1.5MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 10.52 9.94 10.37 +3.0MVB Fin n MVBF .10 .5 ... 20.40 16.93 21 18.27 -9.1MYOS MYOS ... ... ...dd 2.38 1.03 7 1.41 +4.0MYR Grp MYRG ... ... 24 40.81 23.00 140 36.34 +1.7Macatawa MCBC .24 1.9 22 12.65 8.87 32 12.57 +25.7MackFn MFNC .48 2.9 15 17.10 13.51 70 16.75 +5.3MacroGen MGNX ... ... ...dd 32.74 14.36 315 23.51 +23.7MadrigP rs MDGL ... ... ...dd 325.98 13.10 275 302.02 +229.0Magal MAGS ... ... ...cc 6.48 4.13 5 5.24 +3.6MagellnHlt MGLN ... ... 24 112.25 70.70 182 99.60 +3.2MagicSft MGIC .26e 3.1 20 9.50 7.60 4 8.35 -.3MagicJack CALL ... ... ... 8.65 5.55 66 8.55 +1.2MagneG rs MNGA ... ... ... 22.95 .35 601 .38 -92.0MagyarBc MGYR ... ... 70 13.95 12.01 12.56 -1.9MaidenH MHLD .60 7.1 ...dd 11.65 5.55 437 8.50 +28.8MMyTrip MMYT ... ... ...dd 41.70 22.40 167 38.40 +28.6MalibuBoat MBUU ... ... 34 46.49 24.01 88 44.50 +49.7MalvernBc MLVF ... ... 14 28.20 21.00 7 26.40 +.8sMamEngy n TUSK ... ... ... 40.43 10.88 543 40.07 +104.1ManTech MANT 1.00f 1.8 18 62.24 37.02 213 54.61 +8.8ManhAssc MANH ... ... 31 54.21 39.10 605 49.96 +.8ManhBrCa LOAN .48 6.7 16 7.69 4.95 13 7.20 +21.1Manitex MNTX ... ... ...dd 12.37 6.58 42 11.66 +21.5MannKd rs MNKD ... ... ...dd 6.96 1.09 1878 1.92 -17.2Mannatech MTEX .50 2.4 10 22.40 13.50 1 20.73 +38.2MaraPat rs MARA ... ... ... 10.03 .50 469 1.15 -72.0MarchxB MCHX .50e ... ...dd 3.20 2.34 133 3.12 +13.2MarinSft rs MRIN ... ... ... 15.45 5.60 2 5.95 -45.7MarPet MARPS .32e 8.0 8 4.83 2.83 6 4.00 +17.6MarinusPh MRNS ... ... ...dd 9.87 1.27 546 6.87 -15.8MktAxess MKTX 1.68 .8 55 229.84 171.45 180 213.04 +5.6MarlinBs MRLN .56 1.9 19 31.95 20.26 19 30.05 +34.2MarIntA MAR 1.32 1.0 35 149.21 96.90 1790 135.99 +.2Marrone MBII ... ... ...dd 3.39 .85 524 1.72 +56.4MartenTr s MRTN .10 .4 36 29.60 15.60 130 24.00 +18.2MartinMid MMLP 2.00 14.3 22 19.85 12.70 96 14.00 MarvellTch MRVL .24 1.1 20 25.18 14.87 5309 21.75 +1.3Masimo MASI ... ... 43 102.32 80.69 620 101.19 +19.3Match n MTCH ... ... 44 48.65 16.57 1846 43.01 +37.4Materialise MTLS ... ... ... 16.50 11.23 80 13.14 +3.4MatlinPr 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 7.80 202 18.60 +4.5Mattel MAT .60 3.4 ...cc 21.67 12.21 4006 17.41 +13.2Mattersight MATR ... ... ...dd 3.05 1.93 1 2.68 +4.9MatthInt MATW .76 1.3 21 66.65 47.70 106 59.75 +13.2MaximIntg MXIM 1.68 2.8 25 74.94 43.43 1464 60.66 +16.0MaxwellT MXWL ... ... ...dd 6.61 4.29 99 5.56 -3.5MaysJ MAYS ... ... 22 47.00 34.05 3 39.85 +2.2MazorRbt MZOR ... ... ...dd 76.56 33.15 393 57.49 +11.4McGrathR MGRC 1.36 2.1 10 68.79 32.71 197 64.14 +36.5MedalFin MFIN .20 3.5 ...dd 5.86 2.08 36 5.68 +60.9MedalF 9 21 MFINL 2.25 8.9 ... 26.96 22.01 5 25.40 -5.3MedTrBill MTBC ... ... ...dd 5.44 1.08 37 3.34 +28.0MedTBill pf MTBCP 2.75 10.7 ... 27.80 22.21 5 25.70 +1.7MediCo MDCO ... ... ...dd 43.79 24.45 889 37.44 +36.9MediciNova MNOV ... ... ...dd 14.50 4.40 51 8.49 +31.2Medidata MDSO ... ... ...cc 85.92 59.60 473 84.92 +34.0Medigus rs MDGS ... ... ... 3.18 1.08 87 1.29 -2.3MediWound MDWD ... ... ...dd 8.25 3.56 37 7.10 +59.6Medpace n MEDP ... ... 38 45.94 26.56 174 45.08 +24.3MeetGrp MEET ... ... ...dd 5.45 1.84 771 4.38 +55.3MeiraGTx n MGTX ... ... ... 15.49 14.00 42 14.36 -4.3MelcoResE MLCO .32e 1.0 97 32.95 19.56 3169 30.15 +3.8Melinta rs MLNT ... ... ... 24.25 5.20 198 7.95 -49.7sMellanox MLNX ... ... ...cc 88.85 41.88 1145 88.35 +36.6 MelroseBn MELR .34e ... 24 20.50 17.10 19.40 -3.0MenloTh n MNLO ... ... ...dd 39.86 6.99 60 8.56 -70.2sMenus n MRUS ... ... ... 22.02 13.30 50 22.49 +15.9MercadoL MELI .60 .2 ...cc 417.91 217.06 767 296.48 -5.8MercBank MBWM .88 2.3 18 38.08 28.92 75 37.45 +5.9MercerIntl MERC .50 3.0 15 17.60 10.45 193 16.70 +16.8MerchBcp n MBIN .24 .8 ... 29.15 16.27 133 28.85 +46.6MercSys MRCY ... ... 48 55.00 30.11 438 37.22 -27.5MeridBcp EBSB .20 1.0 26 21.85 15.85 102 19.80 -3.9MeridnBk n MRBK ... ... ... 21.37 16.56 2 18.09 -9.5sMeridBio VIVO .50 3.0 28 16.90 13.35 227 16.80 +20.0MeritMed MMSI ... ... 50 55.50 35.11 191 50.75 +17.5MerrimP rs MACK ... ... 1 15.40 7.37 146 9.54 -6.9Mersana n MRSN ... ... ... 23.96 12.45 100 18.92 +15.2sMesaLabs MLAB .64 .3 ...dd 208.00 122.35 49 206.83 +66.4Mesoblast n MESO ... ... ... 8.55 4.74 38 5.54 -5.1MetaFincl CASH .52 .5 22 117.98 60.70 47 105.50 +13.9Methanx MEOH 1.32 1.9 20 72.20 39.48 325 69.15 +14.2Michaels MIK ... ... 10 27.87 17.25 2877 18.75 -22.5Microbot rs MBOT ... ... ... 1.75 .58 196 .79 -22.5Microchp MCHP 1.45f 1.4 ...cc 104.20 75.80 1353 101.23 +15.2MicronT MU ... ... 7 64.66 26.85 55377 58.95 +43.4MicronetE MICT ... ... ...dd 1.77 .65 125 1.23 +9.6Microsoft MSFT 1.68 1.6 59 102.69 68.02 26178 101.87 +19.1MicroStr MSTR ... ... 24 196.35 122.16 58 135.00 +2.8Microvisn MVIS ... ... ...dd 3.25 1.00 817 1.17 -28.2MidPenn MPB .60 1.7 18 37.90 25.10 10 34.30 +3.6MidConEn MCEP ... ... ...dd 2.52 .92 48 1.61 +36.4Midatech n MTP ... ... ... 2.80 .66 18 .71 -15.0Middleby MIDD ... ... 20 138.89 98.06 741 104.51 -22.6MiddledB MBCN 1.12 2.1 17 54.90 42.10 26 53.60 +11.2MdsxWatr MSEX .90 2.1 29 46.74 33.96 46 43.06 +7.9MidlStBc n MSBI .88 2.5 25 36.50 28.70 103 35.86 +10.4MidWOne MOFG .78f 2.3 18 37.94 30.56 23 33.87 +1.0MillerHer MLHR .72 2.0 17 41.85 29.25 313 36.50 -8.9sMimecast n MIME ... ... ...dd 45.15 25.06 469 45.94 +60.2MiMedx MDXG ... ... 25 18.25 4.95 1828 5.65 -55.2Mind CTI MNDO .30e 13.6 10 2.55 2.10 58 2.21 -10.3Mindbody n MB ... ... ...dd 45.50 21.57 1202 41.75 +37.1MinervaN NERV ... ... ...dd 10.15 4.80 166 9.00 +48.8Miragen rs MGEN ... ... ... 15.91 5.01 133 7.27 -30.3sMiratiTher MRTX ... ... ...dd 50.75 3.05 425 51.50 +182.2Misonix MSON ... ... ...dd 13.35 7.05 10 12.60 +33.3Mitcham MIND ... ... ...dd 4.57 2.82 17 4.09 +29.0Mitchm pfA MINDP 2.25 9.4 ... 24.60 22.34 2 24.00 +3.2MitekSys MITK ... ... 25 10.75 7.00 207 9.35 +4.5MitelNet g MITL ... ... ...dd 11.31 6.99 3205 10.96 +33.2MobileMini MINI 1.00 2.1 40 48.65 28.10 156 47.35 +37.2MobileIron MOBL ... ... ...dd 6.78 3.20 533 4.85 +24.4ModMed n MMDM ... ... ... 10.24 9.65 9.95 +1.5ModMed wt MMDMW ... ... ... .75 .36 .44 -20.0ModMed rt MMDMR ... ... ... .55 .30 1 .50 +28.2ModMed un MMDMU ... ... ... 12.50 10.16 20 10.80 +2.7MolecTemp MTEM ... ... ...dd 13.25 .35 141 5.19 -48.2Moleculin n MBRX ... ... ... 3.75 .78 3175 2.17 +16.7Momenta MNTA ... ... ...dd 24.90 11.85 363 22.30 +59.9Momo MOMO ... ... ... 54.24 22.49 2414 51.91 +112.1MonakGp n MKGI ... ... ... 5.07 2.00 5 3.00 -39.6MonarCas h MCRI ... ... 32 47.92 29.37 125 47.67 +6.4Mondelez MDLZ .88 2.2 21 46.54 37.42 8344 40.76 -4.8MoneyGrm MGI ... ... ...dd 17.48 6.39 347 7.15 -45.8MngDB A n MDB ... ... ... 59.54 24.62 614 58.42 +96.8MonPwSys MPWR 1.20 .8 95 141.82 94.24 278 141.30 +25.8Monotype TYPE .46 2.1 52 26.75 15.75 138 21.90 -9.1Monro MNRO .80f 1.3 32 64.15 39.65 216 61.45 +7.9MonroeCap MRCC 1.40 10.4 9 15.32 12.18 118 13.52 -1.7MonstrBv s MNST ... ... 38 70.21 47.61 1746 55.54 -12.2sMornstr MORN 1.00 .7 31 133.93 75.93 157 134.08 +38.3MoSys rs MOSY ... ... ...dd 2.48 .61 36 1.70 +53.3MotifBio n MTFB ... ... ... 13.75 6.84 2 8.90 -17.7MotifBi un MTFBW ... ... ... 9.94 1.50 4.40 +14.9MotorcarP MPAA ... ... 24 30.16 18.53 227 20.00 -20.0MotusGI n MOTS ... ... ...dd 7.85 3.75 90 6.15 +40.4MtnPDia g MPVE ... ... ... 4.10 2.30 10 2.40 -12.7Moxian n MOXC ... ... ... 4.00 1.74 14 1.87 -51.5MudrickC n MUDS ... ... ... 9.94 9.55 7 9.62 +.3MudrcC un MUDSU ... ... ... 10.35 9.98 10.19 +1.9MultiColor LABL .20 .3 19 89.70 61.45 82 69.90 -6.6MustBio n MBIO ... ... ...dd 13.35 6.78 129 6.86 -42.8MutualFst MFSF .72 1.9 19 40.50 31.05 7 38.30 -.6MySize n MYSZ ... ... ...dd 3.58 .57 665 .00 +54.0Mylan NV MYL ... ... 9 47.82 29.39 3190 38.87 -8.1MyndAn wt MYNDW ... ... ... 1.00 .03 .43 -8.5MyndAn n MYND ... ... ... 5.05 1.15 9 2.15 -36.8MyoKard n MYOK ... ... ...dd 62.83 12.60 252 48.95 +16.3MyriadG MYGN ... ... 19 41.57 23.28 733 39.05 +13.7N -:NBT Bcp NBTB 1.00f 2.5 19 40.47 31.28 62 39.96 +8.6NCS Mltst n NCSM ... ... ... 25.96 12.57 145 13.18 -10.6NETgear NTGR ... ... ...cc 71.42 42.60 245 67.10 +14.2NF EngSv NFEC ... ... ... 5.29 .76 479 2.50 +157.7NI Hldg n NODK ... ... ... 18.62 15.72 10 16.81 -1.0NIC Inc EGOV .32 1.9 21 20.10 12.65 300 16.55 -.3NICE Ltd NICE .64 .6 36 111.38 73.65 316 110.20 +19.9sNII Hldg n NIHD ... ... ...dd 3.73 .22 1319 3.62 +753.8nLIGHT n LASR ... ... ... 42.79 22.14 176 35.70 +32.5NMI Hldg h NMIH ... ... 12 21.92 10.10 243 17.45 +2.6NN Inc NNBR .28 1.3 20 32.90 19.65 50 20.75 -24.8NV5 Global NVEE ... ... 27 71.90 40.01 74 70.00 +29.3sNVE Corp NVEC 4.00 3.3 46 119.00 68.50 25 122.51 +42.5NXP Semi NXPI ... ... 41 125.93 90.83 7053 112.92 -3.6tNabriva n NBRV ... ... ...dd 14.10 4.22 274 4.34 -27.4NakBrLtd n NAKD ... ... ... 6723 8.50 NanoDim n NNDM ... ... ... 6.37 1.21 409 2.65 -13.7NanoString NSTG ... ... ...dd 16.92 5.87 128 14.47 +93.7NanoVib n NAOV ... ... ... 5.00 3.68 2 4.28 -8.6Nanomtr NANO ... ... 31 44.17 22.08 296 39.26 +57.5NantHlth n NH ... ... ... 5.26 2.60 62 3.10 +1.6tNantKwst n NK ... ... ... 8.45 2.79 694 2.73 -39.2sNapco NSSC ... ... 39 15.00 7.40 122 14.55 +66.3Nasdaq NDAQ 1.76f 1.9 24 96.19 69.45 1055 93.89 +22.2Natera n NTRA ... ... ...dd 14.99 7.78 165 14.57 +62.1Nathans s NATH 1.00a 1.0 61 100.90 52.90 10 96.45 +27.7NatAmUnv NAUH .18 18.2 ... 2.77 .76 4 .99 -30.3NatlBnksh NKSH 1.19e 2.4 24 49.30 36.75 6 49.15 +8.1NatlBevrg FIZZ 1.50e ... 45 129.82 83.78 272 110.83 +13.7sNatCineM NCMI .68 8.3 ...cc 8.19 5.09 958 8.15 +18.8NatlCmce n NCOM ... ... 25 47.95 37.93 33 47.40 +17.8NatEnrSv n NESR ... ... ... 11.33 9.50 0 10.35 +4.0NatEnSv wt NESRW ... ... ... .85 .39 .80 -2.4NatGenHld NGHC .16 .6 28 28.05 16.21 230 27.75 +41.3NatGnH pfA NGHCP 1.88 7.3 ... 26.66 22.77 0 25.83 +2.3NatGnH pfB NGHCO 1.88 7.3 ... 26.62 22.02 8 25.70 +2.6NatGnH pfC NGHCN 1.88 7.3 ... 26.26 23.13 15 25.77 +3.0NatGnH 55 NGHCZ 1.91 7.4 ... 26.38 23.80 2 25.71 +1.2NatlHld wt NHLDW ... ... ... 2.60 .21 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.08 1 3.28 -.6NatInstrm NATI .92 2.1 54 53.57 38.70 311 43.68 +4.9NatResrch NRC .68f 1.8 75 41.99 26.35 26 38.35 +2.8NSecGrp NSEC .20 1.2 11 18.17 11.53 1 16.30 -.3NatlVis n EYE ... ... ...cc 43.80 27.19 376 38.83 -4.4NatWstnLf NWLI .36 .1 12 368.00 276.00 8 318.40 -3.8NaturlAlt NAII ... ... 10 12.15 9.15 1 10.60 +2.9NatHlTr n NHTC .56f 2.4 6 29.28 14.15 73 23.73 +56.2NaturesSun NATR .40 4.6 ...dd 13.80 8.30 40 8.75 -24.2NatusMed BABY ... ... 53 43.60 28.00 144 36.35 -4.8Nav43 JSM 1.50 6.6 ... 25.00 20.21 14 22.67 -4.6Navient NAVI .64 4.8 7 16.97 11.48 1904 13.23 -.7NavgGp s NAVG .28 .5 20 61.74 45.80 101 58.80 +20.7NebulaAc n NEBU ... ... ... 9.65 9.65 9.65 NebulaA un NEBUU ... ... ... 10.15 9.96 1 10.07 +.5NektarTh NKTR ... ... ...dd 111.36 17.51 2761 58.17 -2.6Nemaura n NMRD ... ... ... 6.80 2.51 6 2.58 -55.1sNeogen s NEOG ... ... 75 82.45 47.64 226 83.62 +35.6sNeoGenom NEO ... ... ...cc 13.40 7.08 400 13.47 +52.0Neonode NEON ... ... ...dd 1.42 .30 104 .36 -51.4NeosTher n NEOS ... ... ...dd 13.15 6.04 121 6.60 -35.3Neovasc g NVCN ... ... ...dd 1.89 .03 91657 .04 -93.8sNeptuneT g NEPT ... ... 10 3.59 .70 12504 4.45 +88.6Net1UEPS UEPS ... ... 8 13.20 8.05 224 8.80 -26.0NetElem rs NETE ... ... ... 33.51 2.56 68 7.94 -28.7sNetApp NTAP 1.60f 2.0 30 78.47 37.55 2247 78.16 +41.3NetEase NTES 2.16e .8 9 377.64 222.32 944 254.90 -26.1sNetix s NFLX ... ... ...cc 405.29 144.25 16450 416.76 +117.1Netlist h NLST ... ... ...dd 1.35 .14 1858 .19 -37.7NtScout NTCT ... ... 27 36.80 23.15 879 30.50 +.2NetSolTch NTWK ... ... 32 6.60 3.09 14 5.73 +21.6Neuralst rs CUR ... ... ... 6.60 .88 218 1.24 -27.9NeuM wt rs NUROW ... ... ... .21 .02 .06 +57.9NeurMx rs NURO ... ... ... 3.09 1.20 814 1.35 -21.9sNeurcrine NBIX ... ... ...dd 104.53 43.79 737 105.99 +36.6Neurotrpe n NTRP ... ... ... 11.19 3.40 57 9.35 +32.8NewAgeB n NBEV ... ... ... 6.29 1.56 1146 2.50 +15.2NewLink NLNK ... ... ...dd 19.30 3.75 561 5.28 -34.9NYMtgTr NYMT .80 12.9 9 6.69 5.35 1404 6.22 +.8NYMtT pfB NYMTP 1.94 8.1 ... 26.00 18.66 3 24.07 -4.9NYMtT pfC NYMTO 1.97 8.1 ... 25.56 22.97 5 24.43 -.3NYMtgT pfD NYMTN 2.00 8.3 ... 25.27 22.53 34 23.98 -2.9NewatrTc n NEWA ... ... ... 28.20 7.60 103 19.01 +102.4sNewmrkGp NMRK ... ... ... 14.93 13.12 678 15.51 +7.9NewsCpA NWSA .20 1.2 ...dd 17.29 12.84 1407 16.01 -1.2NewsCpB NWS .20 1.2 ... 17.70 13.10 820 16.15 -2.7NewtekBsn NEWT 1.72e 8.9 ... 20.76 15.68 59 19.39 +4.9Newtek 22 NEWTZ 1.88 7.3 ... 27.50 25.47 0 25.81 -2.7Newtek23 n NEWTI 1.56 6.1 ... 25.99 25.00 2 25.71 +2.4Nexeo Sol NXEO ... ... ... 11.14 6.74 107 9.30 +2.2Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8Nexeo un NXEOU ... ... ... 13.00 6.12 9.69 +.7NexstarM NXST 1.50 1.9 7 82.95 56.65 694 77.85 -.4NextDec n NEXT ... ... ... 20.00 3.95 89 6.03 -27.5NichFncl h NICK ... ... 21 9.49 7.59 7 8.65 -1.7NicoletBc n NCBS ... ... 16 61.98 51.21 13 57.98 +5.9NightstTh n NITE ... ... ... 24.94 10.01 47 16.15 +23.1sNoodles NDLS ... ... ...dd 11.60 3.50 535 11.30 +115.2Nordson NDSN 1.20 .9 22 151.84 107.16 135 130.54 -10.8NorSys NSYS ... ... 81 6.24 2.77 3 3.24 -16.1NorestB NBN .04 .2 19 29.95 18.55 12 22.25 -3.9sNthnTech NTIC .40 1.1 39 35.70 14.95 18 36.10 +45.9NorTrst NTRS 1.68 1.6 21 110.81 85.69 1269 107.77 +7.9NthnTr pfC NTRSP 1.46 5.4 ... 27.93 25.00 7 27.29 +3.9NorthdBc NFBK .40 2.4 23 18.39 15.14 90 17.02 -.4Nthrim NRIM .96f 2.4 17 40.90 26.31 16 40.00 +18.2sNwstBcsh NWBI .68 3.8 19 17.99 15.06 454 17.98 +7.5NwstPipe NWPX ... ... ...dd 22.00 14.50 29 20.98 +9.6NorwdFn s NWFL .88 2.4 28 37.75 25.37 18 36.82 +11.6NovaLfstyl NVFY ... ... ...dd 3.10 1.06 17 1.83 -23.8NovaMeas NVMI ... ... 17 32.00 20.55 283 29.92 +15.5Novan n NOVN ... ... ... 7.33 2.65 28 2.98 -29.4Novanta NOVT ... ... ... 68.00 35.00 131 64.70 +29.4Novavax NVAX ... ... ...dd 2.75 .91 3571 1.61 +29.8Novelion rs NVLN ... ... ...dd 10.68 3.08 100 3.80 +21.8sNovoCure n NVCR ... ... ...dd 32.03 14.85 572 31.10 +54.0NovumeS n NVMM ... ... ... 4.75 1.52 1 1.74 -61.5NovusTher rs NVUS ... ... ...dd 8.61 3.12 18 6.30 +55.2NuCana n NCNA ... ... ...cc 32.00 9.32 38 23.63 +133.7NuVasive NUVA ... ... 37 81.68 44.62 512 56.68 -3.1NuanceCm NUAN ... ... ...dd 19.07 12.18 2076 14.44 -11.7Nutanix n NTNX ... ... ... 64.87 17.60 3177 59.86 +69.7NutriSyst NTRI 1.00 2.6 22 67.95 26.06 379 38.70 -26.4Nuvectra NVTR ... ... ... 23.66 7.60 170 23.00 +196.4NvNq100Dy QQQX 1.48 5.4 ...q 28.19 19.58 91 27.33 +12.9Nvidia NVDA .60 .2 49 269.20 138.58 9176 262.31 +35.6NxStageMd NXTM ... ... ...dd 29.93 22.68 338 28.08 +15.9Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 1.01 492 1.72 -50.9NymoxPh NYMX ... ... ...dd 4.69 3.00 189 3.12 -5.5O -:O2Micro OIIM ... ... ... 2.05 1.30 72 1.74 +4.3OFS Cap OFS 1.36a 11.1 10 14.34 10.41 160 12.20 +2.5OFS C25 n OFSSL 1.59 6.4 ... 25.38 24.01 18 24.77 -.5OHA Inv OHAI .08 5.3 38 1.68 .85 0 1.51 +31.3OP Bancp n OPBK ... ... ... 13.08 11.54 102 12.65 +1.6OReillyAu ORLY ... ... 19 287.66 169.43 678 284.18 +18.1OSI Sys OSIS ... ... 71 96.64 50.50 194 79.87 +24.1 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Thursday, June 21, 2018

PAGE 47

OakVlyBcp OVLY .26e 1.2 19 23.89 13.76 23 22.20 +13.6OaktrSpL OCSL .38 8.1 ...dd 5.91 3.90 480 4.68 -4.3OaktrSp28 OCSLL 1.53 6.2 ... 25.77 24.01 6 24.55 -2.6OaktStInco OCSI .56e 6.8 10 9.09 7.03 74 8.18 -2.6OasmiaPh n OASM .02p ... ... 3.17 .80 5 1.44 +63.9ObalonT n OBLN ... ... ...dd 11.54 2.09 41 2.58 -61.0ObsEva n OBSV ... ... ... 20.35 5.00 1309 14.30 +46.5OceanBio OBCI .05e ... ... 5.71 3.26 2 3.70 -14.7OceanPw rs OPTT ... ... ...dd 2.54 1.02 627 1.12 +1.8vjOceanR rs ORIG ... ... ... 138.84 20.22 555 28.17 +5.1OceanFst OCFC .60 1.9 18 30.89 24.02 244 30.82 +17.4Oclaro OCLR ... ... 13 10.49 5.61 872 8.76 +30.0OconeeFed OFED .40 1.4 33 30.49 25.55 9 29.60 +3.1OcularTher OCUL ... ... ...dd 11.64 3.30 398 7.91 +77.8OdonateT n ODT ... ... ... 32.00 15.15 28 25.50 +2.0OdysMr rsh OMEX ... ... ...dd 13.75 3.01 19 8.94 +137.1OfficeDpt ODP .10 3.4 7 6.26 2.00 10705 2.98 -15.8OhioValB OVBC .84 1.6 33 55.03 29.05 5 51.95 +28.6OhrPhar h OHRP ... ... ...dd 2.18 .18 465 .22 -88.0Okta n OKTA ... ... ...dd 61.00 21.52 2342 53.69 +109.6OldDomFrt ODFL .52 .3 39 164.10 90.62 423 163.07 +24.0OldLnBc OLBK .40f 1.2 21 35.25 26.01 79 34.62 +17.6sOldNBcp ONB .52 2.7 25 19.00 15.38 791 19.05 +9.2OldPoint OPOF .44 1.5 22 34.82 24.07 19 28.94 -2.7sOldSecBc OSBC .04 .3 16 15.55 10.75 78 15.60 +14.3OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.31 6 10.50 +.7Ollies n OLLI ... ... 35 77.50 38.45 976 74.35 +39.6OlympStl ZEUS .08 .4 14 25.84 16.58 57 22.71 +5.7OmegaFlex OFLX .96f 1.4 44 76.63 53.50 7 70.10 -1.8Omeros OMER ... ... ...dd 27.09 8.36 520 19.48 +.3Omnicell OMCL ... ... ...cc 55.40 39.75 347 53.05 +9.4OnSmcnd ON ... ... 13 27.10 13.65 3613 25.17 +20.2OnTrack OTIV ... ... ... 2.94 .93 71 1.16 -14.7OncoMed OMED ... ... ...dd 5.56 1.74 31 2.71 -33.9Oncobiolog ONS ... ... ... 2.30 .78 55 .85 -34.6Oncobi wtA ONSIW ... ... ... .25 .02 .03 -3.2OncolBio n ONCY ... ... ... 7.40 5.80 49 5.86 -6.4Onconov wt ONTXW ... ... ... .85 .35 .80 +45.5Onconva rs ONTX ... ... ...dd 2.83 .33 1190 .52 -65.1OncoSec rs ONCS ... ... ...dd 2.95 .88 568 1.43 -12.0OneGpHosp STKS ... ... ...dd 3.10 1.32 27 2.60 +8.8OneHorz rs OHGI ... ... ...dd 3.38 .49 1093 .53 -61.9180 DgrCap TURN ... ... ... 2.45 1.46 29 2.26 +14.7OneStopS n OSS ... ... ...dd 6.25 4.10 1 4.50 -7.81800Flowrs FLWS ... ... 23 13.33 7.80 98 13.20 +23.4OneSpan OSPN ... ... ...cc 23.35 11.05 191 20.80 +49.6OpenText s OTEX .61f 1.7 32 40.31 30.88 468 35.96 +.8OpesAcq n OPES ... ... ... 9.98 9.66 9.70 +.2OpesAcq un OPESU ... ... ... 10.15 9.11 7 10.03 +.1OpGn wt rs OPGNW ... ... ... 5.38 .25 .82 -16.3OpGen n rs OPGN ... ... ... 19.50 1.62 130 2.06 -55.9Ophthotech OPHT ... ... 1 4.50 2.25 716 2.89 -7.4OpiantPh n OPNT ... ... ... 51.90 15.04 5 15.39 -33.0OpkoHlth OPK ... ... ...dd 7.25 2.66 5546 4.79 -2.2OptiNose n OPTN ... ... ...dd 25.74 15.01 458 25.34 +34.1Optibase OBAS ... ... ...dd 9.50 6.40 8.60 +8.1OptCable OCC .08 2.2 ...dd 4.10 2.13 62 3.70 +53.7OptimB rs OPHC ... ... ...dd 13.96 1.85 10 4.82 +2.6OpusBank OPB .59e 2.0 18 30.95 21.06 124 29.75 +9.0OramedPh ORMP ... ... ... 11.34 6.15 34 7.49 -16.8OraSure OSUR ... ... 34 23.01 12.86 381 17.52 -7.1Orbcomm ORBC ... ... ...dd 11.99 8.50 645 10.17 -.1Orbotch ORBK ... ... 21 65.75 32.25 454 62.84 +25.1Organovo ONVO ... ... ...dd 2.78 .91 894 1.54 +14.9Orgenesis n ORGS ... ... ... 16.80 8.22 18 9.22 -33.4OriginAg SEED ... ... ...dd 1.96 .64 169 .79 -6.8OrigBcp n OBNK .13 .3 ... 42.31 36.12 156 40.88 +9.0OrigoAc un CNLMU ... ... ... 11.95 10.76 11.01 OrionEngy OESX ... ... ...dd 1.40 .70 535 1.20 +36.4Oritani ORIT 1.13e 6.6 12 17.70 15.00 126 17.00 +3.7OrrstownF ORRF .52f 2.0 20 26.95 21.95 26 26.60 +5.3OrthoPed n KIDS ... ... ... 29.19 14.00 116 26.77 +39.5Orthox OFIX ... ... 81 61.86 42.68 291 60.75 +11.1OspyEn A n OSPR ... ... ...cc 10.20 9.47 280 10.15 +5.7OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9OspreyE un OSPRU ... ... ... 11.20 9.26 11.00 +10.6OssenInn rs OSN ... ... 17 8.90 1.50 37 2.77 -3.8Otelco OTEL ... ... 9 17.75 6.95 1 15.10 +13.1Otonomy OTIC ... ... ...dd 21.15 2.80 199 4.35 -21.6OttawaBc n OTTW .20f 1.5 91 14.99 13.59 13.67 -5.3OtterTail OTTR 1.34 2.8 24 48.65 38.75 83 48.05 +8.1OvaScience OVAS ... ... ...dd 1.96 .71 77 .98 -30.0Overstk OSTK ... ... ...dd 89.80 14.30 977 38.95 -39.0Ovid Th n OVID ... ... ...dd 14.35 5.28 49 8.70 -11.9Oxbridge OXBR .48 26.7 3 6.00 1.00 2 1.80 -16.3Oxbrdge wt OXBRW ... ... ... .60 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 19.51 10.00 240 14.49 +3.7OxfordLn OXLC 1.62 15.5 ... 11.74 9.11 261 10.44 +3.9Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 13 25.40 OxfrLn24 pf OXLCM 1.69 6.6 ... 25.93 24.86 25.44 +1.0OxfSqCap OXSQ .80 11.6 6 7.25 5.15 223 6.91 +20.4OxfSqC24 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 1 8.43 +.5PAM PTSI ... ... 38 43.20 16.34 13 42.43 +23.2sPB Bncp PBBI .24f 2.2 ...cc 11.20 10.00 10 11.16 +3.8sPC Cnnctn CNXN .34e ... 17 32.00 22.66 83 32.25 +23.0PC-Tel PCTI .22 3.4 ... 7.85 5.65 23 6.44 -12.6PCM Inc PCMI ... ... ...cc 20.50 6.90 132 16.90 +70.7PCSB Fn n PCSB .03p ... 88 22.34 16.50 46 20.15 +5.8PDC Engy PDCE ... ... ...dd 66.20 36.74 494 60.43 +17.2PDF Sol PDFS ... ... 37 20.10 9.62 97 12.49 -20.4PDL Bio PDLI .20 7.8 4 3.55 2.15 2140 2.56 -6.6PDL Cmt n PDLB ... ... ... 16.95 14.46 99 15.96 +5.1PHI vtg PHII ... ... ...dd 13.95 9.40 13 10.91 -6.7PHI nv PHIIK .20 1.8 ...dd 13.39 9.26 60 11.11 -4.0PICO Hld s PICO 5.00e ... ...dd 14.57 10.60 236 10.75 -16.0PLX Phr rs PLXP ... ... ... 9.41 3.20 10 4.05 -41.3sPRA Grp PRAA ... ... 61 41.80 25.72 251 41.80 +25.9PRA Hlth PRAH ... ... 59 97.31 73.05 649 95.46 +4.8PRGX Glbl PRGX ... ... ...dd 10.30 5.40 95 8.95 +26.1sPTC Inc PTC ... ... ...cc 99.10 52.20 1192 99.99 +64.5PTC Thera PTCT ... ... ...dd 52.95 14.56 6755 35.64 +113.7PacWstBc PACW 2.40f 4.5 17 55.86 43.08 892 53.87 +6.9Paccar PCAR 1.12f 1.8 12 79.69 60.36 1738 62.51 -12.1PacBiosci PACB ... ... ...dd 5.70 2.02 1908 3.91 +48.1tPacEthanol PEIX ... ... ...dd 7.50 2.75 1077 2.65 -41.8PacMerc PMBC ... ... 23 10.00 7.60 12 9.90 +13.1PacPreBc PPBI .15p ... 28 46.05 32.05 486 42.75 +6.9PaciraPhm PCRX ... ... ...dd 51.10 26.95 694 39.80 -12.8PainThr rs PTIE ... ... ...dd 12.80 3.10 62 9.47 +136.8PanASlv PAAS .14 .8 22 19.56 13.99 510 17.49 +12.4PangaeaL PANL ... ... 2 8.40 2.13 7 3.16 -14.1PapaJohns PZZA .90 1.6 22 81.09 49.54 4163 54.87 -2.2PapaMurph FRSH ... ... 13 6.50 3.50 12 5.16 -4.1ParatekPh PRTK ... ... ...dd 29.00 9.85 661 11.00 -38.5ParkCity PCYG ... ... 44 15.00 6.75 83 8.80 -7.9ParkOh PKOH .50 1.2 18 47.90 34.95 28 40.10 -12.7sParkeBcp PKBK .48b 2.0 17 23.85 16.25 15 23.85 +27.7ParkrVs rs PRKR ... ... ...dd 2.67 .55 58 .57 -46.2PrtnrCm PTNR ... ... 16 6.60 3.23 13 3.73 -39.4PathfdBcp PBHC .24f 1.5 23 16.64 14.60 1 15.78 +2.5PatrkInd s PATK ... ... 20 72.35 45.30 356 61.05 -12.1PatrNBc rs PNBK .04 .2 24 21.15 15.30 3 20.10 +12.6PatriotTr n PATI ... ... 15 23.80 16.72 4 22.20 +27.7PatternEn PEGI 1.69f 8.8 15 26.56 16.58 641 19.14 -10.9Patterson PDCO 1.04 4.6 12 48.30 20.57 2836 22.53 -37.6PattUTI PTEN .16f .9 ...dd 25.03 14.83 2821 18.18 -21.0Pavmed n PAVM ... ... ...dd 9.31 .87 327 .97 -57.5Pavmed wt PAVMW ... ... ... 2.88 .35 .42 -32.3Paychex PAYX 2.24f 3.2 28 73.10 54.20 2306 69.92 +2.7sPaylocity PCTY ... ... ...cc 63.92 41.15 158 63.86 +35.4PayData rs PYDS ... ... ...dd 4.10 1.17 22 1.66 -34.4sPayPal n PYPL ... ... 55 86.32 52.11 9147 85.95 +16.7pdvWirelss PDVW ... ... ...dd 39.75 22.50 79 26.70 -16.8PeakRsts SKIS .28 5.6 ...dd 5.78 4.00 13 5.00 -7.4PeapkGl PGC .20 .6 20 38.00 29.21 88 36.26 +3.5Pegasyst PEGA .12 .2 ...cc 67.95 45.40 402 59.35 +25.9PnnNtGm PENN ... ... 35 36.29 19.98 1277 33.85 +8.0PennVa n PVAC ... ... ... 84.63 31.00 629 81.04 +107.2PennantPk PNNT .72 10.1 8 7.84 6.29 240 7.14 +3.3PenPkFR PFLT 1.14 8.2 11 14.65 12.00 84 13.92 +1.5PennsWd PWOD 1.88 4.2 18 50.00 39.59 4 44.65 -4.1PensarAc n WRLS ... ... ... 10.17 7.75 51 9.86 +2.0PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .30 10 .41 -18.0PensarA un WRLSU ... ... ... 11.48 10.02 10.50 +1.7PeopUtdF PBCT .70f 3.8 18 20.26 15.97 4942 18.64 -.3PeopUtd pf PBCTP 1.41 5.5 ... 29.36 25.00 12 25.47 -10.1sPeBcOH PEBO 1.12f 2.8 18 39.19 29.55 39 39.41 +20.8PeopBNC PEBK .52 1.6 17 36.12 26.00 4 32.87 +7.1PeopFSvc PFIS 1.32f 2.6 19 52.00 39.00 10 51.15 +9.8sPeopUtah n PUB .40f 1.1 34 38.10 24.63 41 37.80 +24.8PepsiCo PEP 3.71f 3.5 21 122.51 95.94 4388 105.81 -11.8Percptr PRCP .15 1.5 30 10.81 6.80 4 10.20 +5.1sPercient PRFT ... ... 53 27.42 16.70 139 27.45 +43.9Performnt PFMT ... ... ...dd 3.52 1.52 4 2.25 +36.4PerionNwk PERI ... ... ... 2.02 .71 131 1.16 +12.6PermaFix PESI ... ... ... 5.15 3.25 1 4.40 +20.5PermaPip PPIH ... ... ...dd 10.43 7.50 10 9.50 +5.6PernixT rs PTX ... ... ...dd 5.18 2.00 26 2.44 +1.7PerryEllis PERY ... ... 8 28.54 16.35 124 27.28 +8.9PershGld rs PGLC ... ... ... 3.31 1.80 36 1.86 -22.5PetIQ n PETQ ... ... ... 28.23 17.03 625 24.18 +10.7PetMed PETS 1.00 2.2 28 57.80 31.81 460 45.53 +.1PFSweb PFSW ... ... ...dd 11.86 5.90 59 10.51 +41.5PhibroAH PAHC .40 .8 34 48.40 32.05 132 48.10 +43.6PhotrIn PLAB ... ... 1 10.60 7.20 569 8.45 -.9PiedmLithn PLLL ... ... ... 17.98 12.75 0 15.37 +20.5PierisPhm PIRS ... ... ... 9.75 4.27 1168 5.39 -28.6PilgrimsP PPC ... ... 9 38.39 19.25 767 20.23 -34.9PingtanM PME .04 1.4 18 4.50 1.99 55 2.83 -7.2PinnclEnt PNK ... ... ... 34.63 18.30 226 33.85 +3.4PinnaclFn PNFP .56 .8 22 69.95 58.40 477 66.00 -.5PioneerPw PPSI ... ... 26 7.95 4.57 3 5.15 -32.3Pixelwrks PXLW ... ... ...dd 7.05 3.50 421 4.05 -36.0PlatEag n EAGL ... ... ... 11.82 9.60 9.73 -.2PlatEag un EAGLU ... ... ... 11.00 8.00 10.11 +1.0PlayaHot n PLYA ... ... ...dd 12.27 9.41 287 10.75 -.4Plexus PLXS ... ... 22 66.78 49.20 145 61.73 +1.7PlugPowr h PLUG ... ... ...dd 3.21 1.53 2828 2.01 -14.8PlumasBc PLBC .36f 1.3 16 29.45 19.10 9 28.10 +21.1Plurlsght n PS ... ... ... 29.84 19.25 823 24.91 +24.5PluristemT PSTI ... ... ...dd 2.12 1.06 447 1.26 -8.7PoageBksh PBSK .24 1.2 23 21.00 17.20 1 19.50 -7.1PointrTel h PNTR ... ... 17 19.65 9.95 15 12.60 -32.3sPointsInt g PCOM ... ... 49 16.29 7.70 410 16.03 +55.8PolarPwr n POLA ... ... ... 6.85 4.01 5 6.35 +26.7sPolarity rs COOL ... ... ... 33.22 15.21 1626 37.05 +59.6sPool Corp POOL 1.80f 1.1 33 155.16 97.25 212 156.86 +21.0PopeRes POPE 2.80 3.8 26 79.50 66.60 73.00 +4.7Popular BPOP 1.00 2.1 24 48.18 32.04 639 47.44 +33.7Popular pf BPOPN 1.68 6.8 ... 25.52 22.61 10 24.64 +1.5PopCpII pf BPOPM 1.53 6.7 ... 24.20 17.66 1 22.97 +1.6PortolaPh PTLA ... ... ...dd 67.10 30.10 687 43.07 -11.5Potbelly PBPB ... ... ...dd 13.75 10.60 79 13.20 +7.3PotltchDel PCH 1.60 3.3 26 56.35 43.85 443 48.70 -2.4PowellInds POWL 1.04 3.0 ...dd 38.17 22.80 50 35.10 +22.5PwrInteg POWI .64f .8 39 86.60 60.55 161 79.70 +8.4PS 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 +4.9PS GlbAgr PAGG .74e 2.7 ...q 28.90 24.29 27.22 -.6PS 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 -.9PSKbwReit KBWY 2.58 7.6 ...q 38.43 29.75 34.16 -3.5PS GlbGold PSAU .10e .5 ...q 21.85 17.58 18.72 -4.8PSh1-30Tr 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 25 1.90 -39.1Precipio n PRPO ... ... ... 28.16 .36 593 .43 -64.1PrecTh rs AIPT ... ... ...dd 2.50 .81 53 1.08 +6.9PfdBkLA PFBC .88 1.3 19 67.88 48.89 62 66.21 +12.6sPrefrmdLn PLPC .80 .9 40 85.63 44.80 26 87.15 +22.7PremFin s PFBI ... ... 12 26.05 16.78 27 19.55 -2.6sPremier PINC ... ... ...dd 36.65 27.16 434 36.40 +24.7 Presbia n LENS ... ... ... 7.14 1.86 3 2.24 -40.7Presidio n PSDO ... ... ... 19.74 11.97 192 14.39 -24.9PriceTR TROW 2.80 2.3 22 127.43 72.44 790 124.44 +18.6PrSmrt PSMT .70 .8 37 93.55 77.50 172 92.00 +6.9PrmEgy PNRG ... ... ...dd 70.30 43.50 70.00 +35.9sPrimoWtr PRMW ... ... 89 18.33 10.47 265 17.76 +41.3Primoris PRIM .24 .9 21 30.00 23.61 278 28.05 +3.2PrinPrice PSET .16e ... ... 34.46 29.10 34.15 +6.1PrinShHld PY .33e ... ... 34.81 28.54 0 33.46 +2.6sPrinHlIn ef BTEC ... ... ... 36.64 27.02 1 37.20 +18.3PrinMill ef GENY .06e ... ... 38.63 28.59 1 38.46 +10.8sPrin US SC PSC ... ... ... 34.23 27.61 501 34.58 +9.1PrinIntM n PXUS ... ... ... 106.29 99.98 101.68 +.3PrinFncl PFG 2.08f 3.7 12 75.59 54.89 1498 55.93 -20.7ProDex PDEX ... ... 18 8.00 5.30 13 6.64 -2.4ProPhaseL PRPH 1.00e ... ...dd 5.29 1.55 20 2.94 +70.0ProQRTher PRQR ... ... ...dd 7.20 2.75 157 6.90 +114.0PrUltBio s BIB ... ... ...q 69.62 48.00 128 61.52 +9.7sPrUltPQ s TQQQ ... ... ...q 63.66 31.34 9878 63.34 +37.0ProDvrs h rs IPDN ... ... ... 8.25 2.45 1 3.87 -5.4ProrEng PFIE ... ... 2 5.30 1.19 424 4.61 +140.1PrognicsPh PGNX ... ... ...dd 9.12 4.60 903 8.63 +45.0ProgrsSoft PRGS .56 1.4 35 53.60 29.16 200 38.96 -8.5Proofpoint PFPT ... ... ...dd 130.27 82.61 602 124.71 +40.4tPShtQQQ rs SQQQ ... ... ...q 33.45 13.06 14153 13.07 -39.2ProS Ris n EQRR ... ... ... 51.48 38.13 5 49.82 +6.7PrUlNBio rs UBIO ... ... ... 46.35 25.80 159 37.09 +10.3ProUShBio BIS ... ... ...q 27.42 17.52 20 18.22 -17.4ProspctCap PSEC .72 10.4 8 8.37 5.51 1796 6.93 +2.8ProtagTh n PTGX ... ... ...dd 23.97 5.50 265 7.09 -65.9ProteonTh PRTO ... ... ...dd 2.90 1.20 24 2.70 +42.1Proteos n PTI ... ... ... 8.61 1.41 391 3.05 -47.7Prothena PRTA ... ... ...dd 70.00 10.43 627 15.40 -58.9sProvidSv PRSC ... ... 21 79.38 46.53 94 79.17 +33.4ProvidBc n PVBC ... ... ... 27.38 19.75 9 26.95 +1.9ProvFnH PROV .56 3.1 19 20.00 17.62 49 18.35 -.3PrudntlBcp PBIP .20 1.0 97 19.87 15.81 23 19.49 +10.7PsychmCp PMD .72f 3.6 19 27.99 15.99 4 20.22 -1.7Pulmatrix PULM ... ... ...dd 2.68 .42 1242 .53 -62.4PulseBio n PLSE ... ... ...dd 39.50 9.81 72 16.70 -29.2PumaBiotc PBYI ... ... ...dd 136.90 47.00 952 55.40 -44.0PureAcq n PACQ ... ... ... 9.75 9.60 612 9.62 -.7PureAcq un PACQU ... ... ... 10.35 10.08 10.24 +1.2PureCycle PCYO ... ... ...dd 9.90 6.55 16 9.50 +13.8PurplInv n PRPL ... ... ...dd 13.90 6.33 40 8.12 -19.2PurpIn wt PRPLW ... ... ... 1.28 .20 .94 -13.0PyxisTnkr PXS ... ... 37 12.22 .95 171 1.12 -65.2QAD Inc B QADB .24 .6 ...dd 44.24 21.58 42.30 +37.2QAD A QADA .29 .5 ...dd 55.35 30.20 37 54.40 +40.0QCR Hld QCRH .24 .5 19 50.00 39.85 40 49.15 +14.7QIWI plc QIWI .84e 5.3 15 25.49 13.67 176 15.90 -8.3Qorvo QRVO ... ... 99 86.84 62.68 873 83.46 +25.3Qualcom QCOM 2.48f 4.2 ...dd 69.28 48.56 6525 58.79 -8.2sQualitySys QSII .70 3.5 32 20.14 12.24 352 20.05 +47.6Qualstar rs QBAK ... ... ... 13.50 4.96 9 8.16 -2.9Qualys QLYS ... ... 94 97.75 39.45 326 95.90 +61.6Quantenn n QTNA ... ... ... 21.21 9.60 337 16.10 +32.0Quanterx n QTRX ... ... ...dd 24.81 15.30 147 16.13 -24.9Quartrhill g QTRH .05 ... 3 2.12 1.14 139 1.17 -36.4QuestRes rs QRHC ... ... ...dd 2.91 1.03 6 1.93 -16.1QuickLog h QUIK ... ... ...dd 2.22 1.05 255 1.20 -31.0sQuidel QDEL ... ... ...cc 69.63 25.01 284 69.36 +60.0QuinStreet QNST ... ... ...cc 14.65 3.36 336 13.21 +57.6Qumu Cp QUMU ... ... ...dd 3.28 1.42 8 2.28 -3.8sQuotinet QTNT ... ... ... 8.73 2.78 1980 8.92 +80.2QuratRet A QRTEA ... ... 19 29.11 20.15 2356 21.34 -12.6QuratRet B QRTEB ... ... 22 28.90 20.32 0 21.02 -14.4R -:R1 RCM n RCM ... ... ... 9.27 3.05 353 8.82 +100.0RBB Bcp n RBB .36f 1.1 ... 33.62 21.26 54 33.04 +20.7RBC Bear ROLL ... ... 43 139.95 98.55 98 131.11 +3.7RCI Hosp RICK .12 .4 12 33.78 21.31 58 30.82 +10.2RCM RCMT 1.00e ... 24 7.50 4.63 4 5.09 -18.6RF Inds RFIL .08 1.1 17 8.95 1.60 93 7.50 +177.8RGC Res s RGCO .62 2.1 34 31.57 22.16 5 29.00 +7.1sRLJ Ent rs RLJE ... ... ... 5.24 2.63 107 5.06 +37.4RMG Net rs RMGN ... ... ...dd 3.00 .75 58 1.21 +47.6RMR Gp h RMR 1.00 1.3 46 83.20 42.36 97 79.50 +34.1RMR RE RIF 1.32 7.0 ...q 18.77 -5.0RTI Surg RTIX ... ... ...dd 6.00 3.85 123 4.80 +17.1RXI P wt rs RXIIW ... ... ... 2.40 .22 .83 -36.2RXI Phm rs RXII ... ... ... 7.70 1.90 90 2.12 -61.9RaPhrm n RARX ... ... ...dd 23.59 4.78 376 10.15 +19.4RadNet RDNT ... ... 90 14.85 7.03 158 14.35 +42.1RadaElc rs RADA ... ... ...dd 3.86 1.65 98 2.89 -6.2Radcom RDCM ... ... 56 22.45 17.00 18 20.60 +3.8RadiSys RSYS ... ... ...dd 4.00 .53 230 .77 -23.9RadiusHlth RDUS ... ... ...dd 49.16 24.66 498 31.86 +.3Radware RDWR ... ... ...dd 25.28 15.82 218 25.15 +29.6RamacoRs n METC ... ... ... 9.35 3.81 26 8.28 +20.3Rambus RMBS ... ... ...dd 15.50 11.30 622 13.44 -5.5RandCap RAND ... ... 3 3.50 2.40 3 2.48 -17.7Randgold GOLD 2.00f 2.7 30 108.29 74.12 310 74.64 -24.5RandBcp n RNDB ... ... ... 17.45 13.36 3 17.15 +11.7Rapid7 n RPD ... ... ...dd 33.92 14.75 328 32.80 +75.8RaveRest RAVE ... ... ...dd 2.33 1.09 184 1.46 -.2RavenInds RAVN .52 1.3 1 42.40 26.70 61 39.25 +14.3tReShape rs RSLS ... ... ... 79.20 3.01 1067 2.49 -88.8ReadIntlA RDI ... ... 12 17.50 14.37 27 16.24 -2.8ReadgIntB RDIB ... ... 19 27.66 18.00 25.65 +11.5RealGSol rs RGSE ... ... ...dd 3.25 .60 91 1.08 -27.2RealNetwk RNWK ... ... ...dd 5.00 2.63 64 3.56 +4.1Rl NxtEc n BLCN ... ... ... 25.05 21.69 27 23.46 -3.3RealitCh n BCNA ... ... ... 15 24.20 RealPage RP ... ... 76 61.95 35.00 945 58.15 +31.3sReataPh n RETA ... ... ...dd 41.45 19.31 211 40.96 +44.6ReconTech RCON ... ... ...dd 5.36 .64 83 1.38 +6.4RecroPhm REPH ... ... ... 13.05 5.00 113 5.18 -44.0RedRobin RRGB ... ... 30 70.10 45.70 215 52.45 -7.0RedRkRs n RRR .40 1.1 ... 35.77 21.41 338 34.84 +3.3RedViolt n RDVT ... ... ...dd 46.40 4.35 149 7.48 -83.9Redn n RDFN ... ... ... 33.49 19.18 749 22.24 -29.0RedhillBio RDHL ... ... ... 11.25 4.30 63 8.17 +58.9Regenrn REGN ... ... 26 543.55 281.89 1299 336.93 -10.4sRegnxBio n RGNX ... ... 48 60.60 17.60 1077 66.80 +100.9RegulusTh RGLS ... ... ...dd 1.52 .61 393 .70 -32.7Reis Inc REIS .76 3.4 ...dd 22.45 15.95 8 22.20 +7.5sReliantBcp RBNC .32f 1.1 29 28.72 21.90 26 29.11 +13.5Reliv In rs RELV ... ... ...dd 13.77 3.72 1 4.87 +2.1RemarkHld MARK ... ... ...dd 15.10 1.93 310 4.92 -49.4Renasant RNST .80f 1.7 21 49.78 37.68 309 48.10 +17.6sRenewEn REGI ... ... 5 18.35 9.50 777 18.05 +53.0RenminTi rs ABAC ... ... ... 4.76 1.90 104 2.30 -22.0RentACt RCII .32 2.2 25 14.94 7.22 4192 14.78 +33.2Replgn RGEN ... ... 66 46.81 29.56 178 45.98 +26.7RepBncp RBCAA .97 2.1 18 47.98 33.17 36 46.38 +22.0RepFBcp FRBK ... ... 59 9.90 8.00 206 8.25 -2.4resTORbi n TORC ... ... ...dd 21.10 7.55 120 10.86 -35.7RschFrnt REFR ... ... ...dd 1.46 .80 13 .85 -18.3Resonant RESN ... ... ... 8.55 3.17 399 5.87 -21.4ResConn RECN .48 2.7 28 17.95 12.05 99 17.75 +14.9RestorRob n HAIR ... ... ...dd 11.95 2.61 49 2.85 -38.0RetailOpp ROIC .78 4.1 56 20.78 16.18 1048 18.99 -4.8RetoEco n RETO ... ... ... 12.75 4.29 35 5.27 -25.2Retrophin RTRX ... ... ...dd 29.78 17.90 204 28.00 +32.9RevanceTh RVNC ... ... ...dd 37.45 22.05 328 30.75 -14.0RevenHo n RVEN ... ... ... 6.75 2.32 0 4.29 -7.5RevolutL rs RVLT ... ... ... 8.10 2.95 232 4.42 +34.3ReWalkRob RWLK ... ... ...dd 3.20 1.00 64 1.03 -6.8RhythmP n RYTM ... ... ...cc 34.99 16.80 411 26.42 -9.1RibbnCm n RBBN ... ... ...dd 8.36 4.97 269 6.64 -14.1RiceBr wt RIBTW ... ... ... .42 .05 .17 +69.0sRiceBran RIBT ... ... ...dd 1.81 .87 515 1.83 +23.6RichrdElec RELL .24 2.6 ... 9.75 5.31 3 9.40 +39.5RigelPh RIGL ... ... ...dd 4.71 2.14 3252 3.16 -18.6RigNet RNET ... ... ...dd 19.50 11.50 82 11.85 -20.7RiminiSt n RMNI ... ... ... 10.40 .25 34 6.06 -23.4RiotBlck RIOT 1.00p ... ... 46.20 3.08 246 7.35 -74.1RiseEdCy n REDU ... ... 24 18.60 9.50 180 14.69 -.7RittrPh rs RTTR ... ... ... 7.50 1.83 43 2.91 -11.6RivrvwBcp RVSB .12 1.4 19 9.75 6.47 25 8.87 +2.3RocktPh n RCKT ... ... ... 24.28 3.40 330 22.09 +111.6RockwllM RMTI ... ... ...dd 8.70 4.84 264 5.50 -5.5RockyBr RCKY .48f 1.6 19 30.30 12.20 70 29.30 +55.0RkyMChoc RMCF .48 4.2 12 12.60 10.76 16 11.36 -3.6Roku n ROKU ... ... ...dd 58.80 15.75 8860 46.75 -9.7Rosehill n ROSE ... ... ... 10.84 5.52 102 8.56 +8.9Rosehill wt ROSEW ... ... ... 1.57 .62 1.12 +13.1Rosehill un ROSEU ... ... ... 11.26 6.50 9.00 -20.1sRossStrs s ROST .90 1.0 23 86.33 52.85 2265 86.61 +7.9RoyGld RGLD 1.00 1.1 ...dd 94.39 74.35 292 91.86 +11.9Rubicon rs RBCN ... ... ... 9.75 6.71 1 7.60 -4.8sRmblOn B n RMBL ... ... ... 6.05 3.53 262 6.29 +21.1RushEntA RUSHA ... ... 29 55.40 34.30 119 46.05 -9.4RushEntB RUSHB ... ... 36 52.76 33.67 20 45.79 -5.0RuthsHosp RUTH .44 1.6 27 28.75 17.95 179 28.35 +30.9Ryanair RYAAY 1.55e 1.3 ... 127.61 101.10 301 117.09 +12.4S -:S&T Bcp STBA 1.00 2.2 20 46.44 33.92 112 45.28 +13.7S&WSeed SANW ... ... ... 4.40 2.90 15 3.35 -14.1SB FinGp SBFG .32f 1.6 14 20.02 15.61 1 19.85 +7.4SB FnGp pf SBFGP .65 3.3 ... 21.10 14.93 0 19.50 +8.9SB OneBc SBBX .30f 1.0 24 32.85 19.75 211 30.00 +11.7SBA Com SBAC ... ... ...cc 177.67 130.74 596 158.80 -2.8SEI Inv SEIC .60f .9 24 78.35 52.20 350 66.10 -8.0SelasLf rs SLS ... ... ... 19.41 3.43 31 4.98 -36.6SG Blck n SGBX ... ... ... 7.00 3.70 34 5.25 -12.2SGOCO rs SGOC ... ... ... 2.30 .90 0 1.21 +14.2SI Fincl SIFI .24 1.6 16 16.45 13.75 26 15.15 +3.1SIGA Tc n SIGA ... ... ... 7.54 5.61 405 7.09 +20.0SLM Cp SLM ... ... 17 12.46 9.65 1972 11.84 +4.8SLM Cp pfB SLMBP 3.07e 4.4 ... 74.65 65.20 3 69.97 +1.8SmartGlb n SGH ... ... 11 56.69 14.81 920 40.54 +20.3SMTC hg SMTX ... ... ... 3.18 1.12 31 3.05 +61.3SORL SORL ... ... 3 8.70 3.70 70 4.55 -32.3SP Plus SP ... ... 23 41.70 28.80 112 39.15 +5.5SPAR Gp h SGRP ... ... ... 3.75 .99 11 1.24 +.8SpdDorWrF DWFI ... ... ... 26.06 23.79 26 23.93 -5.3SPI Eng rs SPI ... ... ... 2.61 .33 108 .39 -39.0SPS Cmce SPSC ... ... 99 78.57 45.02 289 78.05 +60.6sSS&C Tch s SSNC .28 .5 34 55.07 36.48 2895 54.55 +34.8SSLJ.cm n SSLJ ... ... ... 5.75 3.12 41 4.30 +22.5SSR Mng g SSRM ... ... 21 11.44 7.64 689 9.60 +9.2SVB FnGp SIVB ... ... 27 329.65 159.44 254 318.48 +36.2SabanCap 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 8.3 17 25.31 15.78 1505 21.56 +14.9SabreCorp SABR .56 2.2 30 26.78 17.30 1788 25.88 +26.2SAExplr rs SAEX ... ... ...dd 3.70 1.18 17 1.43 -35.0SaftyInsGr SAFT 3.20 3.6 23 89.15 67.20 38 88.60 +10.2SageThera SAGE ... ... ...dd 195.97 59.57 513 164.95 +.1Saia Inc SAIA ... ... 40 87.05 45.80 361 82.60 +16.7SalemMda SALM .26 5.9 16 7.50 3.10 80 4.40 -2.2SalisbryBc SAL 1.12 2.5 17 51.80 34.65 4 44.55 -.2SanderFm SAFM 1.28 1.2 8 176.43 96.80 470 106.55 -23.2SndySpr SASR 1.12f 2.6 20 43.87 36.41 138 42.56 +9.1sSanlp JBSS 2.00e ... 25 73.60 54.32 61 72.50 +14.6SangTher SGMO ... ... ...dd 27.50 7.35 4371 18.05 +10.1Sanmina SANM ... ... 18 42.95 24.60 339 30.15 -8.6Sano rt GCVRZ ... ... ... .54 .26 6 .47 +24.2Sapiens SPNS .20e 1.9 52 14.30 8.01 24 10.49 -8.9SareptaTh SRPT ... ... ...dd 176.50 32.36 4634 153.69 +176.2Savara rs SVRA ... ... ...dd 17.19 5.07 427 13.76 -7.3scPhrma n SCPH ... ... ...dd 18.17 5.25 74 5.53 -54.3ScanSource SCSC ... ... 15 45.35 31.40 78 41.85 +16.9Schmitt h SMIT ... ... ...dd 4.47 1.55 2 2.45 -10.6Schnitzer SCHN .75 2.1 11 38.85 19.25 309 36.15 +7.9ScholRck n SRRK ... ... ... 27.02 14.00 110 22.55 +45.5Scholastc SCHL .60 1.3 ...dd 46.59 33.51 112 45.81 +14.2Schulmn SHLM .82 1.8 33 44.63 25.00 109 44.35 +19.1SciGames SGMS ... ... ...dd 62.80 24.05 621 54.50 +6.2ScrippsEW SSP .05p ... 46 20.35 10.69 639 14.31 -8.4Scynexis SCYX ... ... ...dd 2.50 1.05 362 1.75 -24.6SeaChange SEAC ... ... ... 4.03 2.40 71 3.11 -20.9sSeacstBkg SBCF ... ... 26 33.21 20.58 461 33.02 +31.0SeagateT STX 2.52 4.3 15 62.70 30.60 2028 58.08 +38.8 SeanrgM rs SHIP ... ... ...dd 1.66 .68 87 .86 -17.8Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8SearsHldgs SHLD ... ... ...dd 10.76 1.99 975 2.47 -31.0SearsH wt SHLDW ... ... ... 3.28 .23 .45 +28.6SearsH&O SHOS ... ... ...dd 3.95 1.38 12 2.35 -9.6SeaSpine n SPNE ... ... ...dd 14.31 8.76 59 13.17 +30.1SeattGen SGEN ... ... ...dd 69.71 45.31 664 66.76 +24.8SecndSight EYES ... ... ...dd 2.58 .90 257 1.80 -5.8ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5Secoo n SECO ... ... ... 14.75 6.61 209 9.44 -2.3SecWkA A n SCWX ... ... ...dd 13.38 7.83 99 12.72 +43.4SecNtl lf SNFCA .23t ... 3 6.24 4.05 4 5.45 +9.0SelectBc lf SLCT ... ... 24 14.06 10.90 44 12.91 +2.1SelIncREIT SIR 2.04 9.3 19 26.26 17.90 258 21.88 -12.9SelectaB n SELB ... ... ... 24.02 7.95 82 12.79 +30.4SelectvIns SIGI .72 1.2 19 62.40 46.28 194 58.00 -1.2SmLEDS rs LEDS ... ... ...dd 10.49 1.61 62 3.65 -2.1Semtech SMTC ... ... 62 51.40 31.30 359 50.10 +46.5SenecaB SENEB ... ... 24 35.95 27.45 28.10 -17.4SenecaA SENEA ... ... 10 36.60 26.45 17 27.55 -10.4SenesTc n SNES ... ... ...dd 6.40 .30 2058 2.11 +193.1SenHous SNH 1.56 8.8 12 22.01 14.86 1138 17.72 -7.5SenHous 42 SNHNI 1.41 5.7 ... 25.70 22.48 11 24.71 -2.2SenHous 46 SNHNL 1.56 6.0 ... 27.38 24.97 9 25.90 -3.6Senmiao n AIHS ... ... ... 8.91 5.00 21 6.08 +7.6Senomyx SNMX ... ... ...dd 1.71 .56 62 1.18 -9.2SensusHlt n SRTS ... ... ... 7.71 3.43 76 7.71 +49.4SensusHl 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 1.36 214 1.87 +5.1SeresTh n MCRB ... ... ...dd 17.42 6.65 319 9.55 -5.8SvcSource SREV ... ... ...dd 4.47 2.61 310 4.07 +31.7ServiFst s SFBS .44 1.0 23 44.85 32.54 71 44.59 +7.4SesenBio SESN ... ... ...dd 3.50 .62 1800 2.10 +158.9SevStars h SSC ... ... ...dd 7.00 1.26 554 2.02 -56.2SevernBc SVBI .12 1.5 37 8.35 6.70 5 8.20 +13.0SharingE rs SEII ... ... 47 12.40 2.61 111 3.76 -50.4Sharps SMED ... ... ...dd 5.73 3.50 8 3.55 -13.2SharpSprg SHSP ... ... ...dd 8.71 3.07 142 8.46 +92.1ShndTele s SHEN .26f .8 ... 41.80 28.00 164 33.60 -.6ShiftPixy n PIXY ... ... ... 11.64 2.00 69 2.72 -5.6Shiloh SHLO ... ... 40 14.97 6.45 64 9.25 +12.8Shineco n TYHT ... ... ... 4.60 1.31 85 1.88 -18.3Shire SHPG 1.05e .7 83 177.51 123.73 921 160.61 +3.5ShoeCarnvl SCVL .32f .9 23 34.98 15.08 275 33.99 +27.1ShoreBcsh SHBI .32f 1.6 20 20.09 15.17 37 19.79 +18.5sShotSpot n SSTI ... ... ... 41.53 9.33 113 41.06 +192.2Shuttery SFLY ... ... ...cc 100.34 39.76 368 95.34 +91.6SiebertFn SIEB .10a 1.1 ...dd 21.61 3.60 34 8.79 -34.9SiennaBi n SNNA ... ... ... 29.25 13.37 75 15.89 -12.5Sientra SIEN ... ... ...dd 21.06 8.18 464 19.95 +41.9SierraBc BSRR .64 2.2 18 29.96 23.10 21 29.55 +11.3SierOnc g n SRRA ... ... ...dd 4.09 1.10 542 3.37 -9.7SierraWr SWIR ... ... 15 31.40 15.10 323 16.20 -20.8SifyTech SIFY .02e .9 ... 2.10 .40 100 2.00 +95.3SigmaDsg SIGM ... ... ...dd 7.00 5.50 101 6.15 -11.5SigmaL wt SGLBW ... ... ... 1.05 .16 .35 -27.3SigmaL hn SGLB ... ... ... 4.48 1.05 196 1.16 -46.0Sigmatr SGMA ... ... 14 11.61 5.26 8 7.45 -26.4SignatBk SBNY ... ... 25 161.92 116.68 502 131.05 -4.5SignatB wt SBNYW ... ... ... 143.83 93.85 110.08 +1.9tSilganHld s SLGN .40 1.5 16 32.43 26.49 574 26.73 -9.1SilcLtd SILC 1.00 2.5 18 77.95 32.00 72 40.60 -42.1SilcnLab SLAB ... ... 98 110.70 66.35 175 106.95 +21.1SilicnMotn SIMO 1.20 2.2 20 56.51 40.33 742 54.12 +2.2SilvrSun n SSNT .06e ... ...cc 5.22 2.90 0 3.98 -5.9Silvercrest SAMG .56 3.3 24 17.30 11.85 23 16.95 +5.6SimmnsFst s SFNC .60 1.9 20 33.45 24.98 419 31.70 +11.0SimplyGd n SMPL ... ... ... 16.01 10.93 1135 13.83 -3.0SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3sSimulations SLP .24 1.1 48 22.10 11.80 50 22.40 +39.1Sina SINA ... ... 46 124.60 83.41 799 90.02 -10.3Sinclair SBGI .72 2.1 14 40.15 26.50 2179 33.50 -11.5SinoGlobl SINO ... ... ...dd 3.84 1.04 35 1.36 -46.9Sinovac h SVA ... ... ...dd 8.75 5.41 8 7.81 -.9SiriusXM SIRI .04 .6 42 7.70 5.16 13009 7.51 +40.1SitoMobl rs SITO ... ... ...dd 8.60 2.68 255 2.80 -58.3SkySolar SKYS ... ... ...dd 2.43 .82 7 1.06 -29.3SkyWest SKYW .40 .7 16 60.65 31.75 150 57.55 +8.4SkywksSol SWKS 1.28 1.3 21 117.65 86.13 1422 100.03 +5.4SleepNmbr SNBR ... ... 22 40.72 27.44 280 30.86 -17.9SmartFn rs SMBK ... ... 24 26.11 20.50 47 25.68 +18.3SmartSnd n SND ... ... ... 11.06 4.81 941 6.10 -29.6SmthM hrs SMSI ... ... ...dd 3.41 .88 465 2.28 -19.7SocilRltyA n SRAX ... ... ...dd 7.95 1.11 1160 5.29 -6.4SocketM n SCKT ... ... ... 4.59 2.31 16 2.51 -30.0SodaStrm SODA ... ... 31 98.26 49.73 230 87.36 +24.2Sohu.cm h SOHU ... ... ...dd 70.86 26.70 36.26 -16.4Sol-Gel n SLGL ... ... ... 12.23 7.39 4 8.10 -24.4SolarCap SLRC 1.64 7.8 12 22.55 19.70 131 21.12 +4.5SolarSCap SUNS 1.41 8.4 14 18.40 16.10 23 16.83 -5.2SolarEdg n SEDG ... ... 24 70.74 19.06 1701 50.95 +35.7Soleno wt rs SLNOW ... ... ... 1.50 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.75 1.32 62 2.37 +31.7SolidBio n SLDB ... ... ...dd 54.84 6.83 1975 35.67 +57.7Solignx wt SNGXW ... ... ... .81 .21 .55 -32.0Soligenix n SNGX ... ... ... 3.70 1.38 77 1.46 -34.2sSonicCorp SONC .64 1.8 24 34.99 22.11 870 35.24 +28.2SonicFdry SOFO ... ... ...dd 4.20 2.05 1 2.34 -22.3SonomaPh SNOA ... ... ...dd 7.20 2.46 68 2.63 -51.7Sonoma wt SNOAW ... ... ... .55 .26 .50 +20.7Sophiris SPHS ... ... ...dd 4.05 1.80 391 3.79 +67.0SorrentoTh SRNE ... ... 33 10.65 1.50 1291 6.65 +75.0SotherlyH SOHO .48f 6.9 ...cc 7.08 5.78 70 6.91 +7.1SothrlyH pf SOHOB 2.00 7.8 ... 27.32 24.75 1 25.72 +.3SthrlyH pf C SOHOO 1.97 7.8 ... 25.76 24.50 1 25.36 SouMoBc s SMBC .44 1.1 18 40.80 30.48 16 39.26 +4.4SoundFin SFBC .56f 1.5 22 39.00 29.55 6 38.30 +12.6SouthState SSB 1.36f 1.5 25 94.50 78.60 169 90.75 +4.1SthnFstBsh SFST ... ... 21 48.75 33.25 21 47.00 +13.9SoNatBcVa SONA .32 1.8 33 18.20 15.11 93 17.54 +9.4SsdeBTX SBSI 1.20f 3.4 18 37.57 31.20 184 34.81 +3.4SparkEn s SPKE .72 7.2 ...dd 23.65 8.60 140 10.05 -19.0SparkEn pf SPKEP 2.19 9.2 ... 27.56 21.90 13 23.70 -10.9sSparkTh n ONCE ... ... ...dd 91.75 41.06 1582 90.59 +76.2SpartnMot SPAR .10 .7 26 19.45 8.30 212 14.85 -5.7SprtnNash SPTN .72 2.8 ...dd 28.17 16.32 257 25.39 -4.8SpectPh SPPI ... ... ...dd 23.50 6.50 2396 20.35 +7.4SperoTh n SPRO ... ... ... 19.00 9.66 167 14.50 +23.4Sphr3D grs ANY ... ... ... 7.25 .32 409 .51 -79.2Spherix rs SPEX ... ... ...dd 4.75 .91 59 1.05 -25.0SpirtTex n STXB ... ... ... 22.55 20.04 91 21.00 -3.9Splunk SPLK ... ... ...dd 121.64 55.92 1169 115.87 +39.9SpokHldgs SPOK .50 3.3 34 18.85 13.75 135 15.05 -3.8SportsWhs SPWH ... ... 12 6.99 3.40 391 5.64 -14.7SprBkPh n SBPH ... ... ...dd 18.93 10.81 66 13.70 +1.9SprottFoc FUND .75e 9.4 ...q 8.39 6.84 40 7.99 +.9Sprouts SFM ... ... 22 28.29 17.55 1710 21.58 -11.4sStaarSur STAA ... ... ... 31.75 9.60 977 32.65 +110.6tStaff360 rs STAF ... ... ... 5.70 1.41 34 1.38 -56.2Stamps.cm STMP ... ... 33 285.75 140.45 184 280.30 +49.1Std AVB n STND ... ... ... 31.60 30.05 0 30.25 -2.6StarBulk rs SBLK ... ... ...dd 14.60 8.04 471 14.13 +25.5StrBlk22 n SBLKZ 2.08 8.0 ... 26.00 23.58 8 25.88 +2.2StarsGp g TSG ... ... ... 38.50 15.85 770 37.10 +59.2tStarbucks s SBUX 1.44f 2.8 24 61.94 52.58 61905 52.22 -9.1StatAutF STFC .40 1.2 ...cc 34.31 22.11 68 33.08 +13.6StateBkFn STBZ .80 2.3 22 35.99 25.41 211 34.70 +16.3SteadyM n STDY ... ... 10 7.05 2.60 134 4.55 +23.0StealthGas GASS ... ... 16 4.70 2.90 16 3.87 -11.2SteelCon STCN ... ... ... 2.90 1.46 31 2.14 -14.1StlDynam STLD .75 1.6 19 52.10 32.20 1413 46.95 +8.9SteinMart s SMRT .30 10.5 ...dd 4.04 .48 955 2.86 +146.6StellrAcq 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 7.30 212 17.70 +13.5Stericycle SRCL ... ... ...dd 83.25 56.64 497 62.83 -7.6Stericyc pf SRCLP 5.25 11.1 ... 68.36 43.93 11 47.23 -10.8SterlBcp n SBT .04 .3 ... 14.98 12.00 50 13.93 +9.7SterlCons STRL ... ... 23 18.90 9.42 189 13.81 -15.2SMadden SHOO .80 ... 24 55.50 37.25 343 54.05 +15.7Stewrdshp SSFN .12 1.0 15 12.75 8.50 5 12.00 +17.1StitchFix n SFIX ... ... ... 30.07 14.48 8376 27.08 +4.8StockYBc s SYBT .92 2.3 20 41.90 31.90 53 40.25 +6.8StoneCastle BANX 1.52 6.6 17 24.92 19.80 33 22.98 +14.2StrataS rs SSKN ... ... ...dd 2.81 1.06 208 2.15 +74.8Stratasys SSYS ... ... ...dd 28.15 17.17 431 20.50 +2.7Strattec STRT .56 1.7 18 49.20 30.05 43 32.40 -25.6StratusPrp STRS 1.00e ... 57 33.00 26.88 10 32.70 +10.1sStrayer STRA 1.00 .9 34 113.65 76.40 90 115.59 +29.0StreamHlth STRM ... ... ... 2.82 .92 8 1.40 -17.2StrgbrBio n SBBP ... ... ... 9.25 4.20 277 6.75 -6.9SummerInf SUMR ... ... ...dd 2.25 .72 113 1.34 -10.7SumFWV SMMF .52 1.9 14 28.16 20.93 12 27.40 +4.1SmtStB s SSBI .48 3.1 22 16.05 11.65 1 15.70 +24.6SumTher n SMMT ... ... ...dd 16.86 8.80 89 13.25 +19.6SunHydrl SNHY .36 .7 41 70.83 40.82 117 49.12 -24.1SundEng n SNDE ... ... ... 9.59 3.61 36 4.94 -16.8SunesisP rs SNSS ... ... ...dd 7.69 1.82 197 2.27 -38.5SunOpta STKL ... ... ...dd 10.20 6.27 259 8.35 +7.7SunPower SPWR ... ... ...dd 11.70 6.46 1356 8.06 -4.4Sunrun n RUN ... ... 12 14.35 4.21 1475 13.86 +134.9Sunworks n SUNW ... ... ... 2.14 .90 48 1.07 +1.9SuperMicro SMCI ... ... 18 27.90 16.10 238 25.25 +20.7SuperCom SPCB ... ... ...dd 4.95 1.66 62 1.71 -56.3SupercdT rs SCON ... ... ...dd 1.89 .85 48 1.02 -6.4SupGpCos s SGC .38 1.7 19 28.85 19.74 12 21.75 -18.6Supernus SUPN ... ... 43 59.05 33.30 1563 58.05 +45.7supprt.cm rs SPRT ... ... ...dd 3.15 2.01 59 2.94 +21.5SurfaceOn n SURF ... ... ... 17.00 12.08 375 15.82 +18.7SurgPtrs n SGRY ... ... ...dd 24.05 7.10 196 16.50 +36.4Surmodic SRDX ... ... ...cc 57.75 24.25 62 55.25 +97.3SykesEnt SYKE ... ... 51 34.49 25.77 107 29.74 -5.4Symantec lf SYMC .30 1.4 10 34.20 18.85 9961 21.01 -25.1Synacor SYNC ... ... ...dd 3.95 1.35 60 1.98 -14.1Synalloy SYNL .13m .6 ...dd 21.35 10.30 37 20.70 +54.5Synaptics SYNA ... ... ...dd 61.18 33.73 3759 54.46 +36.4SyndaxP n SNDX ... ... ...dd 15.20 7.35 209 8.22 -6.2SyneosH h SYNH ... ... ...dd 61.10 31.10 726 48.90 +12.2SynrgyPh SGYP ... ... ...dd 4.84 1.43 4499 2.06 -7.6Synlogic rs SYBX ... ... ...dd 23.00 8.73 167 10.00 +3.1Synopsys SNPS ... ... 45 94.80 71.94 927 90.31 +5.9sSyntel SYNT 15.00e ... 16 34.04 15.88 419 34.07 +48.2Synthes rs SES ... ... ... 5.60 2.00 3 3.00 +5.6Sypris SYPR .08 5.0 ...dd 1.90 1.25 8 1.60 +15.9SyrosPhar n SYRS ... ... ... 24.38 6.30 158 12.78 +31.3T -:T-MobileUS TMUS ... ... 24 66.52 54.60 4552 60.34 -5.0TAT Tch h TATT .34e 4.2 19 11.65 7.50 1 8.15 -22.4TCG BDC n CGBD 1.48a 8.4 11 20.30 16.76 292 17.60 -12.2TCP Cap TCPC 1.44 9.9 11 17.03 13.72 168 14.51 -5.0TD Ameritr AMTD .84 1.4 35 63.01 40.31 1270 59.46 +16.3TDH Hld n PETZ ... ... ... 31.75 3.17 54 4.51 -20.0TESSCO TESS .80 5.0 31 24.85 12.15 52 15.95 -20.8TFS Fncl TFSL .68 4.2 54 16.62 14.32 193 16.26 +8.8TG Thera TGTX ... ... ...dd 17.35 7.25 1656 14.60 +78.0THL Credit TCRD 1.08 13.6 8q 10.25 7.70 123 7.95 -12.2TMSR Gl n TMSR ... ... 89 10.50 7.21 1 8.00 -19.7TOP Shi rs TOPS ... ... ... 1971.00 .69 1403 1.09 -56.6sTPI Co n TPIC ... ... ... 28.14 16.35 882 29.24 +42.9TSR Inc TSRI ... ... 25 8.41 3.80 4.50 -13.5TTEC Hl TTEC .54f 1.4 35 43.75 29.70 56 37.25 -7.5TTM Tch TTMI ... ... 44 19.62 12.76 842 19.36 +23.5sTabula n TRHC ... ... ...cc 62.13 12.63 280 62.28 +122.0TactSys n TCMD ... ... ...cc 57.60 22.72 247 55.27 +90.7Taitron h TAIT .10 5.9 ...dd 2.13 1.22 1 1.69 +.5TakeTwo TTWO ... ... ...dd 129.25 70.39 1391 118.01 +7.5sTalend n TLND ... ... ...dd 63.70 33.67 421 62.75 +67.4sTandmD rs TNDM ... ... ...dd 20.71 2.14 2619 20.68 +776.3TandyLthr TLF ... ... 12 9.05 6.79 1 7.70 -.6Tantech n TANH ... ... ... 4.54 2.25 1420 2.89 +12.0Taoping h TAOP ... ... ...dd 5.20 .84 54 1.49 +.7Tapimmu n TPIV ... ... ... 13.55 2.58 642 11.53 +194.1 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Thursday, June 21, 2018

PAGE 48

Tarena TEDU .28e 3.6 ...dd 21.70 7.11 327 7.71 -48.6TaylrDv TAYD ... ... 22 15.14 9.70 2 10.20 -24.0TechData h TECD ... ... 28 111.10 75.31 226 86.30 -11.9TechComm TCCO ... ... ...dd 15.40 3.60 17 4.55 -60.3sTechTarg TTGT ... ... ... 29.53 9.11 367 29.73 +113.6Tecnoglass TGLS .56 6.4 21 9.88 5.50 9 8.71 +18.5Tecogen TGEN ... ... ... 4.20 2.05 15 3.59 +33.0Telenav TNAV ... ... ...dd 8.65 4.50 50 6.50 +18.2Teligent TLGT ... ... ...dd 9.54 2.43 1756 3.93 +8.3Tellurian rs TELL ... ... ...dd 13.74 6.45 1486 9.27 -4.8TenaxTh rs TENX ... ... ... 15.80 4.41 8 6.35 -35.2TerrFmP lf TERP 2.13e 18.3 ... 14.20 9.55 418 11.64 -2.7TerritBcp TBNK .80 2.5 16 33.00 28.12 32 31.39 +1.7Tesaro TSRO ... ... ...dd 153.98 38.40 8770 46.49 -43.9Tesla Inc TSLA ... ... ...dd 389.61 244.59 8369 362.22 +16.3sTetraTc TTEK .48f .8 24 58.20 39.95 216 58.45 +21.4Tetraphase TTPH ... ... ...dd 8.75 2.05 1014 4.30 -31.7TexCapB 42 TCBIL 1.63 6.3 ... 25.89 25.00 17 25.60 +1.3TexCapB pf TCBIP 1.63 6.4 ... 26.09 25.00 19 25.34 -.8TxCapBsh TCBI ... ... 23 103.05 69.65 1159 94.45 +6.2TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.2 29 120.75 75.92 3432 114.24 +9.4sTexRdhse TXRH 1.00 1.5 30 67.17 44.29 409 66.64 +26.5The9Ltd rs NCTY ... ... ... 5.04 .95 47 1.06 -44.7TherapMD TXMD ... ... ...dd 7.66 3.83 2060 7.28 +20.5TherpxBio n TRPX ... ... ... 7.69 3.84 15 4.36 -18.4TheravBio TBPH ... ... ...dd 43.44 21.27 197 24.70 -11.4sTheStreet TST .10 4.8 4 2.03 .75 715 2.10 +44.81347PrpIns PIH ... ... 47 8.45 6.55 3 7.49 +3.31347PrIn pf PIHPP ... ... ... 28.00 24.15 25.61 +5.0ThundBr un TBRGU ... ... ... 10.05 10.02 348 10.04 -.1TiGenix n TIG ... ... ... 48.00 19.24 5 41.53 +81.4TiberAcq n TIBR ... ... ... 9.74 9.55 9.61 +.4TiberAc un TIBRU ... ... ... 10.19 10.00 10.10 +.8TileShop TTS .20 ... 35 22.05 5.15 518 8.10 -15.6sTmbrlndBc TSBK .52a 1.5 19 35.84 21.64 13 35.74 +34.6tTintri n TNTR ... ... ... 7.75 .16 3696 .17 -96.8Tiptree TIPT .14f 2.1 20 7.24 5.35 99 6.70 +12.6TitanMach TITN ... ... ...dd 25.09 11.68 199 17.11 -19.2TitanPh rs TTNP ... ... ... 2.85 .60 49 1.05 -20.8TivityHlth TVTY ... ... 22 48.50 29.95 510 35.30 -3.4Tivo Cp TIVO .72 4.9 ...cc 20.18 12.25 445 14.55 -6.7Tocagen n TOCA ... ... ... 15.46 8.60 136 9.55 -6.8TonixPh rs TNXP ... ... ...dd 5.11 2.70 223 4.77 +38.3TopImage TISA ... ... ...dd 1.75 .95 43 1.05 -7.9Torchlght TRCH ... ... ...dd 1.81 .95 167 1.38 +3.0tTowerSemi TSEM ... ... 12 36.69 21.93 921 22.40 -34.3TownSprts CLUB ... ... ...dd 12.20 3.95 136 11.65 +109.9TowneBank TOWN .64f 1.9 ... 35.30 27.85 144 33.80 +9.9TraconPh n TCON ... ... ...dd 3.95 2.00 232 2.90 -13.4TractSupp TSCO 1.24f 1.6 23 82.68 49.87 1157 76.82 +2.8sTradDsk A n TTD ... ... ... 93.00 40.70 641 93.36 +104.2TrnWEnt TWMC ... ... 3 3.10 .80 16 .99 -45.8TransAct TACT .36 3.1 29 15.80 8.20 2 11.45 -13.6sTranscat TRNS ... ... 30 21.10 11.95 33 20.65 +44.9TransGlb TGA .20 8.5 ...dd 2.84 1.07 212 2.36 +64.0TravelCtrs TA ... ... ...dd 5.85 2.95 98 3.68 -10.4TravCtrs 28 TANNI 2.06 8.5 ... 25.48 18.63 7 24.34 -3.6TravelC 29 TANNL 2.00 8.4 ... 25.27 17.09 9 23.91 -5.1Travelct 30 TANNZ 2.00 8.1 ... 25.55 17.00 2 24.58 -1.6Travelzoo TZOO ... ... 60 18.50 5.75 69 16.30 +152.7TrmntMtg n TRMT ... ... ...dd 17.94 11.10 4 12.66 -13.8Trevena TRVN ... ... ...dd 3.10 1.34 1102 1.70 +6.3TriCoBsh TCBK .68 1.7 23 43.80 33.36 69 39.56 +4.5tTridntAcq n TDAC ... ... ... 9.76 9.75 2 9.75 TridntAcq un TDACU ... ... ... 10.14 10.01 51 10.08 +.5TrilliumTh TRIL ... ... ... 13.30 4.15 471 6.40 -11.7TriMas h TRS ... ... 22 30.40 20.05 103 29.30 +9.5Trimble TRMB ... ... 48 45.70 32.01 2174 34.64 -14.8TrinityBio TRIB .88 18.1 6 6.54 4.22 38 4.87 -4.5TrinMrg n TMCX ... ... ... 9.78 9.72 36 9.78 +.2TrinMrg un TMCXU ... ... ... 10.19 10.00 10.14 +1.3TripAdvis TRIP ... ... ...cc 60.12 29.50 1680 58.55 +69.9TriStCap TSC ... ... 19 27.25 20.30 120 26.35 +14.6TriStCap pf TSCAP 1.69 6.4 ... 26.86 25.75 19 26.31 +1.5TriumphBc TBK ... ... 24 44.05 22.70 168 42.70 +35.6Trivago n TRVG ... ... ... 24.27 4.25 624 5.00 -26.9Tronc TRNC ... ... ...cc 24.74 11.97 125 18.04 +2.6Trovagn rsh TROV ... ... ... 19.56 .79 1228 .85 -77.0TrueCar TRUE ... ... ...dd 21.75 8.75 1387 10.70 -4.5TruettHrst THST ... ... ...dd 2.50 1.26 10 1.47 -29.0sTrupanion TRUP ... ... ...dd 40.34 20.42 364 41.07 +40.3TrstNY TRST .26 2.8 18 9.70 7.30 555 9.25 +.5Trustmk TRMK .92 2.7 19 35.09 28.16 469 33.98 +6.7T2 Biosys TTOO ... ... ...dd 9.98 2.50 1282 8.16 +98.1Tucows grs TCX ... ... 50 71.75 49.70 63 64.70 -7.6TuesMrn TUES ... ... ...dd 4.10 1.65 122 2.85 +3.6Tuniu TOUR ... ... ...dd 9.88 5.81 410 8.29 +8.1TurtleBc rs HEAR ... ... ... 24.35 1.64 1269 21.93 +1110.3s21stCFoxA FOXA .36 .7 22 45.06 24.81 66557 48.08 +39.2s21stCFoxB FOX .36 .8 20 44.83 24.30 34362 47.50 +39.221Vianet VNET ... ... 33 9.59 4.17 677 8.58 +7.5TwinDisc lf TWIN .36 1.4 ...dd 31.95 14.96 33 25.82 -2.8TwoRvrBc TRCB .18 1.0 22 20.75 16.51 33 18.68 +3.02U TWOU ... ... ...dd 98.58 44.48 608 94.48 +46.5TymeTch n TYME ... ... ... 9.50 2.01 182 3.55 -44.4U -:US AutoPts PRTS ... ... 3 3.37 1.45 111 1.61 -36.1US Concrte USCR ... ... ...cc 86.35 53.30 319 61.25 -26.8US Gld rs USAU .21e ... ... 3.46 1.05 212 1.25 -23.3UFP Tch UFPT ... ... 27 34.00 25.88 61 31.30 +12.6UMB Fn UMBF 1.16 1.5 22 80.60 62.27 137 78.70 +9.4USEcology ECOL .72 1.2 40 62.80 44.50 141 61.95 +21.5USGlobInv GROW .03 1.8 ... 7.49 1.25 297 1.67 -57.2USA Tc pf USATP ... ... ... 27.82 20.75 27.77 +10.4USA Tech h USAT ... ... ... 14.68 4.50 543 14.05 +44.1USA Trk USAK ... ... ...cc 29.15 6.72 65 22.24 +22.7UTStarcm UTSI ... ... 15 6.51 1.97 54 4.11 -27.0sUbiquiti UBNT .17 .2 23 88.28 47.78 539 86.11 +21.2UltaBeauty ULTA ... ... 26 299.97 187.96 971 251.28 +12.3sUltimSoft ULTI ... ... ...cc 281.18 181.59 224 278.70 +27.7UltraClean UCTT ... ... 7 34.59 15.36 1077 17.19 -25.6UltPetro n UPL ... ... ... 11.57 1.54 6580 2.31 -74.5sUltragenyx RARE ... ... ...dd 84.23 41.67 485 85.31 +83.9Ultralife ULBI ... ... 26 10.95 5.80 29 9.40 +43.5Umpqua UMPQ .80 3.3 24 24.89 16.77 1563 24.01 +15.4sUniQure QURE ... ... ... 38.50 4.90 525 39.94 +103.9UnicoA UNAM ... ... ...dd 11.30 7.17 1 8.10 -5.3UnionBkVA UBSH 1.20 2.9 23 42.60 30.45 379 41.68 +15.2UnionBkVT UNB 1.20 2.3 25 55.00 40.05 1 52.08 -1.7UnBnOH UBCP .52 3.9 19 14.00 11.50 8 13.30 +.4 UtdBOH UBOH .48 2.2 12 23.50 20.35 22.00 -.9UBSI UBSI 1.36 3.6 23 40.65 31.70 652 38.15 +9.8UtdCmtyBc UCBA .40 1.4 ... 28.85 18.20 8 27.75 +35.0UtdCmBks UCBI .60f 1.8 21 34.18 24.47 338 33.36 +18.6sUCmntyFn UCFC .24 2.1 20 11.55 7.81 332 11.48 +25.7UtdFnBcp UBNK .48 2.7 16 19.35 15.47 180 17.97 +1.9UtdFire UFCS 1.24f 2.3 34 58.46 38.95 108 54.56 +19.7UtdInsur UIHC .24 1.2 ...dd 21.45 13.60 69 20.36 +18.0UtdNtrlF UNFI ... ... 12 52.69 32.52 351 41.77 -15.2USecBcCA UBFO .36 3.3 24 11.65 8.45 15 11.05 +.5US Engy rs USEG ... ... ...dd 1.96 .60 73 1.20 -20.0USLime USLM .54 .6 24 101.40 70.56 9 83.45 +8.2UtdTherap UTHR ... ... 7 152.55 100.57 251 118.31 -20.0UtdGrdian UG 1.50e 8.0 28 21.33 15.00 5 18.70 +1.1UnitGrp UNIT 2.40 10.5 59 27.78 13.81 1702 22.82 +28.3UnityBcp UNTY .28f 1.2 18 24.25 16.15 6 23.15 +17.2UnityBio n UBX ... ... ... 20.48 12.75 107 15.05 -9.6UnivDisp OLED .24 .3 54 209.00 85.20 1064 87.95 -49.1UnvElc UEIC ... ... 20 72.50 26.97 98 29.85 -36.8UnivFor s UFPI .35e .9 21 39.58 25.93 217 38.03 +1.1UnvLogist ULH .42f 1.6 20 26.65 14.05 32 26.50 +11.6UnvStainls USAP ... ... 56 31.20 17.30 55 24.60 +14.8UnivstPa UVSP .80 2.8 17 32.35 26.61 71 29.00 +3.4sUnumTh n UMRX ... ... ...dd 15.65 10.15 180 15.57 +40.1UplandSoft UPLD ... ... ...dd 36.88 18.52 156 35.15 +62.3UrbanOne UONE ... ... ...dd 4.85 1.25 7 2.40 +29.7UrbanOnD UONEK ... ... ... 2.40 1.35 27 2.20 +25.7UrbanOut URBN ... ... 24 48.24 16.68 2721 46.32 +32.1UrogenP n URGN ... ... ... 69.57 15.25 105 55.11 +48.1sUtahMed UTMD 1.08 .9 ... 116.62 68.10 11 116.00 +42.5V -:VBI Vac n VBIV ... ... ... 5.10 2.82 250 3.19 -25.3VEON VEON .28e 12.1 ... 4.47 2.20 1943 2.31 -39.8VOXX Intl VOXX ... ... 6 9.00 4.64 93 5.50 -1.8VSE Corp s VSEC .32f .6 18 59.90 41.95 14 49.47 +2.1Valerits hn VLRX ... ... ... 7.20 1.19 598 1.48 -48.1ValueLine VALU .76 3.9 18 22.58 13.26 0 19.58 +1.2VanE GenD GNRX ... ... ...q 64.65 53.83 8 60.54 +2.1VanE VecBi BBH ... ... ...q 136.83 111.36 8 123.20 -1.1VandaPhm VNDA ... ... ...dd 20.40 11.90 356 19.00 +25.0VangIntHi VYMI 2.17e 3.4 ... 72.32 62.20 75 63.46 -5.3VangIntDiv VIGI 1.11e 1.7 ... 70.39 60.59 70 65.40 -1.4VangEMGv VWOB 2.82 3.8 ...q 81.69 74.51 104 75.08 -6.5V exUSRE VNQI 2.41e 4.0 ...q 65.20 55.40 625 59.67 -1.4VanShTTr VGSH .79a 1.3 ...q 60.93 59.70 323 59.83 -.7VanSTCpB VCSH 1.71 2.2 ...q 80.41 77.84 909 77.99 -1.7VanTotBd n VTC 2.43 3.0 ... 88.99 80.51 3 80.77 -5.0VangR3K VTHR 2.14e 1.7 ...q 131.16 110.45 2 128.44 +4.6sVanR2KGr VTWG .84e .5 ...q 154.57 117.80 24 155.46 +14.7sVanR2KV VTWV 1.78e 1.5 ...q 117.24 97.33 4 118.03 +7.7sVangR2K VTWO 1.45e 1.1 ...q 135.58 107.77 107 136.60 +11.7VanR1KGr VONG 1.64e 1.1 ...q 151.97 120.63 35 151.31 +9.6VanIntTTr VGIT 1.09 1.7 ...q 65.53 61.81 115 62.37 -2.5VanR1KV VONV 2.43e 2.3 ...q 114.79 99.80 31 107.27 -1.2VangR1K VONE 2.16e 1.7 ...q 131.36 110.43 19 127.75 +4.3VanMtgBSc VMBS 1.15 2.2 ...q 53.14 50.79 278 51.22 -2.3VanLTCpB VCLT 3.51 4.0 ...q 96.52 86.90 198 87.19 -8.9VanLTTrs VGLT 1.77 2.4 ...q 79.71 71.47 28 73.71 -5.5VanIntCpB VCIT 2.60 3.1 ...q 88.76 82.81 632 83.23 -4.8VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 376 48.68 -.3VanTIntBd BNDX .52a 1.0 ...q 55.28 53.84 576 54.71 +.6VanTIntStk VXUS 1.54e 2.8 ...q 61.17 51.48 647 55.21 -2.8VantEng 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 27.80 180 37.55 -6.5Varonis VRNS ... ... ...dd 83.10 35.45 190 81.55 +68.0VascuBio VBLT ... ... ... 9.05 2.01 50 2.75 -61.3Vaxart rs VXRT ... ... ... 11.88 2.76 79 3.06 -50.9sVectoIQ n VTIQ ... ... ... 9.58 9.54 1 9.59 +.1VectoIQ un VTIQU ... ... ... 10.10 9.97 12 10.08 +.8VeecoInst VECO ... ... ...dd 33.40 10.85 614 15.75 +6.1VBradley VRA ... ... 43 14.93 6.99 494 14.70 +20.7Veracyte VCYT ... ... ...dd 9.80 5.23 223 9.66 +47.9sVerastem VSTM ... ... ...dd 8.81 2.05 5779 8.44 +174.9Vericel VCEL ... ... ...dd 14.75 2.55 1571 11.70 +114.7VerintSys VRNT ... ... ...cc 46.45 37.05 411 45.60 +9.0Verisign VRSN ... ... 37 145.57 92.13 1545 142.30 +24.3Verisk VRSK ... ... 38 110.32 78.97 488 108.64 +13.2Veritex VBTX ... ... 28 33.08 23.84 214 32.44 +17.6Veritone n VERI ... ... ... 74.92 7.76 177 21.60 -6.9Vermillion VRML ... ... ...dd 2.10 .88 203 .90 -53.5VeronaPh n VRNA ... ... ... 25.55 10.44 4 15.36 +29.4sVerrica n VRCA ... ... ... 22.00 16.54 178 20.24 +15.7Versartis VSAR ... ... ...dd 22.10 1.35 896 2.20 VertexEn VTNR ... ... ...dd 1.50 .65 34 1.07 +12.6VertxPh VRTX ... ... ...cc 178.25 123.80 1321 157.63 +5.2Veru Inc VERU ... ... ...dd 3.00 .90 59 2.22 +94.7ViaSat VSAT ... ... ...dd 80.26 57.75 284 64.89 -13.3ViacomA VIA .80 2.2 8 42.55 28.20 41 35.65 +2.1ViacomB VIAB .80 2.6 6 36.77 22.13 2952 30.24 -1.9Viavi VIAV ... ... 30 11.54 8.34 4444 10.11 +15.7Vical rs VICL ... ... ...dd 3.70 1.02 226 1.26 -31.1Vicor VICR ... ... ... 52.05 16.30 225 47.40 +126.8VicDvAcc n VSDA ... ... ... 29.50 25.49 1 28.78 +1.2VicMultiF n VSMV ... ... ... 29.20 24.76 0 27.90 +1.2Vict500VW CFA .44e .9 ...q 52.01 43.63 57 50.54 +3.6VictDisEnV CSF .38e .8 ...q 49.05 39.59 5 48.89 +8.3Vict500EV CFO .47e .9 ...q 52.03 43.52 93 50.49 +3.5VicEM Hi n CEY ... ... ... 28.35 24.18 4 24.26 -7.1VictDevVol CIZ .01j ... ...q 39.92 32.09 16 34.21 -2.6VictIncEV CDC 1.09e 2.3 ...q 48.81 42.77 24 46.41 sVictSCVol CSA .16e ... ...q 49.80 40.61 2 50.00 +8.5VictIntlVol CIL .15e ... ...q 46.94 37.10 1 39.73 -2.3VicEmMkt CEZ ... ... ... 31.99 26.97 2 27.32 -7.9VictLCHiDv CDL .44e ... ...q 47.44 41.69 12 45.11 -.4VictIntHiD CID .33e ... ...q 38.00 33.77 2 34.15 -5.7VictCap n VCTR ... ... ... 13.50 9.72 164 10.73 -7.5ViewRay n VRAY ... ... ... 10.64 4.40 454 7.32 -21.0VikingTh n VKTX ... ... ...dd 13.43 .88 2030 12.31 +203.2VikngTh wt VKTXW ... ... ... 3.84 .25 3.17 +25.3VillagB&T VBFC ... ... 53 34.30 26.90 0 34.20 +11.6VillSupMkt VLGEA 1.00 3.4 16 30.31 21.95 33 29.15 +27.1ViperEnPt VNOM 1.92f 6.6 33 33.63 14.76 666 29.19 +25.1VirTra n VTSI ... ... ...cc 7.36 4.14 10 4.86 -22.9Virco VIRC .06 1.3 ... 6.05 3.95 13 4.50 -10.9VirtuFin n VIRT .96 3.2 15 37.85 13.10 543 29.65 +62.0sVirtusInv VRTS 1.80 1.3 16 135.90 103.81 112 133.70 +16.2sVirtusIn pf VRTSP 1.81 1.6 ... 113.53 96.13 32 113.65 +12.6Virtusa VRTU ... ... ...cc 54.21 28.45 145 49.88 +13.2VistaGn n VTGN ... ... ... 2.65 .69 476 1.41 +26.7Visteon s VC ... ... 27 140.64 91.20 271 136.43 +9.0 VitalThera VTL ... ... ...dd 7.30 2.43 190 5.90 -.8ViveveMd n VIVE ... ... ...dd 8.75 1.60 980 3.33 -33.0Vivopwr n VVPR ... ... ... 6.69 1.02 23 1.86 -35.9Vivus VVUS ... ... 4 1.32 .33 386 .80 +59.8Vodafone VOD 1.82e 7.4 ... 32.75 24.26 3539 24.59 -22.9VoyagerT n VYGR ... ... ...dd 31.91 8.10 375 21.17 +27.5vTvThera n VTVT ... ... ...dd 8.40 .65 132 1.66 -72.4Vuzix VUZI ... ... ...dd 11.40 4.10 455 7.25 +16.0W -:WCF Bcp n WCFB .20 2.1 ... 11.07 9.00 0 9.40 -1.3WD 40 WDFC 2.16 1.5 37 151.35 103.80 79 147.55 +25.0WMIH WMIH ... ... ...dd 1.61 .60 671 1.34 +57.8sWSFS s WSFS .44f .8 19 55.50 42.45 85 56.20 +17.5WSI Inds WSCI .16 3.4 ...dd 6.55 2.85 30 4.75 -20.8WVS Fn WVFC .32a 2.0 26 18.05 14.76 16.40 +5.9WalgBoots WBA 1.60 2.4 14 83.89 61.56 13897 68.00 -6.4WashFed WAFD .68 2.0 16 37.70 29.80 324 34.00 -.7WashFd wt WAFDW ... ... ... 19.40 16.00 19.20 +8.2WshTrst WASH 1.72f 2.8 21 63.25 48.60 36 61.90 +16.2WaterstnF WSBF .48a 2.7 17 20.05 16.60 36 17.95 +5.3WaveLfSc n WVE ... ... ... 55.95 15.15 829 38.20 +8.8WaysideT WSTG .68 4.8 6 20.00 12.60 23 14.20 -15.0Web.com WEB ... ... 9 25.95 15.75 362 23.20 +6.4WeiboCorp WB ... ... ... 142.12 65.65 2285 104.20 +.7WelleslyBc WEBK .22f .7 22 33.89 25.00 1 33.10 +11.4Wendys Co WEN .34 1.9 19 18.01 13.57 2756 17.84 +8.6WernerEnt WERN .36f .9 28 43.95 28.28 1666 40.00 +3.5Wesbanc WSBC 1.16 2.4 20 48.37 35.49 124 47.44 +16.7WestBcp WTBA .80f 3.0 16 28.00 20.90 24 26.35 +4.8WAmBcp WABC 1.60 2.6 30 64.26 49.38 82 60.68 +1.9WestellT rs WSTL ... ... 32 4.60 2.70 49 2.90 -22.7WDigital WDC 2.00 2.5 9 106.96 75.96 2851 80.22 +.9WstNwEnB WNEB .16 1.5 27 11.25 9.30 80 11.00 +.9WstptFuel g WPRT ... ... ...dd 4.33 1.48 738 2.65 -29.5WestwtrRs WWR ... ... ... 1.70 .35 384 .49 -54.6WeycoGp WEYS .92f 2.5 23 38.25 26.68 7 37.06 +24.7Wheeler wt WHLRW ... ... ... .22 .01 .03 -17.6Wheelr pfB WHLRP 2.25 14.0 ... 23.35 12.58 4 16.10 -26.5Wheelr pfD WHLRD 2.19 12.2 ... 24.05 14.66 1 17.90 -10.9Wheeler rs WHLR 1.36 36.5 ...dd 12.30 3.25 106 3.73 -62.6WhiteHFin WHF 1.42 9.6 10 15.80 10.92 21 14.80 +10.3WhitHFin 20 WHFBL 1.63 6.4 ... 26.08 25.21 1 25.55 -.2Wilhelmina WHLM ... ... 27 8.73 5.58 6.23 -3.7WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3WillScot WSC ... ... ... 15.60 9.45 1225 12.35 -2.8WillmValV WVVI ... ... 24 8.86 7.70 8 8.14 -1.3WillVV pfA WVVIP .22e 4.4 ... 9.00 4.17 0 4.99 -4.3Willdan WLDN ... ... 24 36.87 19.25 33 30.32 +26.6WillisLFn WLFC ... ... 13 36.70 22.51 27 31.16 +24.8WillisTwW WLTW 2.40 1.6 34 165.00 142.67 604 153.45 +1.8Windstm rs WIN ... ... ... 22.75 5.37 1374 6.92 -25.2Wingstop n WING .28a .6 71 55.86 29.54 1247 50.13 +28.6Winmark WINA .60f .4 25 153.70 121.55 7 145.15 +12.2WinsFin WINS ... ... ... 390.88 46.00 0 83.00 -53.9Wintrust WTFC .76 .8 21 99.96 67.74 353 93.77 +13.8Wintrust wt WTFCW ... ... ... 63.47 46.12 59.60 -2.1Wintrst pfD WTFCM 1.64 6.0 ... 29.31 26.66 5 27.26 -2.5WisdTrMdE GULF 1.10e 5.7 ...q 20.00 16.43 1 19.42 +10.2sWT SCQDv DGRS .66e 1.7 ...q 37.44 31.44 3 37.82 +5.9WT USQDv DGRW .59e 1.4 ...q 44.54 36.41 80 41.86 +1.0WTChixSte CXSE 1.54e 1.8 ...q 96.79 65.19 15 87.19 +1.1WTEMCpBd EMCB 3.18 4.6 ...q 73.96 68.70 2 68.84 -5.8WisdomTr WETF .12 1.1 29 13.41 8.37 1417 10.62 -15.4WTEMQDv DGRE .67e 2.6 ...q 28.95 23.68 3 25.38 -6.9WT NegAB AGND .78 1.8 ...q 45.12 42.75 2 43.69 +.8WT IntHdg AGZD .84 1.8 ...q 48.65 47.77 10 47.91 -1.0WT NegHY HYND .90e 4.2 ...q 22.48 20.26 20 21.37 +4.2WT IntHY HYZD 1.02 4.2 ...q 26.52 22.99 60 24.21 +.2WTGermH DXGE 1.39e 2.3 ...q 33.99 29.38 5 31.76 -1.4WT JpSCEq DXJS 1.10e .5 ...q 47.87 39.09 14 44.71 -3.0WTEMCnG EMCG .59e 2.5 ...q 28.89 23.10 6 23.38 -13.2sWix.com WIX ... ... ... 107.00 50.90 611 107.60 +87.0Woodward WWD .57 .7 29 89.30 65.76 245 78.73 +2.9Workday WDAY ... ... ...dd 140.00 92.80 1703 128.18 +26.0Workhrs rs WKHS ... ... ...dd 4.89 1.98 295 2.09 -18.4sWldAccept WRLD ... ... 18 123.02 71.02 69 123.96 +53.6WrightMed WMGI ... ... ...dd 29.89 19.01 1371 27.24 +22.7WrightM rt WMGIZ ... ... ... 1.74 .61 0 1.23 -18.5Wynn WYNN 3.00f 1.7 48 203.63 124.11 2121 174.44 +3.5X-Y-Z:xG Tch wt rs XGTIW ... ... ... 7.70 3.60 3.60 xG Tech rs XGTI ... ... ... 2.65 .64 60 .72 -55.5XOMA rs XOMA ... ... 15 37.25 6.25 130 20.97 -41.1XTL Bio rs XTLB ... ... ... 4.14 1.55 11 1.82 -20.3XBiotech n XBIT ... ... ... 5.89 3.55 65 4.50 +14.2XcelBrnds XELB ... ... 10 5.00 2.10 20 2.40 -27.3XcelEngy XEL 1.52 3.5 19 52.22 41.51 3492 43.88 -8.8Xcerra XCRA ... ... ... 14.49 9.20 572 13.88 +41.8Xencor XNCR ... ... ...dd 43.39 18.97 437 40.24 +83.6XeneticB n XBIO ... ... ... 4.49 1.37 135 2.39 +24.5XenithB rs XBKS ... ... 33 36.44 27.79 33.83 XenonPhm XENE ... ... ... 9.15 2.10 83 8.50 +200.9Xilinx XLNX 1.44f 2.1 35 78.02 60.12 1385 68.64 +1.8Xperi XPER .80 4.4 ...dd 35.40 16.70 268 18.00 -26.2XploreTch XPLR ... ... 82 4.20 1.54 20 3.26 +14.8XpressSp rs XSPA ... ... 1 1.87 .33 112 .44 -67.9XspandPr n XSPL ... ... ... 11.63 5.25 73 8.29 +41.2Xunlei Ltd XNET ... ... ... 27.00 3.11 936 12.94 -15.9YRC Wwde YRCW ... ... ...dd 17.61 8.07 792 11.24 -21.8YY Inc YY ... ... 8 142.97 55.21 713 114.00 +.8Yandex YNDX ... ... 90 44.49 25.50 2022 36.14 +10.4YangRvPt n YERR ... ... ... 25.47 2.61 3.12 -64.6Yatra n YTRA ... ... ...dd 12.85 5.63 144 7.17 -4.1Yld10Bio rs YTEN ... ... ...dd 8.67 1.37 94 1.49 -15.8tYintechIn n YIN .36e 4.5 ...dd 14.81 7.60 104 8.01 -16.2tYogaWks n YOGA ... ... ... 5.85 1.80 181 2.26 -20.1YorkWater YORW .67 2.1 32 39.70 27.45 16 32.25 -4.9Youngevt n YGYI ... ... ... 7.00 3.33 4 3.46 -16.2YulongE rs YECO ... ... ... 9.00 1.25 1 2.61 -3.3ZK Intl n ZKIN ... ... ... 16.00 5.03 28 5.32 -45.7Zafgen ZFGN ... ... ...dd 10.00 3.21 119 7.33 +58.7Zagg ZAGG ... ... 19 23.70 8.15 347 18.20 -1.4ZaiLab n ZLAB ... ... ... 35.74 17.85 72 24.18 +13.9ZealndPh n ZEAL ... ... ... 20.37 12.45 2 14.77 +8.6ZebraT ZBRA ... ... ...cc 161.72 94.78 232 153.03 +47.4ZillowA s ZG ... ... ...cc 65.42 37.96 241 64.32 +57.9ZillowC n Z ... ... ... 65.70 37.68 1176 64.66 +58.0ZionO&G ZN ... ... ...dd 6.90 1.84 601 3.26 +50.9ZionsBcp ZION .72e 1.3 18 59.19 41.23 1490 56.17 +10.5ZionsB wt20 ZIONW ... ... ... 21.00 10.45 20.93 +11.3 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 Money FundsAB Government Money ... 1.64 AB Government Money ... 1.67 AB Government Money ... 1.64 AIM MMCshRes 22 1.36 AIMMMInv 22 1.51 AIM Premier Portfoli 20 1.99 AIM Premier Tax Exem 6 1.22 AIM Premier U.S. Gov 22 1.74 AIM Short Term Invts 22 1.73 AIM Short Term Invts 10 1.13 AIM Short Term Invts 16 1.86 AIM Short Term Invts 16 1.97 AIM Short Term Invts 25 1.77 AlBernExRK p ... 1.59 AllBrnExRsv I ... 1.62 AlliBernExRsvA ... 1.37 AlliBernExRsAd ... 1.37 AlliBernExRsvB ... 1.33 AlliBernExRsC ... 1.36 ABGovMMSel 26 1.78 AmC CapPr 42 1.36 AmC Prime 42 1.64 AmCentUSGv 31 1.42 AmCPrime t 42 1.39 American Century Pri 42 .89 BBH MM Inst 44 1.62 BBH MMkt 44 1.36 BLFMuniDlr 25 .95 BMOGov I p 9 1.68 BMO Gov Y 9 1.44 BMO Institutional Pr 15 1.95 BMO Institutional Pr 15 1.70 BMOPrimeI p 13 1.92 BMO Prime Y 13 1.67 BNY Mellon Governmen 42 1.40 BNYMellon M 42 1.65 BNY Mellon National 9 .88 BR TFdCsMg 39 1.24 BL FedTrDlr 36 1.44 BLFTrCsMg 40 1.18 BLFT Adm 39 1.64 BlackRock Cash Fds, 42 .93 BLFFedFDlr 30 1.51 BLFedFdPCS p 30 1.25 BLFFedFnd 30 1.76 BRInst 19 1.93 BLFCASel p 6 .25 BLFedFdSel p 30 .93 BLMunFdSel 25 .40 BLFTempFdSel 25 1.15 BlackRock Liquidity 30 1.72 BlackRock Liquidity 36 1.29 BlackRock Liquidity 30 1.36 BlackRock Liquidity 40 1.28 BlackRock Liquidity 7 .37 BlackRock Liquidity 39 1.34 BlackRock Liquidity 36 1.19 BlackRock Liquidity 30 1.26 BlackRock Liquidity 40 .85 BlackRock Liquidity 39 1.70 BlackRock Liquidity 39 .91 BLF FedTr 36 1.69 BLF TrsTr 40 1.68 BLFTrsTrDlr 40 1.43 BLFT FundDlr 39 1.49 BLFMunCsh 12 .94 BRInvest 19 1.58 BlackRock Money Mark 19 .88 BLNYMfPCS p 7 .69 BRSvc 19 1.66 BLFTempFdPCS 25 1.51 BRLiqTrsTAd 40 1.58 BLFM MuniCsh 12 1.19 BLF TempFd 25 2.01 BLFTmpDlr 25 1.76 BLFTmCsDlr 28 1.78 BLFedTrAd 36 1.59 BLCAMunPC p 6 .57 BlkrkLqTmpAd 25 1.91 BRLiqTmpCR 25 1.61 BLMuAdm 25 1.10 BLF TmpCsh 28 2.00 BLFT TrFund 39 1.74 BLFedAdm 30 1.66 BLMuCshMg 25 .71 BLFTmCshMg 25 1.51 CNIGovtA p 24 1.11 California Tax-Free 30 .90 CapResFd p 30 1.23 Cash Account Tr, Gov 30 1.55 Cash Account Tr, Gov 30 1.75 Cash Account Trust 30 .91 Cash Account Trust: 21 .29 Cash Acct Tr: Govt & 30 1.68 Cash Acct Tr: Tax Ex 21 .71 Cash Acct Tr: Tax Ex 21 1.07 Cash Acct Tr: Tax Ex 21 1.11 CashMgtInst 30 1.60 CashResInst 30 1.67 CavanalCshAd 17 1.27 Cavanal Hill Governm 17 1.59 Cavanal Hill Governm 17 1.64 Cavanal Hill Governm 17 1.56 Cavanal Hill U.S. Tr 9 1.58 Cavanal Hill U.S. Tr 9 1.66 Cavanal Hill U.S. Tr 9 1.46 CavanalTrAdm 9 1.16 CitiznSelTreA 33 1.74 CitiznSelTreB 33 1.54 CityNaRoGv p 24 .96 CityNRochGv 24 1.41 Columbia Government 26 1.37 Columbia Government 26 1.33 Columbia Government 26 1.36 Columbia Government 26 1.51 Columbia Government 26 1.36 ColumbiaA 26 1.36 Columbia Z 26 1.36 DWSMSerMgd 30 1.78 DWSMSerInst 30 1.78 DWS MMkt 25 1.58 DWS Variable NAV Mon 23 2.17 DavisGvtA 51 1.31 Deutsche Money Marke 25 1.38 Deutsche Money Marke 25 .61 Deutsche Money Marke 25 1.58 DryBasic 32 1.69 DryInsPfGHm 10 1.75 DryInsPfGvP 10 1.50 DryTrsAgcyC 3 1.43 DryResInst 10 1.80 Dreyfus Cash Mgmt Ad 24 1.99 Dreyfus Cash Mgmt In 24 2.09 Dreyfus Cash Mgmt In 24 1.84 Dreyfus Government S 34 1.27 Dreyfus Government S 34 1.42 Dreyfus Government S 34 1.57 Dreyfus Government S 34 1.67 Dreyfus Govt Cash Mg 17 1.77 Dreyfus Govt Cash Mg 17 1.52 Dreyfus Govt Cash Mg 17 1.67 Dreyfus Govt Cash Mg 17 1.37 Dreyfus Institutiona 33 1.79 Dreyfus Institutiona 21 2.01 Dreyfus Institutiona 36 1.33 Dreyfus Institutiona 36 1.58 Dreyfus Institutiona 3 1.73 Dreyfus Instl Prefer 21 1.95 Dreyfus Liquid Asset 29 1.69 Dreyfus Liquid Asset 29 1.31 Dreyfus Municipal Ca 14 1.03 Dreyfus Municipal Ca 14 .79 Dreyfus New York Mun 12 1.11 Dreyfus New York Mun 12 .86 Dreyfus Prime Money 33 1.96 Dreyfus Tax Exempt C 11 1.19 Dreyfus Tax Exempt C 11 .94 Dreyfus Treasury Cas 35 1.74 Dreyfus Treasury Cas 35 1.49 Dreyfus Treasury Cas 35 1.64 Dreyfus Treasury Cas 35 1.34 Dreyfus Treasury Sec 40 1.65 Dreyfus Treasury Sec 40 1.40 Dreyfus Treasury Sec 40 1.55 Dreyfus Treasury Sec 40 1.25 Dreyfus Treasury and 5 1.75 DryfLA 29 1.39 DryInTrAgcHm 3 1.68 DryTrPmCsh I 36 1.62 DryfGenTrPrA 39 .85 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 18 1.99 FIMMDomII 18 1.84 FIMMDomIII 18 1.74 FIMMGov I 25 1.73 FIMMGovII 25 1.58 FIMMGovIII 25 1.48FIMM Government Port 25 1.77 FIMMMMkt I 20 2.06 FIMMMMktII 20 1.91 FIMMMMktIII 20 1.81 FIMMTrOnlyII p 42 1.56 FIMMTrOnly3 42 1.46 FIMMTrOnly I 42 1.71 FIMM Treasury Only P 42 1.75 FIMM Treasury Portfo 33 1.77 FIMMTry I 33 1.73 FIMMTryII 33 1.58 FIMMTryIII 33 1.48 FedCAMuniII 28 .67 FedCAMunCS p 29 .32 FedCAMunCap 28 .97 FedGovOblCp 24 1.57 FedGovOb IS 24 1.68 FedGovOblSv 24 1.45 FedMMEagle 27 1.75 FedNYMun WS 34 1.08 FedPAMu WS 18 .93 FedPrCshObCp 25 1.86 FedPrVlObSv 1 1.78 FedPrVlOblCp 1 1.93 FedPrVluObl 1 2.03 FedPrCshOblIS 25 1.96 FdPrCshObSv 25 1.71 FedPriOb IS 27 2.03 FedPrObSvc 27 1.83 FedTrstUSTr 25 1.69 FedTrsOb IS 25 1.72 FedTreasObSv 25 1.47 FedTrsOblCp 25 1.62 FedUSTCshSv 47 1.44 FedUSTrsIns 47 1.69 FedVaMuCsCS p 12 .34 Federated Government 24 .72 Federated Government 40 1.38 Federated Government 22 1.01 Federated Government 22 .61 Federated Government 22 .61 Federated Government 22 1.01 Federated Government 24 1.02 Federated Government 24 .84 Federated Government 24 1.72 Federated Institutio 6 1.16 Federated Institutio 27 1.70 Federated Institutio 27 1.85 Federated Institutio 27 1.98 Federated Institutio 27 1.95 Federated Municipal 28 .68 Federated Municipal 28 .93 Federated Municipal 28 .44 Federated Municipal 28 .57 Federated Prime Cash 25 1.02 Federated Prime Cash 25 1.17 Federated Prime Cash 25 1.28 Federated Prime Cash 25 1.46 Federated Prime Cash 25 1.65 Federated Treasury O 25 1.47 Federated Trust for 25 1.00 Federated Trust for 25 .86 FedMstr 1 1.82 FidTrAdvC t 31 .46 Fidelity California 18 1.15 Fidelity California 18 .90 Fidelity Domestic Po 18 1.94 Fidelity Flex Govern 25 1.91 Fidelity Government 24 .96 Fidelity Government 24 1.21 Fidelity Government 24 1.59 Fidelity Government 24 1.66 Fidelity Government 24 1.21 FidGovPortS 25 1.68 Fidelity Insti Money 20 2.10 Fidelity Insti Money 18 2.03 Fidelity Insti Money 18 1.47 Fidelity Insti Money 33 1.23 Fidelity Insti Money 42 1.21 Fidelity Investments 21 2.06 Fidelity Investments 21 1.97 Fidelity Investments 21 1.77 Fidelity Investments 21 1.87 Fidelity Investments 21 2.02 FidCashRes 23 1.53 FidSpGov 24 1.49 FidSpMM 20 1.82 FidSpUSTr 41 1.46 FidMMPortS 20 2.01 Fidelity Massachuset 33 1.17 Fidelity Massachuset 33 .92 Fidelity Money Marke 20 1.94 Fidelity New Jersey 45 1.19 Fidelity New Jersey 45 .94 Fidelity New York AM 16 1.18 Fidelity New York AM 16 .93 Fidelity SAI Municip 23 1.32 Fidelity Series Gove 24 1.91 Fidelity Tax-Exempt 30 1.10 Fidelity Treasury Mo 31 1.49 Fidelity Treasury On 42 1.66 FidTrPortsS 33 1.68 FidTrsyCR 31 .96 FidTryDly M 31 1.21 FstAmTrObD 22 1.28 FstAmGvObA p 20 1.13 FstAmPrObY 16 1.68 FstAmTrObA p 22 1.13 FstAmTrObY 22 1.43 First American Gover 20 1.74 First American Insti 16 1.99 First American Treas 22 1.74 First American U.S. 46 1.65 First American U.S. 46 1.25 First American U.S. 46 1.11 First American U.S. 46 1.40 FsAmGvObII 20 1.58 FstAmTrObII 22 1.58 FsAmISTrII 46 1.55 FstAmPrObZ 16 1.99 FstAmPrObl 16 1.73 FsAmPrObII 16 1.83 FstAmTrObZ 22 1.70 FstAmTreResA 22 .94 Gabelli U.S. Treasur 55 1.78 Gabelli U.S. Treasur 55 1.78 GabelliUST 55 1.78 GartmrMMPr 27 1.32 GnCAMuB 8 .40 GnTrsAgcy A 12 1.12 GnTrsAgcy R 12 1.32 GnGvSec 24 1.04 GeneralB p 28 1.16 General Government S 24 1.28 GnGovB p 24 .84 General Money Market 28 1.59 General Municipal Mo 10 .83 General Treasury Sec 39 1.12 General Treasury Sec 39 1.29 General Treasury and 12 .87 GnMMkt 28 1.41 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 40 1.43 GovObTR 24 1.19 GovTxMgIS 40 1.68 Government Fund Clas 28 1.59 Government Obligatio 20 1.76 Government Obligatio 20 1.74 GovResFd P 22 .86 HSBC U.S. Government 33 1.65 HSBC U.S. Government 33 1.76 HSBC U.S. Government 33 1.70 HSBC U.S. Government 33 1.72 HSBC U.S. Treasury M 41 1.61 HSBC U.S. Treasury M 41 1.36 HSBC U.S. Treasury M 41 1.72 HSBC U.S. Treasury M 41 1.68 HSBC U.S. Treasury M 41 1.70 HSBCUSGov A 33 1.25 HSBCUSGov D 33 1.40 Harbor Money Market 42 1.48 Harbor 42 1.55 HeritAdm 15 1.86 HeritInst 15 1.99 HewittMM p 42 .26 ING MM A 12 1.48 ING MM I 12 1.48 Invesco Government M 22 1.72 InvescoA5 22 1.36 InvescoC5 p 22 .61 Invesco Tax Exempt C 10 .43 Invesco Tax-Exempt C 10 .45 Investor Cash Tr, Tr 44 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 44 1.73 Investors Cash Tr, T 44 1.20 Investors Cash Trust 44 1.70 Ivy Cash Management 18 .43 Ivy Cash Management 18 .48 Ivy Cash Management 18 1.34 Ivy Government Money 13 1.16 Ivy Government Money 13 1.41 IvyMonyyC t 13 .28 IvyMnyA 13 1.01 IvyMM B 13 .20 JPMGvMMAg 20 1.65 JPMLqAsR 18 1.49 JPMGvPrem 20 1.46 JPMGvCap 20 1.73 JPMTrPlInv 13 1.41 JPMTrPlRs 13 1.21 JPMorg100 Agcy 49 1.62 JPM100 SecP 49 1.43 JPM100 TrInst 49 1.67 JPMorgan100 49 1.29 JPMLqAstP 18 1.74 JPMorganFed 34 1.30 JPMorFedAgcy 34 1.63 JPMorgFedPr 34 1.44 JPMLqAstAg 18 1.93 JPMLqAstC p 18 1.22 JPMLqAstMrg 18 1.60 JPMLqAstInst 18 1.98 JPMMunInst 6 1.21 JPMMuMorg 6 .83 JPMNYMuR p 6 .68 JPMorgPrm 18 1.69 JPMorgPrAgcy 18 1.95 JPMorgPrmPr 18 1.76 JPMTreasC t 13 .94 JPMTrsPlusP 13 1.46 JPMTrsPlsMrg 13 1.32 JPMTrsPlsInst 13 1.70 JPMTrsPlsAg 13 1.65 JPMTrsSecR p 49 1.18 JPMUSGvInst 20 1.70 JPMUSGvtR p 20 1.21 JPMUSGvtMrg 20 1.32 JPMLqAsInv 18 1.68 JPMorgan 100% US Tre 49 1.70 JPMorgan California 6 .84 JPMorgan California 6 .24 JPMorgan California 6 .59 JPMFedInst 34 1.68 JPMorgan Institution 5 1.16 JPMorgan Institution 5 1.21 JPMorgan Institution 5 1.19 JPMorgan Institution 5 1.11 JPMorgan Liquid Asse 18 2.01 JPMorgan Municipal M 6 .72 JPMorgan Municipal M 6 1.16 JPMorgan Municipal M 6 .37 JPMorgan New York Mu 6 .93 JPMorgan New York Mu 6 .33 JPMorgan New York Mu 6 .68 JPMPrInst 18 2.00 JPMPrRsv 18 1.50 JPMorgan Prime Money 18 2.05 JPMorgan Prime Money 18 2.03 JPMorgan Prime Money 18 1.24 JPMorgan U. S. Treas 13 1.76 JPMorgan U.S. Govern 20 1.21 JPMorgan U.S. Govern 20 .91 JPMorgan U.S. Govern 20 .86 JPMorgan U.S. Govern 20 1.60 JPMorgan U.S. Treasu 13 1.73 JPMorgan US Governme 20 1.41 Liquid Assets Portfo 16 1.10Liquid Assets Portfo 16 1.77 Liquid Assets Portfo 16 1.42 Liquid Assets Portfo 16 1.89 MainStay A 27 1.39 MainStay B 27 1.17 MainStay Money Marke 27 1.17 MainStay Money Marke 27 1.17 ManagersMM 20 1.75 Maryland Tax-Free Mo 26 1.04 Maryland Tax-Free Mo 26 .98 Meeder Institutional 28 1.88 MeederRetl 25 1.59 ML CMAMn 29 1.33 ML CMATr 38 1.27 MilestnTOInst 39 1.71 MilestnTOInv 39 1.46 MHLIRSel 22 2.00 MMktGS2 35 1.75 MMktGS4 35 1.50 MMktProFdInv 30 .90 MMktProFdSvc 30 .20 Mutual America Insti 23 1.67 Nationwide Governmen 27 1.14 NatnwdMMInst 27 1.40 New York Tax-Free Mo 23 1.03 NorthInstGovSel 46 1.70 Northern 42 1.87 NorthernGvSl 48 1.55 NorthInstPrObSv 25 2.06 NthnInstPrObSh 25 2.06 Northern Institution 6 1.21 Money Market Funds Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Continued on next page MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Thursday, June 21, 2018

PAGE 49

Northern Institution 45 1.67 Northern Institution 46 1.70 Northern Institution 46 1.70 NorthInstTreas 50 1.73 NorthernUSGv 49 1.55 OppCshResN t 35 1.29 OppenhCshB p 35 1.21 OppenhCshC p 35 1.29 OppCshRes 35 1.28 Oppenheimer Governme 34 1.31 Oppenheimer Institut 36 1.68 Oppenheimer Institut 36 1.62 Oppenheimer Institut 36 1.61 OppMMFd A 34 1.31 PIMCO Government Mon 5 1.63 PIMCO Government Mon 5 1.63 PIMCO Government Mon 5 1.68 PIMCO Government Mon 5 1.78 PIMCO Government Mon 5 1.79 PIMCO Government Mon 5 1.79 PNC Government Money 25 1.57 PNC Gov A 25 1.55 PNC Gov I 25 1.68 PNC TrA p 38 1.46 PNC Tr I 38 1.62 PNC Treasury Plus Mo 46 1.60 PNC Treasury Plus Mo 46 1.50 PW PACE P 22 1.27 PhoenixMM A 19 .01 Pioneer U.S. Governm ... 1.28 Pioneer U.S. Governm ... .74 PionrCs ... 1.13 PremGvtMP 22 1.74 PremierPort 20 1.99 Premier Portfolio Pe 20 1.46 Premier Portfolio Pr 20 1.69 Premier Portfolio Re 20 1.83 Premier Portfolio Re 20 1.12 PrimeObTR 27 1.53 PruMMartD 26 1.26 PruMMrtZ 26 1.44 Prudential Governmen 26 1.26 Prudential Governmen 26 1.23 Prudential Governmen 26 1.28 PruInstMM A 21 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 19 1.63 Putnam Money Market 19 .01 Putnam Money Market 19 .01 Putnam Money Market 19 .01 PutnmMMC t 19 .01 RBCGvRBCI1 24 1.71 Retail Prime Obligat 16 2.04 Retail Prime Obligat 16 1.88 Retail Prime Obligat 16 1.98 Retail Prime Obligat 16 1.73 Retail Prime Obligat 16 1.78 Retail Prime Obligat 16 1.43 Rydex U.S. Governmen 47 .82 SEI DITGovA 28 1.59 SEI DITGvIIA 37 1.62 SEI DITTrsA 34 1.57 SEI DITTrIIA 37 1.61 STI CshRes 26 1.51 STIC Prime Portfolio 16 1.70 STIC Prime Portfolio 16 .99 STIC Prime Portfolio 16 1.31 STIC Prime Portfolio 16 1.78 STIT Liquid Assets 16 1.67 STIT STIC Prime Por 16 1.56 STIT Government & Ag 25 1.74 STIT Government & Ag 25 1.47 STIT Liquid Assets P 16 1.94 STIT STIC Prime Port 16 1.83 STIT Tax-Free Cash R 10 .88 STIT Tax-Free Cash R 10 1.09 STIT Treasury Obliga 35 1.69 STIT Treasury Obliga 35 1.65 STIT Treasury Obliga 35 1.44 STIT Treasury Portfo 22 1.43 STIT Treasury Portfo 22 1.70 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 20 1.57 SchwbACR 20 1.50 SchwbCshRes 16 1.43 Schwab Government Mo 5 1.52 SchwbInv 25 1.81 SchwbRetAdv 26 1.81 Schwab Retirement Go 25 1.68 Schwab Treasury Obli 9 1.53 Schwab U.S. Treasury 8 1.37 SchbValAdv 31 1.84 SchwValAdUlt 31 1.99 SchbMM 1 1.29 Schb UST 8 1.17 SentinelGov A 9 1.28 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 17 2.03 State Street Insti L 17 1.35 State Street Insti T 23 1.38 State Street Insti T 23 1.74 State Street Insti T 32 1.71 State Street Insti U 23 1.75 State Street Insti U 23 1.40 State Street Institu 23 1.79State Street Institu 23 1.72 State Street Institu 23 1.66 State Street Institu 32 1.63 State Street Institu 23 1.67 State Street Institu 23 1.50 State Street Institu 32 1.36 State Street Institu 23 1.77 State Street Institu 23 1.68 State Street Institu 17 1.98 State Street Institu 17 1.95 State Street Institu 17 1.78 State Street Treasur 23 1.79 SunAmMMA 39 .01 T. Rowe Price Govern 31 1.60 T. Rowe Price Instit 38 1.87 T. Rowe Price Tax-Ex 30 1.06 TDAM California Muni 22 .43 TDAM Insti U.S. Gov 39 1.39 TDAM Insti U.S. Gove 39 1.64 TDAM Institutional T 36 .81 TDAM Institutional T 36 1.36 TDAM Institutional U 39 .99 TDAMMMInv 46 1.45 TDAMMMkPr 46 1.44 TDAM Money Market Po 46 1.55 TDAM Money Market Po 46 1.35 TDAM Municipal Portf 32 .57 TDAM New York Munici 9 .59 TDAM U.S. Government 23 1.06 TDAMUSGv 23 1.16 TIAA-CREF Inst 47 .02 TIAA-CREF Money Mark 47 .02 TIAA-CREF Money Mark 47 .02 TIAACREF Ret 47 .01 TIAA-CREF Ret 47 .02 TRowSumCR 43 1.68 TRowPRF 31 1.47 TRowUST 34 1.50 Thriv MM Inst 32 1.48 Thriv MMk A 32 1.34 TreasObTR 25 1.22 Treasury Obligations 22 1.73 Treasury Portfolio P 50 1.68 U.S. Government Mone 31 .69 U.S. Government Mone 31 1.17 U.S. Government Mone 31 1.87 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 .90 US Government Money 23 1.61 USAA Mutl 23 1.61 USAA Treas 42 1.51 VALIC MMktI 35 .01 VALIC MMkII 44 .01 VangAdmTry 54 1.80 VangFdl 51 1.79 VangPr 48 1.99 VangPrInst 48 2.05 Voya Government Mone 12 1.48 Voya Government Mone 12 1.58 Voya Government Mone 12 .50 Voya Government Mone 12 1.48 Voya Liquid Assets P 13 1.35 Voya Liquid Assets P 13 1.60 Voya Liquid Assets P 13 1.20 Voya Money Market Po 13 1.54 Voya Money Market Po 13 1.39 WA Select Tax Free R 7 1.14 WF 100% Treasury Mon 37 1.66 WF Government Money 25 1.77 Wells Fargo 100% Tre 37 1.56 WellsFargo A 13 1.57 WFCashInvAd 15 1.86 WFCashInst 15 1.99 Wells Fargo Cash Inv 15 2.06 Wells Fargo Fd, Trea 26 1.54 WFGovAdm 25 1.57 WFGvtMMA 25 1.31 Wells Fargo Heritage 15 2.06 Wells Fargo Heritage 15 1.76 WellsFargoI 100 37 1.36 WellsFargoInsCsh 15 1.69 WellsFargoInsGv 25 1.41 Wells Fargo Money Ma 13 1.96 Wells Fargo Money Ma 13 1.66 Wells Fargo Municipa 5 1.20 WellsF100TrA 37 1.26 WellsFargo TrsyS 26 1.43 WellsFargoTrsyA 26 1.28 WellsFargo TrsyI 26 1.68 WFGvMMInst 25 1.71 Western Asset Govern 27 1.42 Western Asset Govern 27 .92 WA GvtRsvA 27 1.32 WAInstGvInst 27 1.77 Western Asset Insti 45 1.61 Western Asset Insti 26 1.89 Western Asset Instit 27 1.72 Western Asset Instit 27 1.72 Western Asset NY Tax 4 .76 Western Asset Prime 25 1.62 Western Asset Tax Fr 8 .22 Western Asset Tax Fr 7 .75 Western Asset US Tre 45 .87 WstnUSTrN 45 1.26WstnInstLqRsI 26 1.94 WstnPrmLiq 26 1.65 WstnInstUSTR 45 1.66 WstnPrmUSTR 45 1.40 Wilm GovSel 36 1.51 Wilm TrAdm 31 1.21 Wilm TrSvc 31 1.06 Wilm TrSvc 31 1.47 Wilm GovAdm 36 1.26 Wilmington U.S. Gove 36 1.11 WilmUSGov 36 1.61Tax ExemptAIMTx 10 .33 AmC CATF 12 .86 AmC TF 8 .94 BMO TaxF I p 8 1.22 BMO TaxF Y 8 .97 BNYMelNMuM 9 1.13 BLMunFdPCS p 25 .72 BRLM Muni 25 1.20 BRF NYMuni 7 1.17 BRFCAMuni 6 1.05 CashActTxEMgd 21 .93 FIMMTxExII 27 1.10 FIMMTxEx3 27 1.00 FIMMTxExI 27 1.25 FedCAMuniSv 28 .82 FedCAMu WS 28 1.07 FedGAMuCsh 13 .89 FedMAMuCS p 28 .39 FedMAMuniSv 28 .80 FedMuObl A 28 1.25 FedMuOblCap 28 1.15 FedMunOblSv 28 1.00 FedNYMuCSv 34 .86 FedNYMuCS p 34 .38 FedNYMuCsII 34 .63 FedPAMuniCS 18 .34 FedPAMuCsSv 18 .73 FedTaxFObWS 30 1.22 FedTxFrObSv 30 .97 FedMuniSvc 12 .73 FedTxF c 6 1.21 FidCA 18 .86 FidCT 35 .94 FidMA 31 .89 FidMI 31 .87 FidMuMM 35 1.04 FidNJ 47 .89 FidNY 19 .92 FidOH 46 .92 FidPA 17 .90 FidSpCA 18 1.05 FidSpMA 33 1.07 FidSpNJ 45 1.09 FidSpNY 16 1.07 FidTEDly M 30 .73 FidAZ 15 .93 Fid TECR 30 .48 FidTxEx MM 30 .98 FidTaxExPortS 27 1.20 FinSq TEF 14 1.16 FstAmTFA 16 .63 FstAmTxFY 16 .93 FsAmTxFObII 16 1.08 FstAmTFObZ 16 1.18 GenNJMun 19 .64 GenNYMuB 10 .69 GnMuB p 10 .38 GnNYMuB p 10 .29 GnCalMu 8 .62 JPMMuMMP 6 .97 JPMorganCA 6 .70 JPMorganNY 6 .79 JPMorganTF 11 .81 JPMorg TFPr 11 .95 JPMTxFrR p 11 .70 JPMorgTFAgcy 11 1.14 JPMTxFrInst 11 1.19 NYTxFrMMI 23 1.99 NortnInstMuni 6 1.21 NorthernMun 7 1.04 PremierTxEx 6 1.22 SchwAMTTxF 23 .85 SchwNYMuVA 20 1.03 SchwNYMuSw 20 .78 SchwTxFValAd 23 1.07 ShwbTE 16 .97 SchwabTxEx 16 1.07 Schwb CA 16 .81 ScudTECshInst 21 1.13 TDAMCAMu 22 .53 TDAMMuni 32 .67 TDAMNYMu 9 .69 TRowSumMu 33 .96 TRowCA c 30 .68 TRowNY c 23 .81 TRowTE c 30 1.00 USAATxEx 29 .87 VangNJ 51 1.24 VangCA 23 1.17 VangPA 24 1.23 VangNY 26 1.23 VangTxEx 28 1.25 WFAMuCshM 5 1.30 WFA MuCsMSv 5 1.05 WFNatInstMM 6 1.23 WFNtTFMMSv 6 .98 WellsFargoNat 6 1.13 WellsF NTFA 6 .83 WstnFTxR N 7 .60 WstnInstTxFR 7 1.19 WstnNYTxR N 4 .61 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 1.92 1.38 Jul 18 f 100.08 100.09 -0.01 1.38 Jul 18 p 99.30 99.31 1.87 2.25 Jul 18 p 100.01 100.02 1.89 1.00 Aug 18 p 99.27 99.28 1.90 4.00 Aug 18 p 100.09 100.10 -0.01 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 1.84 .75 Sep 18 p 99.21 99.22 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 2.03 1.25 Oct 18 p 99.22 99.23 2.05 1.75 Oct 18 p 99.28 99.29 2.02 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 2.09 1.25 Nov 18 p 99.20 99.21 2.08 1.38 Nov 18 p 99.22 99.23 +0.01 2.08 1.25 Dec 18 p 99.19 99.20 +0.01 2.09 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 2.18 1.13 Jan 19 p 99.12 99.13 2.19 2.13 Jan 19 f 100.24 100.25 -0.01 .77 1.13 Jan 19 p 99.11 99.12 2.20 1.25 Jan 19 p 99.13 99.14 2.20 1.50 Jan 19 p 99.18 99.19 2.21 .75 Feb 19 p 99.01 99.02 2.22 2.75 Feb 19 p 100.10 100.11 -0.01 2.22 8.88 Feb 19 k 104.11 104.12 -0.01 2.11 1.13 Feb 19 p 99.07 99.08 2.24 1.38 Feb 19 p 99.13 99.14 +0.01 2.24 1.50 Feb 19 p 99.15 99.16 2.24 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 99.10 99.11 -0.01 .95 .88 Apr 19 p 98.27 98.28 +0.01 2.30 1.25 Apr 19 p 99.03 99.04 +0.01 2.32 1.63 Apr 19 p 99.12 99.13 -0.01 2.33 .88 May 19 p 98.22 98.23 2.34 3.13 May 19 p 100.21 100.22 -0.01 2.35 1.13 May 19 p 98.27 98.28 2.35 1.25 May 19 p 98.31 99.00 2.36 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 2.37 1.63 Jun 19 p 99.07 99.08 2.37 .75 Jul 19 p 98.08 98.09 2.40 1.88 Jul 19 f 101.18 101.19 -0.01 .38 .88 Jul 19 p 98.10 98.11 2.41 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 2.43 8.13 Aug 19 k 106.14 106.15 -0.01 2.40 1.00 Aug 19 p 98.10 98.11 2.44 1.25 Aug 19 p 98.19 98.20 2.44 1.63 Aug 19 p 99.01 99.02 2.43 .88 Sep 19 p 98.02 98.03 2.46 1.00 Sep 19 p 98.05 98.06 2.47 1.38 Sep 19 p 98.20 98.21 2.47 1.75 Sep 19 p 99.03 99.04 2.47 1.00 Oct 19 p 98.02 98.03 -0.01 2.48 1.25 Oct 19 p 98.11 98.12 -0.01 2.48 1.50 Oct 19 p 98.22 98.23 2.49 1.00 Nov 19 p 97.30 97.31 -0.01 2.49 3.38 Nov 19 p 101.06 101.07 2.50 1.00 Nov 19 p 97.27 97.28 -0.01 2.51 1.50 Nov 19 p 98.29 98.30 -0.01 2.51 1.50 Nov 19 p 98.18 98.19 -0.01 2.51 1.38 Dec 19 p 98.11 98.12 2.52 1.13 Dec 19 p 97.29 97.30 -0.01 2.52 1.63 Dec 19 p 98.21 98.22 -0.01 2.52 1.88 Dec 19 p 99.01 99.02 2.52 1.38 Jan 20 f 101.02 101.03 -0.01 .69 1.38 Jan 20 f 98.07 98.08 -0.01 2.53 1.25 Jan 20 p 98.00 98.01 2.52 1.38 Jan 20 p 98.06 98.07 -0.01 2.52 2.00 Jan 20 p 99.05 99.06 -0.01 2.52 3.63 Feb 20 p 101.23 101.24 -0.01 2.54 8.50 Feb 20 k 109.21 109.22 -0.02 2.48 1.38 Feb 20 p 98.02 98.03 2.54 1.25 Feb 20 p 97.27 97.28 -0.01 2.55 2.25 Feb 20 p 99.16 99.17 -0.01 2.54 1.13 Mar 20 p 97.17 97.18 2.56 1.38 Mar 20 p 97.31 98.00 2.55 2.25 Mar 20 p 99.15 99.16 -0.01 2.54 1.50 Apr 20 p 98.04 98.05 -0.01 2.56 .13 Apr 20 f 98.26 98.27 -0.02 .78 1.13 Apr 20 p 97.13 97.14 -0.01 2.56 1.38 Apr 20 p 97.27 97.28 -0.01 2.56 2.38 Apr 20 p 99.21 99.22 -0.01 2.56 1.50 May 20 p 98.01 98.02 -0.01 2.57 3.50 May 20 p 101.22 101.23 -0.01 2.57 8.75 May 20 k 111.18 111.19 -0.02 2.47 1.38 May 20 p 97.23 97.24 -0.01 2.58 1.50 May 20 p 97.31 98.00 -0.01 2.57 2.50 May 20 p 99.28 99.29 -0.01 2.57 1.50 Jun 20 p 97.30 97.31 -0.01 2.57 1.63 Jun 20 p 98.04 98.05 -0.01 2.58 1.88 Jun 20 p 98.20 98.21 -0.01 2.58 1.25 Jul 20 f 101.16 101.17 -0.03 .51 1.50 Jul 20 p 97.26 97.27 -0.01 2.59 1.63 Jul 20 p 98.01 98.02 -0.01 2.59 2.00 Jul 20 p 98.25 98.26 -0.01 2.59 1.50 Aug 20 p 97.23 97.24 -0.01 2.60 2.63 Aug 20 p 100.01 100.02 -0.01 2.60 8.75 Aug 20 k 112.26 112.27 -0.02 2.59 1.38 Aug 20 p 97.12 97.13 -0.01 2.61 2.13 Aug 20 p 98.31 99.00 -0.01 2.60 1.38 Sep 20 p 97.10 97.11 -0.02 2.61 1.38 Sep 20 p 97.08 97.09 -0.02 2.62 2.00 Sep 20 p 98.20 98.21 -0.02 2.61 1.63 Oct 20 p 97.24 97.25 -0.02 2.62 1.38 Oct 20 p 97.04 97.05 -0.02 2.63 1.75 Oct 20 p 98.00 98.01 -0.01 2.63 1.75 Nov 20 p 97.30 97.31 -0.02 2.63 2.63 Nov 20 p 99.31 100.00 -0.02 2.63 1.63 Nov 20 p 97.20 97.21 -0.01 2.63 2.00 Nov 20 p 98.16 98.17 -0.01 2.64 1.88 Dec 20 p 98.05 98.06 -0.02 2.64 1.75 Dec 20 p 97.26 97.27 -0.02 2.64 2.38 Dec 20 p 99.11 99.12 -0.02 2.64 2.00 Jan 21 p 98.12 98.13 -0.02 2.65 1.13 Jan 21 f 101.06 101.07 -0.03 .66 1.38 Jan 21 p 96.25 96.26 -0.02 2.66 2.13 Jan 21 p 98.21 98.22 -0.02 2.65 2.25 Feb 21 p 98.30 98.31 -0.03 2.66 3.63 Feb 21 p 102.14 102.15 -0.03 2.66 7.88 Feb 21 k 113.11 113.12 -0.02 2.63 1.38 Feb 21 p 96.01 96.02 -0.02 2.66 2.00 Feb 21 p 98.09 98.10 -0.02 2.66 2.38 Mar 21 p 99.08 99.09 -0.02 2.66 1.25 Mar 21 p 96.07 96.08 -0.02 2.67 2.25 Mar 21 p 98.28 98.29 -0.02 2.67 .13 Apr 21 f 98.08 98.09 -0.03 .75 2.38 Apr 21 p 99.06 99.07 -0.02 2.67 1.38 Apr 21 p 96.14 96.15 -0.02 2.67 2.25 Apr 21 p 98.27 98.28 -0.02 2.67 2.63 May 21 p 99.27 99.28 -0.02 2.67 3.13 May 21 p 101.08 101.09 -0.02 2.67 8.13 May 21 k 115.04 115.05 -0.03 2.66 2.00 May 21 p 98.02 98.03 -0.03 2.68 2.63 Jun 21 p 99.27 99.28 -0.02 2.68 1.13 Jun 21 p 95.15 95.16 -0.03 2.69 2.13 Jun 21 p 98.12 98.13 -0.02 2.69 .63 Jul 21 f 100.05 100.06 -0.04 .57 1.13 Jul 21 p 95.10 95.11 -0.03 2.70 2.25 Jul 21 p 98.21 98.22 -0.03 2.69 2.13 Aug 21 p 98.08 98.09 -0.02 2.70 8.13 Aug 21 k 116.11 116.12 -0.04 2.67 1.13 Aug 21 p 95.05 95.06 -0.03 2.71 2.00 Aug 21 p 97.26 97.27 -0.03 2.71 1.13 Sep 21 p 95.01 95.02 -0.03 2.72 2.13 Sep 21 p 98.05 98.06 -0.02 2.72 1.25 Oct 21 p 95.09 95.10 -0.03 2.72 2.00 Oct 21 p 97.21 97.22 -0.03 2.73 2.00 Nov 21 p 97.20 97.21 -0.03 2.73 8.00 Nov 21 k 117.02 117.03 -0.04 2.70 1.75 Nov 21 p 96.25 96.26 -0.02 2.74 1.88 Nov 21 p 97.06 97.07 -0.03 2.73 2.00 Dec 21 p 97.16 97.17 -0.03 2.75 2.13 Dec 21 p 97.30 97.31 -0.03 2.74 .13 Jan 22 f 98.00 98.01 -0.04 .69 1.50 Jan 22 p 95.23 95.24 -0.03 2.75 1.88 Jan 22 p 97.00 97.01 -0.03 2.75 2.00 Feb 22 p 97.13 97.14 -0.03 2.75 1.75 Feb 22 p 96.15 96.16 -0.03 2.76 1.88 Feb 22 p 96.29 96.30 -0.03 2.76 ARCResources 71206 13.20 12.91 13.16 +.11 AZMiningInc 1417970 6.15 6.13 6.15 ... AdvOil Gas 62209 4.15 4.09 4.10 ... Aimia Inc 77968 2.39 2.16 2.17 -.21 AirCdaV VV 117039 23.64 22.94 23.52 +.38 AlamosGoldA 72906 7.61 7.47 7.47 -.08 AlgonquinPwr 211935 12.77 12.61 12.69 -.01 AlimntatnBSV 104350 57.51 56.61 57.00 +.50 AltaGasLtd 76142 26.87 26.33 26.82 +.48 AphriaInc J 748158 12.49 12.06 12.44 +.50 ArgexTitanium 58206 .04 .04 .04 ... AthabascaOil 243647 1.70 1.59 1.70 +.12 AuroraCannabi 1854074 10.15 9.62 9.99 +.45 B2GoldCorpo 86745 3.43 3.37 3.40 +.02 BCE Inc 133370 54.34 53.89 54.05 +.21 BarrickGold 137755 17.19 17.01 17.07 -.02 BaytexEnergy 841405 4.54 4.36 4.38 -.04 BirchcliffEng 104306 4.53 4.42 4.51 +.08 Bk NS 221539 76.46 76.08 76.27 +.36 BkMontreal 117217 103.18 102.54 102.65 +.34 BlackberryLtd 127519 16.03 15.68 15.85 +.06 BombardirBSV 977619 5.36 5.10 5.33 +.28 BombardrAMV 85282 5.39 5.12 5.38 +.31 BonavistaEgy 67531 1.44 1.40 1.41 -.03 BrookdALV 81285 55.51 54.64 55.11 +.77 CADGOOSEHOLD 74296 91.50 84.92 85.23 -4.50 CAE Inc 81657 27.40 27.09 27.34 +.04 CIBC 119765 116.87 115.78 116.54 +1.01 CIFinancial 59278 25.14 24.80 24.98 +.21 CamecoCorp 252159 15.45 15.07 15.26 +.20 CannTustHoldi 138804 9.10 8.67 9.00 +.23 CanopyGrowth 1337195 45.44 41.75 45.36 +2.83 CdnEgySrvTc 144179 4.74 4.55 4.73 +.16 CdnNatRail 101321 108.78 107.14 107.53 -.04 CdnNatRes 293716 42.82 41.82 42.64 +.77 CenovusEngy 262599 12.92 12.57 12.83 +.33 ChoiceREITUn 181357 12.05 11.95 12.00 +.03 CrescentPnt 232583 9.62 9.42 9.43 +.02 CronosGroupI 128164 9.80 9.13 9.62 +.51 DollaramaInc 127796 53.50 51.87 52.86 +1.70 DreamGloblUn 77088 14.59 14.38 14.56 +.09 EldoradoGld 68579 1.53 1.49 1.50 -.02 Electrovaya 59065 .34 .25 .28 ... ElementFin 145536 6.59 6.31 6.34 -.20 EmeraInc 78270 41.78 41.25 41.57 +.37 EmpireANV 96906 25.74 24.60 25.63 +.90 EnCanaCorp 375036 16.63 16.10 16.54 +.32 EnbridgeInc 266027 42.50 42.13 42.28 +.26 EnerplusCorp 121743 15.99 15.40 15.92 +.60 FinningIntl 66762 35.00 34.29 34.69 +.05 FirstQntumo 202639 20.67 20.00 20.23 -.15 Fortis Inc 98588 42.27 41.75 41.91 +.15 GoldStandardV 555233 1.84 1.68 1.75 -.01 GoldcorpInc 133047 18.30 18.06 18.09 -.13 GranTierrao 92748 4.32 4.18 4.29 +.11 GreatCdnGmng 123256 53.90 44.96 48.00 -5.88 GreenOrganicD 171991 7.26 6.95 7.05 +.11 HarteGold 61082 .38 .37 .37 ... HorizonIntEq 114041 6.23 6.21 6.22 +.02 HorizonsMedM 75973 19.68 19.05 19.60 +.65 HorizonteMng 90100 .07 .07 .07 -.01 HrznCrdOilBl 217395 9.88 9.49 9.65 +.17 HrznCrdOilBr 279922 5.65 5.41 5.55 -.11 HrznNatGsBr 55324 12.85 12.69 12.70 -.42 HrznNtGsBul 162107 4.09 4.05 4.09 +.13 HudBayMnrls 121011 8.36 8.15 8.16 -.12 HuskyEngy 126743 20.44 19.90 20.32 +.48 HydroOneLimi 64856 20.15 19.97 20.03 +.04 ISharesS P60 256437 24.42 24.27 24.39 +.19IShrsCapEngy 78895 12.68 12.52 12.65 +.16 IamgoldCorp 62012 7.77 7.63 7.67 -.05 ImperialOil 112665 43.49 42.91 43.35 +.51 InMedPharmace 57222 .81 .77 .78 -.02 InterPipeline 85292 25.15 24.68 25.09 +.45 IronBridgeRe 56384 .79 .76 .77 +.01 IvanhoeAo 97899 2.85 2.75 2.76 -.03 KatangaMng 70816 1.17 1.10 1.13 -.02 KeltExplo 57000 8.44 8.21 8.38 +.18 KinrossGold 198479 5.00 4.92 4.93 -.01 Kirklandlake 66824 27.31 26.17 26.22 -1.00 Life BancA 68024 9.60 9.51 9.52 -.43 Life BancPr 70695 10.10 10.06 10.08 -.06 LucaraDmndo 78930 2.27 2.16 2.18 -.03 LundinMng 197289 7.99 7.80 7.86 -.07 MEGEnergy 183461 10.21 9.66 10.17 +.61 MagnaInt l 85173 84.84 83.74 84.49 +.24 ManulifeFin 237495 25.04 24.84 24.84 ... MedReleafCorp 76766 29.20 28.05 28.79 +.97 NatBkCan 83162 64.00 63.36 63.78 +.34 NemaskaLithiu 208793 .90 .87 .87 -.02 NeovascInc 481544 .05 .04 .05 +.01 NeptTech Bi 446226 5.94 4.48 5.94 +1.68 New Gold 106011 2.77 2.67 2.77 +.01 NutrienLtd 101933 70.47 69.08 69.62 -.58 OceanaGoldCrp 202704 3.67 3.57 3.61 +.04 OsiskoMining 81351 1.87 1.76 1.79 -.09 ParexReso 68999 25.32 24.82 25.18 +.56 PembinaPipe 117275 46.75 46.04 46.58 +.69 PeytoExpl 90549 10.65 10.25 10.28 -.22 PotashRidgeJ 78322 .07 .06 .06 -.01 PowerCorpSV 82313 30.67 30.44 30.44 -.15 PrairieSkyRyl 64225 26.79 25.90 26.43 -.12 PrecisionDrl 136039 4.30 4.20 4.28 +.10 Prometico 55474 .63 .60 .62 ... PwrFinCorp 95854 32.21 31.86 31.87 -.27 RagingRiver 604672 5.84 5.62 5.65 -.07 RogersCommB 71500 62.33 62.02 62.12 +.31 RoyalBank 165296 100.65 100.07 100.44 +.47 RoyalNickelo 160028 .13 .11 .11 -.01 SabinaG So 76704 1.61 1.55 1.61 +.06 SemafoInc o 64715 3.85 3.69 3.70 -.10 SevenGenClA 128427 14.60 13.97 14.15 -.11 ShawCommBNV 190318 27.97 27.54 27.69 +.12 SherrittIntl 57560 1.19 1.15 1.16 +.01 SunLifeFin 123495 55.02 54.44 54.69 +.19 SuncorEngy 244670 53.27 52.61 53.10 +.61 SuperiorPlus 83842 12.74 12.59 12.65 +.04 T D Bank 300191 77.00 76.14 76.74 +.77 TahoeReso 74708 6.74 6.52 6.60 -.01 TamarackVall 100116 4.22 4.07 4.20 +.15 TeckResLimit 143887 35.45 34.87 35.13 +.17 Telus Corp 85160 46.75 46.45 46.50 +.11 ThomsonReuter 70500 53.99 53.53 53.80 +.36 TitanMiningC 60390 1.42 1.34 1.40 +.02 TourmalineOil 91862 23.60 22.99 23.25 +.04 TransCdaCorp 388724 58.12 56.80 58.02 +1.40 TrevaliMngo 100083 1.08 1.05 1.08 +.01 TricanWell 276348 2.99 2.90 2.94 +.02 TurquoiseHill 75655 3.79 3.73 3.76 -.01 ValeantPharma 127393 32.95 32.12 32.77 +.54 WesdomeGold 79797 2.76 2.61 2.72 +.14 WestFraser 54302 87.22 84.05 84.46 -.71 WesternForst 123771 2.64 2.55 2.62 +.10 WhitecapReso 146815 8.43 8.33 8.33 +.06 YamanaGld 176214 4.09 3.99 4.01 -.05 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 1.75 Mar 22 p 96.12 96.13 -0.03 2.77 1.88 Mar 22 p 96.26 96.27 -0.04 2.77 .13 Apr 22 f 97.21 97.22 -0.04 .75 1.75 Apr 22 3p 96.09 96.10 -0.03 2.77 1.88 Apr 22 p 96.24 96.25 -0.03 2.77 1.75 May 22 p 96.08 96.09 -0.03 2.77 1.88 May 22 p 96.21 96.22 -0.04 2.77 1.88 May 22 p 96.06 96.07 -0.04 2.77 1.75 Jun 22 p 96.03 96.04 -0.04 2.78 2.13 Jun 22 p 97.17 97.18 -0.03 2.78 .13 Jul 22 f 98.01 98.02 -0.05 .61 1.88 Jul 22 p 96.17 96.18 -0.02 2.77 2.00 Jul 22 p 97.00 97.01 -0.03 2.77 1.63 Aug 22 p 95.16 95.17 -0.03 2.78 7.25 Aug 22 k 117.18 117.19 -0.04 2.74 1.63 Aug 22 p 95.15 95.16 -0.03 2.77 1.88 Aug 22 p 96.14 96.15 -0.03 2.78 1.75 Sep 22 p 95.27 95.28 -0.04 2.78 1.88 Sep 22 p 96.12 96.13 -0.03 2.78 1.75 Oct 22 p 96.09 96.10 -0.04 2.78 2.00 Oct 22 p 96.26 96.27 -0.03 2.78 1.63 Nov 22 p 95.07 95.08 -0.03 2.78 7.63 Nov 22 k 119.31 120.00 -0.05 2.77 2.00 Nov 22 p 96.24 96.25 -0.03 2.78 2.13 Dec 22 p 97.06 97.07 -0.03 2.79 .13 Jan 23 f 97.13 97.14 -0.05 .70 1.75 Jan 23 p 95.16 95.17 -0.04 2.79 2.38 Jan 23 p 98.06 98.07 -0.04 2.79 2.00 Feb 23 p 96.18 96.19 -0.03 2.79 7.13 Feb 23 k 118.26 118.27 -0.05 2.78 1.50 Feb 23 p 94.10 94.11 -0.04 2.80 2.63 Feb 23 p 99.09 99.10 -0.04 2.79 1.50 Mar 23 p 94.07 94.08 -0.04 2.80 2.50 Mar 23 p 98.21 98.22 -0.05 2.80 .63 Apr 23 f 99.15 99.16 -0.06 .73 1.63 Apr 23 p 94.21 94.22 -0.04 2.81 2.75 Apr 23 p 99.25 99.26 -0.04 2.80 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 14.42 -4.8 -5.1 +3.2/C IntrmDvrsMnA m MS 14.15 +.6 -.3 +1.3/B IntrmDvrsMnC m MS 14.15 +.6 -.7 +.5/E LgCpGrA m LG 53.04 +4.6 +11.0 +15.1/A LgCpGrAdv LG 57.68 +4.7 +11.2 +15.4/A LgCpGrC m LG 40.02 +4.6 +10.6 +14.2/B LgCpGrI LG 57.38 +4.7 +11.2 +15.4/A LgCpGrK b LG 53.96 +4.6 +11.0 +15.0/B LtdDurHiIncAdv HY 10.21 +.4 +.8 +3.6/D MuniBdInfStr1 b MS 10.18 +.6 +.6 +2.3/A MuniBdInfStr2 MS 10.19 +.6 +.7 +2.4/A MuniBdInfStrA m MS 10.23 +.7 +.6 +2.2/A MuniBdInfStrAdv MS 10.23 +.6 +.8 +2.4/A MuniIncCAA m MF 11.04 +.7 -.2 +2.7/B MuniIncCAAdv MF 11.04 +.8 -.1 +2.9/B 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/B MuniIncIINJA m MJ 9.61 +.7 -.6 +3.3/B MuniIncIIOhioA m MO 9.83 +.8 -.4 +2.8/A MuniIncIIPEA m MP 10.33 +.6 -.4 +2.8/B MuniIncIIVIA m SI 10.97 +.7 -.4 +2.7/A MuniIncNYA m MN 9.80 +.8 -.6 +2.7/B 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 -.9 +2.2/C ReltvValA m LV 5.88 +.5 +.9 +9.6/A ReltvValAdv LV 5.93 +.5 +.9 +9.9/A ReltvValC m LV 5.86 +.5 +.5 +8.8/B SelUSEqAdv LB 17.40 +1.5 +3.8 +11.0/B SelUSLSA m LO 12.98 +1.1 +2.9 +5.9/B SelUSLSAdv LO 13.18 +1.1 +3.0 +6.1/B SelUSLSC m LO 12.42 +1.0 +2.6 +5.1/B ShortDurPlus CS 11.55 +.2 ... +.4/D SmCpGrA m SG 63.03 +7.4 +22.2 +15.3/A SmCpGrI SG 68.27 +7.4 +22.4 +15.7/A SstnlGlbThtcA m WS 119.57 +.1 +1.9 +10.3/A SstnlGlbThtcAdv WS 126.62 +.1 +2.0 +10.6/A SustIntlThtcA m FG 18.93 -3.1 -3.0 +4.1/E TxMgAlMktIncA x CA 12.50 +.5 -1.4 +2.9/E TxMgWtAprStrAdv WS 16.51 +.1 +2.0 +7.5/C TxMgdIntl FB 18.01 -3.2 -2.3 +4.9/B AAMInsgtSelIncI d TW 9.79 +.2 -3.0 +3.0/BABAllMktRlRet1 b IH 8.90 -2.0 +.6 +2.2/E AllMktTRA m MA 14.70 -.1 -.9 +3.4/E AllMktTRAdv MA 14.80 -.1 -.8 +3.7/E AllMktTRC m MA 14.58 -.2 -1.3 +2.6/E BdInStrat1 b IP 10.55 +.4 -.5 +2.1/A BdInStrat2 IP 10.55 +.4 -.4 +2.2/A CncntrGrAdv LG 37.10 +2.0 +8.9 +10.7/D CnsrvWlthStratA m CA 12.09 -.2 -.4 +2.8 CorOppsA m LG 21.21 +2.5 +4.7 +11.8/D DiscvGrA m MG 13.08 +5.6 +20.4 +14.3/A DiscvGrAdv MG 13.97 +5.6 +20.6 +14.5/A DiscvValA m SV 23.95 +2.0 +5.1 +9.9/B DiscvValAdv SV 24.53 +2.1 +5.3 +10.2/B DiscvValC m SV 21.07 +2.0 +4.8 +9.1/C DiscvValI SV 23.80 +2.1 +5.3 +10.2/B DiscvValR b SV 23.24 +2.0 +5.0 +9.5/C DiscvValZ SV 23.77 +2.1 +5.3 +10.3/B DiversMunicipal MS 14.14 +.6 -.2 +1.5/A EmMkts EM 30.93 -4.7 -4.9 +5.0/D EqIncA m LV 28.62 +.3 -.1 +7.3/D EqIncAdv LV 28.89 +.4 ... +7.5/C EqIncC m LV 28.25 +.3 -.4 +6.5/D GlbBdA m IB 8.23 +.3 -1.0 +2.7/B GlbBdAdv IB 8.22 +.4 -.9 +3.0/A GlbBdC m IB 8.25 +.1 -1.4 +1.9/C GlbBdI IB 8.22 +.4 -.9 +3.0/A GlbBdR b IB 8.22 +.3 -1.2 +2.3/B GlbRkAllcA m TV 16.35 -.2 -.4 +3.8/C GlbRlEstInvmA m GR 14.51 +3.3 +.8 +5.1/B GlbRlEstInvmIII GR 11.04 +3.4 +1.2 +5.9/A GrA m LG 83.44 +5.2 +13.7 +15.9/A HiIncA m HY 8.41 -.1 -1.7 +4.8/B HiIncAdv HY 8.42 ... -1.6 +5.0/A HiIncC m HY 8.51 -.1 -2.2 +3.9/C HiIncI HY 8.43 ... -1.6 +5.1/A HiIncK b HY 8.41 ... -1.8 +4.7/B HiIncR b HY 8.41 -.1 -1.9 +4.4/B HiIncZ HY 8.42 ... -1.6 +5.1/A IntermBdA m CI 10.82 +.5 -1.4 +2.0/B IntermBdAdv CI 10.82 +.5 -1.4 +2.2/A IntermCAMuniA m SS 14.08 +.7 ... +1.4/B IntermNYMuniA m SS 13.78 +.7 -.2 +1.5/A Intl FB 18.01 -3.2 -2.3 +5.0/B IntlValA m FV 14.09 -4.8 -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/Thursday, June 21, 2018Fund Objectives: AL: Allocation 70-85% Equity, AM: Multialternative, BL: Bank Loan, BM: Bear Market, CA : Allocation 30-50% Equity, CC: Consumer Defense, CD: Consumer Cyclical, CH: China Region, CI: IntermediateTerm Bond, CL: Long-Term Bond, CR: Multicurrency, CS: Short-Term Bond, CV: Convertibles, DP: Diversied Pacic/Asia, EB: Emerging-Markets Bond, EE: Equity Energy, EI: India Equity, EM: Diversied Emerging Markets, ES: Europe Stock, FA: Foreign Small/Mid-Value, FB: Foreign Large-Blend, FF: Managed Futures, FG: Foreign Large-Growth, FQ: Foreign Small/Mid-Blend, FR: Foreign Small/Mid-Growth, FV: Foreign Large-Value, FX: Single Currency, GI: Intermediate Government, GL: Long Government, GR: Global Real Estate, GS: Short Government, HM: High-Yield Muni, HY: High-Yield Bond, IB: World Bond, IC: Trading-Inverse Commodities, ID: Industrials, IE: Trading-Inverse Equity, IH: World Allocation, IP: Ination-Protected Bond, IS: Trading-Miscellaneous, JS: Japan Stock, LB: Large Blend, LC: Trading-Leveraged Commodities, LE: Trading-Leveraged Equity, LG: Large Growth, LO: Long-Short Equity, LP: Energy Limited Partnership, LS: Latin America Stock, LV: Large Value, MA: Allocation 50-70% Equity, MB: Mid-Cap Blend, MG: Mid-Cap Growth, MI: Muni National Intermediate, ML: Muni National Long, MQ: Miscellaneous Region, MR: Miscellaneous Sector, MS: Muni National Short, MU: Multisector Bond, MV: Mid-Cap Value, MY: Muni New York Long, ND: Trading-Inverse Debt, NE: Market Neutral, NT: Nontraditional Bond, PJ: Pacic/Asia ex-Japan Stock, RI: Target-Date Retirement, RR: Preferred Stock, SB: Small Blend, SC: Communications, SF: Financial, SG: Small Growth, SH : Health, SI: Muni Single State Intermediate, SL: Muni Single State Long, SN: Natural Resources, SP: Equity Precious Metals, SR: Real Estate, SS: Muni Single State Short, ST: Technology, SU: Utilities, SV: Small Value, TA: Target-Date 2000-2010, TD: Target-Date 2015, TE: Target-Date 2020, TG: Target-Date 2025, TH: Target-Date 2030, TI: Target-Date 2035, TJ: Target-Date 2040, TK: Target-Date 2045, TL: Target-Date 2055, TN: Target-Date 2050, TW: Corporate Bond, TV: Tactical Allocation, UB: Ultrashort Bond, VD: Trading-Leveraged Debt, VL: Stable Value, VO: Volatility, WS: World Stock, XM: Allocation 85+% Equity, XO: Infrastructure, XQ: Target-Date 2060+, XR: Option Writing, XS: Long-Short Credit, XP: Emerging-Markets LocalCurrency Bond, XY: Allocation 15-30% Equity. Data based on NAVs reported to Morningstar by 6 p.m. Eastern.

PAGE 50

ValA m LV 15.78 -.3 -2.2 +3.8/E ValAdv LV 15.80 -.3 -2.2 +4.0/E WlthApprStrA m WS 16.64 +.1 +1.8 +6.8/C WlthApprStrAdv WS 16.61 +.1 +2.0 +7.0/CAC AlternativesMktNetrlValInv NE 10.10 ... -3.5 +.8/DAIGActvAllcA f MA 17.91 +1.2 +1.5 +5.9/C FlexCrdtA m HY 3.39 +.1 +1.2 +3.8/C FocedDivStrB m LV 17.89 +3.5 -3.3 +7.8/C FocedDivStrC m LV 17.88 +3.5 -3.3 +7.8/C IntlDivStrA m FV 8.86 -3.4 -7.3 -1.1/E MltAstAllcA f MA 18.61 +1.0 +1.4 +5.9/C SrFltngRtA m BL 8.10 +.2 +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 8.90 +.7 -1.1 -.7/EALPSRdRcksLtdPrEI d SW 7.26 -1.5 -.1 +7.7/DAMGCHEqPtnrsBalN b MA 17.75 +2.0 +4.4 +7.2/A FQGlbRkBalZ TV 15.80 +.8 -1.3 +6.1/A FQTxMgdUSEqI LB 32.85 +3.4 +8.7 +9.9/C GWKCorBdI CI 9.79 +.6 -2.6 +1.2/D GWKMnBdI MI 11.43 +.7 -1.2 +2.2/C GWKMnEnhYiI HM 9.83 +1.0 -.5 +4.7/B GWKSmCpCorI SG 30.88 +4.9 +8.7 +12.4/B MgrsAmIntrGvS GI 10.35 +.6 -1.8 +.6/B MgrsAmShrtDrGvS UB 9.45 +.1 +.5 +.5/E MgrsBrAdvsMCGrN MG 12.40 +4.9 +5.1 +4.9/E MgrsBrBlueS LG 53.25 +6.6 +11.2 +12.7/C MgrsBrwineS MG 52.21 +5.9 +11.9 +10.3/C MgrsCaEmergCoI SG 67.36 +5.8 +15.3 +18.8/A MgrsCaMidCpN b MG 31.86 +2.5 +5.3 +9.2/D MgrsCeRlEsttS SR 10.30 +6.7 -.7 +6.0/B MgrsDblCrPlsBdI CI 10.39 +.6 -1.2 +2.2 MgrsDblCrPlsBdN b CI 10.39 +.6 -1.3 +1.9 MgrsEmergOppsS SG 53.85 +7.1 +17.3 +13.3/B MgrsFrpntMdCpI MV 43.73 +2.6 -.1 +6.3/D MgrsFrpntMdCpN b MV 42.59 +2.5 -.2 +6.0/D MgrsLmsSylsBdS CI 26.10 +.1 -2.0 +2.6/A MgrsMntCldGrI LG 20.95 +2.5 +6.3 +8.9/E MgrsMntCldGrN b LG 20.85 +2.5 +6.2 +8.6/E MgrsSkylnSpcEqS d SB 46.66 +4.0 +6.1 +7.5/D MgrsSpecialEqS SG 142.39 +6.6 +19.2 +13.0/B RRDivAllCpVlI LV 12.50 +1.2 +.2 +7.8/C RRDivAllCpVlN b LV 12.50 +1.1 ... +7.5/C RRSmCpValI SB 14.12 +4.6 +6.9 +12.1/A SthrnSnSmCpN m SB 26.27 +4.2 +.8 +3.1/E SystMidCpValI MV 15.99 +.3 +2.1 +8.6/B TmsSqMidCpGrI MG 20.50 +2.8 +8.6 +10.0/C TmsSqMidCpGrS MG 19.97 +2.8 +8.5 +9.7/C TmsSqSmCpGrI SG 20.02 +5.5 +15.5 +11.4/C TmsSqSmCpGrS SG 19.51 +5.5 +15.4 +11.2/C TrilogyEMktsEqZ d EM 9.79 -1.7 -4.8 +8.7/A YackFocI d LB 21.62 +4.5 +2.5 +10.5/B YackFocN d LB 21.65 +4.5 +2.5 +10.4/B YacktmanI d LV 23.35 +3.6 +2.2 +9.3/AAQRDiversArbtrgI NE 9.38 +1.3 +2.9 +3.6 DiversArbtrgN b NE 9.37 +1.2 +2.7 +3.3 IntlEqI FB 10.65 -4.6 -2.8 +6.1 IntlMomStyleI FG 15.84 -3.2 +.9 +4.7 LgCpMomStyleI LG 23.62 +2.7 +9.6 +11.7 LgCpMomStyleN b LG 23.61 +2.7 +9.4 +11.4 MgdFtsStratI FF 8.67 -3.3 -6.1 -5.4 MgdFtsStratN b FF 8.54 -3.4 -6.2 -5.7 MltStratAltI AM 8.31 -4.3 -8.2 +.6 MltStratAltN b AM 8.25 -4.3 -8.3 +.3 RkBalCmdtsStrI BB 6.61 -5.8 -4.2 +3.4 RkParityI TV 9.59 -1.2 -2.3 +4.2 RkParityIIMVI TV 9.21 -.5 -.5 +3.2 SmCpMomStyleI SG 26.86 +5.2 +14.4 +10.9ATDiscpEqInstl LB 20.47 +2.5 +6.8 +11.2/BAberdeenGlbHiIncA b HY 8.96 -.1 -.5 +2.3/E GlbHiIncI HY 8.39 +.1 -.3 +2.4/E IntlSmCpA m FR 31.27 -.9 -.7 +8.1/D SelIntlEqA b FB 26.18 -2.1 -4.6 +3.5/C TotalRetBdA b CI 12.77 +.6 -2.2 +1.8/B TotalRetBdI CI 12.58 +.6 -2.0 +2.0/BAbsolute StrategiesInstl AM 8.08 -2.7 -2.3 -2.8/EAcadianEmMktsInv d EM 20.66 -5.1 -7.7 +5.3/CAccessCptCmntyInvmIns GI 8.67 +.5 -2.1 +.5/BAdvisorOneCLSGlbDiversEqN WS 18.53 -1.7 -.3 +6.8/CAdvisory ResearchMLPEngyIncA m LP 8.47 +1.1 -.1 -6.5/B MLPEngyIncC m LP 8.49 +1.1 -.5 -7.3/C MLPEngyIncI d LP 8.32 +1.2 -.1 -6.3/B MLPEngyInfrasI d LP 8.10 +1.2 -.2 -7.5/DAegisVal SV 20.08 -3.2 +2.1 +14.0/AAkreFocInstl d LG 36.21 +2.1 +9.6 +14.6/B FocRetail m LG 35.48 +2.1 +9.5 +14.3/BAl FrankInv m LV 25.28 +1.1 +2.0 +8.1/CAlgerCptlApprecA m LG 27.93 +4.8 +13.3 +13.3/C CptlApprecC m LG 22.11 +4.7 +12.9 +12.5/C CptlApprecI2 LG 93.70 +4.7 +13.4 +13.4/C CptlApprecInsI LG 36.72 +4.7 +13.3 +13.4/C GrIncA m LB 40.97 +2.1 +1.7 +9.7/C IntlGrA m FG 16.97 -1.3 -.5 +2.9/E LgCpGrI2 LG 73.71 +6.6 +19.7 +12.1/C MidCpGrA m MG 15.51 +5.7 +13.4 +9.5/C MidCpGrI2 MG 28.32 +5.7 +13.3 +9.7/C MidCpGrInstlI MG 33.23 +5.8 +13.3 +9.7/C SmCpGrA m SG 10.37 +8.1 +23.0 +13.6/B SmCpGrI2 SG 29.69 +8.1 +22.9 +14.0/A SmCpGrInstlI SG 24.70 +8.0 +21.9 +13.9/A SpectraA m LG 23.43 +4.9 +13.9 +13.5/BAllianzGIFocedGrA m LG 58.83 +4.0 +11.3 +14.3/B FocedGrC m LG 40.80 +3.9 +10.9 +13.5/B GlbSmCpA m SW 52.70 +.1 +5.3 +7.8/D HlthSciA m SH 34.08 +3.1 +7.3 +2.5/C NFJDivValA m LV 15.09 -.8 +.2 +7.0/D NFJDivValC m LV 15.22 -.9 -.2 +6.2/D NFJDivValInstl LV 15.21 -.8 +.3 +7.4/C NFJIntlValA m FV 19.03 -3.4 -3.5 -2.6/E NFJLgCapValA m LV 26.78 -.6 ... +8.7/B NFJMidCapValA m MV 30.69 ... -2.0 +10.5/A NFJMidCapValC m MV 25.14 ... -2.4 +9.7/A NFJMidCapValIns MV 32.82 +.1 -1.9 +10.9/A NFJSmCpValA m SV 22.27 +3.0 +2.8 +7.2/D NFJSmCpValAdmin b SV 22.20 +3.0 +2.8 +7.3/D NFJSmCpValC m SV 19.80 +2.9 +2.4 +6.4/E NFJSmCpValInstl SV 24.96 +3.0 +2.9 +7.5/D TechA m ST 75.76 +7.3 +23.7 +22.4/B TechC m ST 58.55 +7.2 +23.3 +21.5/B TechInstl ST 85.07 +7.3 +23.9 +22.9/BAlpineDynDivInstl WS 4.12 -.7 +.7 +7.1/C IntlRlEsttEqIns GR 23.04 -3.2 -4.2 +4.2/C RltyIncGrIns SR 21.89 +5.4 -3.2 +5.8/B UltShrtMnIncIns MS 10.04 +.1 +.7 +.8/CAmanaMutGrInv b LG 37.00 +3.1 +5.8 +12.7/C MutIncInv b LB 49.32 ... -3.1 +7.3/EAmerican BeaconBrdGwyLgCpVlIns LV 29.11 +.6 +1.9 +9.2/A BrdgwyLgCpGrIns LG 33.46 +3.6 +12.0 +13.3/C IntlEqInstl FV 20.28 -3.6 -2.9 +3.2/C IntlEqInv FV 20.10 -3.6 -3.0 +2.8/C LgCpValAdv b LV 26.87 -.2 +.5 +6.9/D LgCpValInstl LV 29.36 -.2 +.7 +7.4/C LgCpValInv LV 27.25 -.2 +.6 +7.1/D MidCpValInv MV 17.29 +1.0 -1.6 +7.2/C SmCpValAdv b SV 27.98 +3.5 +7.3 +9.7/C SmCpValInstl SV 29.48 +3.6 +7.6 +10.2/B SmCpValInv SV 28.36 +3.5 +7.4 +9.9/C StphnsSmCpGrInv SG 22.04 +6.8 +24.0 +12.6/BAmerican CenturyAdpteEqInv LB 12.61 +4.5 +7.2 +10.9/B AdpteSmCpInv MB 21.89 +3.1 +5.2 +8.6/B AllCpGrInv LG 36.54 +4.9 +10.6 +12.1/C BalI MA 19.22 +1.2 +2.8 +6.5/B BalInv MA 19.21 +1.2 +2.7 +6.3/B 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/C CAInTFBdBdInv MF 11.70 +.6 -.5 +2.2/C CorEqPlusInv LB 16.00 +1.5 +4.5 +9.0/D CorPlusInv CI 10.41 +.3 -2.3 +1.7/B CptlValInv LV 8.67 -.5 -1.0 +6.1/E DiscpGrInv LG 24.78 +3.7 +8.7 +12.3/C DiversBdA m CI 10.37 +.3 -2.8 +.8/E DiversBdI CI 10.37 +.4 -2.5 +1.3/D DiversBdInv CI 10.37 +.3 -2.6 +1.1/D EmMktsA m EM 11.23 -2.9 -5.0 +8.2/A EmMktsI EM 11.94 -2.8 -4.9 +8.6/A EmMktsInv EM 11.64 -2.8 -4.9 +8.4/A EqGrA m LB 34.19 +1.6 +5.9 +9.7/C EqGrI LB 34.26 +1.7 +6.2 +10.1/C EqGrInv LB 34.23 +1.6 +6.1 +9.9/C EqIncA m LV 8.75 +.3 -1.0 +10.2/A EqIncC m LV 8.75 +.2 -1.4 +9.3/A EqIncI LV 8.76 +.4 -.8 +10.7/A EqIncInv LV 8.75 +.4 -.9 +10.5/A EqIncR b LV 8.72 +.2 -1.1 +9.9/A EqIncR6 LV 8.77 +.4 -.7 +10.9/A GlbGoldInv SP 8.40 -2.1 -4.0 +7.4/A GlbGrInv WS 13.00 +.9 +6.7 +8.9/B GlbRlEsttInv GR 11.89 +1.8 +.1 +4.3/C GovtBdA m GI 10.66 +.8 -1.6 +.4/C GovtBdInv GI 10.66 +.8 -1.4 +.6/B GovtBdR5 GI 10.65 +.7 -1.5 +.8/A GrA m LG 35.29 +4.6 +10.8 +13.9/B GrI LG 37.08 +4.6 +11.1 +14.4/B GrInv LG 36.43 +4.6 +11.0 +14.2/B GrR b LG 34.49 +4.5 +10.7 +13.6/B GrR6 LG 37.06 +4.6 +11.2 +14.6/B HYInv HY 5.60 +1.0 +.4 +3.9/C HYMuniI HM 9.65 +1.0 +1.3 +5.2/B HYMuniInv HM 9.65 +1.0 +1.2 +5.0/B HeritageA m MG 22.59 +3.2 +8.6 +7.9/E HeritageC m MG 18.17 +3.2 +8.2 +7.1/E HeritageI MG 25.97 +3.3 +8.8 +8.4/D HeritageInv MG 24.44 +3.3 +8.7 +8.2/D IncandGrA m LV 40.33 +1.1 +3.5 +9.6/A IncandGrI LV 40.44 +1.1 +3.7 +10.1/A IncandGrInv LV 40.39 +1.1 +3.6 +9.9/A InAdjBdA m IP 11.29 +.5 -1.4 +1.1/C InAdjBdInv IP 11.31 +.6 -1.3 +1.3/B InAdjBdR5 IP 11.30 +.6 -1.2 +1.5/B IntTrmTxFrBdI MI 11.17 +.7 -.2 +2.4/B IntTrmTxFrBdInv MI 11.17 +.7 -.3 +2.2/C IntlBdInv IB 12.82 -1.0 -2.7 +1.7/C IntlDiscvInv FR 17.41 -.7 +2.4 +8.9/C IntlGrA m FG 13.78 -.6 +3.4 +5.7/C IntlGrI FG 13.58 -.7 +3.6 +6.1/C IntlGrInv FG 13.67 -.7 +3.5 +5.9/C IntlOppsInv FR 11.54 -.7 +3.5 +11.9/A InvFcddynGrInv LG 26.66 +6.8 +20.5 +15.8/A InvGinnieMaeInv GI 10.17 +.7 -1.3 +.4/C InvGinnieMaeR5 GI 10.17 +.7 -1.2 +.6/B InvOC2020A m TE 12.64 +.6 +1.0 +4.4/D InvOC2020I TE 12.66 +.6 +1.2 +4.9/C InvOC2020Inv TE 12.66 +.6 +1.1 +4.7/C InvOC2020R b TE 12.62 +.5 +.8 +4.2/D InvOC2025A m TG 15.02 +.5 +1.1 +4.8/D InvOC2025I TG 15.05 +.7 +1.3 +5.3/D InvOC2025Inv TG 15.04 +.6 +1.3 +5.1/D InvOC2025R b TG 15.00 +.5 +1.0 +4.6/E InvOC2030A m TH 13.15 +.6 +1.4 +5.2/E InvOC2030I TH 13.18 +.6 +1.5 +5.7/D InvOC2030Inv TH 13.18 +.6 +1.5 +5.5/D InvOC2030R b TH 13.14 +.6 +1.2 +5.0/E InvOC2035A m TI 16.51 +.7 +1.9 +5.7/E InvOC2035I TI 16.55 +.7 +2.0 +6.2/D InvOC2035Inv TI 16.52 +.7 +1.9 +5.9/E InvOC2035R b TI 16.49 +.7 +1.7 +5.4/E InvOC2040A m TJ 13.98 +.7 +2.2 +6.2/E InvOC2040I TJ 14.01 +.8 +2.4 +6.7/D InvOC2040Inv TJ 14.00 +.8 +2.3 +6.5/D InvOC2040R b TJ 13.96 +.7 +2.0 +5.9/E InvOC2045A m TK 17.60 +.7 +2.4 +6.7/E InvOC2045I TK 17.66 +.9 +2.7 +7.2/D InvOC2045Inv TK 17.63 +.8 +2.6 +7.0/E InvOC2045R b TK 17.60 +.8 +2.4 +6.5/E InvOC2050A m TN 14.39 +.8 +2.7 +7.1/D InvOC2050I TN 14.43 +.8 +2.9 +7.6/C InvOC2050Inv TN 14.41 +.8 +2.8 +7.3/D InvOC2050R b TN 14.38 +.8 +2.6 +6.8/E InvOC2055A m TL 15.43 +.8 +2.8 +7.3/E InvOC2055Inv TL 15.45 +.8 +2.9 +7.5/D InvOC:AgrInv AL 17.38 +.8 +2.8 +7.3/B InvOC:CnsrvInv CA 13.87 +.5 +1.0 +4.7/B InvOCInRetA m RI 13.41 +.5 +.9 +4.2/A InvOCInRetI RI 13.42 +.6 +1.2 +4.7/A InvOCInRetInv RI 13.41 +.5 +1.1 +4.5/A InvOCInRetR b RI 13.39 +.5 +.9 +4.0/A InvOCModInv MA 16.08 +.6 +1.9 +6.0/C InvOCVryAgrInv XM 19.02 +.9 +4.0 +8.6/A InvOCVryCsrvInv XY 12.03 +.6 ... +3.4/B LgCoValInv LV 10.07 -.8 -.5 +5.9/E MidCpValA m MV 17.57 +.8 +.8 +9.5/A MidCpValC m MV 17.39 +.8 +.4 +8.6/B MidCpValI MV 17.61 +.9 +1.0 +10.0/A MidCpValInv MV 17.60 +.9 +.9 +9.7/A MidCpValR b MV 17.53 +.9 +.7 +9.2/B MidCpValR6 MV 17.61 +.9 +1.1 +10.1/A NTCoreEqPlusG LB 17.30 +1.6 +5.1 +9.5/C NTDiversBdG CI 10.35 +.4 -2.4 +1.4/C NTEmMktsG EM 12.74 -2.8 -4.4 +9.2/A NTEqGrG LB 14.39 +1.7 +6.4 +10.2/C NTGrG LG 19.31 +4.8 +11.6 +14.6/B NTHeritageG MG 15.26 +3.3 +9.2 +8.7/D NTIntlGrG FG 12.74 -.5 +4.7 +6.6/B NTLgCoValG LV 11.41 -.6 -.1 +5.9/E NTMidCpValG MV 13.63 +1.0 +1.4 +10.3/A NTSmCoG SB 10.60 +4.4 +10.1 +8.9/D RlEsttA m SR 27.23 +5.3 -1.8 +4.3/D RlEsttI SR 27.32 +5.3 -1.6 +4.8/C RlEsttInv SR 27.25 +5.3 -1.7 +4.5/C SelI LG 77.90 +4.3 +9.4 +14.0/B SelInv LG 76.63 +4.3 +9.3 +13.8/B ShrtDurInv CS 10.11 +.1 +.3 +1.2/B ShrtTrmGovtInv GS 9.42 +.1 -.1 +.1/C ShtDrInfPrBdInv IP 10.12 +.2 +.4 +.9/D ShtDrInfPrBdR5 IP 10.19 +.2 +.5 +1.1/C SmCoInv SB 16.89 +4.4 +9.7 +8.4/D SmCpGrA m SG 19.48 +6.4 +17.1 +11.5/C SmCpGrI SG 20.57 +6.4 +17.3 +12.0/C SmCpGrInv SG 20.12 +6.3 +17.1 +11.7/C SmCpValA m SV 9.15 +4.1 +6.1 +10.2/B SmCpValI SV 9.33 +4.1 +6.3 +10.6/B SmCpValInv SV 9.25 +4.2 +6.2 +10.4/B StrAlAgrsA m AL 8.60 +.8 +2.6 +6.9/C StrAlAgrsC m AL 8.39 +.7 +2.3 +6.1/D StrAlAgrsI AL 8.49 +.8 +2.9 +7.3/B StrAlAgrsInv AL 8.54 +.8 +2.8 +7.2/B StrAlCnsrvA m CA 5.80 +.6 +1.0 +4.2/C StrAlCnsrvInv CA 5.80 +.6 +.9 +4.4/B StrAlModA m MA 6.97 +.7 +1.9 +5.7/C StrAlModC m MA 6.88 +.6 +1.3 +4.8/D StrAlModI MA 6.99 +.7 +2.1 +6.1/B StrAlModInv MA 6.99 +.8 +2.0 +5.9/C SustEqInv LB 28.78 +1.7 +3.7 +10.7/B UltraA m LG 47.39 +5.0 +13.8 +15.3/A UltraI LG 51.16 +5.1 +14.1 +15.8/A UltraInv LG 49.49 +5.1 +14.0 +15.6/A UtlsInv SU 16.43 +2.6 -2.9 +6.3/C ValA m LV 8.93 -.2 +.5 +7.1/D ValI LV 8.95 -.2 +.7 +7.6/C ValInv LV 8.93 -.3 +.6 +7.4/C ValR b LV 8.93 -.3 +.4 +6.8/D ZeroCoup2020Inv GI 102.91 +.3 -.7 +.7/B ZeroCoup2025Inv GL 96.50 +1.4 -2.8 +1.1/EAmerican Funds2010TgtDtRtrA m TA 10.86 +.3 -.5 +4.4/B 2015TgtDtRtrA m TD 11.56 +.3 -.3 +4.8/C 2020TgtDtRtrA m TE 12.62 +.4 +.5 +5.4/B 2025TgtDtRtrA m TG 13.60 +.4 +1.2 +6.4/B 2030TgtDtRtrA m TH 14.71 +.5 +2.0 +7.4/A 2035TgtDtRtrA m TI 15.29 +.7 +3.0 +8.6/A 2040TgtDtRtrA m TJ 15.71 +.7 +3.4 +9.0/A 2045TgtDtRtrA m TK 15.97 +.7 +3.5 +9.2/A 2050TgtDtRtrA m TN 15.66 +.8 +3.7 +9.3/A AMCpA m LG 34.03 +3.1 +10.8 +11.6/D AmrcnBalA m MA 27.29 +1.2 +1.4 +8.2/A AmrcnHiIncA m HY 10.20 +1.2 +1.1 +4.2/C AmrcnMutA m LV 40.75 +.4 +.8 +9.0/B BdfAmrcA m CI 12.50 +.7 -2.1 +1.2/D CptWldGrIncA m WS 51.41 -1.5 +1.6 +7.9/B CptlIncBldrA m IH 60.03 -.9 -2.9 +4.0/C CptlWldBdA m IB 19.47 -.3 -2.1 +1.7/C EuroPacGrA m FG 54.17 -2.9 -.8 +6.1/C FdmtlInvsA m LB 63.41 +1.1 +3.3 +12.1/A GlbBalA m IH 32.28 -1.2 -.2 +4.6/B GrfAmrcA m LG 55.18 +3.7 +11.4 +14.4/B HiIncMuniBdA m HM 15.77 +1.0 +.5 +4.6/B IncAmrcA m AL 22.78 ... -1.1 +6.3/D IntlGrIncA m FB 33.88 -3.2 -2.8 +3.5/C IntrmBdfAmrA m CS 13.10 +.4 -.9 +.4/D InvCAmrcA m LB 40.78 +1.1 +3.1 +10.4/B LtdTrmTEBdA m MS 15.51 +.6 ... +1.3/B MortgA m GI 9.81 +.7 -1.5 +.9/A NewWldA m EM 66.05 -2.1 -1.3 +7.2/B NwPrspctvA m WS 45.87 +1.5 +6.3 +11.0/A STBdAmrcA m CS 9.80 +.3 -.2 +.4/D ShrtTrmTEBdA m MS 10.03 +.4 +.3 +.8/D SmCpWldA m SW 59.95 +2.7 +7.4 +9.3/C TheNewEcoA m LG 50.06 +2.7 +12.2 +13.1/C TxExBdA m MI 12.81 +.7 -.4 +2.8/B TxExmptFdofCAA m MC 17.45 +.8 -.3 +2.8/C TxExofNewYorkA m MY 10.62 +.7 -.7 +2.4/C USGovtSecA m GI 13.32 +.8 -1.7 +.4/C WAMtInvsA m LV 44.91 +.6 +2.5 +11.2/AAmerican IndependancKansasTxExBdIns SI 10.68 +.6 -.3 +1.7/C USInProtInstl IP 10.55 +.9 -.8 +1.3/BAncoraThlnSmlMdI d SB 16.66 +1.9 +7.1 +9.4/CAngel OakMltStratIncAs m MU 11.21 +.2 +1.7 +3.2 MltStratIncIns MU 11.20 +.3 +1.8 +3.5AquilaCHTFKTA m SI 10.47 +.6 -.6 +1.8/B HawaiianTxFrA m SI 11.13 +.5 -.5 +1.3/D NATFIncA m SI 10.54 +.6 -.8 +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 10.30 +.6 -.7 +1.5/D TxFrofOregonA m SI 10.79 +.6 -.8 +1.3/D ArbitrageInstl NE 13.09 +.7 +.1 +1.8/C R b NE 12.71 +.7 ... +1.6/CArielApprecInv b MV 49.13 +.9 +2.6 +5.8/D Inv b MV 73.97 +2.7 +5.7 +8.7/BAristotleSaulGlbOppsI d IH 13.51 -.1 +1.7 +8.1/AArtisanEmMktsInv EM 15.93 -3.0 -5.1 +9.7/A GlbOppsInstl WS 27.55 ... +6.0 +12.3/A GlbOppsInv WS 27.24 ... +5.9 +12.0/A GlbValueInv WS 17.85 -1.3 -1.8 +7.3/C IntlInstl FG 33.16 -3.3 -1.0 +2.0/E IntlInv FG 32.96 -3.3 -1.1 +1.8/E IntlSmCpInv FR 23.56 -.2 +2.0 +4.9/E IntlValueInstl FB 36.80 -2.5 -5.0 +4.9/B IntlValueInv FB 36.64 -2.6 -5.1 +4.6/B MidCpInstl MG 46.26 +2.2 +11.5 +8.4/D MidCpInv MG 42.44 +2.2 +11.4 +8.2/D MidCpValueInv MV 23.34 +1.3 +2.7 +7.5/C SmCpInvs SG 37.33 +4.8 +22.2 +13.5/B ValInstl LV 14.59 +.5 +.5 +10.0/A ValInv LV 14.61 +.5 +.3 +9.7/AAshmoreEmMktsLcCyBdIns XP 7.04 -3.6 -8.1 +1.8 EmMktsTtlRetIns EB 7.51 -2.6 -7.4 +4.4AuxierFocInv d LV 22.48 +1.6 +.7 +7.2/DAve MariaMariaWldEq WS 15.20 -.8 +.8 +5.8/D Value MB 21.84 -.4 +4.6 +5.5/DBBHCorelN d LB 20.50 +1.1 -1.7 +7.2/E LtdDurN UB 10.17 +.2 +.9 +1.8/ABMODivIncI x LV 14.60 +1.5 +3.1 +11.4/A IntermTxFrI MI 11.14 +.8 ... +2.6/B IntermTxFrY MI 11.14 +.7 -.2 +2.3/B LgCpGrI LG 19.79 +4.0 +9.4 +14.8/B LgCpGrY LG 19.61 +4.1 +9.3 +14.5/B LgCpValI x LV 15.92 +.8 -.9 +7.7/C LowVolEqI x LV 14.93 +2.4 +1.9 +7.7/C MidCpGrI MG 17.62 +2.7 +9.4 +7.6/E MidCpValI MV 12.42 +2.0 -.2 +6.7/C ShrtTrmIncAdvI CS 9.28 +.4 +.3 +1.4/B ShrtTxFrI MS 10.14 +.4 +.6 +1.3/B SmCpGrI SG 21.43 +6.4 +15.0 +7.1/E StratIncY MU 9.07 +.4 -1.9 +2.3/D TCHCorPlusBdI CI 11.35 +.7 -1.9 +2.4/A TCHCorPlusBdY CI 11.35 +.7 -2.1 +2.2/A TCHCorpIncI TW 12.67 +.4 -2.4 +3.9/A TCHCorpIncY TW 12.69 +.5 -2.4 +3.8/A UltraShrtTxFrI MS 10.07 +.3 +.7 +.9/BBNY MellonAsstAllcM MA 12.90 +.9 +2.8 +6.6/B BdM CI 12.28 +.5 -2.2 +1.5/C EmMktsM EM 11.26 -4.9 -6.0 +7.1/B IncStkM LV 9.42 +.3 +1.5 +9.6/A IntermBdM CS 12.23 +.4 -1.0 +1.0/C IntlApprecM FB 14.04 -3.3 -2.7 +3.4/D IntlM FB 13.48 -4.4 -2.6 +4.4/B LgCpStkM LB 6.26 +1.0 +3.9 +9.8/C MAIntrmMnBdM MT 12.41 +.7 -.5 +1.9/C MdCpMltStratM MG 18.76 +2.8 +8.3 +9.8/C NYIntrmTEBdM MN 10.91 +.8 -.5 +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 11.51 +.3 -.3 +.1/C SmCpMltStratM SG 22.75 +4.5 +13.4 +11.5/CBairdAggrgateBdInstl CI 10.52 +.6 -2.2 +1.9/B CorPlusBdInstl CI 10.86 +.5 -2.1 +2.3/A IntermBdInstl CI 10.76 +.5 -1.3 +1.3/C QlInTrmMnBdIns MI 11.37 +.7 -.4 +1.5/E ShrtTrmBdInstl CS 9.56 +.2 -.1 +1.2/BBaronAsstInstl MG 80.63 +5.3 +14.4 +13.4/A AsstRetail b MG 77.89 +5.3 +14.3 +13.1/A DiscvInstl SG 21.80 +7.9 +19.1 +16.2/A DiscvRetail b SG 21.58 +7.9 +19.0 +15.9/A EmMktsInstl EM 14.31 -4.7 -6.9 +6.3/C EmMktsRetail b EM 14.26 -4.6 -7.0 +6.0/C FifthAvenuGrIns LG 30.96 +5.8 +19.5 +16.8/A FifthAvenuGrRtl b LG 30.40 +5.8 +19.4 +16.5/A FocedGrInstl MG 18.52 +10.5 +18.3 +11.0/B GrInstl MG 79.49 +7.0 +14.3 +12.2/B GrRetail b MG 77.24 +6.9 +14.1 +12.0/B IntlGrInstl FG 24.51 -1.6 +1.3 +9.5/A IntlGrRetail b FG 24.18 -1.6 +1.2 +9.2/A OppInstl MG 21.92 +5.9 +24.5 +15.7/A OppRetail b MG 21.15 +5.9 +24.4 +15.4/A PtnrsInstl MG 60.36 +11.1 +21.4 +14.7/A PtnrsRetail b MG 59.09 +11.0 +21.2 +14.4/A RlEsttInstl SR 29.34 +2.1 -2.2 +5.2/C RlEsttRetail b SR 28.90 +2.0 -2.3 +4.9/C SmCpInstl SG 33.33 +5.2 +13.6 +12.4/B SmCpRetail b SG 32.14 +5.2 +13.4 +12.1/CBarrett AssociatesBarrettOpp LV 30.41 +.4 +1.4 +12.1/ABeckerValEqRetail d LV 19.54 +.3 +.3 +7.3/CBerkshireFoc d ST 27.82 +10.0 +29.6 +21.5/BBernsteinCaliforniaMuni SS 14.08 +.7 +.1 +1.6/A IntermDur CI 12.83 +.6 -1.7 +2.0/A IntermDurInstl CI 14.62 +.6 -1.7 +2.1/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/BBishop StreetHawaiiMuniBdIns SI 10.39 +.6 -.7 +1.8/CBlackRock4060TrgtAlInvC m CA 11.67 +.6 -.5 +3.1 AdUSTtlMInvA m LB 26.59 +2.3 +4.8 +7.7/E AdUSTtlMInvIns LB 27.76 +2.3 +4.9 +7.9/E AdUSTtlMInvInvC m LB 17.29 +2.2 +4.4 +6.8/E AdvtgGlbInstl WS 22.05 -.3 +1.3 +6.3 AdvtgGlbInvA m WS 20.96 -.3 +1.2 +6.0 AdvtgGlbInvC m WS 17.20 -.4 +.9 +5.1 AdvtgIntlIns FB 17.08 -3.0 -1.3 +5.4/A AdvtgIntlInvA m FB 16.90 -3.0 -1.4 +5.1/B AdvtgLCCorIns LB 17.29 +1.9 +5.6 +11.4/A AdvtgLCCorInvA m LB 16.67 +2.0 +5.4 +11.1/B AdvtgLCCorInvC m LB 14.33 +1.8 +5.1 +10.3/C AdvtgLCValIns LV 29.47 +.3 +.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 16.79 +3.6 +10.5 +13.6/B AdvtgLgCpGrInvA m LG 16.08 +3.6 +10.4 +13.3/C AdvtgSmCpGrIns SG 23.04 +6.5 +17.6 +10.2/D AdvtgSmCpGrInvA m SG 17.79 +6.5 +17.4 +9.9/D AsaDrgnIns DP 16.54 -3.2 -3.8 +3.9 AsaDrgnInvA m DP 16.31 -3.3 -4.0 +3.7 BalCptlInstl MA 23.36 +1.0 +2.9 +8.0 BalCptlInvA m MA 23.26 +1.0 +2.8 +7.7 BalCptlInvC m MA 20.27 +1.0 +2.5 +6.9 BasValInstl LV 26.54 -.1 +1.1 +5.2/E BasValInvA m LV 26.21 -.1 +1.0 +4.9/E BasValInvC m LV 23.15 -.2 +.6 +4.1/E CAMuniOppsInstl MF 12.76 +.6 +1.2 +4.2/A CAMuniOppsInvA m MF 12.75 +.6 +1.1 +4.0/A CAMuniOppsInvA1 b MF 12.76 +.6 +1.2 +4.1/A CorBdInstl CI 9.30 +.8 -1.8 +1.3/C CorBdInvA m CI 9.31 +.7 -2.0 +1.0/D CorBdInvC m CI 9.27 +.7 -2.4 +.3/E CorBdK CI 9.32 +.7 -1.9 +1.4/C CorBdSvc b CI 9.30 +.7 -2.0 +1.1/D CptlApprecInstl LG 32.75 +5.6 +17.6 +15.4/A CptlApprecInvA m LG 30.37 +5.6 +17.4 +15.1/A CptlApprecInvC m LG 22.69 +5.6 +17.0 +14.1/B CptlApprecK LG 32.93 +5.7 +17.6 +15.5/A CptlApprecR b LG 25.29 +5.6 +17.2 +14.8/B CrdtStrIncIns MU 10.12 ... +.1 +3.9/A CrdtStrIncInvA m MU 10.12 -.1 +.1 +3.6/B EmMktsInstl EM 23.00 -3.2 -3.1 +6.7 EmMktsInvA m EM 22.16 -3.3 -3.2 +6.3 EngyResInvA m EE 19.09 -5.0 +3.2 -6.7/D EqDivInstl LV 22.76 -.2 +.5 +10.5 EqDivInvA m LV 22.69 -.3 +.4 +10.2 EqDivInvC m LV 21.86 -.3 +.1 +9.4 EqDivR b LV 22.85 -.3 +.3 +9.8 EuroInvA m ES 14.84 -4.0 -2.6 -.1 Exch LB 1038.61 -1.0 -1.0 +7.8/E FltngRtIncInstl BL 10.15 +.2 +1.7 +3.8/B FltngRtIncInvA m BL 10.15 +.2 +1.6 +3.5/C FltngRtIncInvC m BL 10.15 +.1 +1.3 +2.7/E FocGrInstl LG 4.85 +5.9 +18.9 +16.0/A FocGrInvA m LG 4.49 +5.9 +18.5 +15.7/A GNMAInstl GI 9.20 +.7 -1.2 +.8/A GNMAInvA m GI 9.24 +.7 -1.3 +.5/C GlbAllcIncInstl IH 19.70 -.3 -.7 +3.8 GlbAllcIncInvA m IH 19.56 -.3 -.8 +3.5 GlbAllcIncInvC m IH 17.60 -.3 -1.1 +2.8 GlbAllcIncR b IH 18.60 -.3 -1.0 +3.2 GlbLSCrdtInstl XS 10.38 -.4 +.3 +1.7/C GlbLSCrdtInvA m XS 10.36 -.4 +.2 +1.4/D GlbLSCrdtInvC m XS 10.15 -.5 -.2 +.7/E HYBdInstl HY 7.68 +.7 +1.0 +5.1/A HYBdInvA m HY 7.68 +.8 +.9 +4.8/B HYBdInvC m HY 7.69 +.6 +.6 +4.0/C HYBdK HY 7.68 +.7 +1.1 +5.2/A HYBdSvc b HY 7.68 +.7 +.9 +4.8/B HYMuniInstl HM 9.58 +.8 +1.1 +5.3/A HighEqIncIns LV 27.37 +.5 +.5 +4.4/E HighEqIncInvA m LV 23.49 +.5 +.4 +4.1/E HighEqIncInvC m LV 15.87 +.4 ... +3.3/E HthSciOpIns SH 61.04 +4.1 +8.7 +6.9/A HthSciOpInvA m SH 58.23 +4.1 +8.6 +6.6/A HthSciOpInvC m SH 51.16 +4.0 +8.2 +5.9/B InProtBdInstl IP 10.48 +.8 -.7 +1.2/B InProtBdInvA m IP 10.23 +.8 -.8 +1.0/C InProtBdInvC m IP 9.90 +.8 -1.1 +.2/E IntlDivIns FB 28.54 -1.8 -7.4 -.7/E IntlDivInvA m FB 26.69 -1.8 -7.5 -1.0/E IntlInstl FB 16.97 -2.4 -4.4 +4.7/B IntlInvA m FB 16.59 -2.4 -4.6 +4.3/B IntlInvC m FB 15.44 -2.5 -5.0 +3.3/D LCFocGrIns LG 15.61 +5.8 +19.0 +18.3/A LCFocGrInvA m LG 14.57 +5.7 +18.9 +18.0/A LCFocGrInvC m LG 11.50 +5.6 +18.3 +17.0/A LPDyn2020Instl TE 16.09 +.4 +1.2 +5.4 LPDyn2020InvA m TE 14.81 +.3 +1.1 +5.1 LPDyn2030Instl TH 14.45 +.2 +1.9 +6.9 LPDyn2030InvA m TH 13.89 +.1 +1.8 +6.6 LPDyn2040Instl TJ 18.33 +.2 +2.1 +8.0 LPDyn2040InvA m TJ 16.78 +.2 +2.0 +7.7 LatinAmerInstl LS 43.38 -10.9 -13.5 +1.0 LatinAmerInvA m LS 42.82 -10.9 -13.6 +.7 LngHrznEqInvA m WS 13.41 +.9 +2.8 +3.7 LowDurBdInstl CS 9.48 +.1 ... +1.2/B LowDurBdInvA m CS 9.47 ... -.2 +1.0/C LowDurBdInvC m CS 9.47 ... -.5 +.2/E LowDurBdK CS 9.47 +.1 ... +1.3/B ManagedIncK XY 10.34 NA NA NA/A MidCapDivIns MV 18.99 +1.2 +4.0 +7.6 MidCapDivInvA m MV 18.12 +1.2 +3.9 +7.3 MidCpGrEqInstl MG 26.53 +6.0 +17.7 +14.4/A MidCpGrEqInvA m MG 23.07 +5.9 +17.5 +14.0/A MidCpGrEqInvC m MG 18.18 +5.9 +17.2 +13.2/A NJMuniBdInstl MJ 11.03 +.9 +.1 +3.8/A NJMuniBdInvA m MJ 11.04 +.9 ... +3.6/A NYMuniOppsInstl MN 11.32 +.6 +.8 +4.5/A NYMuniOppsInvA m MN 11.33 +.7 +.8 +4.3/A NYMuniOppsInvA1 b MN 11.33 +.7 +.9 +4.4/A NYMuniOppsInvC m MN 11.32 +.5 +.4 +3.5/A NatrlResTrInstl SN 32.49 -5.2 -1.0 +1.7 NatrlResTrInvA m SN 30.83 -5.2 -1.1 +1.4 NtnlMnInstl MI 10.78 +.7 ... +2.9/A NtnlMnInvA m MI 10.79 +.8 -.1 +2.7/B NtnlMnInvC m MI 10.79 +.6 -.5 +1.9/D PAMuniBdInstl MP 10.96 +.9 +.1 +3.2/A PAMuniBdInvA m MP 10.97 +.8 ... +3.0/B ShrtTrmMuniIns MS 10.08 +.4 +.7 +.6/D ShrtTrmMuniInvA m MS 10.08 +.4 +.6 +.4/E StrGlbBdIncIns IB 5.85 -.1 -1.4 +3.1 StrGlbBdIncIvA m IB 5.85 -.2 -1.3 +2.8 StrIncOpA m NT 9.78 -.2 -.4 +2.0/D StrIncOpC m NT 9.77 -.2 -.7 +1.3/D StrIncOpIns NT 9.78 -.1 -.3 +2.3/C StratMuOpIns MI 11.75 +.7 +1.4 +4.8/A StratMuOpInvA m MI 11.74 +.7 +1.2 +4.5/A StratMuOpIvC m MI 11.74 +.5 +.8 +3.7/A TactOppsInstl TV 15.22 +.9 +5.6 +3.3/D TactOppsInvA m TV 15.10 +.8 +5.4 +2.9/D TechOppsInstl ST 31.01 +7.3 +21.9 +25.7/A TechOppsInvA m ST 28.84 +7.3 +21.8 +25.3/A TechOppsInvC m ST 24.55 +7.2 +21.3 +24.4/A TtlRetInstl CI 11.31 +.7 -1.8 +1.8 TtlRetInvA m CI 11.32 +.8 -1.9 +1.5 TtlRetInvC m CI 11.31 +.7 -2.3 +.8 TtlRetR b CI 11.32 +.7 -2.1 +1.3 USGovtBdInstl GI 10.12 +.8 -1.3 +.8/A USGovtBdInvA m GI 10.15 +.9 -1.3 +.6/B USMortgInstl CI 9.94 +.7 -1.2 +1.7/BBogle Investment ManSmCpGrInstl SB 34.53 +5.2 +10.6 +10.1/CBoston PartnersLSEqInstl LO 21.07 -3.9 -5.4 +7.0/A SmCpValIIInstl SV 27.66 +2.8 +5.3 +9.6/C SmCpValIIInv b SV 26.46 +2.8 +5.2 +9.4/CBoston TrustAsstMgmt AL 47.57 +.9 +1.5 +8.9/A Eq LB 24.10 +.8 +2.0 +10.8/BBragg Capital TrustQueensRdSmCpVal SV 28.19 +3.9 +3.8 +7.0/EBrandesIntlEqI FV 18.06 -3.5 +1.3 +4.0/BBridgesInvm LG 65.32 +2.9 +7.9 +10.5/DBridgewayAggresivInvs1 MB 77.12 +.5 +2.4 +8.7/B BlueChip35Idx LB 14.79 +1.1 +1.5 +10.5/B SmCpGr SG 31.60 +6.1 +14.2 +13.5/B SmCpVal SV 30.33 +6.0 +14.3 +11.3/A UltraSmCo SV 32.18 +3.5 +6.4 +2.2/E UltraSmCoMkt d SB 16.09 +3.5 +12.8 +10.9/BBright RockMidCpGrInstl MG 18.37 +4.4 +6.7 +12.3/B QualLgCpInstl LB 16.52 +1.7 +.2 +7.5/EBroadviewOpp SB 37.90 +2.5 +9.8 +7.0/EBrookeld InvestmenGlbLtdInfrasI XO 12.35 -.1 -2.2 +.7/E GlbLtdInfrasY XO 12.35 -.1 -2.2 +.7/E GlbLtdRlEsttI GR 13.17 +3.1 -.3 +4.5/CBrown AdvisoryFlexEqIns d LG 22.58 +3.7 +8.8 +12.3/C GrEqInstl d LG 24.58 +5.2 +17.2 +14.2/B GrEqInv d LG 24.35 +5.2 +17.1 +14.0/B IntermIncInv d CI 10.34 +.4 -1.1 +1.2/D MrylndBdInv d SI 10.50 +.5 +.2 +2.0/B SmCpFdmtlValIns d SB 29.85 +3.8 +4.9 +10.3/C SmCpGrInv d SG 20.98 +5.9 +13.0 +11.9/C SmrstEmMktsIns d EM 10.15 -4.4 -9.7 +2.7/EBrown Cap MgmtSmCoInv b SG 110.88 +6.6 +24.2 +19.9/ABruceBruce MA 529.16 +2.8 +.8 +5.6/CBuffaloDiscv MG 26.26 +3.9 +8.4 +10.7/B EmergOpps SG 18.00 +6.1 +15.2 +11.3/C FlexInc AL 15.63 +.4 +1.2 +6.4/C Gr LG 33.15 +5.0 +13.8 +12.4/C HY HY 10.99 +.7 +.2 +3.2/E LgCp LG 31.50 +4.3 +8.5 +13.0/C MidCp MG 15.07 +4.0 +10.7 +6.3/E SmCp SG 17.74 +8.0 +21.0 +13.4/BCG Capital MarketsCorFI CI 7.84 +.6 -2.2 +1.5/C EmMktsEqInvms EM 15.03 -3.8 -7.3 +7.7/A IntlEq FB 12.77 -2.9 -1.6 +5.0/B IntlFI IB 7.86 +.8 +1.7 +4.3/A LgCpEq LG 20.44 +2.2 +5.3 +9.7/E MuniBdInvms ML 9.15 +.8 -1.0 +2.1/E SmMidCpEq SG 22.40 +3.2 +7.8 +5.4/ECGMFoc LB 46.58 -13.1 -12.7 +2.5/E Mut AL 29.03 -6.8 -6.4 +3.3/E Rlty MB 29.42 -2.7 -8.5 +5.8/DCMAdvsFI CS 11.18 +.3 -.3 +2.3/ACRMMidCpValInstl MB 23.62 +3.0 +8.3 +11.1/A SmCpValInstl SB 20.28 +2.3 +2.5 +10.4/B SmCpValInv SB 17.59 +2.3 +2.4 +10.2/CCalamosCnvrtA m CV 19.13 +3.5 +9.0 +6.5/C CnvrtC m CV 18.95 +3.5 +8.7 +5.7/D CnvrtInstl CV 17.15 +3.6 +9.1 +6.7/C EvolvingWldGrI EM 14.71 -2.9 -4.0 +3.3/D GlbGrIncA m IH 9.66 +.1 +2.2 +6.0/A GlbGrIncC m IH 8.59 +.1 +1.9 +5.2/B GlbGrIncI IH 9.94 +.2 +2.4 +6.3/A GrA m LG 35.32 +2.3 +8.7 +9.0/E GrC m LG 22.44 +2.2 +8.4 +8.2/E GrIncA m AL 33.38 +1.5 +4.7 +8.7/A GrIncC m AL 33.57 +1.4 +4.4 +7.9/A GrIncInstl AL 32.09 +1.5 +4.8 +9.0/A GrInstl LG 46.30 +2.3 +8.9 +9.2/E IntlGrA m FG 21.26 -1.3 -.7 +6.9/B IntlGrInstl FG 21.76 -1.3 -.5 +7.2/B MktNetrlIncA m NE 13.48 +.1 +2.2 +3.5/A MktNetrlIncC m NE 13.70 ... +1.9 +2.7/B MktNetrlIncIns NE 13.33 +.1 +2.5 +3.8/ACalvertBalA m MA 32.22 +1.6 +2.1 +5.1/D BalC m MA 31.15 +1.5 +1.7 +4.3/E BdA m CI 15.75 +.6 -1.4 +2.2/A EqA m LG 46.06 +2.5 +7.4 +10.8/D EqC m LG 27.03 +2.5 +7.0 +10.0/E IncA m TW 15.90 +.3 -3.0 +2.6/C IntlEqA m FB 17.37 -2.9 -1.3 +2.0/E MdCpA m MB 33.74 +2.9 +7.0 +3.6/E RspMuniIncA m MI 15.66 +.6 -.6 +2.5/B ShrtDurIncA m CS 15.85 +.2 -.2 +1.5/A USLCCrRspnbIdxA m LB 23.25 +2.5 +4.6 +10.1/CCambiarGlblUltrFcsInv d WS 20.02 -.5 +.9 +1.1/E IntlEqInv d FB 27.58 -3.8 -3.0 +3.7/C Top 20 Mutual FundsVanguard 500IdxAdmrl LB 243,630 +2.2 +4.4 +14.0/A NL Vanguard TtlSMIdxAdmrl LB 197,083 +2.6 +5.4 +14.0/A NL Vanguard TtlSMIdxInv LB 131,708 +2.6 +5.3 +13.9/A NL Vanguard InsIdxIns LB 127,702 +2.2 +4.4 +14.1/A NL Vanguard TtInSIdxInv FB 125,290 -3.3 -2.7 +6.8/B NL Vanguard TtlSMIdxIns LB 118,410 +2.6 +5.4 +14.0/A NL Vanguard InsIdxInsPlus LB 97,367 +2.2 +4.4 +14.1/A NL Fidelity Contrafund LG 96,071 +4.0 +12.6 +17.0/B NL Vanguard TtInSIdxInsPlus FB 94,206 -3.3 -2.6 +7.0/B NL American Funds GrfAmrcA m LG 89,223 +3.7 +11.4 +16.3/B 5.75 Vanguard WlngtnAdmrl MA 86,046 +.2 -.4 +9.2/A NL Vanguard TtBMIdxAdmrl CI 83,634 +.6 -2.1 +2.1/C NL Fidelity 500IndexPrm LB 77,180 +2.2 +4.4 +14.0/A NL American Funds IncAmrcA m AL 74,453 0.0 -1.1 +8.1/D 5.75 Vanguard TtInSIdxAdmrl FB 70,525 -3.3 -2.7 +6.9/B NL Dodge & Cox Stk LV 69,866 +1.2 +2.9 +13.5/A NL American Funds CptlIncBldrA m IH 67,979 -.9 -2.9 +6.4/B 5.75 American Funds AmrcnBalA m MA 63,934 +1.2 +1.4 +9.7/A 5.75 American Funds InvCAmrcA m LB 62,359 +1.1 +3.1 +13.2/B 5.75 Dodge & Cox IntlStk FB 61,244 -5.1 -6.3 +6.4/C NL Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsProFunds IntUltraSectInv LE NL 102.84 +15.3 888-776-3637 ProFunds UltNASDAQ100Inv LE NL 76.55 +12.1 888-776-3637 Rydex NASDAQ1002xStrH b LE NL 155.35 +12.1 800-820-0888 Rydex NASDAQ1002xStrC m LE 1.00 124.72 +12.0 800-820-0888 Virtus InvtvGrStkIns LG NL 27.92 +11.7 888-784-3863 Baron PtnrsInstl MG NL 60.36 +11.1 800-442-3814 Miller OppC m MB 1.00 26.12 +11.1 877-721-1926 Miller OppFI b MB NL 28.64 +11.1 877-721-1926 Miller OppI MB NL 30.16 +11.1 877-721-1926 Baron PtnrsRetail b MG NL 59.09 +11.0 800-442-3814 Baron FocedGrInstl MG NL 18.52 +10.5 800-442-3814 Baron FocedGrRetail b MG NL 18.17 +10.5 800-442-3814 Delaware Inv SmidCpGrA m SG 5.75 27.51 +10.3 800-523-1918 Delaware Inv SmidCpGrC m SG 1.00 13.90 +10.2 800-523-1918 Berkshire Foc d ST NL 27.82 +10.0 877-526-0707 Morgan Stanley InsMidCpGrA m MG 5.25 18.36 +9.9 800-548-7786 Morgan Stanley InsMidCpGrI MG NL 21.69 +9.9 800-548-7786 ProFunds UltSmCpInv LE NL 72.23 +9.8 888-776-3637 Jacob InternetInv m ST NL 5.44 +9.7 888-522-6239 Lord Abbett DevelopingGrA m SG 5.75 30.48 +9.4 888-522-2388 By 4-Week Percent Return ProFunds IntUltraSectInv LE NL 102.84 +49.0 888-776-3637 Virtus InvtvGrStkIns LG NL 27.92 +32.3 888-784-3863 Lord Abbett DevelopingGrF b SG NL 31.58 +30.8 888-522-2388 Lord Abbett DevelopingGrI SG NL 34.91 +30.8 888-522-2388 Lord Abbett DevelopingGrA m SG 5.75 30.48 +30.7 888-522-2388 Lord Abbett DevelopingGrP b SG NL 29.56 +30.7 888-522-2388 Lord Abbett DevelopingGrR3 b SG NL 29.63 +30.5 888-522-2388 Lord Abbett DevelopingGrC m SG 1.00 22.73 +30.1 888-522-2388 Berkshire Foc d ST NL 27.82 +29.6 877-526-0707 Morgan Stanley InsMidCpGrI MG NL 21.69 +28.9 800-548-7786 Morgan Stanley InsMidCpGrA m MG 5.25 18.36 +28.7 800-548-7786 Wasatch UlGr d SG NL 26.25 +28.0 800-551-1700 Firsthand TechOpps ST NL 12.68 +27.1 888-884-2675 Morgan Stanley MltCpGrTrustI LG NL 44.68 +27.1 800-869-6397 Touchstone SdCptlInsGr LG NL 26.13 +27.0 800-543-0407 Morgan Stanley MltCpGrTrustA m LG 5.25 40.59 +26.9 800-869-6397 Touchstone SdCptlSelGrY LG NL 18.46 +26.8 800-543-0407 Virtus KARMidCapGrA m MG 5.75 35.11 +26.8 800-243-1574 Morgan Stanley MltCpGrTrustL b LG NL 30.06 +26.6 800-869-6397 Touchstone SdCptlSelGrA m LG 5.75 17.49 +26.6 800-543-0407 Total Percent Return/Rank Pct Name Obj Assets 4-Wk YTD 5-Yr Load Pct 4-Wk Phone Name Obj Load NAV Rtn Number Continued on next page 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Thursday, June 21, 2018

PAGE 51

OppInstl LV 23.77 +.8 ... +7.6/C OppInv LV 23.83 +.8 -.1 +7.3/C SmCpInstl d SB 21.01 +3.1 +7.6 +3.3/E SmCpInv d SB 20.53 +3.1 +7.6 +3.2/ECarillonClVtCptlApprA m LG 45.44 +3.2 +8.2 +14.3/B EagleGrIncA m LV 20.92 +1.0 ... +9.1/A EagleGrIncC m LV 20.01 +.9 -.4 +8.2/B EglMidCpGrA m MG 63.42 +4.5 +12.3 +12.8/B EglMidCpGrC m MG 50.79 +4.4 +11.9 +12.0/B EglMidCpStkA m MG 30.19 +4.2 +6.4 +8.0/D EglSmCpGrA m SG 66.88 +5.1 +12.2 +10.6/D EglSmCpGrC m SG 49.48 +5.1 +11.8 +9.9/D ReamsCore+BdI CI 30.90 +.7 -1.9 +1.4/C ReamsCoreBdI CI 11.17 +1.0 -1.3 +1.7/B ReamsUnconsBdI NT 11.59 +.4 -1.0 +1.8/D ReamsUnconsBdY b NT 11.64 +.2 -1.2 +1.5/D ScoutIntlI FB 20.93 -2.9 -2.5 +4.8/B ScoutMdCpI MB 19.98 +1.9 +5.1 +13.7/A ScoutSmCpI SG 31.46 +6.3 +12.7 +15.6/ACausewayIntlValInstl d FV 16.49 -3.8 -4.8 +3.3/C IntlValInv d FV 16.36 -3.9 -4.9 +3.1/CCenter Coast CapitalBrkdMLPFocA m LP 6.96 -.5 -.8 -5.1/A BrkdMLPFocC m LP 6.41 -.6 -1.3 -5.8/BChamplainSmCoAdv b SG 23.40 +6.4 +17.6 +16.0/ACity National RochdaCorpBdServicing CS 10.18 +.3 -.9 +.8/C DivIncN b LV 38.45 +2.4 -3.9 +6.1/DClearBridgeAggresivGrA m LG 221.30 +5.0 +8.8 +5.9/E AggresivGrC m LG 177.15 +4.9 +8.5 +5.2/E AggresivGrI LG 244.33 +5.0 +9.0 +6.3/E AggresivGrIS LG 246.96 +5.0 +9.0 +6.4/E AllCpValA m LV 14.38 +.4 -1.1 +8.0/C AllCpValC m LV 12.39 +.4 -1.4 +7.3/C ApprecA m LB 24.14 +1.5 +2.3 +9.6/C ApprecC m LB 23.23 +1.4 +2.0 +8.8/D ApprecI LB 24.01 +1.5 +2.5 +9.9/C ApprecIS LB 24.09 +1.5 +2.5 +10.0/C CBIntlSmCpI FA 18.38 -4.4 -3.9 +4.9/D DivStrat1 LB 23.28 +1.1 -.7 +9.7/C DivStratA m LB 23.26 +1.1 -.8 +9.4/C DivStratC m LB 22.90 +1.0 -1.2 +8.6/D DivStratI LB 23.88 +1.1 -.7 +9.7/C IntlGrC m FG 42.38 -.1 +5.7 +8.7/A IntlGrI FG 48.89 ... +6.3 +9.8/A IntlValA m FV 11.14 -4.8 -5.8 +3.0/C IntlValIS FV 11.20 -4.8 -5.6 +3.5/B LgCpGrA m LG 44.79 +3.0 +10.2 +14.5/B LgCpGrC m LG 36.04 +2.9 +9.9 +13.7/B LgCpGrI LG 49.65 +3.0 +10.4 +14.8/B LgCpValA m LV 32.83 +.9 -.8 +6.4/D LgCpValC m LV 31.84 +.8 -1.2 +5.6/E LgCpValI LV 32.79 +.9 -.7 +6.7/D MidCpA m MB 34.10 +2.0 +2.0 +5.7/D MidCpC m MB 27.24 +1.9 +1.7 +4.9/E MidCpI MB 37.86 +2.0 +2.2 +6.0/D MidCpIS MB 38.20 +2.0 +2.2 +6.1/D SmCpC m SG 41.49 +3.8 +7.8 +10.8/D SmCpGrA m SG 41.08 +8.7 +25.2 +14.8/A SmCpGrI SG 43.81 +8.7 +25.4 +15.1/A SmCpGrIS SG 44.25 +8.7 +25.5 +15.3/A SmCpGrR b SG 40.07 +8.6 +25.1 +14.5/A SmCpI SG 65.60 +3.9 +8.3 +11.9/C SmCpValA m SV 20.95 +2.9 +5.3 +7.8/D TactDivIncA m MV 16.40 +1.4 -1.2 +.2/E TactDivIncC m MV 15.56 +1.2 -1.5 -.6/E TactDivIncI MV 16.52 +1.3 -1.1 +.4/E ValTrustC m LB 80.09 +2.2 +.2 +5.8/E ValTrustI LB 96.19 +2.3 +.6 +6.8/EClermontCLSGrandIncN CA 11.33 -1.0 -.3 +4.5/BClipperClipper LB 125.46 +1.3 +4.2 +12.5/ACohen & SteersDivVal,IncInstl LB 15.15 +.6 -.5 +8.4/D GlbInfras,IncI XO 18.56 +.6 -3.3 +4.3/B GlbRltys,IncA m GR 52.50 +1.9 -.6 +5.2/B GlbRltys,IncI GR 52.78 +1.9 -.4 +5.6/B InstlRltys SR 42.82 +5.9 -.4 +6.4/A IntlRltyA m GR 12.03 -1.1 +.1 +5.2/B IntlRltyI GR 12.12 -1.0 +.2 +5.6/B PrfrdScInc,IncA m RR 13.54 +.1 -2.2 +5.2/B PrfrdScInc,IncC m RR 13.46 ... -2.4 +4.6/D PrfrdScInc,IncI RR 13.57 +.1 -2.0 +5.6/B RlEsttSecIncA m SR 14.57 +6.0 -1.1 +7.2/A RlEsttSecIncC m SR 13.19 +5.9 -1.3 +6.5/A RlEsttSecIncIns SR 15.35 +6.0 -.9 +7.5/A Rltys SR 63.66 +5.9 -.5 +6.1/AColorado BondSharesATxEx f SI 9.10 +.7 +2.6 +4.8/AColumbiaAMTFrCAIMBIns MF 10.27 +.8 -.2 +2.5/B AMTFrCTIMBIns SI 10.34 +.8 -.2 +1.6/C AMTFrIMBA m MI 10.30 +.8 -.6 +2.1/C AMTFrIMBIns MI 10.30 +.8 -.5 +2.3/C AMTFrMAIMBIns MT 10.36 +.7 -.5 +1.7/D AMTFrNYIMBIns MN 11.66 +.6 -.4 +2.0/B AMTFrORIMBIns SI 12.14 +.7 -.5 +1.9/B AMTFrSCIMBIns SI 9.99 +.6 -.6 +1.9/B AcornA m MG 14.15 +5.6 +14.6 +12.5/B AcornC m MG 6.97 +5.6 +14.2 +11.7/B AcornIns MG 16.96 +5.6 +14.7 +12.8/B AcornIntSelIns FG 30.11 +.4 +2.9 +9.9/A AcornIntlA m FR 45.72 -.7 +1.7 +6.6/E AcornIntlC m FR 43.59 -.7 +1.3 +5.8/E AcornIntlIns FR 45.83 -.7 +1.8 +6.9/E AcornSelA m MG 14.91 +5.6 +10.2 +12.7/B AcornSelIns MG 17.02 +5.6 +10.4 +13.0/A AcornUSAIns SG 17.67 +8.2 +19.6 +13.4/B BalA m MA 41.14 +1.3 -.1 +6.0/C BalIns MA 41.06 +1.3 ... +6.3/B BdA m CI 8.26 +.6 -2.2 +1.7/B BdIns CI 8.26 +.7 -2.1 +1.9/B ContrCoreA m LB 25.95 +1.8 +1.0 +9.2/D ContrCoreIns LB 26.15 +1.8 +1.1 +9.5/C ContrCoreV f LB 25.70 +1.8 +1.0 +9.2/D ContrEurpA m ES 7.26 -3.1 -.8 +2.5/D ConvrtSecsA m CV 21.43 +2.8 +8.1 +7.5/B ConvrtSecsIns CV 21.47 +2.8 +8.2 +7.8/A CorpIncA m TW 9.81 +.4 -3.5 +2.3/D CorpIncIns TW 9.81 +.4 -3.4 +2.6/C CptAllcAgrA m AL 13.69 +.8 +1.9 +8.2/A CptAllcAgrC m AL 13.33 +.8 +1.6 +7.4/B CptAllcCnsA m XY 10.18 +.6 -.8 +2.9/C CptAllcMdAgA m MA 13.15 +.9 +1.4 +7.1/A CptAllcMdAgC m MA 13.16 +.8 +1.1 +6.3/B CptAllcMdAgIns MA 13.13 +.9 +1.6 +7.4/A CptAllcMdCnsA m CA 11.13 +.6 -.1 +4.2/C CptAllcModA m CA 11.70 +.7 +.7 +5.9/A CptAllcModC m CA 11.59 +.6 +.3 +5.1/B DiscpCoreA m LB 12.62 +2.4 +5.7 +11.0/B DiscpSmCoreV f SB 7.57 +5.3 +8.8 +6.2/E DivIncA m LV 21.86 +.9 -.4 +10.5/A DivIncC m LV 21.16 +.9 -.7 +9.7/A DivIncIns LV 21.89 +1.0 -.3 +10.8/A DivIncV f LV 21.87 +.9 -.4 +10.5/A DivOppA m LV 9.63 -.2 +.1 +7.8/C DivOppC m LV 9.40 -.4 -.4 +6.9/D EmMktsIns EM 13.04 -2.6 -5.6 +8.1/A FltRtA m BL 9.13 +.1 +2.4 +4.0/B GlEngNatResA m SN 20.19 -4.8 +2.1 +4.5/B GlEngNatResI SN 20.45 -4.7 +2.1 +4.8/B GlbDivOppA m WS 18.63 -.6 -3.6 +3.9/E GlbDivOppIns WS 18.70 -.6 -3.5 +4.2/E GlbEqValA m WS 13.59 -1.1 -.9 +5.6/D GlbOppsA m IH 13.80 -.2 +.6 +6.1/A GlbStratEqA m WS 15.69 +.1 +2.2 +8.6/B GlbStratEqC m WS 13.40 ... +1.8 +7.9/B GlbTechGrA m ST 35.25 +5.3 +16.6 +23.7/B GlbTechGrC m ST 31.67 +5.2 +16.2 +22.8/B GlbTechGrIns ST 36.63 +5.3 +16.8 +24.0/A GrtrChinaA m CH 53.82 +.2 +5.3 +11.0/A HYBdA m HY 2.87 +.8 -1.0 +3.8/C HYBdC m HY 2.85 +.7 -1.4 +3.0/E HYMuniA m HM 10.55 +1.1 +1.3 +4.0/C HYMuniIns HM 10.55 +1.0 +1.4 +4.3/C IncBuilderA m XY 11.87 +.8 +.2 +4.4/A IncOppsA m HY 9.61 +.8 -1.2 +3.5/D LgCpEnhCoreA b LB 24.75 +2.3 +4.8 +11.3/B LgCpEnhCoreIns LB 24.71 +2.3 +5.0 +11.6/A LgCpGrA m LG 43.99 +4.4 +10.8 +11.8/D LgCpGrC m LG 36.84 +4.3 +10.4 +11.0/D LgCpGrIIIA m LG 18.62 +4.5 +10.7 +11.9/D LgCpGrIIIC m LG 13.11 +4.4 +10.3 +11.1/D LgCpGrIIIIns LG 20.08 +4.4 +10.8 +12.2/C LgCpGrIns LG 45.68 +4.4 +11.0 +12.1/C LgCpGrV f LG 43.60 +4.4 +10.8 +11.8/D LgCpIdxA b LB 50.20 +2.1 +4.2 +11.3/B LgCpIdxIns LB 50.49 +2.2 +4.4 +11.6/A LgCpValA m LV 14.19 -.4 -2.2 +7.5/C LgCpValC m LV 14.13 -.5 -2.6 +6.7/D LmtDurCrdtA m CS 9.64 +.2 -1.0 +1.3/B MNTxExmptA m SM 5.38 +.8 -.6 +2.6/B MidCapGrA m MG 28.24 +3.7 +10.9 +9.6/C MidCapGrIns MG 30.15 +3.8 +11.0 +9.8/C MidCapIdxA b MB 17.38 +3.1 +5.8 +10.4/A MidCapIdxIns MB 17.31 +3.2 +6.0 +10.6/A MidCapValA m MV 12.91 +.8 +.3 +6.3/D MidCapValC m MV 11.91 +.8 ... +5.5/D MidCapValIns MV 12.94 +.9 +.4 +6.6/D Pac/AsIns DP 10.92 -1.5 -1.0 +10.3/B QualityIncA m CI 5.31 +1.0 -.8 +1.3/C RlEstateEqA m SR 13.73 +5.7 -1.5 +5.0/C RlEstateEqIns SR 13.77 +5.8 -1.4 +5.3/B S/MCpValA m SV 10.62 +2.1 +4.7 +6.9/E STBdA m CS 9.87 +.2 -.2 +.5/D STBdIns CS 9.85 +.2 -.2 +.8/C STBdIns3 CS 9.85 +.2 -.1 +.9/C STMuniBdA m MS 10.30 +.4 +.5 +.6/D STMuniBdIns MS 10.30 +.4 +.6 +.9/C SelGlbEqA m WS 13.79 +1.6 +7.0 +11.1/A SelIntlEqA m FG 14.39 -2.5 -1.1 +2.7/E SelIntlEqIns FG 14.69 -2.6 -1.0 +3.0/E SelLgCpEqA m LB 14.49 +2.4 +3.6 +11.4/A SelLgCpEqIns LB 14.39 +2.5 +3.8 +11.7/A SelLgCpGrA m LG 17.02 +4.3 +14.8 +11.3/D SelLgCpGrIns LG 17.59 +4.3 +15.0 +11.5/D SelLgCpValA m LV 25.95 +.2 -1.1 +9.7/A SelLgCpValC m LV 23.75 +.2 -1.4 +8.9/B SelSmlrCpValA m SB 18.78 +1.2 +4.0 +5.3/E SlgCmsInfoA m ST 78.33 +4.1 +10.7 +18.1/D SlgCmsInfoC m ST 54.03 +4.0 +10.3 +17.2/D SlgGlbTechA m ST 43.43 +3.9 +10.5 +18.4/C SlgGlbTechC m ST 33.53 +3.8 +10.1 +17.5/D SmCpGrIA m SG 20.80 +6.8 +14.2 +14.4/A SmCpGrIIns SG 22.09 +6.9 +14.4 +14.7/A SmCpIdxA b SB 27.44 +5.1 +12.8 +13.7/A SmCpIdxIns SB 27.61 +5.1 +12.9 +13.9/A SmCpValIA m SV 44.54 +4.4 +6.6 +12.9/A SmCpValIIA m SV 18.24 +3.3 +5.6 +9.5/C SmCpValIIIns SV 18.54 +3.4 +5.7 +9.8/C SmCpValIIns SV 49.52 +4.5 +6.7 +13.2/A StratIncA m NT 5.89 +.1 -.8 +3.2/B StratIncC m NT 5.89 ... -1.3 +2.4/C StratIncIns NT 5.80 +.3 -.7 +3.5/B StratMuniIncA m ML 4.00 +1.1 +.1 +3.9/A StrtCAMuIncA m MC 7.55 +.9 -.3 +3.0/C StrtCAMuIncInst MC 7.55 +.9 -.2 +3.2/B StrtNYMuIncA m MY 7.30 +.8 -.5 +2.8/B ThermostatA m XY 14.51 +1.0 +.6 +2.9/D ThermostatC m XY 14.56 +.9 +.2 +2.1/D ThermostatIns XY 14.32 +1.0 +.6 +3.1/C TtlRetBdA m CI 8.83 +.8 -1.3 +2.1/A TtlRetBdIns CI 8.83 +.8 -1.2 +2.3/A TxExmptA m ML 13.37 +.9 -.2 +2.9/C TxExmptC m ML 13.36 +.7 -.5 +2.2/E TxExmptIns ML 13.37 +.9 -.1 +3.1/B USTrsIdxIns GI 10.76 +.9 -1.7 +.6/BCommerceBd CI 19.33 +.6 -1.9 +2.0/B Gr LG 34.84 +3.3 +7.0 +14.6/B KansasTFIntrmBd SI 19.05 +.7 -.6 +1.7/C MidCpGr MG 41.92 +3.3 +6.1 +12.0/B MssrTFIntrmBd SI 19.15 +.7 -.7 +2.0/B NtnlTFIntrmBd MI 19.24 +.7 -.8 +2.2/C ShrtTrmGovt GS 16.81 +.3 -.4 +.3/B Val LV 31.04 +1.3 -.8 +9.4Community ReinvestQlfdInvm b GI 10.28 +.5 -1.6 +.6/BConvergenceCorPlusInstl LB 19.96 +1.5 +6.6 +11.2/BCopeland Capital ManRkMgdDivGrI d LB 14.74 +2.7 +6.9 +6.3/ECopleyCopley d LV 98.84 +1.5 +11.8 +12.9/ACredit SuisseCmdtyRetStratA m BB 4.86 -4.0 -1.0 -4.0/D CmdtyRetStratI BB 4.97 -3.9 -1.0 -3.7/D FltngRtHiIncA m BL 6.86 +.1 +1.5 +4.0/B FltngRtHiIncC m BL 6.88 ... +1.1 +3.2/DCrossmark StewardS/MCpEnhIdxA b SB 17.20 +4.6 +8.7 +10.9/BCullenHiDivEqInstl d LV 17.82 -.6 -2.2 +8.5/B HiDivEqRetail m LV 17.81 -.6 -2.3 +8.2/BCutlerEq LV 20.09 +.5 -2.4 +8.9/BDFAAsiaPacSmCoIns PJ 23.63 -1.6 -1.0 +7.3/D CAInTmMnBdIns MF 10.44 +.6 +.2 +1.6/E CASTMnBdIns SS 10.27 +.4 +.6 +.9/C CSTGEIntlScCrEq FV 10.03 -3.9 -2.4 +6.0/A CSTGEUSSclCrEq2 MB 18.31 +2.2 +4.5 +11.1/A CntnntlSmCIns ES 28.22 -2.4 -1.3 +12.0/A EMktCorEqI EM 21.78 -3.8 -6.2 +6.2/C EMktSCInstl EM 22.58 -3.5 -5.4 +7.0/B EmMktsII EM 27.44 -3.8 -5.8 +6.4/C EmMktsInstl EM 28.68 -3.9 -5.9 +6.2/C EmMktsSocialCor EM 14.02 -3.8 -6.0 +6.7/B EmMktsValInstl EM 29.71 -5.7 -4.8 +6.7/B EnhUSLgCoInstl LB 13.38 +2.3 +3.5 +11.4/A FvYrGlbFIIns IB 10.89 +.6 +.2 +1.4/D GlbAllc2575Ins XY 13.55 +.4 +.5 +3.3/C GlbAllc6040Ins MA 18.30 +.5 +1.2 +6.2/B GlbEqInstl WS 23.74 +.6 +2.2 +9.2/B GlbRlEsttSec GR 10.83 +3.9 -1.1 +5.4/B InProtSecIns IP 11.63 +1.0 -1.0 +1.4/B IntlCorEqIns FB 14.26 -3.6 -1.9 +6.7/A IntlLgCpGr FG 13.13 -1.9 -.1 +5.6/C IntlRlEsttScIns GR 5.12 -.4 -1.5 +3.8/D IntlSclCrEqInst FV 13.74 -3.6 -1.8 +6.8/A IntlSmCoInstl FQ 21.02 -2.7 -1.2 +9.1/B IntlSmCpGr FR 16.09 -1.1 +1.3 +10.8/B IntlSmCpValIns FA 21.93 -4.8 -4.5 +7.0/C IntlSstnbtyCor1 FB 10.88 -2.8 -1.5 +5.8/A IntlValIII FV 16.74 -5.5 -3.4 +4.6/A IntlValInstl FV 19.74 -5.6 -3.5 +4.4/A IntlVctrEqIns FA 13.27 -3.9 -2.2 +7.2/B ItmGovtFIIns GI 12.03 +.9 -2.1 +.6/B ItmTExtnddQlIns TW 10.25 +.5 -3.8 +2.0/D ItmTMnBdIns MI 10.04 +.6 ... +1.5/E JapaneseSmCoIns JS 28.75 -3.6 -1.3 +13.6/B LgCpIntlInstl FB 23.49 -3.3 -1.7 +4.7/B OneYearFIInstl UB 10.26 +.3 +.5 +.8/D RlEsttSecInstl SR 34.72 +6.3 -1.0 +6.1/A STGovtInstl GS 10.43 +.4 -.6 +.3/B STMuniBdInstl MS 10.14 +.4 +.6 +.9/C ShTrmExQtyI CS 10.71 +.3 -.2 +1.3/B SlvLyHdgGlEqIns WS 16.86 -.4 +1.3 +8.6/B SlvlyHdgGlFIIns IB 9.54 +.4 +.4 +1.3/D TAUSCorEq2Instl MB 18.96 +2.3 +4.8 +10.5/A TAWexUSCrEqIns FB 11.52 -3.7 -2.8 +6.5/A TMdIntlVal FV 16.24 -5.5 -3.4 +4.3/B TMdUSEq LB 30.49 +2.4 +5.3 +11.6/A TMdUSMktwdVl LV 31.13 +.6 +1.1 +8.9/B TMdUSMktwdVlII LV 29.02 +.6 +1.2 +9.1/A TMdUSSmCp SB 47.79 +4.0 +8.6 +11.0/B TMdUSTrgtedVal SV 39.76 +2.3 +6.1 +9.7/C TwYrGlbFIIns IB 9.92 +.3 +.4 +.7/E TwoYrFIInstl CS 9.93 +.2 +.3 +.7/D TwoYrGovtInstl GS 9.76 +.2 +.1 +.3/B USCorEq1Instl LB 23.98 +2.5 +5.5 +11.3/B USCorEqIIInstl MB 22.54 +2.3 +4.7 +10.4/A USLgCo LB 21.57 +2.2 +4.5 +11.7/A USLgCpGrInstl LG 20.29 +2.6 +6.2 +12.7/C USLgCpValII LV 18.68 +.1 +.3 +10.0/A USLgCpValIII LV 26.97 +.1 +.3 +10.0/A USLgCpValInstl LV 39.05 +.1 +.3 +9.8/A USMicroCpInstl SB 24.41 +4.9 +10.9 +12.0/A USSmCpGrInstl SG 20.16 +4.8 +8.2 +9.9/D USSmCpInstl SB 39.08 +4.4 +8.9 +10.9/B USSmCpValInstl SV 41.16 +3.6 +8.5 +9.6/C USSocialCorEq2 MB 16.89 +2.5 +5.2 +10.7/A USSstnbtyCor1 LB 22.41 +2.9 +6.3 +11.6/A USTrgtedValIns SV 26.63 +2.8 +7.1 +9.7/C USTrgtedValR1 SV 26.61 +2.8 +7.1 +9.6/C USVectorEqInstl MV 20.16 +2.3 +5.3 +9.8/A WlexUSGovFIIns IB 10.40 +1.7 +1.3 +3.9/A WlexUSTrgVlIns FA 14.58 -4.4 -4.3 +7.7/B WlexUSVlPrtIns FV 12.45 -5.5 -4.0 +5.2/ADFDentPremGrInv MG 33.34 +4.9 +14.8 +14.4/ADavenportCor LG 23.11 +1.6 +3.2 +8.9/E EqOpps MG 18.25 +2.3 +1.0 +4.2/E ValInc LV 16.61 +.2 -2.4 +7.6/CDavisApprecIncA m AL 40.94 +.7 +3.0 +4.3/E ApprecIncY AL 41.15 +.7 +3.2 +4.6/E FinclA m SF 51.95 -1.1 ... +10.0/B FinclC m SF 43.13 -1.2 -.3 +9.1/C NYVentureA m LB 35.64 +1.3 +4.1 +11.6/A NYVentureC m LB 32.25 +1.3 +3.7 +10.7/B NYVentureY LB 36.45 +1.4 +4.1 +11.8/A OppA m LG 38.53 +2.1 +4.1 +12.6/C OppC m LG 31.49 +2.0 +3.7 +11.8/D RlEsttA m SR 39.85 +6.9 +.7 +7.2/A RlEsttY SR 40.43 +6.9 +.8 +7.4/ADelaware InvCorpBdA m TW 5.57 +.1 -4.0 +1.9/D CorpBdInstl TW 5.57 +.2 -3.9 +2.2/D DiversIncA m CI 8.38 +.2 -2.3 +1.4/C EmMktsA m EM 19.07 -.9 -5.5 +9.7/A ExtnddDrBdA m TW 6.19 +.3 -7.2 +3.2/B ExtnddDrBdInstl TW 6.18 +.3 -7.1 +3.4/A HYOppsA m HY 3.72 +.8 -.9 +2.7/E IntlValEqA m FV 14.79 -4.6 -5.4 +4.1/B IntlValEqInstl FV 14.85 -4.6 -5.3 +4.3/B LtdTrmDvrsIncA m CS 8.28 +.2 -1.0 +1.1/B MnstHYMnBdA m SM 10.67 +.8 -.4 +2.7/B NtnlHYMnBdA m HM 11.01 +1.0 +1.1 +4.8/B REITA m SR 11.05 +6.5 -2.3 +3.2/E SelGrA m LG 42.22 +5.2 +11.8 +7.6/E SelGrInstl LG 46.00 +5.3 +11.9 +7.9/E SmCpValA m SV 68.77 +2.7 +4.3 +11.2/A SmCpValC m SV 56.89 +2.6 +3.9 +10.4/B SmidCpGrA m SG 27.51 +10.3 +25.6 +16.3/A SmidCpGrC m SG 13.90 +10.2 +25.1 +15.4/A TFArizonaA m SL 11.26 +.7 -.1 +2.8/A TFCaliforniaA m MC 12.00 +.8 -.3 +3.2/B TFColoradoA m SL 11.07 +.7 -.2 +3.1/A TFIdahoA m SL 11.21 +.6 -.4 +2.4/B TFMnnstA m SM 12.17 +.7 -.5 +2.3/C TFMnnstIntrmA m SM 10.84 +.6 -.6 +1.9/C TFPnsylvnA m MP 7.95 +.7 -.3 +2.8/B TFUSAA m ML 11.47 +.9 ... +3.0/C TFUSAIntermA m MI 11.78 +.8 -.1 +2.3/C USGrA m LG 25.85 +4.5 +9.1 +9.3/E USGrInstl LG 28.20 +4.5 +9.2 +9.6/E ValInstl LV 21.97 +.1 +2.8 +9.1/A WlthBldrA m MA 14.35 +.5 -1.4 +4.0/EDeutscheCATxFrIncA m MC 7.42 +.8 -.6 +2.3/E CATxFrIncS MC 7.41 +.8 -.4 +2.6/D CROCIEqDivA m LV 56.62 +1.1 -1.1 +8.7/B CROCIEqDivC m LV 56.38 +1.0 -1.4 +7.9/C CROCIIntlA m FB 47.22 -3.2 -2.8 +1.5/E CROCIIntlC m FB 46.82 -3.3 -3.1 +.8/E CROCIIntlS FB 47.44 -3.2 -2.7 +1.8/E CmnctnsA m SC 25.57 +.8 -4.8 +3.0/D CorEqA m LB 28.65 +1.8 +5.1 +11.0/B CorEqS LB 28.97 +1.9 +5.2 +11.3/B CptlGrA m LG 84.71 +3.5 +10.0 +12.5/C CptlGrS LG 85.60 +3.6 +10.1 +12.8/C EAFEEqIdxInstl FB 6.41 -3.5 -2.2 +4.1/C EmMktFixIncS EB 8.82 -1.5 -6.9 +1.3/E EmMktsEqS EM 19.79 -3.5 -4.2 +6.5/C Eq500IdxInstl LB 229.62 +2.1 +4.4 +11.5/A Eq500IdxS LB 226.55 +2.1 +4.3 +11.4/A GNMAS GI 13.32 +.4 -1.1 +.5/C GlbHiIncInstl HY 6.72 +.8 +.3 +5.3/A GlbIncBldrA m IH 9.36 +.3 -1.5 +5.7/A GlbSmCpA m SW 38.18 +.4 +3.2 +4.6/E GlbSmCpS SW 40.42 +.4 +3.3 +4.8/E HiCoGlBdS IB 8.95 ... -2.8 +2.2/B HiIncA m HY 4.67 +.7 +.3 +4.5/B HiIncC m HY 4.68 +.8 -.1 +3.7/D HlthWllnssS SH 39.94 +3.2 +6.3 +1.9/D IntlGrS FG 34.71 -1.6 -1.2 +4.4/D IntrmTxAmtFrS MI 11.58 +.7 -.5 +1.8/D LgCpFocGrS LG 49.19 +4.5 +9.4 +12.5/C LtnAmrcEqS LS 22.33 -9.0 -13.6 +3.2/A MATxFrS MT 14.04 +.7 -.9 +2.3/B MgdMuniBdA m ML 8.96 +.7 -.9 +2.5/D MgdMuniBdS ML 8.98 +.8 -.8 +2.7/D MltAstGlbAllcS IH 15.87 -1.1 -1.7 +2.5/D MltsecIncA m MU 4.45 -.3 -2.6 +1.9/E NYTxFrIncA m MY 10.45 +.7 -.9 +2.3/D NYTxFrIncS MY 10.45 +.8 -.7 +2.6/C RlEsttSecA m SR 20.25 +5.8 -.3 +6.3/A SP500IdxS LB 31.77 +2.1 +4.3 +11.4/A SciandTechA m ST 25.06 +5.1 +16.9 +18.8/C ShrtDurS CS 8.57 +.1 ... +1.3/B ShrtTrmMnBdIns MS 10.00 +.4 +.5 +.9/B SmCpCorS SB 34.62 +4.5 +11.2 +12.0/A StratHYTxFrA m HM 12.05 +.8 -.4 +3.2/D StratHYTxFrS HM 12.06 +.8 -.3 +3.5/D TotRetBdA m CI 10.36 +.2 -2.9 +1.6/B TotRetBdS CI 10.36 +.2 -2.8 +1.9/B WldDivS WS 30.54 -1.1 +.1 +4.1/EDiamond HillAllCpSelI LB 16.70 +3.0 +3.7 +7.2/E CorpCrdtA m HY 11.24 +.9 +1.5 +5.9/A CorpCrdtI HY 11.20 +.8 +1.6 +6.2/A LgCpA m LV 26.12 +1.1 -1.2 +8.8/B LgCpC m LV 24.67 +1.1 -1.6 +8.0/C LgCpI LV 26.32 +1.2 -1.1 +9.1/A LgCpY LV 26.35 +1.2 -1.1 +9.2/A LngShrtA m LO 25.55 +.7 -.8 +3.6/C LngShrtC m LO 22.77 +.6 -1.2 +2.8/D LngShrtI LO 26.21 +.7 -.7 +3.9/C SmCpA m SV 36.80 +2.3 +3.3 +6.2/E SmCpI SV 37.40 +2.3 +3.5 +6.5/E SmCpY SV 37.44 +2.4 +3.5 +6.6/E SmMidCpI MV 23.35 +2.4 +4.0 +8.0/CDodge & CoxBal MA 106.46 +.8 +1.1 +8.0/A GlbStk WS 13.59 -.9 -1.9 +7.3/C Inc CI 13.43 +.2 -1.5 +2.4/A IntlStk FB 43.40 -5.1 -6.3 +1.7/E Stk LV 206.41 +1.2 +2.9 +11.0/ADominionImpactBdInv m CI 10.92 +.7 -1.9 +1.8/B ImpactEqInstl d LB 23.95 +2.1 +2.3 +6.5/E ImpactEqInv m LB 23.95 +2.0 +2.1 +6.1/E ImpactIntlEqInv m FV 8.63 -3.9 -3.1 +5.0/ADoubleLineCorFII CI 10.72 +.7 -1.1 +2.3 CorFIN b CI 10.71 +.7 -1.2 +2.0 EmMktsFII EB 10.21 -.5 -3.2 +3.8 EmMktsFIN b EB 10.21 -.5 -3.4 +3.6 FltngRtI d BL 9.91 ... +1.7 +3.0 FltngRtN m BL 9.92 ... +1.5 +2.7 LowDurBdI CS 9.95 +.4 +.4 +1.9 LowDurBdN b CS 9.94 +.2 +.3 +1.6 MltAsstGrA m TV 9.46 -.7 -.6 +5.6 MltAsstGrI d TV 9.50 -.7 -.5 +5.9 TtlRetBdI CI 10.42 +.8 -.4 +2.1 TtlRetBdN b CI 10.41 +.9 -.4 +1.9DreyfusAMTFMnBdA f MI 13.85 +.8 -.5 +2.7/B AMTFMnBdZ MI 13.86 +.9 -.3 +3.0/A ActvMidCpA f MB 62.04 +.4 +.9 +6.6/D ActvMidCpI MB 62.23 +.5 +1.0 +6.8/D Apprec,IncInv LB 36.14 +1.8 +2.4 +9.9/C BalOppA f MA 23.34 +1.0 +2.3 +6.7/B BdMktIdxInv b CI 9.97 +.6 -2.2 +1.0/D BstnCoSmCpValI SB 24.51 +4.3 +9.5 +11.4/B BstnCoSmMdCpGrI MG 24.19 +6.5 +22.8 +14.9/A CAAMTFMnBdA f MF 14.79 +.9 -.2 +2.7/B CAAMTFMnBdZ MF 14.79 +.9 -.1 +2.9/B ConnecticutA f SI 11.47 +1.1 -.5 +2.0/B CorEqA m LB 18.28 +2.2 +2.5 +9.8/C DiscpStk b LB 38.45 +2.2 +5.3 +11.4/A DynTtlRetA f AM 15.70 +.6 -.6 +.8/C DynTtlRetC m AM 14.57 +.6 -1.0 +.1/C DynTtlRetI AM 16.14 +.7 -.5 +1.1/B EmMktsA m EM 10.20 -5.1 -9.1 +4.0/D GrandInc LG 22.74 +2.8 +7.4 +10.9/D HYA m HY 6.13 +.5 -.1 +3.8/C HYI HY 6.14 +.7 +.2 +4.1/C HYMuniBdZ b HM 12.37 +1.4 +1.9 +6.5/A InCorpd LG 12.05 +1.8 +5.4 +10.1/E InsSP500StkIdxI LB 55.58 +2.2 +4.4 +11.5/A IntlBdA f IB 15.26 -1.7 -3.2 +1.7/C IntlStkI FG 18.71 -1.4 +.1 +7.6/B IntlStkIdxInv FB 17.55 -3.5 -2.1 +3.9/C IntrmMnBd MI 13.39 +.7 -.5 +2.3/B IntrmTrmIncA f CI 12.79 +.1 -3.0 +.6/E IntrmTrmIncI CI 12.79 +.2 -2.9 +.9/D MassachusettsZ MT 11.34 +.9 -.9 +2.1/B MidCpIdxInvs MB 39.37 +3.1 +5.8 +10.4/A MnBd MI 11.57 +.8 -.4 +2.9/A MnBdOppA f MI 12.71 +.8 -.3 +2.8/B MnBdOppZ MI 12.72 +.9 -.2 +2.9/A NJMnBd,IncA f MJ 12.73 +.7 -.1 +3.0/C NYAMTFMnBdA f MN 14.60 +.9 -1.0 +2.4/B NYTxExBd MN 14.56 +.8 -.6 +2.7/A NatrlResA f SN 32.79 -5.9 +2.3 +4.9/B OppcMidCpValA f MB 35.03 +1.2 +4.8 +7.0/C OppcSmCpInv SG 40.53 +3.1 +10.4 +11.5/C PennsylvaniaA f MP 15.94 +.8 -.6 +3.1/A RsrchGr,IncZ LG 17.49 +5.6 +13.1 +12.9/C SP500Idx LB 56.32 +2.1 +4.2 +11.2/B ShrtIntermMnBdD b MS 12.81 +.6 +.5 +.7/D ShrtTrmIncD CS 10.08 -.1 -1.1 +.2/E SmCpStkIdxInvs SB 35.55 +5.1 +12.8 +13.6/A StandishGlbFII IB 21.13 -.1 -1.1 +1.8/C StratValA f LV 40.51 -.3 +1.0 +8.8/B StratValI LV 40.63 -.3 +1.2 +9.1/A StructMidCpA f MB 31.56 +1.5 +.4 +7.7/C StructMidCpI MB 32.26 +1.6 +.6 +7.9/C SustUSEqZ LB 11.56 +2.9 +2.0 +6.8/E T/STtlRetBdI MI 22.61 +.7 -.5 +2.3/C TechGrA f ST 57.92 +6.4 +18.2 +20.4/C TxMgdGrA m LB 29.81 +2.1 +1.8 +9.0/D USMortgZ b GI 14.47 +.5 -1.3 +.4/C UltraShrtIncZ UB 10.07 +.2 +.7 +.3/E WldwideGrA f WS 53.50 +.7 +.1 +8.8/BDriehausActvInc x XS 9.72 ... +1.5 +1.6/D EmMktsGrInv d EM 37.95 -2.2 -4.3 +7.3/B sEvnDrv AM 11.47 +2.3 +6.3 +3.2/ADupreeMtKntckyTFInc SI 7.60 +.8 -.7 +2.1/A MtKntckyTFSM SS 5.22 +.7 -.3 +1.0/C MtNrthCrlnTFInc SI 11.34 +.8 -1.0 +2.2/A MtTnnssTFInc SI 11.23 +.7 -.9 +2.0/BEPEmMktsSmCoA m EM 12.80 -2.1 -8.4 +3.4/DEaton VanceAMTFreeMuniIncA m ML 8.95 +.7 +.2 +3.0/C AmtFreeMuniIncI ML 9.78 +.7 +.4 +3.3/B AtlntCptSMIDCA m MG 32.87 +3.2 +7.8 +13.8/A AtlntCptSMIDCI MG 36.26 +3.2 +7.9 +14.1/A BalA m MA 9.24 +1.6 +2.2 +6.1/B BalC m MA 9.27 +1.4 +1.8 +5.2/D CAMnOpA m MF 10.29 +1.1 +.3 +3.2/A CnctctMnIncA m SL 9.93 +.7 -.3 +2.3/B DivBldrA m LB 14.75 +2.1 +2.3 +8.8/D DivBldrC m LB 14.83 +2.0 +2.0 +8.0/E DivBldrI LB 14.73 +2.0 +2.4 +9.0/D FltngRtA m BL 9.34 +.1 +2.3 +4.2/B FltngRtAdv b BL 9.03 +.1 +2.3 +4.2/B FltngRtAdvtgA m BL 10.93 +.1 +2.5 +4.9/A FltngRtAdvtgAdv b BL 10.92 +.1 +2.5 +4.9/A FltngRtAdvtgC m BL 10.91 +.1 +2.3 +4.4/A FltngRtC m BL 9.02 +.1 +1.9 +3.4/C FltngRtHiIncA m BL 9.43 +.3 +2.1 +4.3/A FltngRtHiIncAdv b BL 8.86 +.1 +1.9 +4.3/A FltngRtHiIncC m BL 8.84 +.1 +1.6 +3.5/C FltngRtHiIncI BL 8.87 +.3 +2.2 +4.6/A FltngRtInstl BL 9.04 +.1 +2.4 +4.5/A FltngRtMuniIncA m MS 9.85 +.2 +.9 +.7/D GlbIncBldrA m IH 9.00 -.3 -.1 +5.4/A GlbIncBldrC m IH 8.90 -.4 -.6 +4.6/B GlbMcrAbRtA m NT 8.87 -.7 -1.6 +2.3 GlbMcrAbRtI NT 8.85 -.8 -1.4 +2.5 GovtOppsA m GS 6.14 -.1 -.1 +.5/A GovtOppsC m GS 6.13 -.1 -.5 -.3/E GrA m LG 30.26 +4.6 +13.5 +13.2/C GreaterChinaGrA m CH 26.12 +.1 +3.0 +10.1/B GreaterIndiaA m EI 33.93 +1.2 -7.9 +8.5/A HYMuniIncA m HM 8.85 +1.0 +.1 +4.6/C HYMuniIncC m HM 8.19 +1.0 -.3 +3.8/D HiIncOppsA m HY 4.43 +.7 +.3 +4.6/B HiIncOppsC m HY 4.43 +.6 -.1 +3.8/C IncofBostonA m HY 5.61 +.7 +.2 +4.2/C IncofBostonC m HY 5.62 +.6 -.2 +3.4/D IncofBostonI HY 5.61 +.7 +.3 +4.5/B LgCpValA m LV 19.52 +.6 +.6 +6.6/D LgCpValC m LV 19.55 +.6 +.3 +5.9/E LgCpValI LV 19.60 +.7 +.8 +6.9/D LgCpValR b LV 19.47 +.6 +.5 +6.4/D MAMnIncA m MT 8.69 +.6 -.8 +2.3/B MltStratAbsRetA m NT 8.55 -.3 -.5 +1.1 MnstMnIncA m SM 9.25 +.8 -1.0 +1.8/D NYMuniIncA m MY 9.90 +.6 -.8 +2.7/C NYMuniIncC m MY 9.91 +.6 -1.0 +2.0/D NrthCrlnMnIncA m SL 8.82 +.7 -.4 +2.1/C NtnlLtdMtMnIncA m MI 9.73 +.6 ... +1.8/D NtnlLtdMtMnIncC m MI 9.12 +.5 -.4 +1.0/E NtnlMnIncA m ML 9.74 +.9 +.6 +3.8/A NtnlMnIncC m ML 9.74 +.8 +.3 +3.0/C NtnlMnIncI ML 9.74 +.9 +.7 +4.0/A NwJrsyMnIncA m MJ 9.05 +.8 +.1 +3.0/C OhioMuniIncA m MO 8.79 +.7 -.8 +2.5/B OregonMuniIncA m SL 8.43 +.5 +.6 +2.6/A PnsylvnMnIncA m MP 8.51 +.9 +.5 +2.3/C ShrtDrGovtIncA m GS 8.23 ... +1.1 +1.3/A ShrtDrGovtIncC m GS 8.24 -.1 +.8 +.7/A ShrtDrStratIncA m NT 7.34 -.4 +.1 +2.5 ShrtDrStratIncC m NT 6.92 -.5 -.2 +1.7 SthCrlnMnIncA m SL 9.06 +.7 +.5 +2.7/A TABSShTrmMnBdA m MS 10.25 +.5 -.7 +.7/D TABSShTrmMnBdI MS 10.26 +.5 -.5 +1.0/B TxMgdEqAstAlcA m XM 21.19 +1.9 +5.2 +9.2/A TxMgdEqAstAlcC m XM 19.66 +1.8 +4.8 +8.4/B TxMgdGlbDivIncA m WS 12.57 -.7 -.1 +6.0/D TxMgdGlbDivIncC m WS 12.54 -.7 -.5 +5.2/D TxMgdGr10 LG 1197.63 +1.9 +5.1 +11.6/D TxMgdGr11A m LG 53.84 +1.9 +5.0 +11.3/D TxMgdGr11C m LG 48.21 +1.8 +4.6 +10.4/D TxMgdGr12A m LG 24.18 +1.9 +4.9 +11.1/D TxMgdGr12C m LG 23.47 +1.8 +4.5 +10.3/E TxMgdMltCpGrA m LG 31.87 +6.2 +18.6 +14.0/B TxMgdSmCpA m SG 28.13 +4.0 +11.1 +10.3/D TxMgdValA m LV 26.91 +.5 +1.7 +8.1/B TxMgdValC m LV 25.80 +.5 +1.4 +7.3/C TxMgdValI LV 26.81 +.6 +1.9 +8.4/B WldwideHlthSciA m SH 10.80 +2.4 +4.9 -.2/D WldwideHlthSciC m SH 10.88 +2.3 +4.5 -.9/EEdgar LomaxVal LV 14.74 +.9 -.8 +9.7/AEdgewoodGrInstl LG 34.61 +5.7 +17.1 +19.3/AElfunDivers MA 18.63 +.1 +.2 +5.1/D Inc CI 11.04 +.6 -2.2 +1.7/B IntlEq FG 22.11 -3.4 -2.5 +2.6/E Trusts LG 64.23 +2.6 +6.4 +11.3/D TxExInc ML 11.29 +.7 -.4 +2.7/CEmeraldBnkngFinA m SF 50.14 +4.2 +10.4 +18.5/A GrA m SG 29.53 +5.6 +11.6 +10.7/DEuroPacGoldA m SP 8.60 -2.7 -3.2 +13.1/A IntlDivIncA m FV 7.61 -4.6 -9.4 -3.3/E IntlValA m FV 7.06 -3.0 -9.9 -2.7/EEvermoreGlbValInstl d SW 15.58 -2.7 +2.5 +11.4/BFAMEqIncInv MB 31.69 +2.6 +5.4 +11.7/A ValInv MG 75.40 +1.4 +2.6 +9.7/CFDPBKCptlApprInvA m LG 17.93 +5.0 +16.8 +12.1 BKInstlInvA m FB 13.37 -3.0 -5.4 +2.3 BRCorAlpBdInvA m MU 9.86 +.8 -2.4 +.8FMICommonStk MB 27.41 +2.0 +3.1 +8.6/B LgCp LB 22.15 +1.6 +3.0 +9.5/C FPACptl MV 34.87 -1.2 +1.6 -.3/E Crescent d MA 34.77 -.1 +.2 +5.5/C NewInc CS 9.97 +.4 +1.0 +1.8/A Paramount WS 22.52 -.1 +1.4 +8.5/B USVal LB 10.29 +2.5 +3.8 +1.6/EFairholme FundsFcdInc HY 10.84 -.2 -.3 +6.9/A Fund d LV 18.62 +.7 -7.5 -1.0/EFederatedAdjstblRtScIns GS 9.63 +.1 +.5 +.3/B BdA f TW 8.91 +.4 -2.6 +3.1/B BdC m TW 8.97 +.4 -2.9 +2.3/D BdF f TW 8.99 +.5 -2.6 +3.1/B BdInstl TW 8.91 +.4 -2.6 +3.3/A CloverSmValA f SV 26.82 +3.2 +3.4 +8.4/D CloverSmValIns SV 26.93 +3.2 +3.6 +8.7/D CptlIncA f CA 8.01 +.5 +.2 +3.4/D CptlIncB m CA 8.02 +.5 -.2 +2.6/E CptlIncC m CA 8.00 +.5 -.2 +2.6/E CptlIncF f CA 8.00 +.5 +.2 +3.4/D CptlIncInstl CA 8.01 +.6 +.2 +3.6/D EqInc,IncA f LV 25.62 -.4 +1.9 +6.2/D EqInc,IncC m LV 25.56 -.5 +1.6 +5.4/E EqInc,IncF m LV 25.64 -.4 +1.8 +5.9/E EqInc,IncInstl LV 25.61 -.4 +2.0 +6.4/D FltngRStrIncA m BL 9.93 +.1 +1.5 +3.4/C FltngRStrIncIns BL 9.93 +.2 +1.7 +3.8/B GlbAllcA f IH 20.13 -.2 -.1 +3.8 GlbAllcC m IH 19.55 -.3 -.4 +3.1 GlbAllcInstl IH 20.26 -.2 +.1 +4.1 GvtIncIns GI 9.84 +.6 -1.4 +.7/B GvtIncSecIncF f GI 8.52 +.6 -1.6 +.4/C GvtUltShrDrIns UB 9.89 +.2 +.8 +.7/E GvtUltShrDrSvc UB 9.88 +.1 +.7 +.5/E HYTrustSvc d HY 6.75 +1.2 +.2 +4.7/B HiIncBdA f HY 7.40 +1.0 +.1 +4.6/B HiIncBdC m HY 7.38 +.8 -.3 +3.8/C InsHYBdIns d HY 9.76 +1.0 +.2 +5.3/A IntermCorpBdIns TW 8.90 +.3 -1.6 +1.8/E IntermMuniSvc MI 9.91 +.6 -.7 +2.3/B IntlLeadersA f FB 36.40 -5.4 -2.6 +2.8/D IntlLeadersC m FB 33.74 -5.4 -3.0 +2.0/E IntlLeadersIns FB 36.47 -5.3 -2.5 +3.0/D IntlSmMidCoA m FR 39.29 -1.6 -1.8 +4.7/E IntlStrVlDvA f FV 3.41 -3.1 -7.6 -1.0/E IntlStrVlDvC m FV 3.38 -3.2 -8.0 -1.7/E IntlStrVlDvIns FV 3.42 -3.1 -7.3 -.6/E KaufLCA f LG 26.35 +3.4 +12.3 +10.3/E KaufLCC m LG 24.30 +3.3 +11.8 +9.4/E KaufLCIns LG 26.98 +3.5 +12.4 +10.5/D KaufLCR b LG 25.19 +3.4 +12.1 +9.8/E KaufmannA m MG 6.69 +3.7 +19.7 +13.4/A KaufmannB m MG 5.55 +3.5 +19.4 +12.9/B KaufmannC m MG 5.54 +3.7 +19.4 +12.8/B KaufmannR m MG 6.70 +3.6 +19.6 +13.4/A KaufmannSmCpA m SG 39.00 +5.9 +21.2 +16.3/A KaufmannSmCpC m SG 33.69 +5.9 +20.9 +15.7/A KaufmannSmCpR b SG 39.17 +5.9 +21.3 +16.4/A MDTAllCpCorIns LV 30.19 +3.1 +8.8 +11.1/A MDTBalA f MA 19.53 +1.9 +4.8 +6.5/B MDTLgCpGrA f LB 20.70 +5.3 +13.9 +11.8/A MDTLgCpValInstl LV 28.48 +.5 +1.5 +7.2/D MDTLgCpValSvc LV 28.48 +.5 +1.4 +7.0/D MDTMidCpGrA f MB 44.12 +3.4 +11.8 +11.5/A MDTMidCpGrInstl MB 45.28 +3.5 +11.9 +11.7/A MDTSmCpCorInstl SB 22.55 +4.7 +12.7 +17.1/A MDTSmCpGrA f SG 26.61 +6.4 +17.5 +17.6/A MDTSmCpGrInstl SG 27.68 +6.4 +17.6 +17.9/A MIIntrmMnA f SI 10.93 +.7 -.7 +1.6/D MaxCpIdxInstl LB 13.35 +2.1 +4.2 +11.5/A MaxCpIdxvc b LB 13.20 +2.1 +4.1 +11.2/B MidCpIdxSvc MB 26.03 +3.2 +6.0 +10.3/A MnHYAdvtgA f HM 8.87 +.9 +.4 +4.1/C MnHYAdvtgC m HM 8.86 +.8 +.1 +3.3/D MnHYAdvtgF f HM 8.86 +.8 +.3 +4.1/C MnStkAdvtgA f CA 13.62 +.3 +.7 +5.8/A MnStkAdvtgAC m CA 13.60 +.2 +.4 +5.0/B MnStkAdvtgAF f CA 13.62 +.3 +.7 +5.8/A MnStkAdvtgAIns CA 13.62 +.3 +.9 +6.1/A MnUltraShrtA m MS 10.00 +.2 +.6 +.5/E MnUltraShrtIns MS 10.00 +.2 +.8 +.9/C MortgInstl CI 9.30 +.7 -1.3 +1.3/D MuniBdA f ML 10.34 +.7 -.6 +2.6/D OhioMuniIncA f MO 10.99 +.7 -.5 +2.4/B OhioMuniIncF m MO 10.99 +.7 -.5 +2.3/C PEMnIncA f MP 10.74 +.6 -.4 +2.6/C PrudentBearA f BM 14.39 -4.1 -7.8 -11.4/A PrudentBearIns BM 14.73 -4.1 -7.6 -11.1/A ShIntTtRtBdIns CS 10.11 +.2 -.5 +1.1/B ShrtIntrmDrMnA m MS 10.22 +.4 +.4 +.6/D ShrtIntrmDrMnIn MS 10.22 +.4 +.6 +1.1/B ShrtTrmIncInstl CS 8.43 +.2 +.4 +1.2/B ShrtTrmIncY CS 8.44 +.2 +.5 +1.4/B StratIncA f MU 8.76 +.3 -1.7 +2.9 StratIncC m MU 8.75 +.2 -2.1 +2.2 StratIncF f MU 8.70 +.2 -1.8 +2.9 StratValDivA f LV 5.69 +.7 -5.8 +6.8/D StratValDivC m LV 5.70 +.8 -6.1 +6.0/E StratValDivIns LV 5.72 +.7 -5.7 +7.0/D StrtgcIncIS MU 8.70 +.2 -1.6 +3.2 TtlRetBdA m CI 10.55 +.6 -2.0 +1.7 TtlRetBdC m CI 10.55 +.6 -2.2 +1.2 TtlRetBdInstl CI 10.55 +.7 -1.7 +2.2 TtlRetBdSvc b CI 10.55 +.6 -1.8 +1.9 TtlRetGovtBdIns GI 10.50 +.7 -1.3 +.9/A TtlRetGovtBdSvc b GI 10.50 +.6 -1.5 +.5/B USGvtSc13YrsIns GS 10.14 +.2 -.2 .../D USGvtSc13YrsY GS 10.14 +.2 -.2 +.2/C USGvtSc25YrIns GS 10.56 +.5 -1.1 -.2/D UltraShrtBdA m UB 9.09 +.2 +.5 +.8/D UltraShrtBdIns UB 9.09 +.2 +.8 +1.4/A UltraShrtBdSvc b UB 9.09 +.1 +.6 +.9/C forUSGovtSecA f GI 7.14 +.5 -1.8 +.5/CFidelity100Index LB 18.01 +2.2 +3.7 +11.9/A 500IdxIns LB 97.09 +2.2 +4.5 +11.7/A 500IdxInsPrm LB 97.09 +2.2 +4.5 +11.8/A 500IdxInv LB 97.06 +2.2 +4.4 +11.7/A 500IndexPrm LB 97.09 +2.2 +4.4 +11.7/A AllSectorEq LG 12.92 +2.3 +6.1 +10.9/D ArizonaMuniInc SL 11.83 +.8 -.8 +2.6/B AsstMgr20% XY 13.37 +.7 +.2 +3.3/B AsstMgr30% XY 11.08 +.7 +.5 +4.2/B AsstMgr40% CA 11.78 +.8 +1.0 +5.0/B AsstMgr50% CA 18.48 +.8 +1.4 +5.7/A AsstMgr60% MA 12.79 +.8 +1.8 +6.5/B AsstMgr70% MA 22.94 +.8 +2.4 +7.3/A AsstMgr85% AL 20.17 +.8 +3.3 +8.4/A BCGrowth LG 16.16 +7.2 +16.8 +16.7/A BCGrowth LG 101.69 +6.7 +15.9 +16.4/A BCGrowthK LG 101.85 +6.7 +15.9 +16.5/A Balanced MA 24.75 +2.4 +4.6 +8.0/A BalancedK MA 24.75 +2.4 +4.7 +8.1/A BlueChipVal LV 19.51 +.8 -.5 +6.3/D CALtdTrmTFBd SS 10.50 +.5 +.2 +1.2/B CAMuniInc MC 12.70 +.9 -.6 +2.8/D Canada MQ 52.53 -2.1 -3.9 +3.3/C Cap&Inc HY 10.16 +1.2 +1.9 +5.9/A ChinaRegion CH 36.79 -1.9 +2.3 +5.3/E CmdtyStrat BB 5.40 -3.9 -.7 -4.4/E CnncticutMunInc SL 11.19 +.8 -.5 +2.2/C CnsrvIncMnBd MS 10.02 +.3 +.7 +.7/D CnsrvIncMnBdIns MS 10.02 +.3 +.7 +.8/C Contrafund LG 135.78 +4.0 +12.6 +15.3/A ContrafundK LG 135.76 +4.1 +12.6 +15.4/A ConvertibleSecs CV 29.65 +3.4 +6.8 +4.1/E CorpBd TW 11.13 +.3 -3.1 +2.8/B CptlApprec LG 38.91 +2.1 +10.5 +10.2/E CptlApprecK LG 39.00 +2.1 +10.6 +10.4/D DisciplinedEq LB 39.64 +1.6 +2.2 +8.1/D DisciplinedEqK LB 39.59 +1.6 +2.2 +8.2/D DivGro LB 32.80 +.8 -.1 +7.6/E DivGroK LB 32.77 +.8 ... +7.7/E DiversIntl FG 39.29 -2.1 -1.8 +3.9/E DiversIntlK FG 39.23 -2.0 -1.8 +4.0/E EmMkts EM 31.37 -1.1 -4.2 +9.2/A EmMktsDbt EB 9.51 -1.2 -4.9 +6.0/A EmMktsDiscovery EM 14.71 -3.4 -4.2 +7.9/A EmMktsIdxPrm EM 10.83 -3.7 -5.1 +5.6/C EmMktsK EM 31.40 -1.1 -4.2 +9.4/A EmergEMEA EM 9.39 -5.9 -9.3 +6.0/C EmergMketsOpps EM 20.28 -2.9 -5.3 +7.9/A EmergingAsia PJ 44.11 -.7 -2.1 +9.1/A EqDividendInc LV 27.28 +.8 -1.2 +7.7/C EqDividendIncK LV 27.28 +.8 -1.2 +7.8/C EqIncome LV 58.04 +.6 -1.8 +6.9/D EqIncomeK LV 58.01 +.7 -1.7 +7.0/D Europe ES 41.35 -1.7 -2.3 +3.8/C ExMktIdxInPr MB 67.94 +4.5 +9.6 +10.6/A ExMktIdxInv MB 67.96 +4.6 +9.6 +10.6/A ExMktIdxPr MB 67.96 +4.5 +9.6 +10.6/A ExprtMltntnl LB 22.19 +1.1 -.1 +8.3/D ExprtMltntnlK LB 22.15 +1.1 ... +8.4/D Fidelity LG 48.04 +1.8 +6.2 +10.4/D FidelityK LG 48.04 +1.8 +6.3 +10.5/D FltngRtHiInc BL 9.49 +.2 +2.4 +3.7/C FltngRtHiInc BL 9.62 +.2 +1.9 +3.8/B FocedHiInc HY 8.46 +.7 -.9 +3.8/C FocusedStock LG 26.09 +4.8 +15.2 +14.0/B FourinOneIdx AL 45.35 +.8 +2.5 +8.2/A Frdm 2005 TA 12.36 +.3 +.1 +4.4/B Frdm 2010 TA 15.75 +.4 +.4 +5.1/A Frdm 2015 TD 13.14 +.5 +.8 +5.8/A Frdm 2020 TE 16.33 +.4 +1.0 +6.3/A Frdm 2025 TG 14.25 +.5 +1.2 +6.6/A Frdm 2030 TH 17.89 +.6 +1.7 +7.6/A Frdm 2035 TI 15.18 +.6 +2.3 +8.5/A Frdm 2040 TJ 10.66 +.6 +2.4 +8.6/A Frdm 2045 TK 12.09 +.6 +2.4 +8.6/A Frdm 2050 TN 12.16 +.6 +2.4 +8.6/A Frdm 2055 TL 13.73 +.6 +2.3 +8.6/B Frdm Inc RI 11.57 +.3 -.3 +3.6/B FrdmIdx2055Inv TL 15.42 +.7 +2.3 +8.4/B GNMA GI 11.10 +.6 -1.4 +.9/A GlbCmdtyStk SN 13.55 -4.2 +2.8 +5.0/B GlbHiInc HY 9.46 ... -1.3 +4.7/B GlbexUSIdxIns FB 13.15 -3.4 -2.9 +4.7/B GlbexUSIdxInsPr FB 13.16 -3.4 -2.8 +4.8/B GlbexUSIdxPr FB 13.15 -3.4 -2.9 +4.7/B GlobalEqIncome WS 14.18 -.6 -1.9 +6.0/D GlobalexUSIdx FB 12.87 -3.4 -2.8 +4.8/B GovernmentInc GI 9.95 +.8 -1.6 +.6/B GrDiscv LG 36.78 +4.1 +13.0 +15.2/A GrDiscvK LG 36.81 +4.1 +13.0 +15.3/A GrStrategies MG 44.34 +3.1 +7.8 +8.5/D GrStrategiesK MG 44.68 +3.1 +7.9 +8.6/D GroCo LG 19.46 +5.9 +17.0 +19.1/A GroCo LG 208.14 +5.9 +16.5 +18.7/A GroCoK LG 208.18 +5.9 +16.5 +18.8/A Growth&Inc LB 38.29 +.7 +1.4 +8.9/D Growth&IncK LB 38.26 +.7 +1.4 +9.0/D HighIncome HY 8.86 +.9 +1.3 +5.4/A Independence LG 40.38 +2.6 +8.3 +7.9/E IndependenceK LG 40.41 +2.6 +8.3 +8.0/E InfPrtBd IP 11.77 +.8 -1.0 +1.2/C InfPrtBdIdxPrm IP 9.75 +1.0 -.8 +1.5/A In-ProtBondA m IP 11.61 +.8 -1.2 +.9/D In-ProtBondI IP 11.73 +.8 -1.1 +1.1/C 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Thursday, June 21, 2018

PAGE 52

IntermediateBd CI 10.54 +.5 -1.3 +1.1/D InternationalVa FV 8.67 -4.6 -4.3 +1.7/D IntlCptlApprec FG 21.18 -.1 +.6 +8.6/A IntlDiscv FG 44.62 -2.9 -2.3 +4.9/D IntlEnhIdx FV 9.91 -4.2 -2.3 +5.5/A IntlGr FG 16.22 -.7 +.4 +6.3/C IntlGr FG 13.69 -.8 ... +5.9/C IntlIdxInstl FB 42.30 -3.4 -1.9 +4.5/B IntlIdxInstlPrm FB 42.30 -3.4 -1.9 +4.5/B IntlIdxInv FB 42.28 -3.4 -2.0 +4.3/B IntlIdxPremium FB 42.29 -3.4 -2.0 +4.4/B IntlRlEstt GR 11.71 -.9 +.5 +6.4/A IntlSmCp FQ 29.52 -2.3 -1.3 +10.4/A IntlSmCp FR 18.20 -2.0 +1.3 +8.8/C IntlSmCpOpps FR 19.53 -2.1 +1.0 +9.7/B IntlVal FV 10.28 -4.5 -3.8 +2.0/D IntrmGovtInc GI 10.21 +.6 -1.0 +.2/D IntrmMuniInc MI 10.22 +.7 -.4 +2.2/C IntrmTrBdIdPrm GI 10.33 +1.1 -2.1 +.6/B InvmGradeBd CI 10.91 +.7 -1.8 +2.1/A InvmGradeBd CI 7.68 +.6 -2.0 +1.7/B Japan JS 15.51 -2.6 +.4 +9.4/C JapanSmlrCo JS 18.76 -2.8 -1.1 +13.7/B LTTrsBdIdxPrm GL 12.52 +2.5 -4.4 +2.5/C LargeCapStock LB 32.52 +.9 +2.7 +9.3/C LargeCapValIdx LV 12.62 +.4 -.6 +7.8/C LatinAmerica LS 20.96 -9.7 -14.4 -.2/D LgCpCorEnhIdx LB 15.42 +2.1 +5.2 +11.0/B LgCpGrEnhIdx LG 20.45 +3.4 +8.0 +13.2/C LgCpValEnhIdx LV 13.27 +.5 +.5 +8.6/B LimitedTermGov GS 9.75 +.3 -.6 +.1/C LowPrStk MV 55.94 +.9 +2.6 +8.1/B LowPrStkK MV 55.91 +.9 +2.6 +8.2/B LtdTrmMuniInc MS 10.45 +.5 +.2 +1.1/B LvrgdCoStk MB 35.69 +2.1 +6.7 +6.6/D LvrgdCoStkK MB 35.78 +2.1 +6.7 +6.7/D MAMunicipalInc MT 11.95 +.8 -.9 +2.6/A Magellan LG 107.83 +2.6 +8.1 +12.2/C MagellanK LG 107.68 +2.6 +8.1 +12.4/C MegaCapStock LB 17.70 +.3 +1.5 +8.9/D MichiganMuniInc SL 11.97 +.7 -.8 +2.6/B MidCapIdxIns MB 21.79 +2.6 +4.6 +9.4/B MidCapIdxPrm MB 21.79 +2.6 +4.6 +9.4/B MidCapStock MG 38.50 +1.9 +5.0 +9.3/D MidCapStockK MG 38.52 +1.9 +5.0 +9.4/D MidCapValue MV 24.77 +.7 -2.6 +5.1/E MidCpEnhIdx MB 16.04 +1.7 +2.5 +8.3/B MinnesotaMnInc SM 11.39 +.7 -.9 +2.2/C MortgageSecs CI 10.88 +.7 -1.4 +1.1/D MrylndMuniInc SL 11.12 +.7 -1.2 +2.6/B MuniInc ML 12.76 +1.0 -.8 +3.0/C MuniInc2019 MS 10.57 +.4 +.7 +1.2/B NJMunicipalInc MJ 11.65 +.9 -.5 +3.5/B NYMuniInc MY 12.92 +.8 -.9 +2.6/C NasdCmpIdx LG 102.49 +5.9 +13.1 +16.1/A NewMillennium LB 41.89 +1.2 +5.3 +10.3/B NewMktsInc EB 14.87 -1.5 -6.4 +5.0/A Nordic MQ 52.82 +1.6 -.9 +7.4/A OTCPortfolio LG 12.85 +6.8 +17.0 +19.8/A OTCPortfolioK LG 13.02 +6.8 +17.0 +19.9/A OhioMunilInc MO 11.89 +.8 -1.0 +3.0/A Overseas FG 50.05 -2.5 -1.3 +6.6/B OverseasK FG 49.96 -2.4 -1.2 +6.7/B PacicBasin DP 34.98 -1.0 -1.4 +10.7/A PennsylvnMnInc MP 10.94 +.7 -.6 +2.6/C Puritan MA 24.41 +2.3 +4.6 +8.6/A PuritanK MA 24.39 +2.2 +4.6 +8.7/A RealEstInv SR 41.31 +6.2 -.6 +6.3/A RealEstateEq SR 12.40 +5.1 -1.7 +4.3/D RlEstateIdxPrm SR 15.35 +6.7 -.2 +5.4/B RlEsttInc SR 10.83 +2.1 +.8 +5.7/B RlEsttInc SR 11.88 +2.9 +.2 +6.0/B SCGrth SG 29.41 +5.1 +18.9 +16.4/A SCValue SV 20.88 +2.1 +2.8 +9.8/C STTrsBdIdxPrm GS 10.19 +.3 -.6 +.3/B ShTrmBd CS 8.50 +.1 -.2 +.8/C ShrtDurHiInc HY 9.44 +.5 +.9 +3.2/E SmCapIdxIns SB 22.59 +5.0 +11.8 +11.7/B SmCapIdxInv SB 22.56 +5.0 +11.7 +11.5/B SmCpDiscv SB 12.40 -2.8 -.6 +4.6/E SmCpDiscv SB 27.00 +1.8 +4.1 +6.4/E SmCpEnhIdx SB 15.06 +4.5 +10.4 +9.4/C SmCpOpps SB 15.64 +4.1 +11.5 +9.8/C SmallCapStock SB 19.08 +4.7 +7.6 +8.7/D StkSelorAllCp LG 47.16 +2.4 +7.3 +11.6/D StkSelorSmCp SB 29.39 +4.1 +11.1 +9.6/C StkSlrLgCpVal LV 20.56 +.1 -.8 +6.4/D StratDivInc AL 15.20 +2.2 +.3 +7.4/B StratRlRet XY 8.92 +.2 +.5 +1.9/E TaxFreeBond ML 11.30 +.9 -.8 +3.1/B TelecomandUtls SU 25.63 +3.8 +1.0 +7.2/C TotalBond CI 10.33 +.5 -1.7 +2.3/A TotalEmMkts EM 12.74 -2.6 -6.0 +7.2/B Trend LG 108.63 +3.7 +11.7 +14.9/B TtlIntlEq FG 9.09 -2.2 -2.4 +5.6/C TtlMktIdxF LB 80.18 +2.6 +5.4 +11.5/A TtlMktIdxInsPrm LB 80.15 +2.6 +5.4 +11.5/A TtlMktIdxInstl LB 80.16 +2.6 +5.3 +11.5/A TtlMktIdxInv LB 80.16 +2.6 +5.3 +11.4/A TtlMktIdxPrm LB 80.17 +2.6 +5.3 +11.5/A USBdIdxF CI 11.21 +.7 -2.1 +1.4/C USBdIdxIns CI 11.21 +.7 -2.1 +1.4/C USBdIdxInsPrm CI 11.21 +.7 -2.1 +1.4/C USBdIdxInv CI 11.21 +.7 -2.1 +1.3/D USBdIdxPrm CI 11.21 +.7 -2.1 +1.4/C ValDiscv LV 28.74 +.6 -.7 +6.7/D ValDiscvK LV 28.77 +.6 -.6 +6.9/D Value MV 12.20 +2.4 +.7 +6.0/D ValueK MV 12.22 +2.5 +.8 +6.2/D ValueStrategies LV 42.33 +2.8 +.6 +6.4/D Worldwide WS 28.63 +2.0 +8.4 +10.0/AFidelity AdvisorAssetMgr60%A m MA 12.74 +.8 +1.7 +6.2/B AssetMgr70%A m MA 22.90 +.8 +2.3 +7.0/A AssetMgr70%C m MA 22.75 +.7 +1.9 +6.1/B AssetMgr70%I MA 22.95 +.8 +2.4 +7.2/A AssetMgr70%M m MA 22.89 +.7 +2.1 +6.7/B BalancedA m MA 21.70 +2.3 +4.3 +7.7/A BalancedC m MA 21.53 +2.2 +4.0 +6.9/A BalancedI MA 22.13 +2.3 +4.5 +8.0/A BalancedM m MA 21.94 +2.3 +4.2 +7.4/A BiotechnologyA m SH 28.42 +5.7 +13.2 -1.0/E BiotechnologyI SH 30.07 +5.7 +13.3 -.7/D BiotechnologyM m SH 26.92 +5.7 +13.0 -1.3/E CAMuniIncI MC 12.72 +.8 -.8 +2.6/D CapitalDevA m LB 16.42 +.9 +2.7 +9.0/D CapitalDevO LB 16.99 +.9 +2.8 +9.3/C ConsumerDscrtA m CD 28.58 +6.6 +13.1 +12.0/B ConsumerStplsA m CC 78.02 +3.5 -9.3 +1.5/E ConsumerStplsC m CC 75.84 +3.4 -9.6 +.7/E ConsumerStplsI CC 78.63 +3.5 -9.2 +1.7/D ConsumerStplsM m CC 77.26 +3.5 -9.4 +1.2/E CorporateBondI TW 11.13 +.3 -3.1 +2.8/B DiverIntlA m FG 23.15 -2.2 -2.2 +4.1/E DiverIntlC m FG 22.15 -2.2 -2.5 +3.3/E DiverIntlI FG 23.53 -2.1 -2.0 +4.4/D DiverIntlM m FG 22.99 -2.2 -2.3 +3.8/E DiversiedStkA m LB 26.85 +1.9 +8.5 +11.3/B DiversiedStkO LB 27.60 +1.9 +8.7 +11.7/A DividendGrowthA m LB 17.43 +.8 -.2 +7.2/E DividendGrowthC m LB 16.47 +.7 -.5 +6.4/E DividendGrowthI LB 18.38 +.8 -.1 +7.4/E DividendGrowthM m LB 17.34 +.8 -.2 +6.9/E EmMktsIncA m EB 13.09 -1.4 -6.5 +4.6/A EmMktsIncC m EB 13.19 -1.5 -6.8 +3.8/B EmMktsIncI EB 12.83 -1.5 -6.4 +4.9/A EmMktsIncM m EB 13.03 -1.5 -6.5 +4.6/A EmergingAsiaA m PJ 40.27 -.7 -2.0 +9.0/A EmergingAsiaC m PJ 36.53 -.7 -2.3 +8.2/C EmergingAsiaI PJ 41.52 -.6 -1.9 +9.3/A EmergingMktsA m EM 28.84 -1.2 -4.4 +8.6/A EmergingMktsC m EM 27.39 -1.2 -4.8 +7.8/A EmergingMktsI EM 29.00 -1.2 -4.3 +8.9/A EmergingMktsM m EM 28.60 -1.2 -4.5 +8.3/A EnergyA m EE 36.41 -5.2 +5.8 +2.5/A EnergyC m EE 33.40 -5.3 +5.4 +1.7/A EnergyI EE 38.39 -5.2 +5.9 +2.8/A EnergyM m EE 37.24 -5.2 +5.6 +2.2/A EquityGrowthA m LG 12.34 +4.1 +13.0 +15.1/A EquityGrowthC m LG 10.53 +3.9 +12.5 +14.2/B EquityGrowthI LG 13.51 +4.1 +13.1 +15.4/A EquityGrowthM m LG 12.12 +4.1 +12.9 +14.8/B EquityIncomeA m LV 31.69 +.6 -1.6 +6.4/D EquityIncomeC m LV 31.88 +.6 -2.0 +5.6/E EquityIncomeI LV 33.13 +.6 -1.5 +6.7/D EquityIncomeM m LV 32.38 +.6 -1.7 +6.2/D EquityValueA m LV 18.82 +.5 -.8 +6.3/D FinancialSvcsA m SF 21.79 -1.2 -.4 +9.9/B FinancialSvcsC m SF 20.38 -1.2 -.7 +9.1/C FinancialSvcsM m SF 21.56 -1.1 -.5 +9.7/C FltngRtHiIncA m BL 9.63 +.1 +1.8 +3.6/C FltngRtHiIncC m BL 9.63 +.1 +1.4 +2.8/E FltngRtHiIncI BL 9.61 +.2 +1.9 +3.8/B FltngRtHiIncM m BL 9.62 +.1 +1.8 +3.5/C Freedom2005A m TA 11.68 +.3 ... +4.0/C Freedom2005I TA 11.76 +.4 +.2 +4.3/C Freedom2010A m TA 12.15 +.4 +.4 +4.7/A Freedom2010M m TA 12.11 +.5 +.3 +4.5/B Freedom2015A m TD 12.28 +.5 +.7 +5.4/A Freedom2015C m TD 12.17 +.5 +.4 +4.6/C Freedom2015I TD 12.38 +.6 +.9 +5.7/A Freedom2015M m TD 12.25 +.5 +.6 +5.2/A Freedom2020A m TE 13.43 +.5 +.9 +5.9/A Freedom2020C m TE 13.32 +.5 +.6 +5.1/C Freedom2020I TE 13.54 +.6 +1.1 +6.1/A Freedom2020M m TE 13.43 +.5 +.9 +5.6/A Freedom2025A m TG 13.50 +.6 +1.2 +6.2/B Freedom2025C m TG 13.29 +.5 +.8 +5.4/D Freedom2025I TG 13.62 +.7 +1.3 +6.5/A Freedom2025M m TG 13.52 +.6 +1.0 +6.0/B Freedom2030A m TH 14.69 +.7 +1.7 +7.2/A Freedom2030C m TH 14.43 +.6 +1.3 +6.4/C Freedom2030I TH 14.77 +.7 +1.8 +7.4/A Freedom2030M m TH 14.61 +.6 +1.5 +6.9/B Freedom2035A m TI 14.42 +.7 +2.2 +8.0/A Freedom2035C m TI 14.03 +.6 +1.9 +7.2/C Freedom2035I TI 14.53 +.7 +2.4 +8.3/A Freedom2035M m TI 14.29 +.7 +2.1 +7.7/B Freedom2040A m TJ 15.45 +.7 +2.3 +8.1/B Freedom2040C m TJ 15.06 +.7 +2.0 +7.3/C Freedom2040I TJ 15.56 +.7 +2.5 +8.4/A Freedom2040M m TJ 15.38 +.7 +2.3 +7.8/B Freedom2045A m TK 12.05 +.7 +2.3 +8.1/C Freedom2045I TK 12.14 +.7 +2.5 +8.4/B Freedom2045M m TK 11.95 +.7 +2.2 +7.8/C Freedom2050A m TN 12.03 +.8 +2.4 +8.1/B Freedom2050I TN 12.11 +.7 +2.4 +8.4/B Freedom2050M m TN 11.95 +.7 +2.2 +7.8/C Freedom2055A m TL 13.26 +.7 +2.3 +8.1/C Freedom2055I TL 13.32 +.8 +2.5 +8.4/B FreedomIncomeA m RI 10.86 +.3 -.4 +3.2/C FreedomIncomeI RI 10.90 +.4 -.2 +3.5/B GlblCapApprecI SW 19.78 -.2 +2.8 +8.7/C GlobalCmdtyStkI SN 13.56 -4.2 +2.9 +5.1/B GovernmentIncA m GI 9.97 +.7 -1.7 +.3/C GovernmentIncC m GI 9.97 +.7 -2.0 -.5/E GovernmentIncI GI 9.97 +.8 -1.6 +.6/B GovernmentIncM m GI 9.97 +.7 -1.7 +.3/C Growth&IncomeA m LB 28.72 +.6 +1.2 +8.5/D Growth&IncomeC m LB 26.90 +.6 +.9 +7.7/E Growth&IncomeM m LB 28.72 +.6 +1.1 +8.2/D GrowthOppsA m LG 77.26 +8.9 +19.4 +16.2/A GrowthOppsC m LG 67.60 +8.9 +18.9 +15.3/A GrowthOppsI LG 82.75 +9.0 +19.5 +16.5/A GrowthOppsM m LG 76.75 +8.9 +19.2 +15.9/A HealthCareA m SH 49.83 +3.7 +16.8 +6.1/B HealthCareC m SH 39.99 +3.6 +16.4 +5.3/B HealthCareI SH 54.08 +3.7 +17.0 +6.4/A HealthCareM m SH 46.62 +3.7 +16.7 +5.9/B HighIncAdvtgA m HY 11.39 +1.3 +2.1 +6.1/A HighIncAdvtgC m HY 11.37 +1.3 +1.7 +5.3/A HighIncAdvtgI HY 10.68 +1.4 +2.2 +6.4/A HighIncAdvtgM m HY 11.45 +1.3 +2.1 +6.1/A HighIncomeA m HY 7.72 +.8 ... +4.1/C HighIncomeC m HY 7.69 +.6 -.4 +3.2/E HighIncomeI HY 7.73 +.7 +.1 +4.2/B HighIncomeM m HY 7.70 +.7 ... +4.0/C IndustrialsA m ID 41.19 -1.9 -1.7 +9.0/C IndustrialsC m ID 36.83 -1.9 -2.1 +8.1/D IndustrialsI ID 43.32 -1.9 -1.6 +9.3/B IndustrialsM m ID 40.26 -1.9 -1.8 +8.7/C IntermMuniIncA m MI 10.23 +.7 -.5 +1.9/D IntermMuniIncI MI 10.24 +.7 -.4 +2.1/C IntlCapitalAppA m FG 19.83 -.2 +.4 +8.2/B IntlCapitalAppC m FG 17.49 -.2 +.1 +7.4/B IntlCapitalAppM m FG 19.34 -.2 +.3 +7.9/B IntlDiscvA m FG 44.31 -2.9 -2.4 +4.6/D IntlDiscvI FG 44.51 -2.9 -2.3 +4.9/D IntlGrA m FG 13.59 -.9 -.1 +5.6/C IntlGrC m FG 13.33 -1.0 -.5 +4.8/D IntlGrI FG 13.66 -.8 ... +6.0/C IntlSmCapOppsI FR 19.50 -2.1 +1.0 +9.7/B IntlSmallCapA m FQ 28.98 -2.3 -1.4 +10.1/A IntlSmallCapI FQ 29.71 -2.3 -1.3 +10.4/A InvestmentGrBdA m CI 7.67 +.6 -2.2 +1.4/C InvestmentGrBdI CI 7.68 +.5 -2.1 +1.6/B LargeCapA m LB 34.10 +.7 +2.5 +9.2/D LargeCapC m LB 30.85 +.7 +2.2 +8.4/D LargeCapI LB 35.69 +.8 +2.6 +9.5/C LargeCapM m LB 34.01 +.7 +2.4 +8.9/D LeveragedCoStkA m MB 45.80 +2.3 +5.6 +5.9/D LeveragedCoStkC m MB 40.87 +2.3 +5.2 +5.1/E LeveragedCoStkI MB 46.84 +2.4 +5.7 +6.2/D LeveragedCoStkM m MB 44.30 +2.3 +5.5 +5.7/D LimitedTermBdA m CS 11.24 +.3 -.8 +.8/C LimitedTermBdC m CS 11.21 +.1 -1.2 .../E LimitedTermBdI CS 11.27 +.3 -.7 +1.1/B LimitedTermBdM m CS 11.24 +.2 -.8 +.8/C LtdTermMuniIncA m MS 10.47 +.5 ... +.8/C LtdTermMuniIncI MS 10.46 +.6 +.2 +1.1/B MaterialsA m SN 82.73 -3.7 -3.9 +5.7/A MaterialsC m SN 79.70 -3.8 -4.3 +4.9/B MaterialsI SN 82.99 -3.7 -3.8 +6.0/A MegaCapStockA m LB 17.52 +.3 +1.4 +8.7/D MegaCapStockI LB 17.71 +.3 +1.5 +8.9/D MidCapIIA m MB 21.67 +1.8 +5.4 +9.0/B MidCapIIC m MB 19.25 +1.7 +5.1 +8.1/C MidCapIII MB 22.37 +1.8 +5.6 +9.3/B MidCapIIM m MB 21.11 +1.7 +5.3 +8.7/B MidCapValueA m MV 24.40 +.7 -2.7 +4.8/E MortgageSecI CI 10.84 +.6 -1.5 +1.1/D NewInsA m LG 33.87 +3.3 +10.3 +13.3/C NewInsC m LG 29.63 +3.2 +9.9 +12.5/C NewInsI LG 34.63 +3.3 +10.5 +13.6/B NewInsM m LG 32.74 +3.3 +10.2 +13.0/C NewInsZ LG 34.68 +3.3 +10.5 +13.7/B OverseasA m FG 24.47 -2.4 -1.5 +4.0/E OverseasI FG 25.01 -2.3 -1.3 +4.4/E OverseasM m FG 25.13 -2.4 -1.6 +3.8/E RealEstateA m SR 21.56 +6.6 -.8 +4.2/D RealEstateI SR 21.76 +6.6 -.6 +4.5/C RealEstateM m SR 21.54 +6.6 -.9 +3.9/D RlEstIncA m SR 11.82 +2.8 +.1 +5.7/B RlEstIncC m SR 11.70 +2.8 -.3 +4.9/C RlEstIncI SR 11.84 +2.9 +.2 +6.0/B RlEstIncM m SR 11.82 +2.8 ... +5.7/B SCGrthA m SG 28.24 +5.1 +18.8 +16.1/A SCGrthC m SG 25.29 +5.0 +18.3 +15.2/A SCGrthI SG 29.48 +5.1 +18.9 +16.4/A SCGrthM m SG 27.36 +5.0 +18.6 +15.7/A SCValueA m SV 20.50 +2.1 +2.7 +9.5/C SCValueI SV 20.89 +2.1 +2.8 +9.8/C SCValueM m SV 20.01 +2.0 +2.6 +9.2/C SeriesGrOpps LG 15.35 +9.4 +20.5 +17.1/A SeriesSmallCap SB 12.67 +3.9 +6.4 +5.7/E SmallCapA m SB 27.27 +3.7 +5.7 +5.3/E SmallCapC m SB 20.49 +3.6 +5.2 +4.5/E SmallCapI SB 29.95 +3.8 +5.8 +5.6/E SmallCapM m SB 25.20 +3.7 +5.5 +5.1/E StgInc MU 12.21 +.3 NA NA StgIncA m MU 12.05 +.3 -.8 +3.7/B StgIncC m MU 12.01 +.3 -1.1 +2.9/C StgIncI MU 12.21 +.4 -.7 +3.9/A StgIncM m MU 12.04 +.3 -.8 +3.7/B StockSelAllCpA m LG 47.16 +2.4 +7.2 +11.3/D StockSelAllCpI LG 47.18 +2.4 +7.3 +11.5/D StockSelAllCpK LG 47.17 +2.4 +7.4 +11.7/D StockSelAllCpM m LG 47.11 +2.3 +7.0 +11.0/D StockSlrMidCp MG 43.00 +2.8 +7.6 +9.3/D StockSlrMidCpA m MG 41.22 +2.8 +7.5 +9.1/D StockSlrMidCpC m MG 37.56 +2.7 +7.1 +8.2/D StockSlrMidCpI MG 43.09 +2.8 +7.6 +9.3/D StockSlrMidCpM m MG 41.43 +2.8 +7.4 +8.8/D StratDiv&IncA m AL 15.10 +2.1 +.1 +7.1/B StratDiv&IncC m AL 15.02 +2.0 -.3 +6.3/D StratDiv&IncI AL 15.16 +2.1 +.2 +7.4/B StratDiv&IncM m AL 15.09 +2.1 ... +6.9/C StrategicRlRetI XY 8.90 +.2 +.5 +1.9/E TechnologyA m ST 62.32 +4.9 +16.4 +23.7/B TechnologyC m ST 52.87 +4.9 +16.0 +22.7/B TechnologyM m ST 59.09 +4.9 +16.3 +23.4/B TotalBondA m CI 10.33 +.5 -1.9 +1.9/B TotalBondC m CI 10.34 +.5 -2.2 +1.2/D TotalBondI CI 10.31 +.5 -1.8 +2.2/A TotalBondM m CI 10.32 +.6 -1.9 +2.0/B UtilitiesA m SU 30.53 +3.8 +5.1 +9.5/A UtilitiesC m SU 29.85 +3.7 +4.8 +8.6/A ValueA m MV 25.64 +2.4 +.4 +5.6/D ValueStratsA m LV 36.34 +2.8 +.4 +6.1/D ValueStratsI LV 39.74 +2.8 +.6 +6.4/D ValueStratsK LV 42.30 +2.8 +.7 +6.5/D ValueStratsM m LV 38.21 +2.8 +.3 +5.9/EFidelity SelectAdvisorGoldA m SP 18.26 -1.8 -9.8 +4.8/C AdvisorGoldC m SP 17.08 -1.8 -10.1 +4.1/D AdvisorGoldI SP 18.76 -1.7 -9.6 +5.2/C AirTransp ID 78.90 +1.3 -.8 +12.3/A Banking SF 33.89 ... +3.6 +12.1/B Biotechnology SH 240.61 +6.2 +14.4 .../D Brkrg&InvmtMgmt SF 80.65 -.4 +3.7 +7.9/D Chemicals SN 161.72 -3.2 -3.3 +10.9/A CommsEquip ST 38.44 +2.9 +13.7 +10.4/E Computers ST 95.45 +1.6 +7.8 +13.5/E Const&Hsg MG 60.73 +5.3 -1.6 +9.5/C ConsumerDiscret CD 46.18 +6.6 +13.2 +12.6/A ConsumerFinance SF 16.03 +1.1 +3.3 +9.5/C ConsumerStaples CC 78.79 +3.5 -9.2 +1.7/D Defense&Aero ID 172.44 -1.4 +6.4 +17.7/A Energy EE 47.39 -5.2 +6.0 +2.9/A EnergyService EE 45.03 -10.3 -.7 -3.7/C Envir&AltEngy ID 24.67 -1.3 -4.2 +9.8/B FinancialSvcs SF 111.14 -1.2 -.3 +10.2/B Gold SP 18.76 -1.7 -9.7 +5.1/C HealthCare SH 252.38 +3.8 +17.0 +6.2/B HealthCareSvcs SH 96.03 +5.6 +12.9 +9.8/A ITServices ST 62.65 +4.5 +16.8 +18.2/D Industrials ID 34.67 -1.8 -1.6 +9.3/B Insurance SF 66.04 -2.2 -5.3 +8.9/C Leisure CD 162.40 +1.1 +3.4 +10.3/B Materials SN 83.16 -3.7 -3.8 +6.0/A MedTech&Devcs SH 50.38 +5.1 +19.9 +16.6/A Multimedia CD 78.17 +7.4 +4.3 +5.5/D NaturalGas EE 24.88 -2.5 +4.4 -5.1/D NaturalRes EE 30.78 -4.5 +2.3 +.8/A Pharmaceuticals SH 19.40 +1.8 +5.2 -3.3/E Retailing CD 15.85 +9.2 +20.0 +20.1/A Semicon ST 11.90 +4.8 +12.8 +24.0/A Swre&ITSvcs ST 19.11 +6.0 +17.6 +24.4/A Technology ST 187.48 +4.9 +16.1 +23.8/B Telecom SC 55.46 +3.9 -4.5 +4.9/A Transportation ID 100.49 +1.5 +1.4 +12.1/A Utilities SU 83.51 +3.8 +5.2 +9.8/A Wireless SC 9.97 +1.4 -.5 +7.8/AFiera CapitalSTRONGNtnCcyIns CR 16.45 -.4 -2.8 -1.1/D SmMidCapGrInstl MG 22.57 +3.5 +11.1 +8.5/DFirst EagleGlbA m IH 58.63 -1.4 -.7 +6.0/A GoldA m SP 15.46 -1.7 -8.6 +2.7/D OverseasA m FB 24.05 -2.2 -2.6 +3.8/C USValA m LB 20.36 -.4 +1.3 +7.6/E USValI LB 20.69 -.4 +1.5 +7.9/E ofAmericaI MB 37.07 +1.3 +1.9 +4.1/E ofAmericaY b MB 36.95 +1.3 +1.8 +3.8/EFirst InvestorsEqIncA m LV 10.81 +.5 -.1 +7.5/C ForIncA m HY 2.44 +.4 -.1 +3.7/D GlbA m WS 8.67 +.8 +3.7 +7.3/C GovtA m GI 10.09 +.6 -1.9 -.3/E GrandIncA m LV 23.57 +.1 -.7 +5.4/E IntlA m FG 16.16 -.3 -1.4 +6.8/B InvmGradeA m TW 9.19 +.3 -3.1 +1.6/E OppA m MB 42.43 +2.2 +1.9 +5.7/D SelGrA m LG 13.01 +3.4 +9.1 +13.0/C SpecSitsA m SV 33.24 +2.2 +4.0 +8.1/D TEIncA m MI 9.21 +.6 -.6 +1.6/E TENYA m MY 13.86 +.7 -.7 +1.8/E TEOppsA m ML 16.14 +.7 -1.1 +2.0/E TtlRetA m MA 19.89 +.2 -1.5 +3.5/EFirst WesternFI CI 9.58 +.6 -1.0 +2.3/A ShrtDrBd CS 9.80 +.2 +.1 +1.6/AFirsthandTechOpps ST 12.68 +8.0 +27.1 +23.0/BFort PittCptlTtlRet d LB 26.82 -.7 +2.8 +12.1/AFranklin TempletonAdjUSGvtScA m GS 8.15 +.1 +.2 -.1/D AdjUSGvtScAdv GS 8.16 +.1 +.3 +.1/C AdjUSGvtScC m GS 8.15 +.2 +.2 -.5/E AlbmTxFrIncA m SL 10.59 +.8 -.3 +2.2/C AlbmTxFrIncA m SL 10.87 +.8 -.3 +1.9/C AlbmTxFrIncAdv SL 10.62 +.8 -.2 +2.3/B AlbmTxFrIncC m SL 10.77 +.8 -.5 +1.6/E BalA m MA 12.10 +.4 -.5 +5.4/C BalAdv MA 12.13 +.4 -.4 +5.7/C BalC m MA 11.99 +.3 -.9 +4.6/D BalSheetInvmA m MV 39.98 +.9 +1.9 +8.2/B BalSheetInvmAdv MV 41.35 +.9 +2.0 +8.5/B BalSheetInvmC m MV 38.19 +.8 +1.5 +7.4/C BiotechDiscvA m SH 161.26 +4.0 +7.2 -3.0/E BiotechDiscvAdv SH 165.08 +4.1 +7.4 -2.8/E CAHYMuniA m MC 10.68 +1.0 -.2 +4.1/A CAHYMuniAdv MC 10.71 +1.0 -.1 +4.2/A CAHYMuniC m MC 10.76 +.9 -.5 +3.5/B CAIntTrTFIncA m MF 11.80 +.7 -.2 +2.0/C CAIntTrTFIncAdv MF 11.83 +.7 -.2 +2.1/C CAIntTrTFIncC m MF 11.85 +.6 -.5 +1.5/E CATxFrIncA m MC 7.31 +1.0 -.7 +3.2/B CATxFrIncAdv MC 7.29 +.9 -.6 +3.3/B CATxFrIncC m MC 7.29 +.8 -.9 +2.6/D ChinaWldA m CH 23.12 -1.3 +6.8 +7.2/D ChinaWldAdv CH 23.29 -1.3 +7.0 +7.5/C ClrdTxFrIncA m SL 11.33 +.8 -.1 +1.9/C ClrdTxFrIncAdv SL 11.33 +.8 -.1 +2.0/C ClrdTxFrIncC m SL 11.47 +.8 -.4 +1.3/E CnctTxFrIncA m SL 10.08 +.7 ... +1.6/D CnsrvAllcA m CA 14.94 ... +.8 +3.5/D CnsrvAllcC m CA 14.62 -.1 +.4 +2.8/E CnsrvAllcR b CA 14.88 +.1 +.7 +3.3/D CnvrtSecA m CV 21.81 +4.5 +13.0 +11.0/A CnvrtSecAdv CV 21.81 +4.5 +13.1 +11.3/A CnvrtSecC m CV 21.48 +4.4 +12.6 +10.2/A CorfolioAllcA m XM 20.73 +1.5 +5.3 +8.5/A CorfolioAllcC m XM 20.40 +1.4 +5.0 +7.7/C DevMktsA m EM 20.54 -2.2 -6.6 +8.1/A DevMktsAdv EM 20.45 -2.2 -6.5 +8.4/A DevMktsC m EM 19.88 -2.3 -6.8 +7.3/B DynaTechA m LG 77.56 +5.5 +18.6 +18.2/A DynaTechAdv LG 79.80 +5.5 +18.8 +18.5/A DynaTechC m LG 65.18 +5.4 +18.2 +17.3/A DynaTechR b LG 75.43 +5.5 +18.5 +17.9/A DynaTechR6 LG 80.50 +5.5 +18.8 +18.7/A EMSmCpA m EM 14.54 -1.7 -3.7 +4.9/D EMSmCpAdv EM 14.71 -1.7 -3.6 +5.1/D EMSmCpC m EM 13.84 -1.8 -4.1 +4.1/D EmergMktDbtOpps EB 11.36 -1.8 -2.7 +5.3/A EqIncA m LV 25.03 ... +.5 +8.4/B EqIncC m LV 24.84 ... +.2 +7.6/C FdrIntTrTFIncA m MI 11.92 +.7 -.5 +1.7/E FdrIntTrTFIncAd MI 11.95 +.7 -.5 +1.8/D FdrIntTrTFIncC m MI 11.95 +.5 -.8 +1.1/E FdrLtdTrTFIncA m MS 10.29 +.4 +.5 +.4/E FdrTFIncA m ML 11.72 +.7 -.3 +2.1/E FdrTFIncAdv ML 11.73 +.7 -.3 +2.2/D FdrTFIncC m ML 11.72 +.7 -.5 +1.6/E FloridaTFIncA m SL 10.46 +.8 +.4 +1.7/D FloridaTFIncC m SL 10.68 +.8 ... +1.1/E FltngRtDlyAcsA m BL 8.73 -.1 +1.7 +3.4/C FltngRtDlyAcsAd BL 8.73 ... +1.9 +3.7/C FltngRtDlyAcsC m BL 8.73 -.1 +1.5 +3.0/D FndngsAlA m AL 14.50 +.1 -.3 +4.7/E FndngsAlAd AL 14.60 +.1 -.2 +4.9/E FndngsAlC m AL 14.23 ... -.7 +3.9/E FrgnA m FV 7.83 -2.6 -3.0 +3.3/B FrgnAdv FV 7.71 -2.7 -3.0 +3.6/B FrgnC m FV 7.63 -2.7 -3.4 +2.6/D FrgnR b FV 7.67 -2.5 -3.2 +3.1/C FrgnR6 FV 7.71 -2.5 -2.9 +3.9/B GlbBalA1 m IH 3.08 -.6 -1.1 +2.7/D GlbBalAdv IH 3.09 -.8 -.9 +3.0/D GlbBalC m IH 3.06 -.9 -1.5 +2.0/E GlbBalC1 m IH 3.07 -1.1 -1.6 +2.3/E GlbBdA m IB 11.63 -.5 -.3 +1.2/D GlbBdAdv IB 11.58 -.5 -.3 +1.5/D GlbBdC m IB 11.66 -.6 -.5 +.8/E GlbBdR b IB 11.63 -.5 -.5 +1.0/E GlbBdR6 IB 11.58 -.5 -.2 +1.6/C GlbOppsTrustA m WS 22.22 -2.5 -2.2 +5.3/D GlbSmlrCoA m SW 10.50 -.8 -.6 +6.6/E GlbSmlrCoAdv SW 10.56 -.8 -.5 +6.9/D GlbTtlRetA m IB 11.68 -.7 -.9 +1.6/D GlbTtlRetAdv IB 11.70 -.6 -.7 +1.9/C GlbTtlRetC m IB 11.67 -.7 -1.0 +1.2/D GlbTtlRetR6 IB 11.69 -.6 -.7 +2.0/C GldPrcMtlsA m SP 13.73 -4.4 -12.4 +.5/E GldPrcMtlsAdv SP 14.56 -4.3 -12.3 +.7/E GldPrcMtlsC m SP 12.65 -4.5 -12.7 -.3/E Gr,IncA m WS 26.98 -.7 -1.0 +4.8/E Gr,IncAdv WS 27.03 -.7 -.9 +5.1/D Gr,IncC m WS 26.25 -.8 -1.4 +4.0/E Gr,IncRet b WS 26.72 -.8 -1.1 +4.6/E GrA m LG 101.02 +1.8 +6.9 +12.5/C GrAdv LG 101.29 +1.8 +7.0 +12.8/C GrAllcA m AL 19.76 +.2 +2.2 +6.7/C GrAllcC m AL 19.15 +.1 +1.8 +5.9/D GrAllcR b AL 19.49 +.1 +2.1 +6.4/D GrC m LG 92.57 +1.7 +6.5 +11.7/D GrOppsA m LG 42.02 +4.5 +15.9 +11.5/D GrOppsAdv LG 45.05 +4.6 +16.0 +11.8/D GrOppsC m LG 35.55 +4.5 +15.5 +10.7/D GrOppsR6 LG 45.53 +4.6 +16.1 +12.0/C GrR b LG 100.54 +1.8 +6.8 +12.2/C GrR6 LG 101.22 +1.9 +7.1 +13.0/C GrR6 WS 26.98 -.7 -.9 +5.2/D GrgTxFrIncA m SL 11.64 +.8 -.4 +1.7/D GrgTxFrIncC m SL 11.81 +.7 -.7 +1.2/E HYTxFrIncA m HM 9.96 +.9 +.5 +2.7/E HYTxFrIncAdv HM 10.01 +1.0 +.6 +2.9/E HYTxFrIncC m HM 10.16 +.9 +.3 +2.2/E HiIncA m HY 1.84 +1.0 +.1 +3.5/D HiIncAdv HY 1.85 +1.0 +.2 +3.7/D HiIncC m HY 1.87 +1.5 -.1 +3.2/E HiIncR b HY 1.88 +1.0 ... +3.3/E IncA m CA 2.32 +.9 ... +4.6/B IncAdv CA 2.30 +.9 +.1 +4.7/B IncC m CA 2.35 +.8 -.2 +4.1/C IncR b CA 2.27 +.4 -.6 +4.1/C IncR6 CA 2.30 +.9 +.1 +4.8/B IndiaGrA m EI 14.39 +.2 -9.9 +5.5/E InsFrgnSmlrCAdv FA 24.89 -2.8 -.8 +7.1/C InsGlbEqAdv WS 10.47 -1.1 -1.1 +4.3/E InsIntlEqPrmry FV 21.40 -3.0 -2.7 +3.1/C IntlBdA m IB 10.37 -.4 -.5 +1.3/D IntlBdAdv IB 10.38 -.4 -.4 +1.6/D IntlGrA m FG 15.47 +1.2 +6.9 +11.1/A IntlSmCpGrA m FQ 19.60 -1.2 -2.7 +6.9/D IntlSmCpGrAdv FQ 19.65 -1.2 -2.6 +7.1/D IntlSmCpGrR6 FQ 19.65 -1.1 -2.5 +7.3/C KNTxFrTFIncA m SL 10.74 +.6 -.3 +1.8/D LS2025RtrTrgA m TG 13.05 -.2 +.9 +3.9/E LS2035RtrTrgA m TI 13.86 -.1 +1.3 +4.8/E LsnTxFrTFIncA m SL 10.90 +.9 -.2 +1.9/C LsnTxFrTFIncC m SL 11.07 +.7 -.5 +1.3/E LwDrTtlRetA m CS 9.64 +.3 ... +.9/C LwDrTtlRetAdv CS 9.70 +.4 +.2 +1.2/B LwDrTtlRetC m CS 9.61 +.3 -.1 +.5/D MATFIncA m MT 11.49 +.8 -1.1 +2.6/A MATFIncC m MT 11.63 +.8 -1.2 +2.0/C MichiganTFIncA m SL 11.25 +.7 -.5 +1.8/D MichiganTFIncC m SL 11.43 +.6 -.8 +1.2/E MicroCpValA m SV 34.44 +1.2 +1.4 +9.0/C MicroCpValAdv SV 34.65 +1.2 +1.5 +9.3/C MnstTxFrIncA m SM 12.07 +.8 -.8 +1.8/D MnstTxFrIncC m SM 12.21 +.8 -1.1 +1.3/E ModAllcA m MA 16.35 +.1 +1.5 +5.2/D ModAllcAdv MA 16.38 +.1 +1.6 +5.4/C ModAllcC m MA 15.85 +.1 +1.2 +4.4/E ModAllcR b MA 16.30 +.1 +1.4 +4.9/D MrylndTFIncA m SL 10.77 +.8 -.3 +1.8/D MrylndTFIncC m SL 10.99 +.7 -.5 +1.2/E MsrTxFrIncA m SL 11.40 +.8 -.1 +1.7/D MsrTxFrIncAdv SL 11.41 +.8 ... +1.8/D MsrTxFrIncC m SL 11.52 +.8 -.3 +1.1/E MutA m XM 28.41 +.3 +.2 +4.9/E MutBeaconA m XM 16.32 -.2 -.9 +6.0/D MutBeaconC m XM 16.14 -.3 -1.2 +5.2/E MutBeaconZ XM 16.48 -.2 -.8 +6.3/D MutC m XM 28.01 +.2 -.1 +4.1/E MutEuropeanA m ES 20.31 -3.4 -.1 +1.7/E MutEuropeanC m ES 20.28 -3.5 -.5 +1.0/E MutEuropeanR6 ES 20.92 -3.4 ... +2.2/D MutEuropeanZ ES 20.92 -3.4 ... +2.0/D MutFinclSvcsA m SF 23.67 -2.9 -2.2 +7.3/E MutFinclSvcsC m SF 23.46 -2.9 -2.6 +6.5/E MutFinclSvcsZ SF 23.63 -2.9 -2.1 +7.6/D MutGlbDiscvA m WS 31.72 -1.4 -.3 +4.3/E MutGlbDiscvC m WS 31.25 -1.5 -.6 +3.5/E MutGlbDiscvR b WS 31.25 -1.4 -.4 +4.1/E MutGlbDiscvZ WS 32.38 -1.4 -.1 +4.6/E MutIntlA m FV 15.63 -3.8 -1.6 +2.4/D MutQuestA m IH 16.17 +1.1 +3.3 +5.6/A MutQuestC m IH 15.83 +1.0 +2.9 +4.8/B MutQuestZ IH 16.41 +1.1 +3.3 +5.8/A MutR b XM 28.24 +.2 +.1 +4.6/E MutR6 XM 28.71 +.3 +.3 +5.3/E MutZ XM 28.72 +.3 +.3 +5.1/E NCTxFrIncA m SL 11.26 +.7 -.2 +1.3/E NCTxFrIncAdv SL 11.26 +.7 -.2 +1.4/E NCTxFrIncC m SL 11.45 +.8 -.5 +.8/E NJTFIncA m MJ 11.10 +.7 -.1 +2.0/E NJTFIncAdv MJ 11.11 +.7 ... +2.2/E NJTFIncC m MJ 11.25 +.6 -.4 +1.5/E NYIntTFIncA m MN 11.32 +.7 -.8 +1.6/D NYIntTFIncC m MN 11.36 +.6 -1.0 +1.1/E NYTxFrIncA m MY 10.83 +.7 -.5 +1.4/E NYTxFrIncAdv MY 10.83 +.7 -.5 +1.5/E NYTxFrIncC m MY 10.82 +.6 -.7 +.8/E NatrlResA m SN 27.94 -5.8 +3.6 -.1/D NatrlResAdv SN 29.79 -5.8 +3.7 +.2/D NatrlResC m SN 27.12 -5.9 +3.2 -.8/D OhioTxFrIncA m MO 12.46 +.8 -.6 +2.6/B OhioTxFrIncAdv MO 12.47 +.8 -.6 +2.7/B OhioTxFrIncC m MO 12.63 +.7 -.9 +2.1/C OregonTxFrIncA m SL 11.36 +.7 -.5 +2.2/C OregonTxFrIncAd SL 11.37 +.7 -.5 +2.2/C OregonTxFrIncC m SL 11.54 +.7 -.8 +1.6/E PETxFrIncA m MP 9.78 +.8 +.2 +2.0/E PETxFrIncAdv MP 9.79 +.8 +.1 +2.1/D PETxFrIncC m MP 9.90 +.7 -.2 +1.4/E RisingDivsA m LB 61.88 +.5 +1.4 +9.7/C RisingDivsAdv LB 61.85 +.5 +1.6 +10.0/C RisingDivsC m LB 60.69 +.4 +1.1 +8.9/D RisingDivsR b LB 61.66 +.5 +1.3 +9.4/C RisingDivsR6 LB 61.86 +.5 +1.6 +10.1/C RlEsttSecA m SR 20.64 +5.9 -1.7 +4.4/D RlEsttSecAdv SR 20.85 +5.9 -1.6 +4.7/C RlEsttSecC m SR 19.72 +5.9 -2.0 +3.7/E RlRetA m IP 10.04 -.4 +.5 +.8/D SelUSEqA m LG 17.38 +2.8 +7.5 +4.8/E SmCpGrA m SG 25.75 +4.0 +17.0 +9.6/D SmCpGrAdv SG 27.55 +4.0 +17.1 +9.9/D SmCpGrC m SG 21.70 +3.9 +16.6 +8.8/E SmCpGrR6 SG 27.86 +4.0 +17.3 +10.1/D SmCpValA m SV 58.32 +1.8 +4.4 +10.2/B SmCpValAdv SV 61.15 +1.8 +4.5 +10.5/B SmCpValC m SV 51.65 +1.8 +4.1 +9.4/C SmCpValR b SV 57.69 +1.8 +4.3 +10.0/B SmMidCpGrA m MG 38.74 +2.8 +9.7 +7.4/E SmMidCpGrAdv MG 42.26 +2.8 +9.9 +7.6/E SmMidCpGrC m MG 27.72 +2.7 +9.3 +6.5/E SmMidCpGrR b MG 35.59 +2.8 +9.6 +7.1/E StratIncA m MU 9.59 +.7 -1.0 +1.9/D StratIncAdv MU 9.60 +.8 -.9 +2.1/D StratIncC m MU 9.58 +.6 -1.3 +1.5/E StratIncR b MU 9.55 +.7 -1.1 +1.6/E TnsMnBdA m SL 10.77 +.7 -.4 +1.6/D TtlRetA m CI 9.45 +.9 -2.3 +.8/E TtlRetAdv CI 9.50 +.8 -2.1 +1.1/D TtlRetC m CI 9.38 +.7 -2.5 +.4/E TtlRetR6 CI 9.51 +.9 -2.1 +1.2/D USGovtSecA m GI 5.91 +.6 -1.2 +.1/D USGovtSecAdv GI 5.93 +.6 -1.1 +.3/D USGovtSecC m GI 5.86 +.6 -1.6 -.4/E USGovtSecR6 GI 5.93 +.6 -1.1 +.4/C UtlsA m SU 17.91 +3.1 -2.9 +8.0/B UtlsAdv SU 18.04 +3.1 -2.9 +8.1/B UtlsC m SU 17.82 +3.0 -3.1 +7.4/C UtlsR b SU 17.84 +3.1 -3.1 +7.6/B UtlsR6 SU 18.04 +3.1 -2.8 +8.3/B VirginiaTFIncA m SL 10.90 +.8 ... +1.8/D VirginiaTFIncC m SL 11.08 +.6 -.3 +1.2/E WldA m WS 17.10 +.3 +1.1 +5.1/D WldAdv WS 17.08 +.4 +1.2 +5.3/D WldC m WS 16.24 +.2 +.7 +4.3/EFrost FundsGrEqInstl LG 14.51 +3.9 +14.8 +14.8/B LowDurBdInstl CS 10.16 +.3 +.4 +1.2/B MuniBdInstl MI 10.19 +.6 ... +1.5/E TtlRetBdInstl CS 10.30 +.7 +.3 +2.8/A TtlRetBdInvs b CS 10.29 +.6 +.2 +2.5/A ValEqInstl LV 9.14 -.7 +.9 +7.7/CFundXCnsrvUpgrader TV 40.24 +2.0 +5.3 +6.7 FlexInc MU 28.22 +.3 -.7 +3.0 Upgrader XM 64.90 +3.2 +8.7 +8.0GERSPInc CI 11.15 +.7 -2.2 +1.7/B RSPUSEq LB 55.19 +2.4 +5.2 +9.7/CGMOAsstAllcBdIII MU 22.10 +1.3 +.2 +.2 AsstAllcBdVI MU 22.18 +1.3 +.3 +.3 CorPlusBdIV CI 21.11 +.8 -.9 +1.8 EmCtyDbtIII m EB 27.12 -1.9 -6.6 +5.6 EmCtyDbtIV m EB 27.08 -2.0 -6.6 +5.6 EmMktsII m EM 32.70 -4.0 -6.5 +5.9 EmMktsIII m EM 32.79 -4.1 -6.5 +6.0 EmMktsIV m EM 32.47 -4.0 -6.5 +6.0 EmMktsV m EM 32.40 -4.0 -6.4 +6.1 EmMktsVI m EM 32.48 -4.0 -6.5 +6.1 IntlEqIII FV 22.73 -5.3 -5.1 +2.0/D IntlEqIV FV 22.69 -5.2 -5.1 +2.0/D IntlLgMdCpEqIII FV 21.62 -5.2 -6.1 +1.4/D QualIII LB 25.47 +1.8 +4.2 +13.8/A QualIV LB 25.51 +1.8 +4.3 +13.8/A QualV LB 25.51 +1.8 +4.2 +13.9/A QualVI LB 25.48 +1.9 +4.3 +13.9/A TxMgdIntlEqsIII FV 16.07 -5.2 -5.3 +2.0/D USEqIII LB 15.80 +1.5 +2.6 +10.7/B USEqVI LB 15.70 +1.5 +2.7 +10.8/B USTrs GS 24.97 +.2 +.8 +.7/AGabelliABCAAA d NE 10.44 +.4 +.6 +2.1/B ABCAdv m NE 10.31 +.4 +.4 +1.8/C AsstAAA m LB 60.09 +1.3 +1.9 +7.6/E EqIncAAA m LB 22.88 +.2 -.5 +5.4/E GoldAAA m SP 12.35 -2.1 -10.4 +5.3/B SmCpGrAAA m SB 59.22 +2.0 +2.1 +9.4/C SmCpGrI d SB 60.65 +2.0 +2.2 +9.7/C UtlsA m SU 8.82 +1.8 -1.4 +5.9/D UtlsAAA m SU 8.68 +1.9 -1.4 +5.9/C UtlsC m SU 6.06 +1.7 -1.5 +5.2/D Val25A m MB 15.77 +2.5 +1.9 +4.0/EGamcoGlbCont&CnctAAA m SC 20.95 +1.9 -3.8 +1.1/E GlbGrAAA m WS 36.76 +2.2 +10.0 +10.8/A GrAAA m LG 64.76 +5.0 +14.1 +15.1/AGatewayA m XR 33.54 +1.2 +.5 +4.8/BGeorge PutnamBalA m MA 20.28 +1.3 +1.9 +6.7/B BalM m MA 20.01 +1.3 +1.8 +6.2/B BalY MA 20.36 +1.3 +2.1 +7.0/AGerstein FisherMltFctrGlRlEsSc d GR 11.07 +2.8 +.2 +5.7/A MltFctrGrEq d LG 24.26 +4.0 +12.6 +12.4/C MltFctrIntlGrEq d FG 15.80 -2.8 -1.1 +5.9/CGlenmedeCorFI CI 10.62 +.7 -2.1 +.9/E MuniInterm MI 10.83 +.6 -.3 +1.6/E QuIntlEq FB 15.07 -3.5 -2.1 +3.4/D SmCpEqAdv SB 32.73 +4.8 +8.7 +10.2/C StratEq LB 24.95 +.1 +2.7 +12.6/AGoldman SachsBalStratA m TV 11.34 -.7 -1.7 +3.9 CorFIA m CI 10.14 +.8 -2.0 +1.3/D CorFIInstl CI 10.18 +.8 -1.9 +1.6/B CptlGrA m LG 31.13 +2.6 +8.5 +12.0/C CptlGrC m LG 23.06 +2.5 +8.1 +11.2/D CptlGrInstl LG 34.26 +2.6 +8.7 +12.5/C DynMuniIncA m MI 15.77 +.8 +2.0 +3.6/A DynMuniIncInstl MI 15.77 +.9 +2.2 +4.0/A EMEqA m EM 20.42 -2.9 -7.3 +7.9/A EMEqInstl EM 21.87 -2.8 -7.1 +8.3/A EnhIncInstl UB 9.41 +.2 +.8 +1.3/A EqGrStratA m WS 19.01 -.8 +.9 +9.0 EqGrStratC m WS 18.11 -.8 +.6 +8.2 EqIncA m LV 36.70 +.3 -1.3 +4.7/E GlbIncA m IB 12.08 +.6 -.9 +1.9 GlbIncInstl IB 12.06 +.6 -.8 +2.3 GovtIncA m GI 14.30 +.9 -1.4 +.5/B GrIncStratA m TV 13.66 -.8 -.9 +5.5 GrIncStratC m TV 13.33 -.8 -1.1 +4.8 GrOppsA m MG 22.68 +2.9 +7.5 +7.8/E GrOppsC m MG 15.62 +2.8 +7.1 +7.0/E GrOppsInstl MG 26.88 +2.9 +7.7 +8.2/D GrStratA m IH 15.74 -1.0 -.6 +7.0 GrStratC m IH 15.67 -1.1 -.9 +6.2 HQlFltngRtIns UB 8.73 +.2 +.9 +1.2/B HYMuniA m HM 9.72 +1.4 +3.6 +6.2/A HYMuniInstl d HM 9.72 +1.3 +3.8 +6.5/A HighYieldA m HY 6.36 +.6 -.1 +3.4/D HighYieldInstl d HY 6.37 +.5 -.1 +3.7/D IncBldrA m CA 22.25 +.4 -.9 +3.2 IntlEqESGInstl FB 20.26 -3.1 -1.7 +3.8/C IntlEqInsA m FB 13.12 -3.5 -1.0 +8.1/A IntlEqInsIns FB 13.48 -3.5 -.9 +8.5/A LgCpGrInsA m LG 32.70 +3.0 +9.2 +14.5/B LgCpGrInsC m LG 29.33 +2.9 +8.8 +13.6/B LgCpGrInsIns LG 33.83 +3.1 +9.4 +14.9/B LgCpValA m LV 15.46 +.1 -1.2 +3.4/E LgCpValInsA m LV 22.34 +1.0 +2.1 +10.2/A LgCpValInsInstl LV 22.34 +1.1 +2.3 +10.7/A MidCpValA m MV 35.90 +1.5 +2.0 +3.8/E MidCpValInstl MV 36.30 +1.6 +2.2 +4.2/E RlEsttSecInstl SR 15.77 +6.6 -.9 +4.5/C ShrtDurGovtA m GS 9.75 +.2 ... +.1/C ShrtDurGovtIns GS 9.72 +.2 +.1 +.5/A ShrtDurTxFrIns MS 10.52 +.6 +1.2 +1.4/A SmCpEqInsIns SB 29.87 +5.6 +14.7 +13.0/A SmCpValA m SB 58.90 +2.0 +4.7 +9.5/C SmCpValInstl SB 63.68 +2.0 +4.9 +9.9/C TechOppsA m ST 26.84 +5.1 +17.7 +20.4/C TechOppsC m ST 22.20 +5.1 +17.3 +19.5/C USEqInsightsA m LB 49.41 +1.9 +5.9 +11.8/A USEqInsightsIns LB 50.97 +1.9 +6.1 +12.2/A USTxMgdEqA m LB 23.75 +1.9 +6.2 +10.5/BGoodHavenGoodHaven d MV 24.38 +.8 +.8 +.8/EGovernment StreetEq LG 77.60 +.9 +3.3 +8.7/E MidCp MB 27.68 +1.2 +5.1 +11.5/AGreen CenturyBal d MA 26.81 +1.3 +1.9 +4.0/E Eq d LG 42.91 +3.2 +5.1 +11.1/DGreenspringGreenspring MA 25.34 +2.2 +4.2 +7.5/AGuggenheimHYA m HY 11.11 +1.0 -.1 +5.2/A InvmGradeBdA m CI 18.42 +.8 -.1 +3.7/A LgCpValA m LV 46.34 +.3 +.1 +9.0/B MidCpValA m SV 36.36 +1.9 +5.7 +11.1/A MidCpValC m SV 26.22 +1.9 +5.3 +10.3/B StylPlsLgCrA m LB 23.47 +2.0 +3.4 +11.5/A StylPlsMdGrA m MG 48.18 +3.4 +7.9 +10.4/C WldEqIncA m WS 15.59 +.4 +1.7 +7.3/CGuideMarkCorFISvc b CI 9.09 +.8 -2.3 +.9 EmMktsSvc b EM 15.87 -4.0 -4.3 +7.3 LgCpCorSvc b LG 18.72 +3.7 +7.0 +10.0/E SmMidCpCorSvc b SB 16.52 +5.3 +11.1 +9.1/C WldexUSSvc b FB 9.55 -2.6 +.5 +4.2/CGuideStone FundsAggresivAllcInv WS 12.60 -.2 +2.9 +8.5 BalAllcInv CA 12.22 +.3 +.5 +4.5 CnsrvAllcInv XY 11.52 +.3 +.4 +2.9 EqIdxInstl LB 30.42 +2.0 +4.3 +11.7 EqIdxInv LB 30.44 +2.0 +4.2 +11.4 ExtnddDrBdIns CL 16.95 +1.2 -4.2 +3.8 ExtnddDrBdInv CL 16.95 +1.1 -4.3 +3.5 GrAllcInv AL 12.64 +.1 +1.8 +6.3 GrEqInstl LG 28.52 +4.3 +13.3 +14.2 GrEqInv LG 28.42 +4.2 +13.2 +13.9 IntlEqInstl FB 15.50 -3.8 -1.4 +6.2 IntlEqInv FB 15.51 -3.8 -1.5 +5.9 LowDurBdInstl CS 13.25 +.2 +.2 +1.1 LowDurBdInv CS 13.25 +.2 +.1 +.8 MediumDurBdIns CI 14.31 +.8 -1.9 +1.7 MediumDurBdInv CI 14.31 +.8 -2.1 +1.5 SmCpEqInstl SB 20.04 +3.7 +9.2 +8.4 SmCpEqInv SB 20.03 +3.7 +9.0 +8.1 ValEqInstl LV 22.55 +.3 +.6 +7.5 ValEqInv LV 22.56 +.3 +.4 +7.2Guinness AtkinsonChinaHK d CH 27.03 -1.9 +1.8 +8.8/C GlbInvtrsInv LB 46.52 +.9 +3.4 +13.0/AHSBCOppI MG 16.16 +2.7 +13.2 +10.3/CHancock HorizonBrknrdSmCpInv SB 72.29 +1.7 +6.5 +9.6/CHarborBdInstl CI 11.26 +.4 -1.9 +2.0/B CnvrtSecInstl d CV 11.05 +3.2 +8.0 +5.3/D CptlApprecAdmin b LG 78.66 +5.0 +15.3 +15.9/A CptlApprecInstl LG 80.14 +5.0 +15.4 +16.1/A CptlApprecInv b LG 77.18 +5.0 +15.2 +15.7/A HYBdInstl d HY 9.96 +.9 +.5 +3.7/D IntlAdmin b FB 66.79 -2.2 -.9 +2.0/E IntlGrInstl FG 16.00 +.2 +1.2 +7.4/B IntlInstl FB 66.99 -2.2 -.8 +2.3/E IntlInv b FB 66.34 -2.3 -1.0 +1.9/E LgCpValInstl LB 15.31 +.1 +2.5 +12.1/A LgCpValInv b LB 15.43 +.1 +2.3 +11.7/A MidCpGrInstl MG 12.13 +6.4 +17.7 +12.7/B MidCpValInstl MV 23.88 +1.9 +1.4 +7.2/C RlRetInstl IP 9.23 +.7 -1.1 +1.6/A SmCpGrInstl SG 16.06 +2.8 +11.5 +9.1/E SmCpValInstl SB 37.88 +1.2 +4.4 +12.9/A SmCpValInv b SB 36.91 +1.2 +4.1 +12.5/AHarding LoevnerEmMktsAdv d EM 56.89 -3.2 -4.0 +7.7 GlbEqAdv d WS 38.85 +.2 +4.5 +11.6 IntlEqInstl d FG 22.75 -2.9 -.1 +7.7HartfordBalA m MA 24.32 +1.2 +.9 +6.0/C BalC m MA 24.29 +1.1 +.6 +5.2/D BalHLSIA MA 31.41 +1.3 +1.3 +6.5/B BalHLSIB b MA 31.83 +1.2 +1.1 +6.2/B BalIncA m CA 14.07 -.1 -3.1 +5.8/A BalIncC m CA 13.85 -.1 -3.5 +5.0/B BalIncI CA 14.08 -.1 -3.0 +6.1/A BalIncR3 b CA 14.11 -.1 -3.3 +5.5/A BalIncR4 b CA 14.12 -.1 -3.2 +5.8/A CapAppHLSIA LG 50.80 +2.4 +5.5 +8.8/E CapAppHLSIB b LG 50.03 +2.3 +5.4 +8.5/E ChecksandBalsA m MA 9.64 +1.4 +2.1 +6.7/B ChecksandBalsC m MA 9.56 +1.4 +1.7 +5.9/C CnsrvAllcA m CA 10.45 +.2 +.1 +3.0/E CorEqA m LG 30.46 +2.0 +5.7 +10.8/D CorEqC m LG 27.86 +1.9 +5.3 +10.0/E 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous pageMONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Thursday, June 21, 2018

PAGE 53

CorEqY LG 30.86 +2.0 +5.8 +11.2/D CptlApprecA m LB 40.41 +3.1 +7.6 +8.9/D CptlApprecC m LB 31.34 +3.0 +7.2 +8.1/D CptlApprecI LB 40.58 +3.1 +7.7 +9.3/C CptlApprecR3 b LB 44.47 +3.1 +7.4 +8.6/D CptlApprecR4 b LB 45.82 +3.1 +7.6 +8.9/D CptlApprecY LB 46.94 +3.1 +7.8 +9.3/C DiscpEqHLSIA LG 16.31 +2.0 +5.7 +11.0/D DiscpEqHLSIB b LG 16.12 +2.0 +5.6 +10.7/D DivandGrA m LV 25.88 +.7 +.7 +9.3/A DivandGrC m LV 24.98 +.6 +.4 +8.5/B DivandGrHLSIA LV 24.16 +.7 +.9 +9.8/A DivandGrHLSIB b LV 24.03 +.7 +.8 +9.5/A DivandGrI LV 25.77 +.7 +.8 +9.6/A DivandGrR3 b LV 26.21 +.7 +.6 +9.0/B DivandGrR4 b LV 26.39 +.6 +.7 +9.3/A DivandGrR5 LV 26.51 +.7 +.8 +9.6/A DivandGrY LV 26.52 +.7 +.9 +9.7/A EmMktsLclDbtI XP 5.84 -2.7 -7.4 +1.6/B EmMktsLclDbtY XP 5.80 -2.9 -7.4 +1.6/B EqIncA m LV 19.72 -.4 -2.5 +8.7/B EqIncC m LV 19.59 -.5 -2.8 +7.9/C EqIncI LV 19.62 -.4 -2.4 +8.9/B EqIncR4 b LV 19.76 -.4 -2.5 +8.6/B EqIncY LV 19.92 -.4 -2.3 +9.0/B FltngRtA m BL 8.71 ... +1.8 +3.9/B FltngRtC m BL 8.70 -.1 +1.4 +3.2/D FltngRtHiIncA m BL 10.03 ... +1.9 +4.2/B FltngRtHiIncC m BL 10.03 ... +1.5 +3.4/C FltngRtHiIncI BL 10.04 +.1 +2.0 +4.5/A FltngRtI BL 8.72 ... +1.9 +4.2/B FltngRtY BL 8.70 ... +1.9 +4.3/A GlbAllAsstA m IH 10.66 -.2 -.7 +5.3/A GlbAllAsstC m IH 10.50 -.2 -1.0 +4.5/B GlbCptlApprecA m WS 19.12 +.2 +1.7 +5.2/D GlbCptlApprecC m WS 17.47 +.1 +1.3 +4.5/E GlbCptlApprecI WS 19.72 +.2 +1.9 +5.5/D GlbEqIncA x WS 12.53 +.1 +.1 +6.2/D GlbGrHLSIA WS 30.89 +2.7 +10.8 +14.0/A GlbGrHLSIB b WS 30.56 +2.7 +10.6 +13.7/A GlbRlAsstY IH 9.50 -3.7 +.7 +3.3/D GrAllcA m AL 12.67 +.4 +2.6 +5.5/D GrAllcC m AL 12.44 +.3 +2.2 +4.7/E GrOppsA m LG 50.99 +7.8 +19.2 +14.8/B GrOppsC m LG 32.71 +7.8 +18.8 +14.0/B GrOppsHLSIA LG 45.94 +8.0 +19.6 +15.5/A GrOppsHLSIB b LG 44.09 +8.0 +19.5 +15.2/A GrOppsI LG 53.27 +7.9 +19.4 +15.1/A GrOppsR4 b LG 53.77 +7.8 +19.2 +14.8/B GrOppsY LG 56.80 +7.9 +19.4 +15.2/A HCA m SH 36.68 +3.2 +9.4 +5.6/B HCC m SH 29.93 +3.1 +9.0 +4.8/B HCHLSIA SH 24.63 +3.2 +9.7 +6.0/B HCI SH 38.49 +3.2 +9.5 +5.9/B HCY SH 41.87 +3.2 +9.6 +6.0/B HYA m HY 7.30 +.7 +.2 +4.1/C HYHLSIA HY 8.21 +.7 +.1 +4.6/B HYHLSIB b HY 8.07 +.7 +.1 +4.4/B InPlusA m IP 10.43 +.6 -.6 +1.1/C InPlusC m IP 9.99 +.5 -.9 +.3/E InPlusI IP 10.62 +.6 -.4 +1.3/B IntlGrA m FG 15.64 -1.8 +1.9 +6.5/C IntlOppsA m FB 16.63 -3.0 -1.9 +4.9/B IntlOppsC m FB 14.49 -3.0 -2.3 +4.1/C IntlOppsHLSIA FB 17.14 -3.0 -1.8 +5.5/A IntlOppsHLSIB b FB 17.33 -3.0 -2.0 +5.2/A IntlOppsI FB 16.54 -2.9 -1.8 +5.2/A IntlOppsR4 b FB 17.20 -2.9 -1.9 +4.9/B IntlOppsR5 FB 17.36 -3.0 -1.8 +5.2/A IntlOppsY FB 17.46 -2.9 -1.8 +5.3/A IntlSmCoA m FR 16.45 -3.3 -1.6 +6.5/E IntlSmCoY FR 16.76 -3.3 -1.4 +7.0/D IntlValY FV 16.86 -5.4 -4.4 +7.6/A MidCpA m MG 33.52 +4.2 +11.7 +13.2/A MidCpC m MG 24.51 +4.1 +11.3 +12.4/B MidCpHLSIA MG 44.86 +4.3 +11.9 +13.6/A MidCpHLSIB b MG 43.78 +4.2 +11.7 +13.3/A MidCpI MG 34.46 +4.2 +11.8 +13.5/A MidCpR3 b MG 37.22 +4.2 +11.5 +12.8/B MidCpR4 b MG 38.61 +4.2 +11.6 +13.2/A MidCpR5 MG 39.63 +4.2 +11.8 +13.5/A MidCpValA m MB 16.12 +1.7 +2.6 +6.1/D MidCpValHLSIA MB 12.95 +1.6 +2.8 +6.5/D MidCpValHLSIB b MB 12.83 +1.6 +2.6 +6.3/D MidCpY MG 39.99 +4.2 +11.8 +13.6/A ModAllcA m MA 12.25 +.2 +1.4 +4.7/D ModAllcC m MA 12.02 +.3 +1.0 +3.9/E MuniOppsA m MI 8.49 +.7 +.1 +2.7/B MuniOppsC m MI 8.50 +.6 -.3 +2.0/D MuniOppsI MI 8.51 +.7 +.2 +3.0/A MuniRlRetA m MI 9.17 +.7 +.3 +2.6/B QualityValueA m LV 20.36 -.5 -.1 +5.8/E SchrEMEqA m EM 15.84 -3.5 -5.0 +7.8/A SchrEMEqI EM 15.82 -3.5 -4.9 +8.1/A SchrInStkI FB 13.18 -1.8 -.5 +5.7/A SchrUSSCOpI SG 28.78 +3.0 +5.7 +10.1/D SchrUSSMCOpI MB 15.11 +2.1 +2.0 +9.3/B ShrtDurA m CS 9.72 +.1 ... +1.4/A ShrtDurC m CS 9.71 ... -.5 +.7/D ShrtDurI CS 9.73 +.1 ... +1.7/A SmCoA m SG 24.82 +6.5 +17.7 +8.3/E SmCoHLSIA SG 24.22 +6.9 +18.6 +9.0/E SmCoHLSIB b SG 22.47 +6.8 +18.5 +8.8/E SmCpCorA m SB 15.21 +5.9 +11.0 +8.1/D SmCpGrA m SG 63.13 +5.3 +13.0 +10.8/C SmCpGrHLSIA SG 36.39 +5.4 +13.3 +11.4/C SmCpGrHLSIB b SG 35.39 +5.3 +13.1 +11.1/C SmCpGrI SG 65.29 +5.3 +13.3 +11.1/C SmCpGrY SG 68.75 +5.3 +13.3 +11.3/C SmMidCpEqHLSIA SB 9.45 +4.7 +7.3 +8.5/D StkHLSIA LB 81.77 +1.1 +2.8 +10.1/C StkHLSIB b LB 81.64 +1.1 +2.6 +9.8/C StratIncA m MU 8.54 -.2 -1.3 +4.1/A StratIncC m MU 8.58 -.1 -1.6 +3.3/B StratIncI MU 8.57 -.2 -1.2 +4.4/A TtlRetBdA m CI 10.07 +.5 -1.9 +1.8/B TtlRetBdC m CI 10.12 +.4 -2.4 +1.0/D TtlRetBdHLSIA CI 11.12 +.5 -1.8 +2.3/A TtlRetBdHLSIB b CI 11.05 +.5 -1.8 +2.1/A TtlRetBdY CI 10.20 +.6 -1.7 +2.2/A USGovtSecHLSIA CI 10.13 +.6 -.8 +.8/E USGovtSecHLSIB b CI 10.10 +.5 -1.0 +.5/E UltrShrtBdHLSIA UB 10.11 +.1 +.5 +.8/D UltrShrtBdHLSIB b UB 10.09 +.1 +.4 +.6/E ValHLSIA LV 16.04 -.3 -.1 +7.1/D ValHLSIB b LV 16.00 -.4 -.1 +6.8/D WldBdA m IB 10.61 +.8 +1.3 +1.7/C WldBdC m IB 10.41 +.7 +1.0 +.9/E WldBdI IB 10.68 +.8 +1.5 +2.0/C WldBdY IB 10.70 +.8 +1.4 +2.0/CHeartlandSelValInv m MV 29.07 +.6 +3.5 +8.4/B ValInv m SV 43.63 +.8 +5.9 +5.7/E ValPlusInv m SV 36.55 +3.7 +9.9 +8.8/DHennessyCrnrstnGrInv b SB 24.82 +.8 +2.7 +6.9/E CrnrstnLgGrInv b LV 12.46 +2.2 +1.6 +7.7/C CrnrstnMC30Ins MB 20.79 +1.1 +2.6 +5.6/D CrnrstnMC30Inv b MB 20.21 +1.1 +2.4 +5.2/E CrnrstnValInv b LV 19.77 -.5 +.4 +9.3/A EqandIncInstl MA 15.03 +.7 -.1 +5.3 EqandIncInv b MA 15.92 +.7 -.3 +4.9 FocInstl MG 93.40 +2.6 +3.0 +8.5/D FocInv b MG 90.85 +2.6 +2.8 +8.1/D GasUtilityInv b SU 28.58 +2.9 -2.3 +3.5/D JapanInstl JS 37.18 +.4 +3.9 +15.2/A JapanInv b JS 36.11 +.3 +3.6 +14.7/A SmCpFinclInv b SF 26.20 +3.5 +8.6 +14.2/B TtlRetInv b MA 13.27 -.2 -1.4 +7.4/AHighlandFIA m CI 12.71 +.6 -.2 +2.5/A GlbAllcA m IH 8.19 -4.8 -1.2 -2.4/E PremGrEqA m LG 28.56 +2.3 +5.7 +10.8/DHodgesRetail m MG 51.39 +1.2 +3.7 +12.5/B SmCpRetail m SB 21.62 +2.9 +11.6 +6.6/EHomesteadShrtTrmBd CS 5.17 +.4 +.5 +1.3/B ShrtTrmGovtSec GS 5.12 +.1 ... +.4/B SmCoStk SB 44.68 +1.3 +1.3 +6.9/E StkIdx LB 20.83 +2.0 +4.0 +11.1 Val LV 54.92 -.5 -.6 +9.6/AHood RiverSmCpGrInstl d SG 43.40 +5.6 +14.9 +12.5/BHotchkis & WileyDiversValInstl LV 19.09 -.3 +1.3 +8.4/B HYA m HY 11.91 +.7 +.4 +4.7/B HYI d HY 11.99 +.8 +.6 +4.9/A LgCpValA m LV 33.88 -.5 +1.3 +8.6/B LgCpValI LV 34.10 -.4 +1.5 +8.9/B MidCpValA m MV 39.83 -.7 +7.6 +6.1/D MidCpValI MV 40.49 -.7 +7.7 +6.4/D SmCpValA m SV 65.26 +2.8 +8.6 +6.7/E SmCpValI SV 65.67 +2.8 +8.7 +7.0/E ValOppsA m XM 30.81 +.3 +4.5 +8.5/A ValOppsIns XM 30.79 +.4 +4.7 +8.8/AHussmanStratGr d NE 6.45 +.3 +2.9 -8.8/E StratTtlRet d TV 11.86 +.4 -1.2 +1.7/DICMSmCo SB 36.59 +4.9 +10.7 +14.8/AICONEmMktsS EM 16.37 -3.8 +.1 +5.1/D EngyS EE 12.80 -4.5 -.2 -1.8/B HCS SH 17.79 +4.8 +8.9 +3.5/C InfrmatnTechS ST 17.32 +4.1 +9.5 +18.1/D NatrlResS SN 16.20 -4.3 +1.2 +5.2/BINVESCOAmericanValA m MV 39.90 +1.1 +7.6 +5.2/E AmericanValC m MV 32.80 +1.0 +7.2 +4.5/E AsiaPacGrA m PJ 33.76 -1.0 -4.6 +5.7/E AsiaPacGrC m PJ 31.02 -1.1 -5.0 +4.9/E BalRkAllcA m IH 10.81 -.6 -.3 +4.8/B BalRkAllcC m IH 10.30 -.8 -.6 +4.0/C BalRkAllcR5 IH 10.99 -.6 -.1 +5.1/B BalRkAllcY IH 10.98 -.6 -.1 +5.0/B ChtrA m LB 18.34 +.4 +1.6 +5.0/E ChtrC m LB 17.21 +.3 +1.2 +4.2/E ComStkA m LV 27.29 -.7 +1.9 +9.0/B ComStkC m LV 27.25 -.7 +1.5 +8.2/B CorpBdA m TW 7.02 ... -3.4 +3.2/B CorpBdC m TW 7.08 +.1 -3.7 +2.5/C DivIncA m LV 23.08 +1.0 -4.9 +6.8/D DivIncInv b LV 23.30 +1.0 -4.9 +6.8/D DiversDivA m LV 19.79 +.5 -2.4 +5.8/E DiversDivC m LV 19.51 +.4 -2.7 +5.0/E DiversDivInv b LV 19.77 +.5 -2.4 +5.9/E DvlpngMktsA m EM 32.85 -3.5 -12.7 +4.0/D DvlpngMktsC m EM 31.97 -3.6 -13.0 +3.2/E EndeavorA m MB 19.97 +1.0 -.6 +7.2/C EngyA m EE 26.49 -4.5 +5.3 -4.8/D EngyC m EE 22.64 -4.6 +4.9 -5.5/D EngyInv b EE 26.38 -4.5 +5.3 -4.8/D EqWtSP500A m LB 61.91 +2.1 +3.2 +9.6/C EqWtSP500C m LB 59.24 +2.1 +2.9 +8.8/D EqWtSP500Y LB 62.53 +2.2 +3.4 +9.9/C EqandIncA m MA 10.94 -.3 +.2 +6.6/B EqandIncC m MA 10.72 -.4 -.2 +5.8/C EuropeanGrA m ES 39.01 -2.3 -5.5 +3.6/C EuropeanGrC m ES 36.24 -2.3 -5.7 +2.8/D EuropeanGrInv b ES 38.92 -2.3 -5.4 +3.6/C EuropeanSmCoA m ES 16.15 -1.6 -2.6 +10.6/A Exch LV 577.84 -1.7 +1.3 +7.1/D FltngRtA m BL 7.57 +.1 +2.0 +3.8/B FltngRtC m BL 7.54 ... +1.8 +3.3/D GlbCorEqA m WS 16.02 -1.5 -1.1 +6.1/D GlbCorEqC m WS 15.21 -1.7 -1.5 +5.2/D GlbGrA m WS 31.60 +.4 -1.2 +3.9/E GlbLwVlEqYldA m WS 14.37 +1.4 +4.0 +5.2 GlbRlEsttA m GR 13.41 +2.1 -.4 +3.8/D GlbSmMidCpGrA m SW 19.60 -.1 -1.0 +4.3/E GldPrcMtlsA m SP 3.64 -3.7 -12.5 +2.0/E GldPrcMtlsInv b SP 3.66 -3.7 -12.4 +2.0/E GrAllcA m AL 16.18 +.6 +.8 +5.9/D GrAllcC m AL 15.98 +.5 +.4 +5.1/E GrandIncA m LV 26.98 -.8 +.4 +8.6/B GrandIncC m LV 26.62 -.9 ... +7.8/C HCA m SH 37.38 +2.7 +5.1 -.9/E HCInv b SH 37.39 +2.7 +5.1 -.9/E HYA m HY 4.09 +.6 -.1 +3.5/D HYC m HY 4.08 +.6 -.4 +2.7/E HYInv b HY 4.09 +.6 -.1 +3.5/D HYMuniA m HM 10.02 +1.2 +1.0 +5.4/A HYMuniC m HM 9.99 +1.1 +.6 +4.6/C HYR5 HY 4.08 +.7 +.1 +3.8/C IntermTrmMnIncA m MI 11.00 +.7 -.1 +2.5/B IntlAllcA m FB 11.68 -3.0 -4.3 +3.3/D IntlGrA m FG 34.32 -2.3 -5.4 +2.0/E IntlGrC m FG 31.48 -2.4 -5.7 +1.2/E IntlGrR5 FG 34.87 -2.3 -5.3 +2.3/E IntlSmCoA m FQ 18.58 -.8 -3.9 +7.4/C LtdTrmMnIncA m MS 11.20 +.4 -.1 +1.0/B LtdTrmMnIncA2 f MS 11.21 +.5 +.1 +1.3/B MidCpCorEqA m MB 21.25 -.3 -1.3 +4.8/E MidCpCorEqC m MB 12.56 -.3 -1.6 +4.0/E MidCpCorEqR b MB 20.34 -.3 -1.4 +4.5/E MidCpGrA m MG 42.18 +3.6 +11.7 +7.8/E MidCpGrC m MG 31.49 +3.6 +11.4 +7.0/E ModAllcA m MA 13.60 +.5 +.2 +4.8/D ModAllcC m MA 13.48 +.4 ... +4.0/E MuniIncA m ML 13.20 +.8 ... +3.2/B NYTxFrIncA m MY 15.33 +.8 -.2 +2.5/C PETxFrIncA m MP 16.09 +.7 -.1 +2.9/B QualIncA m CI 11.54 +.6 -1.8 +1.1/D RlEsttA m SR 20.89 +5.4 -1.5 +5.6/B RlEsttC m SR 20.74 +5.3 -1.9 +4.8/C SP500IdxA m LB 30.09 +2.1 +4.2 +11.1/B SP500IdxC m LB 28.99 +2.0 +3.8 +10.3/C SP500IdxY LB 30.47 +2.1 +4.3 +11.4/A SelCoA m SB 19.17 +1.2 +2.0 +9.0/D SelCoC m SB 16.10 +1.1 +1.6 +8.1/D ShTBdA m CS 8.48 +.2 -.1 +1.3/B ShTBdC b CS 8.47 ... -.4 +.9/C SmCpDiscvA m SG 11.23 +5.3 +16.3 +9.3/E SmCpEqA m SB 16.57 +3.2 +7.9 +6.3/E SmCpEqC m SB 13.28 +3.2 +7.5 +5.5/E SmCpGrA m SG 42.50 +4.1 +13.9 +11.8/C SmCpGrInv b SG 44.67 +4.1 +13.9 +11.9/C SmCpGrR b SG 39.34 +4.0 +13.8 +11.6/C SmCpGrR5 SG 47.95 +4.1 +14.1 +12.3/B SmCpValA m SV 19.54 +1.3 +3.1 +7.2/D SmCpValC m SV 14.00 +1.2 +2.6 +6.4/E SummitP b LG 22.41 +4.5 +12.6 +14.0/B TechA m ST 51.61 +5.3 +16.7 +15.7/E TechInv b ST 51.33 +5.3 +16.7 +15.9/E TechSectA m ST 25.81 +5.3 +16.8 +15.7/E USGovtA m GI 8.62 +.5 -1.3 +.6/BIVAIntlA m FQ 17.49 -1.4 -1.9 +3.8/E IntlI d FQ 17.53 -1.4 -1.7 +4.0/E WldwideA m IH 18.74 -.6 -.7 +4.6/B WldwideC m IH 18.30 -.7 -1.0 +3.8/C WldwideI d IH 18.81 -.6 -.6 +4.8/BIntrepidCptlInv m MA 11.90 +.8 -.7 +4.0/E EnduranceInv m SV 13.95 +.1 -1.4 +1.1/E361MgdFutsStratI FF 11.56 -.1 -1.3 -1.5/B MgdFutsStratInv b FF 11.37 -.1 -1.5 -1.8/BInvestEdBal m MA 11.81 +.4 +1.4 +5.4/D Cnsrv m CA 10.74 +.5 +.6 +3.1/D Gr m AL 12.86 +.4 +2.0 +6.6/CIronBridgeSMIDCp MG 12.78 +4.2 +12.5 +10.3/C SmCp SG 19.44 +4.6 +13.6 +9.7/DIronclad FundsMgdRk d XR 10.85 +.1 +6.5 +3.0/CIvyAsstStratA m IH 24.48 -.2 +3.0 +1.0/E AsstStratB m IH 22.98 -.2 +2.7 +.3/E AsstStratC m IH 23.15 -.2 +2.6 +.3/E AsstStratI IH 24.79 -.1 +3.1 +1.3/E AsstStratR b IH 24.19 -.2 +2.9 +.7/E AsstStratY b IH 24.54 -.2 +3.0 +1.0/E BalA m MA 25.62 +1.7 +3.4 +4.2/E BalB m MA 25.35 +1.7 +3.0 +3.4/E BalC m MA 25.44 +1.7 +3.0 +3.4/E CorEqA m LG 15.75 +2.1 +7.7 +8.8/E CorEqC m LG 13.50 +2.0 +7.3 +8.0/E CundillGlbValA m WS 18.40 -2.5 -2.6 +4.1/E EmMktsEqA m EM 19.50 -4.3 -7.5 +5.6/C EmMktsEqC m EM 16.72 -4.3 -7.7 +4.8/D EmMktsEqI EM 20.16 -4.2 -7.2 +6.0/C EmMktsEqY b EM 19.89 -4.3 -7.4 +5.7/C EngyA m EE 12.65 -8.9 +2.2 -3.7/C EngyC m EE 11.72 -8.9 +1.8 -4.3/D EuropeanOppsA m ES 32.56 -4.6 -.3 +3.6/C EuropeanOppsI ES 32.88 -4.6 -.2 +4.0/B GlbBdA m MU 9.55 +.1 -1.4 +2.0/D GlbBdI MU 9.55 +.2 -1.2 +2.3/D GlbGrA m WS 49.36 +1.5 +8.5 +7.9/B GlbGrI WS 50.39 +1.5 +8.6 +8.2/B GlbIncAllcA m IH 15.23 -.3 -.9 +3.4/D GlbIncAllcI IH 15.36 -.3 -.8 +3.8/C HiIncA m HY 7.51 +.9 +2.3 +5.2/A HiIncB m HY 7.51 +.9 +2.0 +4.4/B HiIncC m HY 7.51 +.9 +2.0 +4.5/B HiIncI HY 7.51 +1.0 +2.5 +5.5/A HiIncY b HY 7.51 +.9 +2.4 +5.2/A IntlCorEqA m FB 19.78 -4.1 -2.2 +3.2/D IntlCorEqC m FB 17.57 -4.1 -2.5 +2.5/E IntlCorEqI FB 19.92 -4.0 -2.0 +3.5/C IntlCorEqY b FB 19.92 -4.0 -2.2 +3.3/D LgCpGrA m LG 24.63 +3.6 +13.2 +13.9/B LgCpGrC m LG 20.48 +3.5 +12.8 +13.0/C LgCpGrI LG 25.88 +3.6 +13.3 +14.2/B LtdTrmBdA m CS 10.61 +.2 -.7 +.9/C LtdTrmBdC m CS 10.61 +.1 -1.1 +.1/E LtdTrmBdI CS 10.61 +.2 -.6 +1.1/B MgdIntlOppsA m FB 11.69 -3.1 -1.7 +4.0/C MicroCpGrA m SG 31.67 +8.8 +25.3 +8.4/E MidCpGrA m MG 26.54 +5.7 +15.8 +11.4/B MidCpGrC m MG 22.58 +5.6 +15.4 +10.6/C MidCpGrI MG 28.59 +5.7 +15.9 +11.7/B MidCpGrR b MG 25.86 +5.6 +15.6 +11.1/B MidCpGrY b MG 27.72 +5.6 +15.8 +11.5/B MuniBdA m MI 11.68 +.4 -.1 +2.1/C MuniHiIncA m HM 5.05 +.6 +1.1 +3.0/E MuniHiIncC m HM 5.05 +.5 +.8 +2.2/E MuniHiIncI HM 5.05 +.6 +1.2 +3.2/E NaturalResA m SN 15.20 -5.4 -3.1 -2.3/E NaturalResI SN 15.92 -5.4 -2.7 -1.8/D SciAndTechA m ST 72.82 +7.1 +14.6 +11.4/E SciAndTechC m ST 62.54 +7.1 +14.1 +10.6/E SciAndTechY b ST 76.80 +7.1 +14.6 +11.4/E SciandTechI ST 80.13 +7.1 +14.7 +11.7/E SciandTechR b ST 70.93 +7.1 +14.4 +11.1/E SecCrBdA m CI 10.45 +.5 -1.7 +2.1/A SecReEsSecsA m SR 23.54 +5.6 -2.3 +4.5/C SecReEsSecsY b SR 23.58 +5.6 -2.2 +4.6/C SmCpGrA m SG 20.86 +5.7 +17.1 +14.0/A SmCpGrC m SG 16.73 +5.6 +16.7 +13.2/B SmCpGrInstl SG 27.28 +5.7 +17.2 +14.3/A SmCpGrY b SG 25.75 +5.6 +17.0 +14.1/A SmCpValA m SB 21.09 +5.6 +11.1 +14.2/A TxMgdEqA m LG 27.77 +3.6 +12.5 +12.4/C ValA m LV 24.24 +.9 +2.1 +5.9/EJPMorganCATaxFrBdA m MF 10.68 +.7 -.1 +1.8/D CATaxFrBdC m MF 10.59 +.7 -.3 +1.3/E CATaxFrBdI MF 10.45 +.7 -.1 +1.8/D CPBondA m CI 8.04 +.6 -1.9 +1.7/B CPBondC m CI 8.08 +.5 -2.2 +1.1/D CPBondI CI 8.04 +.8 -1.6 +2.0/B CPBondR6 CI 8.04 +.6 -1.7 +2.1/A CoreBondA m CI 11.25 +.7 -1.9 +1.3/D CoreBondC m CI 11.32 +.6 -2.2 +.6/E CoreBondI CI 11.24 +.6 -1.8 +1.4/C CoreBondR5 CI 11.23 +.7 -1.7 +1.6/C CoreBondR6 CI 11.26 +.7 -1.7 +1.7/B DiversiedA m MA 17.55 +.2 -.5 +5.6/C DiversiedI MA 17.66 +.2 -.3 +5.9/C DiversiedL MA 17.64 +.2 -.2 +6.1/B EmMktsEqA m EM 27.38 -1.4 -5.9 +8.6/A EmMktsEqC m EM 26.55 -1.4 -6.2 +8.1/A EmMktsEqI EM 28.05 -1.3 -5.8 +8.9/A EmMktsEqL EM 28.25 -1.3 -5.8 +9.0/A EqIncA m LV 17.03 +.5 +.1 +9.2/A EqIncI LV 17.32 +.5 +.2 +9.4/A EquityIndexA m LB 42.54 +2.1 +4.3 +11.3/B EquityIndexC m LB 42.10 +2.1 +3.9 +10.5/B EquityIndexI LB 42.60 +2.2 +4.4 +11.5/A GovernmentBondI GI 10.23 +.8 -1.4 +.9/A GrowthAdvtgA m LG 22.62 +5.0 +15.0 +15.1/A GrowthAdvtgI LG 23.27 +5.0 +15.1 +15.4/A GrowthAndIncA m LV 50.74 +.6 +1.3 +9.4/A HighYieldA m HY 7.24 +1.0 +.4 +4.0/C HighYieldC m HY 7.25 +1.0 +.1 +3.4/D HighYieldI HY 7.28 +1.0 +.5 +4.2/C HighYieldR5 HY 7.29 +1.0 +.6 +4.3/B HighYieldR6 HY 7.28 +.9 +.6 +4.4/B IntermTxFrBdA m MI 10.81 +.6 -.5 +1.5/E IntermTxFrBdI MI 10.63 +.6 -.4 +1.7/D IntlEqA m FB 17.26 -4.4 -4.3 +3.8/C IntlEqI FB 17.53 -4.4 -4.3 +4.0/C IntlRsrchEnhEqA m FB 18.32 -3.3 -2.3 +4.1/C IntlRsrchEnhEqI FB 18.54 -3.2 -2.2 +4.3/B IntlValueA m FV 13.56 -5.6 -5.2 +1.7/D IntlValueI FV 13.89 -5.6 -5.1 +2.0/D IntlValueL FV 13.82 -5.6 -5.1 +2.2/D IntrepidAmrA m LB 42.04 +1.5 +5.3 +10.3/C IntrepidAmrI LB 43.25 +1.5 +5.5 +10.6/B IntrepidErpnA m ES 25.92 -3.2 -2.5 +2.3/D IntrepidErpnI ES 26.43 -3.2 -2.4 +2.6/D IntrepidErpnL ES 26.66 -3.2 -2.4 +2.8/D IntrepidGrR5 LG 61.10 +3.4 +9.2 +14.3/B IntrepidGrowthA m LG 60.87 +3.3 +9.0 +13.8/B IntrepidGrowthI LG 61.84 +3.4 +9.1 +14.1/B IntrepidIntlA m FB 21.36 -4.3 -3.1 +3.5/C IntrepidIntlI FB 22.22 -4.3 -3.0 +3.8/C IntrepidMidCapA m MB 23.33 +1.7 +3.5 +7.3/C IntrepidMidCapC m MB 19.71 +1.7 +3.2 +6.7/D IntrepidMidCapI MB 24.61 +1.7 +3.6 +7.6/C IntrepidValueA m LV 35.34 +.3 +3.0 +7.2/D IntrepidValueI LV 35.54 +.3 +3.1 +7.4/C IntrepidValueR5 LV 35.65 +.3 +3.2 +7.6/C InvCnsrvGrA m CA 12.69 +.4 ... +3.7/D InvCnsrvGrC m CA 12.63 +.4 -.2 +3.2/D InvCnsrvGrI CA 12.77 +.5 +.1 +4.0/C InvGrIncA m AL 17.69 +.7 +1.8 +6.9/C InvGrIncC m AL 17.17 +.7 +1.6 +6.3/D InvGrIncI AL 17.42 +.8 +2.0 +7.2/B InvestorBalA m MA 15.49 +.6 +.9 +5.5/C InvestorBalC m MA 15.23 +.5 +.6 +4.9/D InvestorBalI MA 15.53 +.6 +1.1 +5.7/C InvestorGrowthA m XM 21.20 +.7 +2.5 +8.5/B InvestorGrowthC m XM 19.80 +.6 +2.2 +7.9/B InvestorGrowthI XM 21.66 +.7 +2.6 +8.8/A LCapGrA m LG 43.93 +5.7 +16.8 +15.8/A LCapGrI LG 44.36 +5.7 +17.0 +16.0/A LargeCapValueA m LV 15.55 +.2 -1.2 +10.3/A LargeCapValueI LV 15.30 +.2 -1.1 +10.5/A LtdDurBdA m CS 9.98 +.3 +.4 +1.0/C LtdDurBdI CS 9.98 +.3 +.5 +1.2/B LtdDurBdR6 CS 9.99 +.2 +.5 +1.4/A MCapValA m MB 39.86 +2.6 +1.1 +7.0/D MCapValC m MB 38.28 +2.6 +.9 +6.4/D MCapValI MB 40.33 +2.6 +1.3 +7.2/C MCapValL MB 40.84 +2.7 +1.4 +7.5/C MidCapEquityI MG 53.93 +3.1 +6.1 +8.6/D MidCapGrowthA m MG 32.27 +3.4 +10.8 +9.2/D MidCapGrowthC m MG 25.50 +3.4 +10.5 +8.7/D MidCapGrowthI MG 37.08 +3.5 +10.9 +9.5/C MktExpnEnhIdxA m SB 12.11 +3.4 +6.9 +11.1/B MktExpnEnhIdxI SB 12.27 +3.4 +7.0 +11.3/B MortgBackedScA m CI 11.20 +.6 -.8 +1.5/C MortgBackedScI CI 10.92 +.6 -.7 +1.7/B MortgBackedScR6 CI 10.92 +.6 -.7 +1.9/B MunicipalIncA m MI 9.52 +.6 -.7 +1.8/D MunicipalIncI MI 9.45 +.5 -.6 +2.1/C NYTxFrBdA m MN 6.69 +.7 -.6 +1.4/D NYTxFrBdC m MN 6.69 +.6 -.8 +.8/E NYTxFrBdI MN 6.72 +.5 -.5 +1.6/D RealtyIncomeL SR 12.98 +5.4 -2.0 +3.9/D RsrchMktNetrlL NE 15.19 +.1 +.5 +.7/D ScapEqA m SB 53.92 +4.0 +8.6 +11.9/A ScapEqC m SB 40.24 +4.0 +8.4 +11.4/B ScapEqI SB 62.23 +4.1 +8.8 +12.2/A ScapEqR5 SB 62.41 +4.1 +8.9 +12.5/A ShDurBdA m CS 10.66 +.2 -.3 +.2/E ShDurBdI CS 10.67 +.1 -.3 +.4/D ShDurBdR6 CS 10.67 +.2 -.2 +.7/D SmCpBldA m SG 27.74 +6.3 +19.9 +16.9/A SmCpBldI SG 31.77 +6.3 +20.0 +17.1/A SmallCapCoreR5 SB 59.81 +4.2 +12.2 +11.5/B SmallCapGrowthA m SG 19.38 +6.8 +20.5 +17.0/A SmallCapGrowthI SG 21.38 +6.9 +20.7 +17.3/A SmallCapGrowthL SG 22.01 +6.9 +20.8 +17.5/A SmallCapValueA m SV 31.37 +3.5 +8.5 +9.2/C SmallCapValueI SV 33.27 +3.5 +8.7 +9.4/C SmallCapValueR5 SV 33.30 +3.6 +8.8 +9.6/C SmallCapValueR6 SV 33.34 +3.6 +8.8 +9.7/C SmtRetr2020A m TE 19.57 +.3 -.5 +4.8/C SmtRetr2020I TE 19.64 +.3 -.4 +4.9/C SmtRetr2020R5 TE 19.67 +.3 -.3 +5.0/C SmtRetr2030A m TH 21.33 +.2 ... +6.1/C SmtRetr2030I TH 21.39 +.2 +.1 +6.2/C SmtRetr2030R5 TH 21.45 +.3 +.2 +6.3/C SmtRetr2040A m TJ 22.55 +.2 +.3 +6.9/D SmtRetr2040I TJ 22.62 +.2 +.3 +7.0/C SmtRetr2040R5 TJ 22.68 +.1 +.4 +7.2/C SmtRetrIncI RI 18.41 +.3 -.7 +3.9/A SmtRetrIncR5 RI 18.45 +.3 -.6 +4.0/A TaxAwareEqI LG 35.02 +2.5 +4.8 +11.3/D TaxAwrRlRetI MS 9.42 +.6 +.6 +2.1/A TaxFreeBondA m ML 11.83 +.7 -.6 +2.6/D TaxFreeBondI ML 11.78 +.7 -.5 +2.8/C USEquityA m LB 16.85 +1.9 +3.9 +10.2/C USEquityC m LB 16.33 +1.8 +3.6 +9.7/C USEquityI LB 16.90 +1.9 +4.0 +10.4/B USEquityL LB 16.92 +1.9 +4.0 +10.6/B USEquityR5 LB 16.93 +1.9 +4.1 +10.6/B USLCpCrPlsA m LB 30.84 +2.1 +4.2 +9.6/C USLCpCrPlsC m LB 29.36 +2.0 +4.0 +9.0/D USLCpCrPlsI LB 31.25 +2.1 +4.3 +9.9/C USLCpCrPlsR5 LB 31.39 +2.1 +4.3 +10.0/C USRsrchEnhEqI LB 29.25 +2.3 +3.6 +8.8/D USRsrchEnhEqL LB 29.21 +2.3 +3.6 +8.9/D USRsrchEnhEqR6 LB 29.22 +2.3 +3.6 +9.0/D USSmallCompI SB 20.72 +5.0 +10.8 +9.5/C USSmallCompL SB 20.71 +5.0 +10.9 +9.7/C ValueAdvtgA m LV 35.97 +2.1 +.4 +7.3/C ValueAdvtgC m LV 35.80 +2.1 +.2 +6.8/D ValueAdvtgI LV 36.20 +2.1 +.5 +7.6/C ValueAdvtgL LV 36.21 +2.1 +.6 +7.8/CJames AdvantageBalGldRnR b CA 23.73 +.7 -1.2 +1.7/EJanus HendersonBalancedC m MA 33.79 +1.6 +3.9 +7.4/A BalancedS b MA 34.12 +1.6 +4.2 +8.0/A BalancedT MA 34.18 +1.6 +4.3 +8.2/A ContrarianT MB 20.98 +1.5 +11.1 +4.8/E EnterpriseS b MG 126.68 +3.2 +10.6 +13.8/A EnterpriseT MG 129.49 +3.2 +10.7 +14.1/A EuropeanFocusA m ES 32.42 -4.2 -6.5 -3.2/E EuropeanFocusC m ES 30.37 -4.3 -6.9 -4.0/E FlexibleBondT CI 10.01 +.5 -2.0 +1.1/D FortyA m LG 35.82 +4.2 +13.5 +14.8/B FortyS b LG 34.49 +4.2 +13.4 +14.7/B GlobalEqIncA m FV 7.45 -3.7 -5.4 +3.5/B GlobalEqIncC m FV 7.38 -3.9 -5.8 +2.8/C GlobalLifeSciT SH 60.88 +3.2 +11.4 +2.5/C GlobalResearchS b WS 83.27 +.1 +4.2 +6.8/C GlobalResearchT WS 82.10 +.1 +4.3 +7.1/C GlobalSelectT WS 17.19 -1.7 +2.0 +6.9/C GlobalTechT ST 36.14 +5.7 +17.8 +24.0/A GrowthAndIncT LB 56.40 +1.4 +2.8 +12.5/A High-YieldT HY 8.26 +.8 +.2 +4.4/B MidCapValueS b MV 17.08 +.4 +.2 +8.6/B MidCapValueT MV 16.96 +.4 +.3 +8.9/B OverseasS b FB 32.63 -3.7 -.1 +.6/E OverseasT FB 32.67 -3.7 +.1 +.9/E ResearchT LG 50.51 +3.9 +8.8 +11.1/D Short-TermBondT CS 2.98 +.2 -.1 +.7/C SmallCapValueL SV 24.23 +2.6 +2.5 +11.0/A SmallCapValueT SV 23.52 +2.6 +2.5 +10.8/B VITBalInstl MA 35.31 +1.6 +4.3 +8.3/A VITEntrprsInstl MG 78.52 +3.3 +11.1 +15.0/A VITFlexBdInstl CI 11.46 +.5 -2.0 +1.2/D VITFortyInstl LG 45.50 +4.4 +14.4 +15.6/A VITGlRsrchInstl WS 53.43 +.1 +4.4 +7.2/C VITOvrsInstl FB 32.08 -3.7 +.3 +1.0/E VITRsrchInstl LG 39.75 +3.9 +8.9 +10.9/D VentureT SG 87.67 +4.9 +14.8 +11.5/CJensenQualGrI x LG 48.71 +2.0 +5.0 +13.2/C QualGrJ x LG 48.71 +2.0 +4.9 +13.0/CJohn HancockAbsRetCcyI CR 8.79 -2.0 -8.3 +1.6/B AbsRetCcyR6 CR 8.88 -2.0 -8.3 +1.8/B BalA m MA 20.52 +.9 +.7 +6.0/C BalC m MA 20.47 +.9 +.3 +5.2/D BalI MA 20.51 +.9 +.8 +6.3/B BdA m CI 15.34 +.6 -2.0 +2.0/B BdC m CI 15.34 +.5 -2.4 +1.3/D BdI CI 15.34 +.6 -1.9 +2.3/A BdR6 CI 15.36 +.5 -1.9 +2.4/A CATxFrIncA m MC 10.70 +.8 -.4 +3.1/C ClassicValA m LV 33.42 -2.4 -1.0 +8.5/B ClassicValI LV 33.50 -2.4 -.9 +8.8/B CorBd1 b CI 12.61 +.9 -2.0 +1.2/D CptlAprc1 b LG 18.45 +5.0 +15.5 +16.1/A CptlAprcNAV LG 18.50 +5.0 +15.5 +16.2/A DiscpValA m LV 22.37 -1.0 -.7 +7.5/C DiscpValC m LV 21.03 -1.0 -1.0 +6.7/D DiscpValI LV 21.71 -1.0 -.6 +7.8/C DiscpValMCA m MB 22.64 -.2 +.8 +8.7/B DiscpValMCC m MB 22.68 -.2 +.5 +7.9/C DiscpValMCI MB 23.53 -.2 +.9 +9.0/B DiscpValMCR2 b MB 23.43 -.2 +.8 +8.5/B DiscpValMCR6 MB 23.53 -.1 +1.0 +9.1/B DiscpValR4 b LV 21.71 -1.0 -.6 +7.6/C DiscpValR5 LV 21.75 -1.0 -.5 +7.9/C DiscpValR6 LV 21.74 -1.0 -.6 +7.9/C EmMktsA m EM 11.33 -3.8 -6.4 +5.3/C EmMktsI EM 11.32 -3.8 -6.2 +5.6/C EmMktsNAV EM 11.33 -3.7 -6.1 +5.7/C EqInc1 b LV 20.47 +.7 +.5 +8.7/B FdmtlLgCpCorA m LB 49.95 +.9 +2.3 +10.6/B FdmtlLgCpCorC m LB 44.45 +.8 +1.9 +9.8/C FdmtlLgCpCorI LB 52.18 +.9 +2.4 +10.9/B FinclIndsA m SF 20.44 -.4 +2.4 +8.9/C FltngRtIncA m BL 8.44 ... +1.7 +2.7/E FltngRtIncC m BL 8.48 ... +1.3 +2.0/E FltngRtIncI BL 8.44 +.1 +1.8 +3.0/D GlbAbsRetStrA m AM 10.06 ... -3.6 -1.2/D GlbAbsRetStrC m AM 9.90 ... -4.0 -1.9/D GlbAbsRetStrI AM 10.15 ... -3.5 -.9/D GlbAbsRetStrR6 AM 10.18 +.1 -3.4 -.8/D GlbBd1 b IB 12.66 ... -1.3 +3.3/A GlbholderYldA m WS 11.13 -1.4 -4.8 +3.7/E GlbholderYldC m WS 11.13 -1.5 -5.2 +3.0/E GlbholderYldI WS 11.18 -1.3 -4.7 +4.1/E GovtIncA m GI 9.04 +.8 -1.8 +.2/D HY1 b HY 8.17 +.9 +.8 +4.0/C HYA m HY 3.43 +.8 +.2 +4.5/B HYC m HY 3.43 +.7 +.2 +3.7/D HYI HY 3.42 +1.1 +.6 +4.9/A HYMuniBdA m HM 7.91 +.8 +.2 +3.7/D IncA m MU 6.22 -.2 -2.2 +1.5/E IncC m MU 6.22 -.3 -2.5 +.8/E IncI MU 6.21 -.2 -2.0 +1.9/D IntlGrA m FG 28.70 -1.0 +3.8 +9.0/A IntlGrI FG 28.79 -.9 +4.0 +9.4/A IntlSmCp1 b FA 22.55 -2.6 ... +6.0/C IntlVal1 b FV 16.76 -2.4 -2.5 +3.7/B IntlValNAV FV 16.72 -2.3 -2.5 +3.7/B InvmGradeBdA m CI 10.12 +.6 -1.9 +1.5/C MidCpStk1 b MG 25.14 +7.1 +17.6 +12.2/B MlMg2010Lftm1 b TA 9.13 +.2 -.4 +4.5/B MlMg2015Lftm1 b TD 9.62 +.3 ... +5.0/B MlMg2015LftmA m TD 9.62 +.3 -.1 +4.6/C MlMg2020Lftm1 b TE 10.50 +.4 +.6 +5.7/A MlMg2020LftmA m TE 10.51 +.4 +.4 +5.4/B MlMg2025Lftm1 b TG 11.26 +.4 +1.2 +6.5/A MlMg2025LftmA m TG 11.29 +.4 +.9 +6.1/B MlMg2030Lftm1 b TH 11.66 +.4 +1.6 +7.2/A MlMg2030LftmA m TH 11.69 +.4 +1.5 +6.8/B MlMg2035Lftm1 b TI 12.26 +.5 +2.1 +7.8/B MlMg2035LftmA m TI 12.18 +.4 +1.9 +7.4/C MlMg2040Lftm1 b TJ 12.42 +.5 +2.4 +8.3/A MlMg2040LftmA m TJ 12.36 +.5 +2.2 +7.9/B MlMg2045Lftm1 b TK 12.27 +.5 +2.5 +8.4/B MlMg2045LftmA m TK 12.19 +.4 +2.3 +8.0/C MlMg2050Lftm1 b TN 13.10 +.5 +2.5 +8.4/B MltIdx2020Prs1 b TE 11.52 +.4 -1.2 +2.7/E MltIdx2025Prs1 b TG 12.95 +.4 -.3 +4.4/E MltIdx2030Prs1 b TH 1